601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185800,5004858200,8960,8960,8960,8960,14365
|
|
20230712,185700,5004858200,8960,8960,8960,8960,0
|
|
20230712,185600,5004858200,8960,8960,8960,8960,0
|
|
20230712,185500,5004858200,8960,8960,8960,8960,0
|
|
20230712,185400,5004858200,8960,8960,8960,8960,0
|
|
20230712,185300,5004858200,8960,8960,8960,8960,0
|
|
20230712,185200,5004858200,8960,8960,8960,8960,0
|
|
20230712,185100,5004858200,8960,8960,8960,8960,0
|
|
20230712,185000,5004858200,8960,8960,8960,8960,0
|
|
20230712,184900,5004858200,8960,8960,8960,8960,0
|
|
20230712,184800,5004858200,8960,8960,8960,8960,0
|
|
20230712,184700,5004858200,8960,8960,8960,8960,0
|
|
20230712,184600,5004858200,8960,8960,8960,8960,0
|
|
20230712,184500,5004858200,8960,8960,8960,8960,0
|
|
20230712,184400,5004858200,8960,8960,8960,8960,0
|
|
20230712,184300,5004858200,8960,8960,8960,8960,0
|
|
20230712,184200,5004858200,8960,8960,8960,8960,0
|
|
20230712,184100,5004858200,8960,8960,8960,8960,0
|
|
20230712,184000,5004858200,8960,8960,8960,8960,0
|
|
20230712,183900,5004858200,8960,8960,8960,8960,0
|
|
20230712,183800,5004858200,8960,8960,8960,8960,0
|
|
20230712,183700,5004858200,8960,8960,8960,8960,0
|
|
20230712,183600,5004858200,8960,8960,8960,8960,0
|
|
20230712,183500,5004858200,8960,8960,8960,8960,0
|
|
20230712,183400,5004858200,8960,8960,8960,8960,0
|
|
20230712,183300,5004858200,8960,8960,8960,8960,0
|
|
20230712,183200,5004858200,8960,8960,8960,8960,0
|
|
20230712,183100,5004858200,8960,8960,8960,8960,0
|
|
20230712,183000,5004858200,8960,8960,8960,8960,0
|
|
20230712,182900,5004858200,8960,8960,8960,8960,0
|
|
20230712,182800,5004858200,8960,8960,8960,8960,14365
|
|
20230712,182700,5004858200,8960,8960,8960,8960,0
|
|
20230712,182600,5004858200,8960,8960,8960,8960,0
|
|
20230712,182500,5004858200,8960,8960,8960,8960,0
|
|
20230712,182400,5004858200,8960,8960,8960,8960,0
|
|
20230712,182300,5004858200,8960,8960,8960,8960,0
|
|
20230712,182200,5004858200,8960,8960,8960,8960,0
|
|
20230712,182100,5004858200,8960,8960,8960,8960,0
|
|
20230712,182000,5004858200,8960,8960,8960,8960,0
|
|
20230712,181900,5004858200,8960,8960,8960,8960,0
|
|
20230712,181800,5004858200,8960,8960,8960,8960,0
|
|
20230712,181700,5004858200,8960,8960,8960,8960,0
|
|
20230712,181600,5004858200,8960,8960,8960,8960,0
|
|
20230712,181500,5004858200,8960,8960,8960,8960,0
|
|
20230712,181400,5004858200,8960,8960,8960,8960,0
|
|
20230712,181300,5004858200,8960,8960,8960,8960,0
|
|
20230712,181200,5004858200,8960,8960,8960,8960,0
|
|
20230712,181100,5004858200,8960,8960,8960,8960,0
|
|
20230712,181000,5004858200,8960,8960,8960,8960,0
|
|
20230712,180900,5004858200,8960,8960,8960,8960,0
|
|
20230712,180800,5004858200,8960,8960,8960,8960,0
|
|
20230712,180700,5004858200,8960,8960,8960,8960,0
|
|
20230712,180600,5004858200,8960,8960,8960,8960,0
|
|
20230712,180500,5004858200,8960,8960,8960,8960,0
|
|
20230712,180400,5004858200,8960,8960,8960,8960,0
|
|
20230712,180300,5004858200,8960,8960,8960,8960,0
|
|
20230712,180200,5004858200,8960,8960,8960,8960,0
|
|
20230712,180100,5004858200,8960,8960,8960,8960,0
|
|
20230712,180000,5004858200,8960,8960,8960,8960,0
|
|
20230712,175900,5004858200,8960,8960,8960,8960,0
|
|
20230712,175800,5004858200,8960,8960,8960,8960,14365
|
|
20230712,175700,5004858200,8960,8960,8960,8960,0
|
|
20230712,175600,5004858200,8960,8960,8960,8960,0
|
|
20230712,175500,5004858200,8960,8960,8960,8960,0
|
|
20230712,175400,5004858200,8960,8960,8960,8960,0
|
|
20230712,175300,5004858200,8960,8960,8960,8960,0
|
|
20230712,175200,5004858200,8960,8960,8960,8960,0
|
|
20230712,175100,5004858200,8960,8960,8960,8960,0
|
|
20230712,175000,5004858200,8960,8960,8960,8960,0
|
|
20230712,174900,5004858200,8960,8960,8960,8960,0
|
|
20230712,174800,5004858200,8960,8960,8960,8960,0
|
|
20230712,174700,5004858200,8960,8960,8960,8960,0
|
|
20230712,174600,5004858200,8960,8960,8960,8960,0
|
|
20230712,174500,5004858200,8960,8960,8960,8960,0
|
|
20230712,174400,5004858200,8960,8960,8960,8960,0
|
|
20230712,174300,5004858200,8960,8960,8960,8960,0
|
|
20230712,174200,5004858200,8960,8960,8960,8960,0
|
|
20230712,174100,5004858200,8960,8960,8960,8960,0
|
|
20230712,174000,5004858200,8960,8960,8960,8960,0
|
|
20230712,173900,5004858200,8960,8960,8960,8960,0
|
|
20230712,173800,5004858200,8960,8960,8960,8960,0
|
|
20230712,173700,5004858200,8960,8960,8960,8960,0
|
|
20230712,173600,5004858200,8960,8960,8960,8960,0
|
|
20230712,173500,5004858200,8960,8960,8960,8960,0
|
|
20230712,173400,5004858200,8960,8960,8960,8960,0
|
|
20230712,173300,5004858200,8960,8960,8960,8960,0
|
|
20230712,173200,5004858200,8960,8960,8960,8960,0
|
|
20230712,173100,5004858200,8960,8960,8960,8960,0
|
|
20230712,173000,5004858200,8960,8960,8960,8960,0
|
|
20230712,172900,5004858200,8960,8960,8960,8960,0
|
|
20230712,172800,5004858200,8960,8960,8960,8960,14365
|
|
20230712,172700,5004858200,8960,8960,8960,8960,0
|
|
20230712,172600,5004858200,8960,8960,8960,8960,0
|
|
20230712,172500,5004858200,8960,8960,8960,8960,0
|
|
20230712,172400,5004858200,8960,8960,8960,8960,0
|
|
20230712,172300,5004858200,8960,8960,8960,8960,0
|
|
20230712,172200,5004858200,8960,8960,8960,8960,0
|
|
20230712,172100,5004858200,8960,8960,8960,8960,0
|
|
20230712,172000,5004858200,8960,8960,8960,8960,0
|
|
20230712,171900,5004858200,8960,8960,8960,8960,0
|
|
20230712,171800,5004858200,8960,8960,8960,8960,0
|
|
20230712,171700,5004858200,8960,8960,8960,8960,0
|
|
20230712,171600,5004858200,8960,8960,8960,8960,0
|
|
20230712,171500,5004858200,8960,8960,8960,8960,0
|
|
20230712,171400,5004858200,8960,8960,8960,8960,0
|
|
20230712,171300,5004858200,8960,8960,8960,8960,0
|
|
20230712,171200,5004858200,8960,8960,8960,8960,0
|
|
20230712,171100,5004858200,8960,8960,8960,8960,0
|
|
20230712,171000,5004858200,8960,8960,8960,8960,0
|
|
20230712,170900,5004858200,8960,8960,8960,8960,0
|
|
20230712,170800,5004858200,8960,8960,8960,8960,0
|
|
20230712,170700,5004858200,8960,8960,8960,8960,0
|
|
20230712,170600,5004858200,8960,8960,8960,8960,0
|
|
20230712,170500,5004858200,8960,8960,8960,8960,0
|
|
20230712,170400,5004858200,8960,8960,8960,8960,0
|
|
20230712,170300,5004858200,8960,8960,8960,8960,0
|
|
20230712,170200,5004858200,8960,8960,8960,8960,0
|
|
20230712,170100,5004858200,8960,8960,8960,8960,0
|
|
20230712,170000,5004858200,8960,8960,8960,8960,0
|
|
20230712,165900,5004858200,8960,8960,8960,8960,0
|
|
20230712,165800,5004858200,8960,8960,8960,8960,14365
|
|
20230712,165700,5004858200,8960,8960,8960,8960,0
|
|
20230712,165600,5004858200,8960,8960,8960,8960,0
|
|
20230712,165500,5004858200,8960,8960,8960,8960,0
|
|
20230712,165400,5004858200,8960,8960,8960,8960,0
|
|
20230712,165300,5004858200,8960,8960,8960,8960,0
|
|
20230712,165200,5004858200,8960,8960,8960,8960,0
|
|
20230712,165100,5004858200,8960,8960,8960,8960,0
|
|
20230712,165000,5004858200,8960,8960,8960,8960,0
|
|
20230712,164900,5004858200,8960,8960,8960,8960,0
|
|
20230712,164800,5004858200,8960,8960,8960,8960,0
|
|
20230712,164700,5004858200,8960,8960,8960,8960,0
|
|
20230712,164600,5004858200,8960,8960,8960,8960,0
|
|
20230712,164500,5004858200,8960,8960,8960,8960,0
|
|
20230712,164400,5004858200,8960,8960,8960,8960,0
|
|
20230712,164300,5004858200,8960,8960,8960,8960,0
|
|
20230712,164200,5004858200,8960,8960,8960,8960,0
|
|
20230712,164100,5004858200,8960,8960,8960,8960,0
|
|
20230712,164000,5004858200,8960,8960,8960,8960,0
|
|
20230712,163900,5004858200,8960,8960,8960,8960,0
|
|
20230712,163800,5004858200,8960,8960,8960,8960,0
|
|
20230712,163700,5004858200,8960,8960,8960,8960,0
|
|
20230712,163600,5004858200,8960,8960,8960,8960,0
|
|
20230712,163500,5004858200,8960,8960,8960,8960,0
|
|
20230712,163400,5004858200,8960,8960,8960,8960,0
|
|
20230712,163300,5004858200,8960,8960,8960,8960,0
|
|
20230712,163200,5004858200,8960,8960,8960,8960,0
|
|
20230712,163100,5004858200,8960,8960,8960,8960,0
|
|
20230712,163000,5004858200,8960,8960,8960,8960,0
|
|
20230712,162900,5004858200,8960,8960,8960,8960,0
|
|
20230712,162800,5004858200,8960,8960,8960,8960,14365
|
|
20230712,162700,5004858200,8960,8960,8960,8960,0
|
|
20230712,162600,5004858200,8960,8960,8960,8960,0
|
|
20230712,162500,5004858200,8960,8960,8960,8960,0
|
|
20230712,162400,5004858200,8960,8960,8960,8960,0
|
|
20230712,162300,5004858200,8960,8960,8960,8960,0
|
|
20230712,162200,5004858200,8960,8960,8960,8960,0
|
|
20230712,162100,5004858200,8960,8960,8960,8960,0
|
|
20230712,162000,5004858200,8960,8960,8960,8960,0
|
|
20230712,161900,5004858200,8960,8960,8960,8960,0
|
|
20230712,161800,5004858200,8960,8960,8960,8960,0
|
|
20230712,161700,5004858200,8960,8960,8960,8960,0
|
|
20230712,161600,5004858200,8960,8960,8960,8960,0
|
|
20230712,161500,5004858200,8960,8960,8960,8960,0
|
|
20230712,161400,5004858200,8960,8960,8960,8960,0
|
|
20230712,161300,5004858200,8960,8960,8960,8960,0
|
|
20230712,161200,5004858200,8960,8960,8960,8960,0
|
|
20230712,161100,5004858200,8960,8960,8960,8960,0
|
|
20230712,161000,5004858200,8960,8960,8960,8960,0
|
|
20230712,160900,5004858200,8960,8960,8960,8960,0
|
|
20230712,160800,5004858200,8960,8960,8960,8960,0
|
|
20230712,160700,5004858200,8960,8960,8960,8960,0
|
|
20230712,160600,5004858200,8960,8960,8960,8960,0
|
|
20230712,160500,5004858200,8960,8960,8960,8960,0
|
|
20230712,160400,5004858200,8960,8960,8960,8960,0
|
|
20230712,160300,5004858200,8960,8960,8960,8960,0
|
|
20230712,160200,5004858200,8960,8960,8960,8960,0
|
|
20230712,160100,5004858200,8960,8960,8960,8960,0
|
|
20230712,160000,5004858200,8960,8960,8960,8960,0
|
|
20230712,155900,5004858200,8960,8960,8960,8960,0
|
|
20230712,155800,5004858200,8960,8960,8960,8960,14365
|
|
20230712,155700,5004858200,8960,8960,8960,8960,0
|
|
20230712,155600,5004858200,8960,8960,8960,8960,0
|
|
20230712,155500,5004858200,8960,8960,8960,8960,0
|
|
20230712,155400,5004858200,8960,8960,8960,8960,0
|
|
20230712,155300,5004858200,8960,8960,8960,8960,0
|
|
20230712,155200,5004858200,8960,8960,8960,8960,0
|
|
20230712,155100,5004858200,8960,8960,8960,8960,0
|
|
20230712,155000,5004858200,8960,8960,8960,8960,0
|
|
20230712,154900,5004858200,8960,8960,8960,8960,0
|
|
20230712,154800,5004858200,8960,8960,8960,8960,0
|
|
20230712,154700,5004858200,8960,8960,8960,8960,0
|
|
20230712,154600,5004858200,8960,8960,8960,8960,0
|
|
20230712,154500,5004858200,8960,8960,8960,8960,0
|
|
20230712,154400,5004858200,8960,8960,8960,8960,0
|
|
20230712,154300,5004858200,8960,8960,8960,8960,0
|
|
20230712,154200,5004858200,8960,8960,8960,8960,0
|
|
20230712,154100,5004858200,8960,8960,8960,8960,0
|
|
20230712,154000,5004858200,8960,8960,8960,8960,0
|
|
20230712,153900,5004858200,8960,8960,8960,8960,0
|
|
20230712,153800,5004858200,8960,8960,8960,8960,0
|
|
20230712,153700,5004858200,8960,8960,8960,8960,0
|
|
20230712,153600,5004858200,8960,8960,8960,8960,0
|
|
20230712,153500,5004858200,8960,8960,8960,8960,0
|
|
20230712,153400,5004858200,8960,8960,8960,8960,0
|
|
20230712,153300,5004858200,8960,8960,8960,8960,0
|
|
20230712,153200,5004858200,8960,8960,8960,8960,0
|
|
20230712,153100,5004858200,8960,8960,8960,8960,0
|
|
20230712,153000,5004858200,8960,8960,8960,8960,14365
|
|
20230712,152900,4876147800,8960,8960,8960,8960,0
|
|
20230712,152800,4876147800,8960,8960,8960,8960,0
|
|
20230712,152700,4876147800,8960,8960,8960,8960,0
|
|
20230712,152600,4876147800,8960,8960,8960,8960,0
|
|
20230712,152500,4876147800,8960,8960,8960,8960,0
|
|
20230712,152400,4876147800,8960,8960,8960,8960,0
|
|
20230712,152300,4876147800,8960,8960,8960,8960,0
|
|
20230712,152200,4876147800,8960,8960,8960,8960,0
|
|
20230712,152100,4876147800,8960,8960,8960,8960,0
|
|
20230712,152000,4876147800,8960,8960,8960,8960,0
|
|
20230712,151900,4876147800,8960,8950,8960,8950,1253
|
|
20230712,151800,4864922360,8960,8950,8960,8950,1140
|
|
20230712,151700,4854708380,8940,8950,8960,8940,2546
|
|
20230712,151600,4831920230,8940,8950,8950,8940,1974
|
|
20230712,151500,4814253270,8940,8940,8950,8940,1380
|
|
20230712,151400,4801906660,8950,8940,8950,8940,872
|
|
20230712,151300,4794109420,8940,8950,8950,8940,1923
|
|
20230712,151200,4776909990,8940,8950,8960,8940,2213
|
|
20230712,151100,4757101350,8950,8950,8950,8940,1212
|
|
20230712,151000,4746255110,8950,8950,8950,8940,870
|
|
20230712,150900,4738469830,8950,8950,8950,8940,909
|
|
20230712,150800,4730337770,8950,8950,8950,8940,1688
|
|
20230712,150700,4715237030,8950,8950,8950,8940,411
|
|
20230712,150600,4711561010,8950,8940,8950,8940,866
|
|
20230712,150500,4703816950,8940,8930,8940,8930,309
|
|
20230712,150400,4701055620,8940,8930,8940,8930,3459
|
|
20230712,150300,4670135860,8930,8940,8940,8930,1540
|
|
20230712,150200,4656369650,8930,8940,8940,8930,174
|
|
20230712,150100,4654815240,8930,8940,8940,8930,162
|
|
20230712,150000,4653368160,8940,8940,8940,8930,204
|
|
20230712,145900,4651545770,8940,8930,8940,8930,166
|
|
20230712,145800,4650062970,8930,8930,8940,8930,874
|
|
20230712,145700,4642257580,8940,8930,8940,8930,1493
|
|
20230712,145600,4628923620,8930,8930,8940,8930,188
|
|
20230712,145500,4627244760,8940,8940,8940,8930,622
|
|
20230712,145400,4621689800,8930,8930,8940,8930,229
|
|
20230712,145300,4619644320,8930,8940,8940,8930,183
|
|
20230712,145200,4618009550,8940,8930,8940,8930,437
|
|
20230712,145100,4614105820,8950,8940,8950,8930,521
|
|
20230712,145000,4609448620,8940,8940,8950,8940,171
|
|
20230712,144900,4607919480,8940,8940,8950,8940,158
|
|
20230712,144800,4606506540,8940,8940,8950,8940,330
|
|
20230712,144700,4603556330,8930,8930,8940,8930,592
|
|
20230712,144600,4598269570,8930,8930,8930,8920,312
|
|
20230712,144500,4595483740,8920,8950,8950,8920,2846
|
|
20230712,144400,4570058150,8950,8940,8950,8920,4016
|
|
20230712,144300,4534203350,8940,8950,8950,8940,195
|
|
20230712,144200,4532459830,8940,8940,8950,8940,228
|
|
20230712,144100,4530421110,8940,8940,8950,8940,2619
|
|
20230712,144000,4507007230,8950,8940,8950,8940,147
|
|
20230712,143900,4505692850,8950,8940,8950,8940,95
|
|
20230712,143800,4504842850,8940,8950,8950,8940,135
|
|
20230712,143700,4503635520,8940,8940,8940,8940,925
|
|
20230712,143600,4495366020,8940,8940,8950,8920,7462
|
|
20230712,143500,4428775340,8940,8950,8950,8930,1809
|
|
20230712,143400,4412602840,8950,8940,8950,8940,143
|
|
20230712,143300,4411324200,8940,8950,8950,8940,3201
|
|
20230712,143200,4382676490,8950,8950,8950,8940,185
|
|
20230712,143100,4381021880,8950,8950,8950,8940,793
|
|
20230712,143000,4373932040,8940,8940,8940,8930,655
|
|
20230712,142900,4368077240,8940,8940,8940,8930,151
|
|
20230712,142800,4366728540,8940,8920,8940,8920,547
|
|
20230712,142700,4361844980,8920,8920,8930,8920,167
|
|
20230712,142600,4360354950,8920,8920,8940,8920,2540
|
|
20230712,142500,4337695870,8920,8940,8940,8910,3347
|
|
20230712,142400,4307825770,8940,8940,8950,8940,1222
|
|
20230712,142300,4296900700,8940,8940,8950,8940,1531
|
|
20230712,142200,4283212790,8940,8950,8950,8940,457
|
|
20230712,142100,4279122970,8940,8930,8950,8930,1634
|
|
20230712,142000,4264515910,8930,8930,8940,8930,480
|
|
20230712,141900,4260229320,8920,8930,8930,8920,242
|
|
20230712,141800,4258070260,8920,8930,8930,8920,125
|
|
20230712,141700,4256955240,8920,8930,8930,8920,1154
|
|
20230712,141600,4246661180,8930,8930,8930,8920,568
|
|
20230712,141500,4241590140,8930,8930,8930,8920,241
|
|
20230712,141400,4239439200,8930,8920,8930,8920,164
|
|
20230712,141300,4237976130,8920,8920,8930,8920,376
|
|
20230712,141200,4234619720,8930,8920,8930,8920,398
|
|
20230712,141100,4231068540,8920,8920,8930,8920,123
|
|
20230712,141000,4229971340,8920,8940,8940,8920,2211
|
|
20230712,140900,4210228940,8940,8930,8940,8930,456
|
|
20230712,140800,4206155020,8930,8940,8940,8930,251
|
|
20230712,140700,4203913190,8930,8950,8960,8930,3770
|
|
20230712,140600,4170199590,8950,8950,8950,8930,1354
|
|
20230712,140500,4158087490,8950,8930,8950,8930,1659
|
|
20230712,140400,4143255380,8940,8940,8940,8930,533
|
|
20230712,140300,4138490640,8940,8930,8940,8930,529
|
|
20230712,140200,4133765590,8930,8930,8940,8930,198
|
|
20230712,140100,4131997050,8940,8940,8940,8930,163
|
|
20230712,140000,4130541050,8940,8940,8940,8930,177
|
|
20230712,135900,4128959850,8940,8930,8940,8930,141
|
|
20230712,135800,4127700530,8930,8930,8950,8930,152
|
|
20230712,135700,4126342380,8930,8940,8960,8930,1315
|
|
20230712,135600,4114577250,8940,8950,8950,8930,12617
|
|
20230712,135500,4001755630,8960,8960,8960,8950,394
|
|
20230712,135400,3998228940,8950,8950,8960,8950,365
|
|
20230712,135300,3994960790,8950,8950,8950,8940,235
|
|
20230712,135200,3992858680,8940,8950,8950,8940,1292
|
|
20230712,135100,3981302000,8950,8940,8950,8940,812
|
|
20230712,135000,3974042430,8940,8920,8940,8920,2199
|
|
20230712,134900,3954385890,8940,8930,8940,8920,344
|
|
20230712,134800,3951314990,8930,8930,8940,8930,584
|
|
20230712,134700,3946099690,8940,8930,8940,8920,238
|
|
20230712,134600,3943973900,8930,8930,8940,8930,130
|
|
20230712,134500,3942812620,8940,8940,8940,8940,176
|
|
20230712,134400,3941239180,8930,8930,8940,8930,257
|
|
20230712,134300,3938942780,8930,8930,8940,8930,297
|
|
20230712,134200,3936290160,8930,8930,8940,8930,226
|
|
20230712,134100,3934270900,8930,8930,8930,8930,167
|
|
20230712,134000,3932779590,8930,8920,8930,8920,374
|
|
20230712,133900,3929441950,8920,8930,8930,8920,446
|
|
20230712,133800,3925461410,8930,8930,8930,8920,316
|
|
20230712,133700,3922641940,8930,8930,8930,8920,161
|
|
20230712,133600,3921205410,8930,8930,8930,8920,1394
|
|
20230712,133500,3908758180,8930,8910,8930,8900,360
|
|
20230712,133400,3905548620,8900,8930,8930,8900,1269
|
|
20230712,133300,3894219370,8930,8910,8930,8910,532
|
|
20230712,133200,3889474710,8910,8900,8910,8900,516
|
|
20230712,133100,3884881620,8900,8900,8910,8900,660
|
|
20230712,133000,3879003430,8900,8900,8920,8900,228
|
|
20230712,132900,3876974160,8900,8920,8920,8900,1686
|
|
20230712,132800,3861959380,8920,8910,8920,8910,312
|
|
20230712,132700,3859178810,8920,8920,8920,8910,135
|
|
20230712,132600,3857974820,8920,8910,8920,8910,877
|
|
20230712,132500,3850160740,8920,8920,8920,8910,219
|
|
20230712,132400,3848209210,8920,8920,8930,8910,67
|
|
20230712,132300,3847611720,8930,8930,8930,8900,2946
|
|
20230712,132200,3821350920,8930,8910,8930,8910,651
|
|
20230712,132100,3815549090,8910,8920,8920,8910,459
|
|
20230712,132000,3811459090,8920,8900,8920,8900,637
|
|
20230712,131900,3805782770,8900,8920,8920,8900,1756
|
|
20230712,131800,3790145480,8910,8920,8920,8910,542
|
|
20230712,131700,3785315820,8910,8930,8930,8910,2436
|
|
20230712,131600,3763605010,8920,8930,8930,8920,52
|
|
20230712,131500,3763140910,8930,8930,8930,8920,34
|
|
20230712,131400,3762837590,8920,8920,8920,8910,280
|
|
20230712,131300,3760340260,8920,8940,8940,8910,4087
|
|
20230712,131200,3723866620,8940,8940,8950,8940,1545
|
|
20230712,131100,3710053300,8940,8940,8940,8940,30
|
|
20230712,131000,3709785100,8950,8940,8950,8940,352
|
|
20230712,130900,3706637190,8940,8950,8950,8940,58
|
|
20230712,130800,3706118450,8950,8950,8950,8950,360
|
|
20230712,130700,3702896450,8950,8940,8950,8940,870
|
|
20230712,130600,3695110230,8950,8940,8950,8940,222
|
|
20230712,130500,3693123340,8940,8940,8950,8940,541
|
|
20230712,130400,3688286680,8940,8940,8950,8940,353
|
|
20230712,130300,3685129640,8940,8950,8950,8940,2102
|
|
20230712,130200,3666316970,8950,8960,8960,8950,194
|
|
20230712,130100,3664580650,8950,8960,8960,8950,346
|
|
20230712,130000,3661482750,8970,8960,8970,8960,856
|
|
20230712,125900,3653812970,8950,8960,8960,8950,107
|
|
20230712,125800,3652854680,8960,8970,8970,8960,1726
|
|
20230712,125700,3637389410,8970,8970,8970,8960,31
|
|
20230712,125600,3637111580,8970,8970,8970,8960,49
|
|
20230712,125500,3636672350,8960,8960,8960,8960,28
|
|
20230712,125400,3636421470,8970,8960,8970,8960,178
|
|
20230712,125300,3634826170,8970,8960,8970,8960,129
|
|
20230712,125200,3633670130,8970,8970,8970,8960,220
|
|
20230712,125100,3631697160,8960,8970,8970,8960,356
|
|
20230712,125000,3628505960,8960,8960,8970,8960,617
|
|
20230712,124900,3622977630,8960,8960,8970,8960,2123
|
|
20230712,124800,3603935230,8960,8960,8960,8960,1209
|
|
20230712,124700,3593102590,8970,8960,8970,8960,1201
|
|
20230712,124600,3582341610,8950,8970,8970,8950,1022
|
|
20230712,124500,3573186390,8960,8960,8960,8960,671
|
|
20230712,124400,3567174230,8970,8960,8970,8960,547
|
|
20230712,124300,3562267890,8970,8960,8970,8960,990
|
|
20230712,124200,3553387920,8970,8960,8970,8960,334
|
|
20230712,124100,3550394590,8960,8960,8970,8960,44
|
|
20230712,124000,3550000330,8960,8960,8960,8960,134
|
|
20230712,123900,3548799690,8960,8960,8970,8960,718
|
|
20230712,123800,3542366390,8960,8970,8970,8960,181
|
|
20230712,123700,3540743630,8970,8960,8970,8960,88
|
|
20230712,123600,3539955030,8960,8970,8970,8960,30
|
|
20230712,123500,3539686210,8960,8960,8960,8960,539
|
|
20230712,123400,3534856770,8960,8960,8970,8960,215
|
|
20230712,123300,3532930350,8960,8970,8970,8960,71
|
|
20230712,123200,3532293730,8970,8960,8970,8960,32
|
|
20230712,123100,3532006990,8960,8960,8970,8960,131
|
|
20230712,123000,3530833210,8960,8960,8960,8960,81
|
|
20230712,122900,3530107450,8970,8970,8970,8960,947
|
|
20230712,122800,3521621310,8970,8970,8970,8960,633
|
|
20230712,122700,3515949510,8960,8960,8960,8960,32
|
|
20230712,122600,3515662790,8970,8970,8970,8970,105
|
|
20230712,122500,3514720940,8960,8970,8970,8960,281
|
|
20230712,122400,3512200760,8970,8940,8970,8940,174
|
|
20230712,122300,3510643150,8940,8970,8970,8940,2603
|
|
20230712,122200,3487355600,8970,8960,8970,8960,136
|
|
20230712,122100,3486137020,8970,8960,8970,8960,341
|
|
20230712,122000,3483081650,8960,8960,8960,8950,412
|
|
20230712,121900,3479390340,8970,8960,8970,8960,324
|
|
20230712,121800,3476487280,8970,8960,8970,8960,193
|
|
20230712,121700,3474757970,8970,8960,8970,8960,647
|
|
20230712,121600,3468960290,8960,8960,8970,8960,241
|
|
20230712,121500,3466799560,8960,8960,8960,8960,34
|
|
20230712,121400,3466494920,8970,8960,8970,8960,51
|
|
20230712,121300,3466037940,8960,8960,8970,8960,447
|
|
20230712,121200,3462032800,8960,8960,8970,8960,652
|
|
20230712,121100,3456189770,8960,8960,8970,8960,123
|
|
20230712,121000,3455087670,8960,8960,8960,8960,32
|
|
20230712,120900,3454800950,8970,8970,8970,8960,42
|
|
20230712,120800,3454424470,8960,8970,8970,8960,539
|
|
20230712,120700,3449595000,8960,8970,8970,8960,23
|
|
20230712,120600,3449388910,8960,8960,8970,8960,47
|
|
20230712,120500,3448967760,8960,8960,8960,8960,528
|
|
20230712,120400,3444236880,8970,8960,8970,8960,37
|
|
20230712,120300,3443905340,8970,8970,8970,8950,111
|
|
20230712,120200,3442910980,8970,8970,8980,8950,841
|
|
20230712,120100,3435367340,8980,8970,8980,8970,26
|
|
20230712,120000,3435134070,8970,8970,8970,8960,730
|
|
20230712,115900,3428591550,8980,8980,8980,8970,591
|
|
20230712,115800,3423285740,8970,8970,8970,8970,223
|
|
20230712,115700,3421285430,8970,8970,8970,8960,501
|
|
20230712,115600,3416795290,8970,8970,8970,8970,65
|
|
20230712,115500,3416212240,8960,8960,8970,8960,286
|
|
20230712,115400,3413647160,8970,8970,8970,8970,25
|
|
20230712,115300,3413422910,8980,8980,8980,8970,39
|
|
20230712,115200,3413073050,8970,8980,8980,8970,512
|
|
20230712,115100,3408479410,8980,8970,8980,8970,463
|
|
20230712,115000,3404324280,8960,8970,8970,8960,547
|
|
20230712,114900,3399421760,8960,8970,8970,8960,384
|
|
20230712,114800,3395981020,8970,8960,8980,8940,444
|
|
20230712,114700,3391997420,8950,8950,8950,8940,9450
|
|
20230712,114600,3307457140,8940,8970,8970,8940,6276
|
|
20230712,114500,3251233880,8960,8970,8980,8960,429
|
|
20230712,114400,3247384140,8970,8970,8970,8960,992
|
|
20230712,114300,3238486220,8970,8980,8980,8970,235
|
|
20230712,114200,3236376180,8980,8980,8990,8970,910
|
|
20230712,114100,3228209330,8980,8980,8980,8980,123
|
|
20230712,114000,3227104790,8980,8970,8980,8970,9879
|
|
20230712,113900,3138484910,8970,8980,8990,8970,540
|
|
20230712,113800,3133636710,8980,8990,8990,8980,1294
|
|
20230712,113700,3122014610,8990,9000,9000,8990,1539
|
|
20230712,113600,3108169740,9000,9000,9000,8990,612
|
|
20230712,113500,3102664230,9000,8990,9000,8980,10898
|
|
20230712,113400,3004644470,8980,8980,8980,8980,671
|
|
20230712,113300,2998618890,8980,8980,8980,8970,684
|
|
20230712,113200,2992477070,8980,8970,8980,8970,1683
|
|
20230712,113100,2977365100,8970,8970,8980,8970,143
|
|
20230712,113000,2976082300,8970,8970,8970,8970,1050
|
|
20230712,112900,2966663800,8960,8970,8970,8960,129
|
|
20230712,112800,2965506960,8970,8970,8970,8960,1016
|
|
20230712,112700,2956393730,8970,8970,8970,8960,131
|
|
20230712,112600,2955218970,8960,8950,8960,8950,519
|
|
20230712,112500,2950568990,8960,8950,8960,8940,1622
|
|
20230712,112400,2936059690,8940,8950,8950,8940,138
|
|
20230712,112300,2934825690,8950,8940,8950,8940,185
|
|
20230712,112200,2933170230,8950,8950,8950,8940,820
|
|
20230712,112100,2925831520,8940,8950,8960,8940,1015
|
|
20230712,112000,2916747330,8960,8960,8960,8950,520
|
|
20230712,111900,2912088180,8960,8960,8960,8960,1032
|
|
20230712,111800,2902841460,8960,8970,8970,8960,37
|
|
20230712,111700,2902509910,8970,8970,8980,8970,1157
|
|
20230712,111600,2892131600,8970,8970,8970,8960,103
|
|
20230712,111500,2891208030,8970,8980,8980,8970,1013
|
|
20230712,111400,2882119860,8980,8970,8980,8960,343
|
|
20230712,111300,2879041290,8980,8970,8980,8960,335
|
|
20230712,111200,2876036400,8970,8980,8980,8970,319
|
|
20230712,111100,2873173070,8980,8980,8990,8980,1462
|
|
20230712,111000,2860038410,8990,8980,8990,8980,50
|
|
20230712,110900,2859589390,8980,8990,8990,8980,4508
|
|
20230712,110800,2819067880,8990,8980,8990,8980,7828
|
|
20230712,110700,2748732510,8970,8970,8970,8960,1242
|
|
20230712,110600,2737592580,8960,8970,8980,8960,1725
|
|
20230712,110500,2722113840,8970,8970,8980,8970,1020
|
|
20230712,110400,2712954780,8970,8990,8990,8970,1213
|
|
20230712,110300,2702054350,8990,8960,8990,8960,9266
|
|
20230712,110200,2618951660,8950,8960,8960,8950,745
|
|
20230712,110100,2612281070,8950,8960,8970,8950,570
|
|
20230712,110000,2607174050,8950,8960,8960,8930,4116
|
|
20230712,105900,2570335410,8940,8930,8960,8930,9866
|
|
20230712,105800,2482186400,8930,8940,8940,8920,591
|
|
20230712,105700,2476908300,8940,8930,8940,8930,180
|
|
20230712,105600,2475299430,8950,8940,8950,8930,2344
|
|
20230712,105500,2454346660,8940,8940,8940,8930,49
|
|
20230712,105400,2453908930,8940,8940,8940,8940,1147
|
|
20230712,105300,2443654750,8940,8950,8950,8940,2132
|
|
20230712,105200,2424573600,8950,8960,8960,8950,360
|
|
20230712,105100,2421348980,8960,8930,8960,8930,9399
|
|
20230712,105000,2337314400,8930,8920,8930,8920,393
|
|
20230712,104900,2333808160,8920,8920,8930,8910,579
|
|
20230712,104800,2328643700,8920,8900,8920,8880,1799
|
|
20230712,104700,2312640130,8880,8910,8910,8860,10990
|
|
20230712,104600,2215045840,8900,8900,8900,8900,35
|
|
20230712,104500,2214734340,8910,8900,8910,8900,78
|
|
20230712,104400,2214040120,8900,8910,8930,8900,2437
|
|
20230712,104300,2192326190,8910,8900,8910,8900,31
|
|
20230712,104200,2192050190,8920,8910,8930,8910,2052
|
|
20230712,104100,2173765930,8910,8890,8910,8890,4409
|
|
20230712,104000,2134522440,8890,8890,8900,8890,27
|
|
20230712,103900,2134282370,8890,8900,8900,8890,115
|
|
20230712,103800,2133260000,8890,8890,8890,8890,87
|
|
20230712,103700,2132486570,8890,8890,8900,8890,86
|
|
20230712,103600,2131722010,8890,8900,8900,8890,34
|
|
20230712,103500,2131419650,8900,8880,8900,8880,148
|
|
20230712,103400,2130104010,8890,8890,8900,8890,704
|
|
20230712,103300,2123845430,8890,8890,8900,8890,269
|
|
20230712,103200,2121453970,8900,8890,8900,8890,29
|
|
20230712,103100,2121196130,8900,8900,8900,8890,391
|
|
20230712,103000,2117718520,8890,8890,8890,8890,30
|
|
20230712,102900,2117451820,8890,8900,8900,8890,353
|
|
20230712,102800,2114313400,8900,8890,8900,8890,1029
|
|
20230712,102700,2105165550,8900,8900,8900,8900,2
|
|
20230712,102600,2105147750,8890,8890,8890,8870,2507
|
|
20230712,102500,2082896390,8890,8890,8890,8870,7951
|
|
20230712,102400,2012259890,8890,8910,8910,8890,13551
|
|
20230712,102300,1891683230,8910,8920,8920,8910,3544
|
|
20230712,102200,1860102100,8930,8930,8930,8920,727
|
|
20230712,102100,1853612240,8920,8930,8930,8920,24
|
|
20230712,102000,1853398140,8930,8920,8930,8920,90
|
|
20230712,101900,1852595330,8920,8930,8930,8910,61
|
|
20230712,101800,1852051500,8920,8920,8920,8920,287
|
|
20230712,101700,1849491460,8930,8910,8930,8910,130
|
|
20230712,101600,1848333040,8930,8930,8930,8910,587
|
|
20230712,101500,1843100090,8920,8910,8920,8910,1813
|
|
20230712,101400,1826929150,8920,8910,8920,8910,5195
|
|
20230712,101300,1780641550,8910,8910,8920,8910,339
|
|
20230712,101200,1777618960,8920,8910,8920,8910,852
|
|
20230712,101100,1770020520,8910,8910,8920,8910,1434
|
|
20230712,101000,1757243560,8910,8920,8920,8910,2269
|
|
20230712,100900,1737026690,8920,8910,8920,8910,2681
|
|
20230712,100800,1713138860,8910,8930,8940,8910,3092
|
|
20230712,100700,1685574010,8930,8930,8930,8920,886
|
|
20230712,100600,1677662530,8930,8930,8940,8920,3984
|
|
20230712,100500,1642104930,8930,8930,8930,8930,446
|
|
20230712,100400,1638122150,8930,8930,8940,8920,391
|
|
20230712,100300,1634630520,8930,8930,8930,8920,1390
|
|
20230712,100200,1622223820,8940,8940,8940,8920,1649
|
|
20230712,100100,1607493000,8940,8930,8940,8930,1105
|
|
20230712,100000,1597615840,8930,8950,8950,8930,1998
|
|
20230712,095900,1579739790,8950,8950,8950,8940,118
|
|
20230712,095800,1578684070,8930,8940,8960,8930,586
|
|
20230712,095700,1573437020,8930,8920,8950,8920,67
|
|
20230712,095600,1572838790,8920,8920,8950,8920,7954
|
|
20230712,095500,1501708530,8920,8920,8920,8910,926
|
|
20230712,095400,1493448820,8920,8920,8920,8910,1043
|
|
20230712,095300,1484145670,8920,8920,8920,8910,1099
|
|
20230712,095200,1474343460,8910,8910,8920,8910,385
|
|
20230712,095100,1470909750,8920,8920,8930,8920,771
|
|
20230712,095000,1464029410,8920,8920,8930,8920,350
|
|
20230712,094900,1460907340,8920,8930,8930,8920,4182
|
|
20230712,094800,1423575110,8940,8930,8940,8930,601
|
|
20230712,094700,1418208170,8940,8930,8940,8930,1735
|
|
20230712,094600,1402713640,8930,8930,8930,8930,405
|
|
20230712,094500,1399096990,8930,8930,8940,8930,724
|
|
20230712,094400,1392626640,8930,8930,8940,8930,3878
|
|
20230712,094300,1357989160,8930,8940,8940,8930,329
|
|
20230712,094200,1355049360,8930,8950,8950,8930,1841
|
|
20230712,094100,1338590720,8940,8940,8950,8940,382
|
|
20230712,094000,1335175500,8940,8940,8940,8940,589
|
|
20230712,093900,1329909840,8940,8960,8960,8940,685
|
|
20230712,093800,1323777500,8950,8940,8970,8940,731
|
|
20230712,093700,1317234090,8950,8940,8970,8940,489
|
|
20230712,093600,1312855540,8960,8910,8960,8910,6041
|
|
20230712,093500,1258780850,8930,8940,8940,8920,1398
|
|
20230712,093400,1246306780,8940,8930,8940,8930,717
|
|
20230712,093300,1239901760,8930,8940,8950,8920,1273
|
|
20230712,093200,1228529730,8930,8920,8940,8910,1133
|
|
20230712,093100,1218416250,8910,8930,8930,8910,3930
|
|
20230712,093000,1183349160,8940,8940,8950,8930,1475
|
|
20230712,092900,1170164980,8950,8940,8950,8940,1183
|
|
20230712,092800,1159587870,8940,8950,8950,8940,1035
|
|
20230712,092700,1150329250,8950,8930,8950,8930,1549
|
|
20230712,092600,1136477400,8940,8940,8950,8930,310
|
|
20230712,092500,1133706300,8940,8950,8950,8940,1164
|
|
20230712,092400,1123293610,8950,8940,8970,8930,3210
|
|
20230712,092300,1094563670,8930,8960,8970,8930,6786
|
|
20230712,092200,1033846760,8970,8980,8980,8970,3505
|
|
20230712,092100,1002391640,8980,8980,8990,8980,2853
|
|
20230712,092000,976760560,8980,8980,8990,8970,3061
|
|
20230712,091900,949293790,8980,8990,9000,8980,3188
|
|
20230712,091800,920625580,9000,8990,9000,8970,7329
|
|
20230712,091700,854708680,8980,8990,9000,8970,7517
|
|
20230712,091600,787108400,8990,8970,9000,8960,7993
|
|
20230712,091500,715271250,8970,8920,8990,8920,14399
|
|
20230712,091400,586243070,8920,8920,8920,8910,947
|
|
20230712,091300,577796500,8920,8930,8930,8910,810
|
|
20230712,091200,570572970,8910,8900,8930,8900,6467
|
|
20230712,091100,512889940,8910,8900,8920,8900,939
|
|
20230712,091000,504519850,8900,8900,8920,8900,3908
|
|
20230712,090900,469700580,8910,8890,8910,8890,1415
|
|
20230712,090800,457109480,8900,8890,8910,8890,5006
|
|
20230712,090700,412536560,8890,8870,8900,8870,1685
|
|
20230712,090600,397573180,8870,8900,8910,8860,7018
|
|
20230712,090500,335162490,8910,8870,8920,8870,9190
|
|
20230712,090400,253424400,8860,8850,8880,8850,3298
|
|
20230712,090300,224169230,8850,8870,8870,8850,5905
|
|
20230712,090200,171898240,8870,8840,8880,8840,3478
|
|
20230712,090100,141084500,8810,8810,8840,8810,7906
|
|
20230712,090000,71373660,8810,8820,8820,8810,8095
|