607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190400,2000046150,3480,3480,3480,3480,29455
|
|
20230712,190300,2000046150,3480,3480,3480,3480,0
|
|
20230712,190200,2000046150,3480,3480,3480,3480,0
|
|
20230712,190100,2000046150,3480,3480,3480,3480,0
|
|
20230712,190000,2000046150,3480,3480,3480,3480,0
|
|
20230712,185900,2000046150,3480,3480,3480,3480,0
|
|
20230712,185800,2000046150,3480,3480,3480,3480,0
|
|
20230712,185700,2000046150,3480,3480,3480,3480,0
|
|
20230712,185600,2000046150,3480,3480,3480,3480,0
|
|
20230712,185500,2000046150,3480,3480,3480,3480,0
|
|
20230712,185400,2000046150,3480,3480,3480,3480,0
|
|
20230712,185300,2000046150,3480,3480,3480,3480,0
|
|
20230712,185200,2000046150,3480,3480,3480,3480,0
|
|
20230712,185100,2000046150,3480,3480,3480,3480,0
|
|
20230712,185000,2000046150,3480,3480,3480,3480,0
|
|
20230712,184900,2000046150,3480,3480,3480,3480,0
|
|
20230712,184800,2000046150,3480,3480,3480,3480,0
|
|
20230712,184700,2000046150,3480,3480,3480,3480,0
|
|
20230712,184600,2000046150,3480,3480,3480,3480,0
|
|
20230712,184500,2000046150,3480,3480,3480,3480,0
|
|
20230712,184400,2000046150,3480,3480,3480,3480,0
|
|
20230712,184300,2000046150,3480,3480,3480,3480,0
|
|
20230712,184200,2000046150,3480,3480,3480,3480,0
|
|
20230712,184100,2000046150,3480,3480,3480,3480,0
|
|
20230712,184000,2000046150,3480,3480,3480,3480,0
|
|
20230712,183900,2000046150,3480,3480,3480,3480,0
|
|
20230712,183800,2000046150,3480,3480,3480,3480,0
|
|
20230712,183700,2000046150,3480,3480,3480,3480,0
|
|
20230712,183600,2000046150,3480,3480,3480,3480,0
|
|
20230712,183500,2000046150,3480,3480,3480,3480,0
|
|
20230712,183400,2000046150,3480,3480,3480,3480,29455
|
|
20230712,183300,2000046150,3480,3480,3480,3480,0
|
|
20230712,183200,2000046150,3480,3480,3480,3480,0
|
|
20230712,183100,2000046150,3480,3480,3480,3480,0
|
|
20230712,183000,2000046150,3480,3480,3480,3480,0
|
|
20230712,182900,2000046150,3480,3480,3480,3480,0
|
|
20230712,182800,2000046150,3480,3480,3480,3480,0
|
|
20230712,182700,2000046150,3480,3480,3480,3480,0
|
|
20230712,182600,2000046150,3480,3480,3480,3480,0
|
|
20230712,182500,2000046150,3480,3480,3480,3480,0
|
|
20230712,182400,2000046150,3480,3480,3480,3480,0
|
|
20230712,182300,2000046150,3480,3480,3480,3480,0
|
|
20230712,182200,2000046150,3480,3480,3480,3480,0
|
|
20230712,182100,2000046150,3480,3480,3480,3480,0
|
|
20230712,182000,2000046150,3480,3480,3480,3480,0
|
|
20230712,181900,2000046150,3480,3480,3480,3480,0
|
|
20230712,181800,2000046150,3480,3480,3480,3480,0
|
|
20230712,181700,2000046150,3480,3480,3480,3480,0
|
|
20230712,181600,2000046150,3480,3480,3480,3480,0
|
|
20230712,181500,2000046150,3480,3480,3480,3480,0
|
|
20230712,181400,2000046150,3480,3480,3480,3480,0
|
|
20230712,181300,2000046150,3480,3480,3480,3480,0
|
|
20230712,181200,2000046150,3480,3480,3480,3480,0
|
|
20230712,181100,2000046150,3480,3480,3480,3480,0
|
|
20230712,181000,2000046150,3480,3480,3480,3480,0
|
|
20230712,180900,2000046150,3480,3480,3480,3480,0
|
|
20230712,180800,2000046150,3480,3480,3480,3480,0
|
|
20230712,180700,2000046150,3480,3480,3480,3480,0
|
|
20230712,180600,2000046150,3480,3480,3480,3480,0
|
|
20230712,180500,2000046150,3480,3480,3480,3480,0
|
|
20230712,180400,2000046150,3480,3480,3480,3480,29455
|
|
20230712,180300,2000046150,3480,3480,3480,3480,0
|
|
20230712,180200,2000046150,3480,3480,3480,3480,0
|
|
20230712,180100,2000046150,3480,3480,3480,3480,0
|
|
20230712,180000,2000046150,3480,3480,3480,3480,0
|
|
20230712,175900,2000046150,3480,3480,3480,3480,0
|
|
20230712,175800,2000046150,3480,3480,3480,3480,0
|
|
20230712,175700,2000046150,3480,3480,3480,3480,0
|
|
20230712,175600,2000046150,3480,3480,3480,3480,0
|
|
20230712,175500,2000046150,3480,3480,3480,3480,0
|
|
20230712,175400,2000046150,3480,3480,3480,3480,0
|
|
20230712,175300,2000046150,3480,3480,3480,3480,0
|
|
20230712,175200,2000046150,3480,3480,3480,3480,0
|
|
20230712,175100,2000046150,3480,3480,3480,3480,0
|
|
20230712,175000,2000046150,3480,3480,3480,3480,0
|
|
20230712,174900,2000046150,3480,3480,3480,3480,0
|
|
20230712,174800,2000046150,3480,3480,3480,3480,0
|
|
20230712,174700,2000046150,3480,3480,3480,3480,0
|
|
20230712,174600,2000046150,3480,3480,3480,3480,0
|
|
20230712,174500,2000046150,3480,3480,3480,3480,0
|
|
20230712,174400,2000046150,3480,3480,3480,3480,0
|
|
20230712,174300,2000046150,3480,3480,3480,3480,0
|
|
20230712,174200,2000046150,3480,3480,3480,3480,0
|
|
20230712,174100,2000046150,3480,3480,3480,3480,0
|
|
20230712,174000,2000046150,3480,3480,3480,3480,0
|
|
20230712,173900,2000046150,3480,3480,3480,3480,0
|
|
20230712,173800,2000046150,3480,3480,3480,3480,0
|
|
20230712,173700,2000046150,3480,3480,3480,3480,0
|
|
20230712,173600,2000046150,3480,3480,3480,3480,0
|
|
20230712,173500,2000046150,3480,3480,3480,3480,0
|
|
20230712,173400,2000046150,3480,3480,3480,3480,29455
|
|
20230712,173300,2000046150,3480,3480,3480,3480,0
|
|
20230712,173200,2000046150,3480,3480,3480,3480,0
|
|
20230712,173100,2000046150,3480,3480,3480,3480,0
|
|
20230712,173000,2000046150,3480,3480,3480,3480,0
|
|
20230712,172900,2000046150,3480,3480,3480,3480,0
|
|
20230712,172800,2000046150,3480,3480,3480,3480,0
|
|
20230712,172700,2000046150,3480,3480,3480,3480,0
|
|
20230712,172600,2000046150,3480,3480,3480,3480,0
|
|
20230712,172500,2000046150,3480,3480,3480,3480,0
|
|
20230712,172400,2000046150,3480,3480,3480,3480,0
|
|
20230712,172300,2000046150,3480,3480,3480,3480,0
|
|
20230712,172200,2000046150,3480,3480,3480,3480,0
|
|
20230712,172100,2000046150,3480,3480,3480,3480,0
|
|
20230712,172000,2000046150,3480,3480,3480,3480,0
|
|
20230712,171900,2000046150,3480,3480,3480,3480,0
|
|
20230712,171800,2000046150,3480,3480,3480,3480,0
|
|
20230712,171700,2000046150,3480,3480,3480,3480,0
|
|
20230712,171600,2000046150,3480,3480,3480,3480,0
|
|
20230712,171500,2000046150,3480,3480,3480,3480,0
|
|
20230712,171400,2000046150,3480,3480,3480,3480,0
|
|
20230712,171300,2000046150,3480,3480,3480,3480,0
|
|
20230712,171200,2000046150,3480,3480,3480,3480,0
|
|
20230712,171100,2000046150,3480,3480,3480,3480,0
|
|
20230712,171000,2000046150,3480,3480,3480,3480,0
|
|
20230712,170900,2000046150,3480,3480,3480,3480,0
|
|
20230712,170800,2000046150,3480,3480,3480,3480,0
|
|
20230712,170700,2000046150,3480,3480,3480,3480,0
|
|
20230712,170600,2000046150,3480,3480,3480,3480,0
|
|
20230712,170500,2000046150,3480,3480,3480,3480,0
|
|
20230712,170400,2000046150,3480,3480,3480,3480,29455
|
|
20230712,170300,2000046150,3480,3480,3480,3480,0
|
|
20230712,170200,2000046150,3480,3480,3480,3480,0
|
|
20230712,170100,2000046150,3480,3480,3480,3480,0
|
|
20230712,170000,2000046150,3480,3480,3480,3480,0
|
|
20230712,165900,2000046150,3480,3480,3480,3480,0
|
|
20230712,165800,2000046150,3480,3480,3480,3480,0
|
|
20230712,165700,2000046150,3480,3480,3480,3480,0
|
|
20230712,165600,2000046150,3480,3480,3480,3480,0
|
|
20230712,165500,2000046150,3480,3480,3480,3480,0
|
|
20230712,165400,2000046150,3480,3480,3480,3480,0
|
|
20230712,165300,2000046150,3480,3480,3480,3480,0
|
|
20230712,165200,2000046150,3480,3480,3480,3480,0
|
|
20230712,165100,2000046150,3480,3480,3480,3480,0
|
|
20230712,165000,2000046150,3480,3480,3480,3480,0
|
|
20230712,164900,2000046150,3480,3480,3480,3480,0
|
|
20230712,164800,2000046150,3480,3480,3480,3480,0
|
|
20230712,164700,2000046150,3480,3480,3480,3480,0
|
|
20230712,164600,2000046150,3480,3480,3480,3480,0
|
|
20230712,164500,2000046150,3480,3480,3480,3480,0
|
|
20230712,164400,2000046150,3480,3480,3480,3480,0
|
|
20230712,164300,2000046150,3480,3480,3480,3480,0
|
|
20230712,164200,2000046150,3480,3480,3480,3480,0
|
|
20230712,164100,2000046150,3480,3480,3480,3480,0
|
|
20230712,164000,2000046150,3480,3480,3480,3480,0
|
|
20230712,163900,2000046150,3480,3480,3480,3480,0
|
|
20230712,163800,2000046150,3480,3480,3480,3480,0
|
|
20230712,163700,2000046150,3480,3480,3480,3480,0
|
|
20230712,163600,2000046150,3480,3480,3480,3480,0
|
|
20230712,163500,2000046150,3480,3480,3480,3480,0
|
|
20230712,163400,2000046150,3480,3480,3480,3480,29455
|
|
20230712,163300,2000046150,3480,3480,3480,3480,0
|
|
20230712,163200,2000046150,3480,3480,3480,3480,0
|
|
20230712,163100,2000046150,3480,3480,3480,3480,0
|
|
20230712,163000,2000046150,3480,3480,3480,3480,0
|
|
20230712,162900,2000046150,3480,3480,3480,3480,0
|
|
20230712,162800,2000046150,3480,3480,3480,3480,0
|
|
20230712,162700,2000046150,3480,3480,3480,3480,0
|
|
20230712,162600,2000046150,3480,3480,3480,3480,0
|
|
20230712,162500,2000046150,3480,3480,3480,3480,0
|
|
20230712,162400,2000046150,3480,3480,3480,3480,0
|
|
20230712,162300,2000046150,3480,3480,3480,3480,0
|
|
20230712,162200,2000046150,3480,3480,3480,3480,0
|
|
20230712,162100,2000046150,3480,3480,3480,3480,0
|
|
20230712,162000,2000046150,3480,3480,3480,3480,0
|
|
20230712,161900,2000046150,3480,3480,3480,3480,0
|
|
20230712,161800,2000046150,3480,3480,3480,3480,0
|
|
20230712,161700,2000046150,3480,3480,3480,3480,0
|
|
20230712,161600,2000046150,3480,3480,3480,3480,0
|
|
20230712,161500,2000046150,3480,3480,3480,3480,0
|
|
20230712,161400,2000046150,3480,3480,3480,3480,0
|
|
20230712,161300,2000046150,3480,3480,3480,3480,0
|
|
20230712,161200,2000046150,3480,3480,3480,3480,0
|
|
20230712,161100,2000046150,3480,3480,3480,3480,0
|
|
20230712,161000,2000046150,3480,3480,3480,3480,0
|
|
20230712,160900,2000046150,3480,3480,3480,3480,0
|
|
20230712,160800,2000046150,3480,3480,3480,3480,0
|
|
20230712,160700,2000046150,3480,3480,3480,3480,0
|
|
20230712,160600,2000046150,3480,3480,3480,3480,0
|
|
20230712,160500,2000046150,3480,3480,3480,3480,0
|
|
20230712,160400,2000046150,3480,3480,3480,3480,29455
|
|
20230712,160300,2000046150,3480,3480,3480,3480,0
|
|
20230712,160200,2000046150,3480,3480,3480,3480,0
|
|
20230712,160100,2000046150,3480,3480,3480,3480,0
|
|
20230712,160000,2000046150,3480,3480,3480,3480,0
|
|
20230712,155900,2000046150,3480,3480,3480,3480,0
|
|
20230712,155800,2000046150,3480,3480,3480,3480,0
|
|
20230712,155700,2000046150,3480,3480,3480,3480,0
|
|
20230712,155600,2000046150,3480,3480,3480,3480,0
|
|
20230712,155500,2000046150,3480,3480,3480,3480,0
|
|
20230712,155400,2000046150,3480,3480,3480,3480,0
|
|
20230712,155300,2000046150,3480,3480,3480,3480,0
|
|
20230712,155200,2000046150,3480,3480,3480,3480,0
|
|
20230712,155100,2000046150,3480,3480,3480,3480,0
|
|
20230712,155000,2000046150,3480,3480,3480,3480,0
|
|
20230712,154900,2000046150,3480,3480,3480,3480,0
|
|
20230712,154800,2000046150,3480,3480,3480,3480,0
|
|
20230712,154700,2000046150,3480,3480,3480,3480,0
|
|
20230712,154600,2000046150,3480,3480,3480,3480,0
|
|
20230712,154500,2000046150,3480,3480,3480,3480,0
|
|
20230712,154400,2000046150,3480,3480,3480,3480,0
|
|
20230712,154300,2000046150,3480,3480,3480,3480,0
|
|
20230712,154200,2000046150,3480,3480,3480,3480,0
|
|
20230712,154100,2000046150,3480,3480,3480,3480,0
|
|
20230712,154000,2000046150,3480,3480,3480,3480,0
|
|
20230712,153900,2000046150,3480,3480,3480,3480,0
|
|
20230712,153800,2000046150,3480,3480,3480,3480,0
|
|
20230712,153700,2000046150,3480,3480,3480,3480,0
|
|
20230712,153600,2000046150,3480,3480,3480,3480,0
|
|
20230712,153500,2000046150,3480,3480,3480,3480,0
|
|
20230712,153400,2000046150,3480,3480,3480,3480,29455
|
|
20230712,153300,2000046150,3480,3480,3480,3480,0
|
|
20230712,153200,2000046150,3480,3480,3480,3480,0
|
|
20230712,153100,2000046150,3480,3480,3480,3480,0
|
|
20230712,153000,2000046150,3480,3480,3480,3480,29455
|
|
20230712,152900,1897542750,3480,3480,3480,3480,0
|
|
20230712,152800,1897542750,3480,3480,3480,3480,0
|
|
20230712,152700,1897542750,3480,3480,3480,3480,0
|
|
20230712,152600,1897542750,3480,3480,3480,3480,0
|
|
20230712,152500,1897542750,3480,3480,3480,3480,0
|
|
20230712,152400,1897542750,3480,3480,3480,3480,0
|
|
20230712,152300,1897542750,3480,3480,3480,3480,0
|
|
20230712,152200,1897542750,3480,3480,3480,3480,0
|
|
20230712,152100,1897542750,3480,3480,3480,3480,0
|
|
20230712,152000,1897542750,3480,3480,3480,3480,0
|
|
20230712,151900,1897542750,3480,3480,3490,3470,2402
|
|
20230712,151800,1889183670,3480,3470,3480,3470,740
|
|
20230712,151700,1886614740,3470,3480,3480,3470,242
|
|
20230712,151600,1885774950,3480,3475,3480,3465,4123
|
|
20230712,151500,1871471455,3480,3480,3480,3470,2520
|
|
20230712,151400,1862714010,3480,3475,3485,3470,6173
|
|
20230712,151300,1841281250,3485,3475,3485,3470,1744
|
|
20230712,151200,1835220185,3485,3475,3485,3475,175
|
|
20230712,151100,1834610510,3485,3485,3485,3475,1585
|
|
20230712,151000,1829101785,3485,3490,3490,3465,5851
|
|
20230712,150900,1808775855,3490,3480,3490,3480,3722
|
|
20230712,150800,1795823275,3490,3485,3490,3480,1414
|
|
20230712,150700,1790902025,3485,3485,3485,3480,2287
|
|
20230712,150600,1782940775,3485,3490,3490,3485,1666
|
|
20230712,150500,1777134755,3485,3490,3490,3485,613
|
|
20230712,150400,1774995585,3495,3500,3500,3495,20
|
|
20230712,150300,1774925635,3495,3500,3500,3495,279
|
|
20230712,150200,1773950480,3500,3500,3500,3500,105
|
|
20230712,150100,1773582980,3495,3495,3495,3490,526
|
|
20230712,150000,1771747110,3495,3495,3495,3495,416
|
|
20230712,145900,1770293190,3500,3500,3500,3500,9
|
|
20230712,145800,1770261690,3500,3500,3500,3500,1177
|
|
20230712,145700,1766142190,3500,3500,3500,3500,904
|
|
20230712,145600,1762978190,3500,3495,3500,3490,302
|
|
20230712,145500,1761923215,3500,3500,3500,3495,90
|
|
20230712,145400,1761608630,3495,3500,3500,3495,17
|
|
20230712,145300,1761549165,3495,3495,3495,3495,775
|
|
20230712,145200,1758840540,3495,3495,3495,3490,548
|
|
20230712,145100,1756926625,3490,3495,3495,3490,231
|
|
20230712,145000,1756120280,3495,3495,3495,3495,35
|
|
20230712,144900,1755997955,3495,3495,3495,3495,0
|
|
20230712,144800,1755997955,3495,3495,3495,3495,419
|
|
20230712,144700,1754533550,3495,3495,3495,3495,61
|
|
20230712,144600,1754320355,3495,3495,3495,3495,103
|
|
20230712,144500,1753960370,3495,3495,3495,3495,119
|
|
20230712,144400,1753544465,3495,3495,3495,3495,10
|
|
20230712,144300,1753509515,3495,3495,3495,3495,100
|
|
20230712,144200,1753160015,3495,3495,3495,3495,16
|
|
20230712,144100,1753104095,3490,3500,3500,3490,9086
|
|
20230712,144000,1721316170,3500,3500,3500,3500,5
|
|
20230712,143900,1721298670,3495,3500,3500,3495,232
|
|
20230712,143800,1720486715,3500,3500,3500,3500,51
|
|
20230712,143700,1720308215,3500,3500,3500,3500,10
|
|
20230712,143600,1720273215,3500,3500,3500,3500,1
|
|
20230712,143500,1720269715,3495,3495,3495,3495,750
|
|
20230712,143400,1717648465,3500,3500,3500,3500,9
|
|
20230712,143300,1717616965,3500,3500,3500,3495,608
|
|
20230712,143200,1715491975,3500,3500,3500,3500,6
|
|
20230712,143100,1715470975,3495,3495,3495,3495,226
|
|
20230712,143000,1714681105,3490,3490,3490,3490,2
|
|
20230712,142900,1714674125,3495,3495,3495,3495,1309
|
|
20230712,142800,1710099170,3495,3495,3495,3495,15
|
|
20230712,142700,1710046745,3495,3500,3500,3495,192
|
|
20230712,142600,1709375680,3495,3495,3495,3495,549
|
|
20230712,142500,1707456925,3495,3495,3495,3495,66
|
|
20230712,142400,1707226255,3495,3495,3495,3495,282
|
|
20230712,142300,1706240665,3495,3495,3495,3495,30
|
|
20230712,142200,1706135815,3495,3510,3510,3495,685
|
|
20230712,142100,1703740800,3510,3510,3510,3510,30
|
|
20230712,142000,1703635500,3510,3500,3510,3500,1129
|
|
20230712,141900,1699682790,3500,3490,3500,3490,7750
|
|
20230712,141800,1672628470,3490,3490,3490,3490,1010
|
|
20230712,141700,1669103570,3490,3480,3490,3475,1408
|
|
20230712,141600,1664203725,3475,3475,3480,3475,411
|
|
20230712,141500,1662773815,3475,3475,3480,3465,10326
|
|
20230712,141400,1626986250,3480,3485,3485,3480,5992
|
|
20230712,141300,1606133360,3490,3490,3495,3490,2548
|
|
20230712,141200,1597239480,3495,3495,3500,3495,905
|
|
20230712,141100,1594073995,3500,3500,3500,3500,410
|
|
20230712,141000,1592638995,3500,3490,3500,3490,676
|
|
20230712,140900,1590278755,3500,3495,3500,3495,1746
|
|
20230712,140800,1584173685,3495,3495,3495,3480,2095
|
|
20230712,140700,1576881660,3495,3495,3495,3480,5010
|
|
20230712,140600,1559442600,3490,3495,3495,3490,454
|
|
20230712,140500,1557857240,3495,3490,3495,3490,217
|
|
20230712,140400,1557099885,3490,3490,3490,3490,115
|
|
20230712,140300,1556698535,3490,3495,3495,3490,112
|
|
20230712,140200,1556307605,3490,3495,3495,3490,105
|
|
20230712,140100,1555941130,3485,3485,3485,3485,49
|
|
20230712,140000,1555770365,3500,3500,3500,3500,5
|
|
20230712,135900,1555752865,3485,3500,3500,3485,161
|
|
20230712,135800,1555191690,3485,3485,3485,3485,891
|
|
20230712,135700,1552086555,3500,3500,3500,3500,1
|
|
20230712,135600,1552083055,3495,3500,3500,3490,1061
|
|
20230712,135500,1548375575,3500,3500,3500,3500,31
|
|
20230712,135400,1548267075,3500,3500,3500,3500,437
|
|
20230712,135300,1546737575,3500,3500,3500,3495,3202
|
|
20230712,135200,1535538075,3495,3500,3500,3495,466
|
|
20230712,135100,1533907970,3500,3500,3500,3500,1445
|
|
20230712,135000,1528850470,3505,3505,3505,3505,171
|
|
20230712,134900,1528251115,3510,3510,3510,3510,1
|
|
20230712,134800,1528247605,3505,3510,3510,3505,14
|
|
20230712,134700,1528198510,3510,3510,3510,3510,24
|
|
20230712,134600,1528114270,3510,3510,3510,3510,6
|
|
20230712,134500,1528093210,3500,3500,3500,3500,6369
|
|
20230712,134400,1505801710,3500,3500,3500,3500,353
|
|
20230712,134300,1504566210,3500,3500,3500,3500,4750
|
|
20230712,134200,1487941210,3500,3495,3500,3495,239
|
|
20230712,134100,1487105890,3495,3500,3500,3495,291
|
|
20230712,134000,1486088710,3500,3500,3500,3500,40
|
|
20230712,133900,1485948710,3500,3505,3505,3500,457
|
|
20230712,133800,1484349195,3505,3510,3510,3505,3481
|
|
20230712,133700,1472145285,3515,3510,3515,3510,115
|
|
20230712,133600,1471741110,3510,3515,3515,3510,3460
|
|
20230712,133500,1459594650,3515,3505,3515,3505,2141
|
|
20230712,133400,1452086070,3505,3495,3505,3495,1651
|
|
20230712,133300,1446315315,3495,3495,3495,3495,269
|
|
20230712,133200,1445375160,3495,3495,3495,3495,149
|
|
20230712,133100,1444854405,3495,3495,3495,3495,56
|
|
20230712,133000,1444658685,3490,3490,3495,3490,655
|
|
20230712,132900,1442371525,3495,3495,3495,3495,5
|
|
20230712,132800,1442354050,3495,3490,3495,3485,202
|
|
20230712,132700,1441649350,3485,3495,3495,3485,87
|
|
20230712,132600,1441345295,3485,3485,3485,3485,1391
|
|
20230712,132500,1436497660,3485,3470,3485,3470,774
|
|
20230712,132400,1433808690,3470,3465,3470,3460,6552
|
|
20230712,132300,1411133755,3470,3465,3470,3465,1017
|
|
20230712,132200,1407609595,3470,3465,3470,3465,2006
|
|
20230712,132100,1400653350,3465,3470,3470,3465,958
|
|
20230712,132000,1397333080,3470,3480,3480,3470,4850
|
|
20230712,131900,1380503300,3480,3475,3480,3470,1177
|
|
20230712,131800,1376413525,3480,3480,3485,3475,12168
|
|
20230712,131700,1334113705,3480,3480,3485,3475,8703
|
|
20230712,131600,1303826365,3485,3505,3505,3485,14003
|
|
20230712,131500,1254922975,3505,3500,3505,3500,645
|
|
20230712,131400,1252665390,3500,3505,3505,3500,6229
|
|
20230712,131300,1230863870,3505,3505,3505,3505,100
|
|
20230712,131200,1230513370,3510,3510,3510,3510,6
|
|
20230712,131100,1230492310,3505,3505,3505,3505,1852
|
|
20230712,131000,1224001050,3515,3515,3515,3515,0
|
|
20230712,130900,1224001050,3515,3510,3515,3510,346
|
|
20230712,130800,1222786280,3510,3510,3510,3510,1168
|
|
20230712,130700,1218686600,3510,3510,3510,3510,108
|
|
20230712,130600,1218307520,3510,3515,3515,3510,6
|
|
20230712,130500,1218286435,3515,3515,3515,3510,839
|
|
20230712,130400,1215340940,3515,3515,3515,3515,101
|
|
20230712,130300,1214985925,3515,3510,3515,3510,374
|
|
20230712,130200,1213673160,3515,3515,3515,3515,1
|
|
20230712,130100,1213669645,3510,3510,3510,3505,1411
|
|
20230712,130000,1208721790,3510,3510,3510,3510,1
|
|
20230712,125900,1208718280,3505,3505,3505,3505,879
|
|
20230712,125800,1205637385,3510,3510,3510,3510,0
|
|
20230712,125700,1205637385,3510,3510,3510,3510,0
|
|
20230712,125600,1205637385,3510,3510,3510,3510,0
|
|
20230712,125500,1205637385,3510,3510,3510,3510,4937
|
|
20230712,125400,1188308515,3515,3520,3520,3515,1305
|
|
20230712,125300,1183721395,3515,3525,3525,3515,840
|
|
20230712,125200,1180765060,3525,3525,3525,3525,0
|
|
20230712,125100,1180765060,3525,3520,3525,3520,11
|
|
20230712,125000,1180726335,3520,3520,3520,3520,1386
|
|
20230712,124900,1175847615,3520,3520,3520,3520,792
|
|
20230712,124800,1173059775,3520,3520,3525,3520,397
|
|
20230712,124700,1171662305,3520,3520,3520,3520,5
|
|
20230712,124600,1171644705,3520,3520,3520,3520,0
|
|
20230712,124500,1171644705,3520,3520,3520,3520,1
|
|
20230712,124400,1171641185,3515,3515,3515,3515,7
|
|
20230712,124300,1171616580,3515,3515,3515,3515,122
|
|
20230712,124200,1171187750,3520,3520,3520,3520,1544
|
|
20230712,124100,1165752870,3520,3520,3520,3520,253
|
|
20230712,124000,1164862310,3520,3520,3520,3520,0
|
|
20230712,123900,1164862310,3520,3520,3520,3520,0
|
|
20230712,123800,1164862310,3520,3520,3520,3520,12
|
|
20230712,123700,1164820070,3520,3520,3520,3520,480
|
|
20230712,123600,1163130470,3520,3520,3520,3520,471
|
|
20230712,123500,1161472550,3510,3510,3510,3510,0
|
|
20230712,123400,1161472550,3510,3515,3515,3510,100
|
|
20230712,123300,1161121225,3515,3515,3515,3515,673
|
|
20230712,123200,1158755630,3510,3510,3510,3510,10
|
|
20230712,123100,1158720530,3510,3510,3510,3510,0
|
|
20230712,123000,1158720530,3510,3510,3510,3510,605
|
|
20230712,122900,1156596980,3505,3505,3505,3505,17
|
|
20230712,122800,1156537395,3505,3505,3505,3505,1015
|
|
20230712,122700,1152979820,3505,3505,3505,3500,1060
|
|
20230712,122600,1149269520,3505,3505,3505,3505,36
|
|
20230712,122500,1149143340,3505,3510,3510,3505,11
|
|
20230712,122400,1149104780,3500,3505,3505,3500,2542
|
|
20230712,122300,1140196570,3505,3510,3510,3505,260
|
|
20230712,122200,1139284970,3505,3510,3510,3505,422
|
|
20230712,122100,1137804360,3515,3510,3515,3510,130
|
|
20230712,122000,1137347560,3515,3510,3515,3510,1332
|
|
20230712,121900,1132672235,3510,3515,3515,3510,1024
|
|
20230712,121800,1129072995,3515,3515,3515,3515,0
|
|
20230712,121700,1129072995,3515,3510,3515,3510,400
|
|
20230712,121600,1127668495,3510,3510,3515,3510,708
|
|
20230712,121500,1125182915,3510,3510,3510,3505,162
|
|
20230712,121400,1124614545,3505,3505,3510,3505,552
|
|
20230712,121300,1122679780,3510,3510,3520,3510,1171
|
|
20230712,121200,1118563570,3520,3520,3520,3520,5
|
|
20230712,121100,1118545970,3520,3520,3520,3520,100
|
|
20230712,121000,1118193970,3525,3525,3525,3525,0
|
|
20230712,120900,1118193970,3525,3525,3525,3525,2
|
|
20230712,120800,1118186920,3510,3510,3510,3510,431
|
|
20230712,120700,1116674110,3525,3520,3525,3510,267
|
|
20230712,120600,1115734750,3510,3510,3510,3510,263
|
|
20230712,120500,1114811620,3520,3520,3520,3520,0
|
|
20230712,120400,1114811620,3520,3520,3520,3520,1
|
|
20230712,120300,1114808100,3520,3515,3520,3515,11
|
|
20230712,120200,1114769430,3510,3510,3510,3510,0
|
|
20230712,120100,1114769430,3510,3520,3525,3510,3013
|
|
20230712,120000,1104186965,3530,3530,3530,3530,1
|
|
20230712,115900,1104183435,3515,3515,3520,3515,1940
|
|
20230712,115800,1097356220,3520,3520,3520,3520,0
|
|
20230712,115700,1097356220,3520,3520,3520,3520,30
|
|
20230712,115600,1097250620,3520,3520,3520,3520,0
|
|
20230712,115500,1097250620,3520,3515,3520,3515,1004
|
|
20230712,115400,1093721545,3520,3520,3520,3520,100
|
|
20230712,115300,1093369545,3520,3520,3520,3520,1
|
|
20230712,115200,1093366025,3520,3520,3520,3520,10
|
|
20230712,115100,1093330825,3520,3520,3520,3520,51
|
|
20230712,115000,1093151305,3515,3520,3520,3515,98
|
|
20230712,114900,1092806595,3520,3520,3520,3515,26
|
|
20230712,114800,1092715175,3520,3520,3520,3520,0
|
|
20230712,114700,1092715175,3520,3520,3520,3520,141
|
|
20230712,114600,1092218855,3520,3510,3520,3510,1424
|
|
20230712,114500,1087213000,3510,3510,3510,3510,0
|
|
20230712,114400,1087213000,3510,3515,3515,3510,212
|
|
20230712,114300,1086468830,3510,3510,3510,3510,0
|
|
20230712,114200,1086468830,3510,3510,3510,3510,78
|
|
20230712,114100,1086195050,3515,3515,3515,3515,0
|
|
20230712,114000,1086195050,3515,3515,3515,3515,300
|
|
20230712,113900,1085140550,3510,3515,3515,3510,757
|
|
20230712,113800,1082481980,3515,3515,3515,3515,269
|
|
20230712,113700,1081536445,3515,3515,3515,3515,656
|
|
20230712,113600,1079230605,3515,3515,3515,3515,5
|
|
20230712,113500,1079213030,3510,3510,3510,3510,0
|
|
20230712,113400,1079213030,3510,3510,3510,3510,368
|
|
20230712,113300,1077921350,3510,3510,3510,3510,0
|
|
20230712,113200,1077921350,3510,3515,3515,3510,571
|
|
20230712,113100,1075917115,3515,3515,3515,3515,1
|
|
20230712,113000,1075913600,3510,3510,3510,3510,424
|
|
20230712,112900,1074425360,3510,3510,3510,3510,757
|
|
20230712,112800,1071768290,3510,3510,3510,3510,375
|
|
20230712,112700,1070452040,3510,3510,3510,3510,2
|
|
20230712,112600,1070445020,3510,3510,3515,3510,515
|
|
20230712,112500,1068637365,3510,3510,3510,3510,25
|
|
20230712,112400,1068549615,3515,3515,3515,3515,100
|
|
20230712,112300,1068198115,3515,3515,3515,3515,2400
|
|
20230712,112200,1059762115,3505,3510,3510,3505,1000
|
|
20230712,112100,1056255865,3505,3510,3510,3505,956
|
|
20230712,112000,1052904085,3510,3510,3510,3510,25
|
|
20230712,111900,1052816335,3510,3510,3510,3505,31
|
|
20230712,111800,1052707580,3510,3510,3510,3510,2
|
|
20230712,111700,1052700560,3510,3510,3510,3510,0
|
|
20230712,111600,1052700560,3510,3510,3510,3510,1030
|
|
20230712,111500,1049085260,3510,3510,3510,3510,90
|
|
20230712,111400,1048769360,3510,3510,3510,3510,1
|
|
20230712,111300,1048765850,3510,3510,3510,3510,5
|
|
20230712,111200,1048748300,3505,3505,3505,3505,0
|
|
20230712,111100,1048748300,3505,3505,3505,3505,125
|
|
20230712,111000,1048310175,3510,3505,3510,3505,2
|
|
20230712,110900,1048303160,3500,3500,3500,3500,2972
|
|
20230712,110800,1037901160,3500,3505,3505,3500,6673
|
|
20230712,110700,1014543155,3505,3505,3505,3500,2342
|
|
20230712,110600,1006345465,3500,3510,3510,3500,208
|
|
20230712,110500,1005617080,3505,3505,3510,3505,2490
|
|
20230712,110400,996887130,3505,3500,3505,3500,130
|
|
20230712,110300,996431580,3505,3505,3505,3505,248
|
|
20230712,110200,995562340,3505,3515,3515,3505,57
|
|
20230712,110100,995362030,3515,3515,3515,3515,268
|
|
20230712,110000,994420010,3515,3515,3515,3515,109
|
|
20230712,105900,994036875,3500,3540,3540,3495,15293
|
|
20230712,105800,940495660,3505,3515,3540,3505,2198
|
|
20230712,105700,932776340,3540,3515,3540,3515,208
|
|
20230712,105600,932045020,3540,3515,3540,3515,101
|
|
20230712,105500,931689980,3515,3525,3525,3515,3200
|
|
20230712,105400,920421870,3525,3525,3525,3525,1
|
|
20230712,105300,920418345,3540,3540,3540,3525,3364
|
|
20230712,105200,908552345,3540,3540,3540,3540,800
|
|
20230712,105100,905720345,3540,3540,3540,3540,360
|
|
20230712,105000,904445945,3545,3545,3545,3545,50
|
|
20230712,104900,904268695,3545,3545,3545,3545,6
|
|
20230712,104800,904247425,3545,3540,3545,3540,1003
|
|
20230712,104700,900696790,3540,3540,3540,3540,1
|
|
20230712,104600,900693250,3540,3540,3540,3540,705
|
|
20230712,104500,898197550,3540,3530,3540,3530,1292
|
|
20230712,104400,893634760,3535,3535,3535,3535,413
|
|
20230712,104300,892174805,3535,3540,3540,3535,1053
|
|
20230712,104200,888448225,3540,3540,3540,3540,199
|
|
20230712,104100,887743765,3535,3540,3540,3535,294
|
|
20230712,104000,886703855,3540,3540,3540,3535,232
|
|
20230712,103900,885883225,3540,3540,3540,3540,1
|
|
20230712,103800,885879685,3540,3530,3540,3525,299
|
|
20230712,103700,884825405,3545,3545,3545,3545,114
|
|
20230712,103600,884421275,3530,3530,3530,3530,2
|
|
20230712,103500,884414215,3545,3545,3545,3545,0
|
|
20230712,103400,884414215,3545,3530,3545,3530,1678
|
|
20230712,103300,878469755,3550,3550,3550,3550,0
|
|
20230712,103200,878469755,3550,3550,3550,3550,218
|
|
20230712,103100,877695855,3550,3550,3550,3550,100
|
|
20230712,103000,877340855,3550,3550,3550,3530,166
|
|
20230712,102900,876754530,3550,3535,3550,3530,1084
|
|
20230712,102800,872925985,3550,3545,3550,3545,17
|
|
20230712,102700,872865715,3545,3540,3545,3540,305
|
|
20230712,102600,871785995,3540,3545,3560,3535,11895
|
|
20230712,102500,829732690,3540,3540,3540,3540,4
|
|
20230712,102400,829718530,3535,3540,3540,3535,863
|
|
20230712,102300,826667330,3540,3540,3540,3540,108
|
|
20230712,102200,826285010,3545,3545,3545,3545,9
|
|
20230712,102100,826253105,3545,3535,3545,3535,745
|
|
20230712,102000,823618380,3540,3555,3555,3540,3020
|
|
20230712,101900,812903005,3560,3555,3560,3555,1402
|
|
20230712,101800,807918890,3560,3560,3560,3560,1
|
|
20230712,101700,807915330,3555,3550,3555,3550,3140
|
|
20230712,101600,796767180,3550,3545,3550,3545,603
|
|
20230712,101500,794629530,3545,3545,3555,3545,1766
|
|
20230712,101400,788361540,3545,3545,3550,3545,397
|
|
20230712,101300,786953660,3550,3545,3550,3545,283
|
|
20230712,101200,785950420,3545,3540,3545,3540,611
|
|
20230712,101100,783787475,3535,3540,3540,3535,1611
|
|
20230712,101000,778089420,3535,3530,3535,3530,779
|
|
20230712,100900,775336655,3535,3530,3535,3530,120
|
|
20230712,100800,774912955,3535,3530,3535,3530,1224
|
|
20230712,100700,770592190,3525,3535,3535,3520,2585
|
|
20230712,100600,761485105,3535,3520,3535,3520,3734
|
|
20230712,100500,748318385,3520,3530,3530,3520,314
|
|
20230712,100400,747212955,3535,3515,3535,3515,4281
|
|
20230712,100300,732123805,3520,3510,3520,3505,3744
|
|
20230712,100200,718962835,3510,3525,3525,3500,7365
|
|
20230712,100100,693144870,3525,3525,3525,3510,29670
|
|
20230712,100000,588947510,3525,3530,3530,3525,296
|
|
20230712,095900,587902640,3530,3530,3530,3530,302
|
|
20230712,095800,586836580,3530,3530,3530,3530,10
|
|
20230712,095700,586801280,3530,3535,3535,3510,3683
|
|
20230712,095600,573837675,3520,3535,3535,3520,3404
|
|
20230712,095500,561846065,3535,3535,3535,3535,788
|
|
20230712,095400,559060485,3535,3540,3545,3525,4705
|
|
20230712,095300,542447370,3530,3530,3545,3530,3223
|
|
20230712,095200,531068200,3530,3540,3540,3530,4082
|
|
20230712,095100,516643200,3540,3550,3550,3540,3338
|
|
20230712,095000,504816850,3550,3550,3555,3550,3242
|
|
20230712,094900,493307545,3555,3550,3555,3550,208
|
|
20230712,094800,492568110,3555,3560,3560,3550,10938
|
|
20230712,094700,453705485,3555,3565,3565,3555,5023
|
|
20230712,094600,435838430,3575,3565,3575,3565,6
|
|
20230712,094500,435817030,3565,3565,3575,3555,8846
|
|
20230712,094400,404352630,3565,3565,3565,3560,195
|
|
20230712,094300,403658280,3565,3575,3575,3565,5220
|
|
20230712,094200,385023695,3575,3570,3575,3570,1891
|
|
20230712,094100,378272815,3560,3560,3570,3560,2526
|
|
20230712,094000,369260895,3560,3575,3575,3560,5561
|
|
20230712,093900,349433625,3580,3585,3585,3580,4439
|
|
20230712,093800,333527005,3585,3595,3595,3585,144
|
|
20230712,093700,333010695,3590,3590,3595,3590,465
|
|
20230712,093600,331340800,3595,3600,3605,3590,512
|
|
20230712,093500,329500370,3600,3600,3600,3600,3501
|
|
20230712,093400,316896770,3590,3575,3605,3575,2657
|
|
20230712,093300,307374950,3570,3570,3570,3560,120
|
|
20230712,093200,306946560,3560,3565,3570,3560,3234
|
|
20230712,093100,295417210,3565,3565,3570,3565,457
|
|
20230712,093000,293787900,3565,3580,3595,3555,6858
|
|
20230712,092900,269344625,3600,3605,3605,3585,2440
|
|
20230712,092800,260588910,3595,3610,3610,3595,168
|
|
20230712,092700,259984930,3610,3590,3610,3590,641
|
|
20230712,092600,257683720,3590,3575,3590,3575,1076
|
|
20230712,092500,253833615,3565,3570,3570,3565,2070
|
|
20230712,092400,246448405,3575,3595,3595,3570,6921
|
|
20230712,092300,221626320,3600,3605,3605,3600,4451
|
|
20230712,092200,205601815,3610,3600,3610,3600,505
|
|
20230712,092100,203783775,3610,3615,3615,3605,4666
|
|
20230712,092000,186932035,3620,3620,3620,3620,87
|
|
20230712,091900,186617095,3620,3620,3620,3620,838
|
|
20230712,091800,183583535,3620,3620,3620,3620,1598
|
|
20230712,091700,177798775,3620,3625,3625,3620,161
|
|
20230712,091600,177215675,3620,3615,3620,3615,944
|
|
20230712,091500,173800855,3615,3610,3615,3600,473
|
|
20230712,091400,172092960,3610,3620,3620,3600,77
|
|
20230712,091300,171815150,3605,3620,3625,3605,541
|
|
20230712,091200,169857460,3630,3595,3630,3590,11709
|
|
20230712,091100,127606025,3595,3590,3595,3590,1220
|
|
20230712,091000,123226210,3590,3600,3600,3585,1683
|
|
20230712,090900,117186885,3590,3595,3600,3590,237
|
|
20230712,090800,116335615,3600,3595,3600,3585,3830
|
|
20230712,090700,102587785,3590,3610,3615,3590,4639
|
|
20230712,090600,85877570,3625,3615,3630,3605,3706
|
|
20230712,090500,72507690,3620,3635,3645,3620,3244
|
|
20230712,090400,60735930,3650,3660,3660,3635,3416
|
|
20230712,090300,48258725,3660,3630,3660,3630,2891
|
|
20230712,090200,37764305,3635,3665,3665,3635,3746
|
|
20230712,090100,24120455,3675,3675,3680,3665,3328
|
|
20230712,090000,11894140,3650,3645,3680,3645,3261
|