599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185600,11693836440,4340,4340,4340,4340,31228
|
|
20230712,185500,11693836440,4340,4340,4340,4340,0
|
|
20230712,185400,11693836440,4340,4340,4340,4340,0
|
|
20230712,185300,11693836440,4340,4340,4340,4340,0
|
|
20230712,185200,11693836440,4340,4340,4340,4340,0
|
|
20230712,185100,11693836440,4340,4340,4340,4340,0
|
|
20230712,185000,11693836440,4340,4340,4340,4340,0
|
|
20230712,184900,11693836440,4340,4340,4340,4340,0
|
|
20230712,184800,11693836440,4340,4340,4340,4340,0
|
|
20230712,184700,11693836440,4340,4340,4340,4340,0
|
|
20230712,184600,11693836440,4340,4340,4340,4340,0
|
|
20230712,184500,11693836440,4340,4340,4340,4340,0
|
|
20230712,184400,11693836440,4340,4340,4340,4340,0
|
|
20230712,184300,11693836440,4340,4340,4340,4340,0
|
|
20230712,184200,11693836440,4340,4340,4340,4340,0
|
|
20230712,184100,11693836440,4340,4340,4340,4340,0
|
|
20230712,184000,11693836440,4340,4340,4340,4340,0
|
|
20230712,183900,11693836440,4340,4340,4340,4340,0
|
|
20230712,183800,11693836440,4340,4340,4340,4340,0
|
|
20230712,183700,11693836440,4340,4340,4340,4340,0
|
|
20230712,183600,11693836440,4340,4340,4340,4340,0
|
|
20230712,183500,11693836440,4340,4340,4340,4340,0
|
|
20230712,183400,11693836440,4340,4340,4340,4340,0
|
|
20230712,183300,11693836440,4340,4340,4340,4340,0
|
|
20230712,183200,11693836440,4340,4340,4340,4340,0
|
|
20230712,183100,11693836440,4340,4340,4340,4340,0
|
|
20230712,183000,11693836440,4340,4340,4340,4340,0
|
|
20230712,182900,11693836440,4340,4340,4340,4340,0
|
|
20230712,182800,11693836440,4340,4340,4340,4340,0
|
|
20230712,182700,11693836440,4340,4340,4340,4340,0
|
|
20230712,182600,11693836440,4340,4340,4340,4340,31228
|
|
20230712,182500,11693836440,4340,4340,4340,4340,0
|
|
20230712,182400,11693836440,4340,4340,4340,4340,0
|
|
20230712,182300,11693836440,4340,4340,4340,4340,0
|
|
20230712,182200,11693836440,4340,4340,4340,4340,0
|
|
20230712,182100,11693836440,4340,4340,4340,4340,0
|
|
20230712,182000,11693836440,4340,4340,4340,4340,0
|
|
20230712,181900,11693836440,4340,4340,4340,4340,0
|
|
20230712,181800,11693836440,4340,4340,4340,4340,0
|
|
20230712,181700,11693836440,4340,4340,4340,4340,0
|
|
20230712,181600,11693836440,4340,4340,4340,4340,0
|
|
20230712,181500,11693836440,4340,4340,4340,4340,0
|
|
20230712,181400,11693836440,4340,4340,4340,4340,0
|
|
20230712,181300,11693836440,4340,4340,4340,4340,0
|
|
20230712,181200,11693836440,4340,4340,4340,4340,0
|
|
20230712,181100,11693836440,4340,4340,4340,4340,0
|
|
20230712,181000,11693836440,4340,4340,4340,4340,0
|
|
20230712,180900,11693836440,4340,4340,4340,4340,0
|
|
20230712,180800,11693836440,4340,4340,4340,4340,0
|
|
20230712,180700,11693836440,4340,4340,4340,4340,0
|
|
20230712,180600,11693836440,4340,4340,4340,4340,0
|
|
20230712,180500,11693836440,4340,4340,4340,4340,0
|
|
20230712,180400,11693836440,4340,4340,4340,4340,0
|
|
20230712,180300,11693836440,4340,4340,4340,4340,0
|
|
20230712,180200,11693836440,4340,4340,4340,4340,0
|
|
20230712,180100,11693836440,4340,4340,4340,4340,0
|
|
20230712,180000,11693836440,4340,4340,4340,4340,0
|
|
20230712,175900,11693836440,4340,4340,4340,4340,0
|
|
20230712,175800,11693836440,4340,4340,4340,4340,0
|
|
20230712,175700,11693836440,4340,4340,4340,4340,0
|
|
20230712,175600,11693836440,4340,4340,4340,4340,31228
|
|
20230712,175500,11693836440,4340,4340,4340,4340,0
|
|
20230712,175400,11693836440,4340,4340,4340,4340,0
|
|
20230712,175300,11693836440,4340,4340,4340,4340,0
|
|
20230712,175200,11693836440,4340,4340,4340,4340,0
|
|
20230712,175100,11693836440,4340,4340,4340,4340,0
|
|
20230712,175000,11693836440,4340,4340,4340,4340,0
|
|
20230712,174900,11693836440,4340,4340,4340,4340,0
|
|
20230712,174800,11693836440,4340,4340,4340,4340,0
|
|
20230712,174700,11693836440,4340,4340,4340,4340,0
|
|
20230712,174600,11693836440,4340,4340,4340,4340,0
|
|
20230712,174500,11693836440,4340,4340,4340,4340,0
|
|
20230712,174400,11693836440,4340,4340,4340,4340,0
|
|
20230712,174300,11693836440,4340,4340,4340,4340,0
|
|
20230712,174200,11693836440,4340,4340,4340,4340,0
|
|
20230712,174100,11693836440,4340,4340,4340,4340,0
|
|
20230712,174000,11693836440,4340,4340,4340,4340,0
|
|
20230712,173900,11693836440,4340,4340,4340,4340,0
|
|
20230712,173800,11693836440,4340,4340,4340,4340,0
|
|
20230712,173700,11693836440,4340,4340,4340,4340,0
|
|
20230712,173600,11693836440,4340,4340,4340,4340,0
|
|
20230712,173500,11693836440,4340,4340,4340,4340,0
|
|
20230712,173400,11693836440,4340,4340,4340,4340,0
|
|
20230712,173300,11693836440,4340,4340,4340,4340,0
|
|
20230712,173200,11693836440,4340,4340,4340,4340,0
|
|
20230712,173100,11693836440,4340,4340,4340,4340,0
|
|
20230712,173000,11693836440,4340,4340,4340,4340,0
|
|
20230712,172900,11693836440,4340,4340,4340,4340,0
|
|
20230712,172800,11693836440,4340,4340,4340,4340,0
|
|
20230712,172700,11693836440,4340,4340,4340,4340,0
|
|
20230712,172600,11693836440,4340,4340,4340,4340,31228
|
|
20230712,172500,11693836440,4340,4340,4340,4340,0
|
|
20230712,172400,11693836440,4340,4340,4340,4340,0
|
|
20230712,172300,11693836440,4340,4340,4340,4340,0
|
|
20230712,172200,11693836440,4340,4340,4340,4340,0
|
|
20230712,172100,11693836440,4340,4340,4340,4340,0
|
|
20230712,172000,11693836440,4340,4340,4340,4340,0
|
|
20230712,171900,11693836440,4340,4340,4340,4340,0
|
|
20230712,171800,11693836440,4340,4340,4340,4340,0
|
|
20230712,171700,11693836440,4340,4340,4340,4340,0
|
|
20230712,171600,11693836440,4340,4340,4340,4340,0
|
|
20230712,171500,11693836440,4340,4340,4340,4340,0
|
|
20230712,171400,11693836440,4340,4340,4340,4340,0
|
|
20230712,171300,11693836440,4340,4340,4340,4340,0
|
|
20230712,171200,11693836440,4340,4340,4340,4340,0
|
|
20230712,171100,11693836440,4340,4340,4340,4340,0
|
|
20230712,171000,11693836440,4340,4340,4340,4340,0
|
|
20230712,170900,11693836440,4340,4340,4340,4340,0
|
|
20230712,170800,11693836440,4340,4340,4340,4340,0
|
|
20230712,170700,11693836440,4340,4340,4340,4340,0
|
|
20230712,170600,11693836440,4340,4340,4340,4340,0
|
|
20230712,170500,11693836440,4340,4340,4340,4340,0
|
|
20230712,170400,11693836440,4340,4340,4340,4340,0
|
|
20230712,170300,11693836440,4340,4340,4340,4340,0
|
|
20230712,170200,11693836440,4340,4340,4340,4340,0
|
|
20230712,170100,11693836440,4340,4340,4340,4340,0
|
|
20230712,170000,11693836440,4340,4340,4340,4340,0
|
|
20230712,165900,11693836440,4340,4340,4340,4340,0
|
|
20230712,165800,11693836440,4340,4340,4340,4340,0
|
|
20230712,165700,11693836440,4340,4340,4340,4340,0
|
|
20230712,165600,11693836440,4340,4340,4340,4340,31228
|
|
20230712,165500,11693836440,4340,4340,4340,4340,0
|
|
20230712,165400,11693836440,4340,4340,4340,4340,0
|
|
20230712,165300,11693836440,4340,4340,4340,4340,0
|
|
20230712,165200,11693836440,4340,4340,4340,4340,0
|
|
20230712,165100,11693836440,4340,4340,4340,4340,0
|
|
20230712,165000,11693836440,4340,4340,4340,4340,0
|
|
20230712,164900,11693836440,4340,4340,4340,4340,0
|
|
20230712,164800,11693836440,4340,4340,4340,4340,0
|
|
20230712,164700,11693836440,4340,4340,4340,4340,0
|
|
20230712,164600,11693836440,4340,4340,4340,4340,0
|
|
20230712,164500,11693836440,4340,4340,4340,4340,0
|
|
20230712,164400,11693836440,4340,4340,4340,4340,0
|
|
20230712,164300,11693836440,4340,4340,4340,4340,0
|
|
20230712,164200,11693836440,4340,4340,4340,4340,0
|
|
20230712,164100,11693836440,4340,4340,4340,4340,0
|
|
20230712,164000,11693836440,4340,4340,4340,4340,0
|
|
20230712,163900,11693836440,4340,4340,4340,4340,0
|
|
20230712,163800,11693836440,4340,4340,4340,4340,0
|
|
20230712,163700,11693836440,4340,4340,4340,4340,0
|
|
20230712,163600,11693836440,4340,4340,4340,4340,0
|
|
20230712,163500,11693836440,4340,4340,4340,4340,0
|
|
20230712,163400,11693836440,4340,4340,4340,4340,0
|
|
20230712,163300,11693836440,4340,4340,4340,4340,0
|
|
20230712,163200,11693836440,4340,4340,4340,4340,0
|
|
20230712,163100,11693836440,4340,4340,4340,4340,0
|
|
20230712,163000,11693836440,4340,4340,4340,4340,0
|
|
20230712,162900,11693836440,4340,4340,4340,4340,0
|
|
20230712,162800,11693836440,4340,4340,4340,4340,0
|
|
20230712,162700,11693836440,4340,4340,4340,4340,0
|
|
20230712,162600,11693836440,4340,4340,4340,4340,31228
|
|
20230712,162500,11693836440,4340,4340,4340,4340,0
|
|
20230712,162400,11693836440,4340,4340,4340,4340,0
|
|
20230712,162300,11693836440,4340,4340,4340,4340,0
|
|
20230712,162200,11693836440,4340,4340,4340,4340,0
|
|
20230712,162100,11693836440,4340,4340,4340,4340,0
|
|
20230712,162000,11693836440,4340,4340,4340,4340,0
|
|
20230712,161900,11693836440,4340,4340,4340,4340,0
|
|
20230712,161800,11693836440,4340,4340,4340,4340,0
|
|
20230712,161700,11693836440,4340,4340,4340,4340,0
|
|
20230712,161600,11693836440,4340,4340,4340,4340,0
|
|
20230712,161500,11693836440,4340,4340,4340,4340,0
|
|
20230712,161400,11693836440,4340,4340,4340,4340,0
|
|
20230712,161300,11693836440,4340,4340,4340,4340,0
|
|
20230712,161200,11693836440,4340,4340,4340,4340,0
|
|
20230712,161100,11693836440,4340,4340,4340,4340,0
|
|
20230712,161000,11693836440,4340,4340,4340,4340,0
|
|
20230712,160900,11693836440,4340,4340,4340,4340,0
|
|
20230712,160800,11693836440,4340,4340,4340,4340,0
|
|
20230712,160700,11693836440,4340,4340,4340,4340,0
|
|
20230712,160600,11693836440,4340,4340,4340,4340,0
|
|
20230712,160500,11693836440,4340,4340,4340,4340,0
|
|
20230712,160400,11693836440,4340,4340,4340,4340,0
|
|
20230712,160300,11693836440,4340,4340,4340,4340,0
|
|
20230712,160200,11693836440,4340,4340,4340,4340,0
|
|
20230712,160100,11693836440,4340,4340,4340,4340,0
|
|
20230712,160000,11693836440,4340,4340,4340,4340,0
|
|
20230712,155900,11693836440,4340,4340,4340,4340,0
|
|
20230712,155800,11693836440,4340,4340,4340,4340,0
|
|
20230712,155700,11693836440,4340,4340,4340,4340,0
|
|
20230712,155600,11693836440,4340,4340,4340,4340,31228
|
|
20230712,155500,11693836440,4340,4340,4340,4340,0
|
|
20230712,155400,11693836440,4340,4340,4340,4340,0
|
|
20230712,155300,11693836440,4340,4340,4340,4340,0
|
|
20230712,155200,11693836440,4340,4340,4340,4340,0
|
|
20230712,155100,11693836440,4340,4340,4340,4340,0
|
|
20230712,155000,11693836440,4340,4340,4340,4340,0
|
|
20230712,154900,11693836440,4340,4340,4340,4340,0
|
|
20230712,154800,11693836440,4340,4340,4340,4340,0
|
|
20230712,154700,11693836440,4340,4340,4340,4340,0
|
|
20230712,154600,11693836440,4340,4340,4340,4340,0
|
|
20230712,154500,11693836440,4340,4340,4340,4340,0
|
|
20230712,154400,11693836440,4340,4340,4340,4340,0
|
|
20230712,154300,11693836440,4340,4340,4340,4340,0
|
|
20230712,154200,11693836440,4340,4340,4340,4340,0
|
|
20230712,154100,11693836440,4340,4340,4340,4340,0
|
|
20230712,154000,11693836440,4340,4340,4340,4340,0
|
|
20230712,153900,11693836440,4340,4340,4340,4340,0
|
|
20230712,153800,11693836440,4340,4340,4340,4340,0
|
|
20230712,153700,11693836440,4340,4340,4340,4340,0
|
|
20230712,153600,11693836440,4340,4340,4340,4340,0
|
|
20230712,153500,11693836440,4340,4340,4340,4340,0
|
|
20230712,153400,11693836440,4340,4340,4340,4340,0
|
|
20230712,153300,11693836440,4340,4340,4340,4340,0
|
|
20230712,153200,11693836440,4340,4340,4340,4340,0
|
|
20230712,153100,11693836440,4340,4340,4340,4340,0
|
|
20230712,153000,11693836440,4340,4340,4340,4340,31228
|
|
20230712,152900,11558306920,4305,4305,4305,4305,0
|
|
20230712,152800,11558306920,4305,4305,4305,4305,0
|
|
20230712,152700,11558306920,4305,4305,4305,4305,0
|
|
20230712,152600,11558306920,4305,4305,4305,4305,0
|
|
20230712,152500,11558306920,4305,4305,4305,4305,0
|
|
20230712,152400,11558306920,4305,4305,4305,4305,0
|
|
20230712,152300,11558306920,4305,4305,4305,4305,0
|
|
20230712,152200,11558306920,4305,4305,4305,4305,0
|
|
20230712,152100,11558306920,4305,4305,4305,4305,0
|
|
20230712,152000,11558306920,4305,4305,4305,4305,0
|
|
20230712,151900,11558306920,4305,4300,4310,4295,11372
|
|
20230712,151800,11509374610,4310,4295,4310,4295,5960
|
|
20230712,151700,11483713890,4300,4300,4310,4290,3150
|
|
20230712,151600,11470182660,4300,4300,4305,4285,23054
|
|
20230712,151500,11371273390,4300,4315,4315,4300,4031
|
|
20230712,151400,11353903710,4310,4310,4315,4310,894
|
|
20230712,151300,11350049180,4310,4315,4315,4305,1473
|
|
20230712,151200,11343700645,4310,4305,4315,4300,6195
|
|
20230712,151100,11317040250,4305,4310,4320,4305,3481
|
|
20230712,151000,11302050370,4320,4310,4325,4305,2697
|
|
20230712,150900,11290422105,4310,4320,4320,4300,11868
|
|
20230712,150800,11239316485,4320,4315,4325,4310,1151
|
|
20230712,150700,11234347430,4315,4320,4330,4315,2226
|
|
20230712,150600,11224728635,4320,4320,4320,4305,6386
|
|
20230712,150500,11197204780,4320,4330,4330,4315,4356
|
|
20230712,150400,11178401890,4330,4325,4330,4320,2928
|
|
20230712,150300,11165739780,4330,4335,4335,4320,4775
|
|
20230712,150200,11145109675,4325,4315,4335,4315,6780
|
|
20230712,150100,11115810585,4320,4330,4335,4320,8970
|
|
20230712,150000,11077056780,4330,4315,4340,4310,6346
|
|
20230712,145900,11049608735,4325,4310,4325,4310,3911
|
|
20230712,145800,11032732430,4320,4325,4325,4310,4534
|
|
20230712,145700,11013156140,4330,4330,4335,4325,4422
|
|
20230712,145600,10994014185,4330,4340,4345,4330,7599
|
|
20230712,145500,10961070940,4345,4345,4345,4335,1663
|
|
20230712,145400,10953846825,4335,4335,4345,4325,2859
|
|
20230712,145300,10941451430,4330,4330,4340,4320,7589
|
|
20230712,145200,10908598970,4325,4335,4335,4325,1734
|
|
20230712,145100,10901091905,4330,4325,4335,4320,563
|
|
20230712,145000,10898654470,4335,4345,4345,4325,3407
|
|
20230712,144900,10883888880,4345,4345,4355,4330,16647
|
|
20230712,144800,10811515105,4350,4320,4350,4315,14306
|
|
20230712,144700,10749537535,4325,4315,4330,4310,953
|
|
20230712,144600,10745424950,4330,4335,4335,4320,6514
|
|
20230712,144500,10717260620,4335,4350,4350,4335,3454
|
|
20230712,144400,10702252155,4345,4325,4350,4305,9446
|
|
20230712,144300,10661336805,4305,4320,4340,4300,15438
|
|
20230712,144200,10594796055,4320,4340,4340,4320,4881
|
|
20230712,144100,10573664830,4350,4355,4360,4340,5612
|
|
20230712,144000,10549270500,4350,4345,4365,4340,11191
|
|
20230712,143900,10500527745,4350,4325,4350,4315,14361
|
|
20230712,143800,10438470780,4325,4345,4350,4325,6874
|
|
20230712,143700,10408659850,4345,4355,4365,4340,8908
|
|
20230712,143600,10369848930,4340,4335,4360,4335,5923
|
|
20230712,143500,10344062905,4335,4345,4360,4320,12468
|
|
20230712,143400,10290011280,4345,4370,4370,4335,5077
|
|
20230712,143300,10267905355,4365,4340,4365,4325,23267
|
|
20230712,143200,10166743615,4350,4360,4365,4325,8979
|
|
20230712,143100,10127758665,4365,4340,4370,4335,8637
|
|
20230712,143000,10090174655,4365,4355,4365,4315,22905
|
|
20230712,142900,9990722280,4330,4385,4390,4325,31712
|
|
20230712,142800,9852908835,4380,4385,4400,4345,54152
|
|
20230712,142700,9615722555,4390,4345,4450,4330,95365
|
|
20230712,142600,9195782695,4340,4320,4345,4320,19014
|
|
20230712,142500,9113407030,4315,4310,4325,4295,12128
|
|
20230712,142400,9061081145,4310,4320,4330,4310,11732
|
|
20230712,142300,9010372815,4320,4290,4320,4285,7513
|
|
20230712,142200,8978051670,4290,4310,4310,4285,4378
|
|
20230712,142100,8959240440,4315,4305,4320,4300,1442
|
|
20230712,142000,8953018660,4320,4300,4325,4285,14699
|
|
20230712,141900,8889648875,4300,4290,4300,4270,8237
|
|
20230712,141800,8854287275,4285,4275,4285,4260,8824
|
|
20230712,141700,8816626120,4270,4265,4280,4265,4574
|
|
20230712,141600,8797091470,4265,4285,4285,4260,5055
|
|
20230712,141500,8775548640,4290,4290,4290,4250,13869
|
|
20230712,141400,8716458980,4260,4270,4290,4255,7316
|
|
20230712,141300,8685223470,4265,4300,4305,4255,8576
|
|
20230712,141200,8648444445,4300,4275,4300,4275,9658
|
|
20230712,141100,8607055845,4255,4280,4285,4250,5449
|
|
20230712,141000,8583852540,4285,4255,4330,4250,14370
|
|
20230712,140900,8522275880,4250,4250,4285,4245,10575
|
|
20230712,140800,8477285365,4250,4255,4285,4245,27123
|
|
20230712,140700,8361837775,4255,4330,4330,4255,19748
|
|
20230712,140600,8277466215,4330,4280,4375,4270,42774
|
|
20230712,140500,8092133385,4275,4255,4295,4240,19814
|
|
20230712,140400,8007702340,4255,4310,4320,4255,35134
|
|
20230712,140300,7856869610,4310,4290,4350,4285,46597
|
|
20230712,140200,7655441615,4285,4255,4295,4245,33549
|
|
20230712,140100,7512404400,4265,4270,4310,4255,44214
|
|
20230712,140000,7323298650,4260,4335,4345,4240,89234
|
|
20230712,135900,6941747285,4345,4430,4430,4305,123043
|
|
20230712,135800,6405669450,4435,4470,4495,4410,150516
|
|
20230712,135700,5734816015,4475,4395,4490,4370,247854
|
|
20230712,135600,4636877425,4395,4325,4415,4300,162164
|
|
20230712,135500,3928658650,4330,4345,4355,4320,44873
|
|
20230712,135400,3733692740,4355,4355,4355,4355,0
|
|
20230712,135300,3733692740,4355,4275,4355,4260,65865
|
|
20230712,135200,3449261990,4280,4260,4280,4240,9005
|
|
20230712,135100,3410866740,4260,4235,4260,4225,29414
|
|
20230712,135000,3286108895,4240,4255,4255,4235,5281
|
|
20230712,134900,3263686940,4255,4260,4260,4250,859
|
|
20230712,134800,3260031010,4255,4255,4260,4250,4156
|
|
20230712,134700,3242352445,4260,4255,4260,4245,5577
|
|
20230712,134600,3218620580,4250,4250,4260,4240,14911
|
|
20230712,134500,3155240340,4260,4255,4270,4250,6048
|
|
20230712,134400,3129451865,4255,4250,4275,4250,7628
|
|
20230712,134300,3096929780,4260,4260,4260,4240,3392
|
|
20230712,134200,3082506930,4260,4265,4275,4260,6268
|
|
20230712,134100,3055758700,4260,4245,4265,4245,5354
|
|
20230712,134000,3032970975,4245,4255,4255,4220,13284
|
|
20230712,133900,2976593490,4260,4280,4290,4255,7838
|
|
20230712,133800,2943169525,4290,4265,4290,4245,14791
|
|
20230712,133700,2880095775,4265,4295,4300,4245,47973
|
|
20230712,133600,2675209475,4295,4260,4295,4255,27717
|
|
20230712,133500,2556651270,4265,4240,4265,4235,47966
|
|
20230712,133400,2352766680,4235,4180,4235,4175,37273
|
|
20230712,133300,2195523595,4175,4175,4180,4170,870
|
|
20230712,133200,2191891645,4175,4175,4180,4175,564
|
|
20230712,133100,2189536880,4175,4180,4190,4175,2953
|
|
20230712,133000,2177192355,4175,4160,4175,4160,2968
|
|
20230712,132900,2164822350,4180,4180,4180,4150,4255
|
|
20230712,132800,2147120120,4170,4190,4190,4170,6204
|
|
20230712,132700,2121184605,4190,4215,4215,4185,5877
|
|
20230712,132600,2096520530,4215,4180,4225,4180,48800
|
|
20230712,132500,1891323540,4180,4160,4180,4155,16327
|
|
20230712,132400,1823262370,4155,4150,4155,4135,12356
|
|
20230712,132300,1771978605,4150,4145,4165,4145,22739
|
|
20230712,132200,1677485745,4145,4130,4150,4130,17607
|
|
20230712,132100,1604559735,4130,4125,4130,4125,6325
|
|
20230712,132000,1578447800,4125,4115,4125,4115,20442
|
|
20230712,131900,1494177200,4120,4110,4120,4100,18448
|
|
20230712,131800,1418325170,4105,4105,4110,4105,712
|
|
20230712,131700,1415402240,4105,4105,4110,4105,3561
|
|
20230712,131600,1400784330,4105,4100,4105,4100,3010
|
|
20230712,131500,1388432280,4100,4095,4100,4095,1078
|
|
20230712,131400,1384012495,4095,4100,4100,4095,26
|
|
20230712,131300,1383906020,4100,4095,4100,4095,2193
|
|
20230712,131200,1374925450,4095,4100,4100,4095,1178
|
|
20230712,131100,1370096405,4100,4100,4105,4100,953
|
|
20230712,131000,1366185565,4090,4090,4105,4090,1518
|
|
20230712,130900,1359963220,4090,4095,4105,4090,7104
|
|
20230712,130800,1330836370,4100,4075,4100,4075,15203
|
|
20230712,130700,1268641625,4080,4075,4080,4075,39
|
|
20230712,130600,1268482670,4080,4085,4090,4080,2422
|
|
20230712,130500,1258596310,4085,4080,4085,4075,5181
|
|
20230712,130400,1237452265,4080,4080,4080,4080,0
|
|
20230712,130300,1237452265,4080,4080,4080,4080,3
|
|
20230712,130200,1237440025,4080,4080,4080,4080,0
|
|
20230712,130100,1237440025,4080,4075,4080,4075,56
|
|
20230712,130000,1237211800,4070,4070,4070,4070,480
|
|
20230712,125900,1235258200,4080,4080,4080,4080,0
|
|
20230712,125800,1235258200,4080,4080,4080,4080,0
|
|
20230712,125700,1235258200,4080,4080,4080,4080,0
|
|
20230712,125600,1235258200,4080,4075,4080,4075,48
|
|
20230712,125500,1235062455,4075,4085,4085,4075,48
|
|
20230712,125400,1234866385,4090,4090,4090,4090,0
|
|
20230712,125300,1234866385,4090,4090,4090,4090,1
|
|
20230712,125200,1234862295,4075,4085,4090,4075,493
|
|
20230712,125100,1232848485,4085,4085,4085,4085,0
|
|
20230712,125000,1232848485,4085,4085,4085,4065,1121
|
|
20230712,124900,1228269240,4080,4085,4085,4080,283
|
|
20230712,124800,1227114585,4080,4080,4080,4065,614
|
|
20230712,124700,1224609480,4080,4065,4080,4065,34
|
|
20230712,124600,1224470910,4080,4085,4085,4080,41
|
|
20230712,124500,1224303625,4080,4075,4080,4075,5201
|
|
20230712,124400,1203093970,4075,4075,4075,4075,960
|
|
20230712,124300,1199181970,4075,4075,4075,4075,1
|
|
20230712,124200,1199177895,4050,4050,4050,4050,0
|
|
20230712,124100,1199177895,4050,4075,4075,4050,297
|
|
20230712,124000,1197968770,4075,4075,4075,4075,0
|
|
20230712,123900,1197968770,4075,4075,4075,4075,0
|
|
20230712,123800,1197968770,4075,4075,4075,4075,0
|
|
20230712,123700,1197968770,4075,4075,4075,4075,0
|
|
20230712,123600,1197968770,4075,4070,4075,4070,1789
|
|
20230712,123500,1190687535,4075,4075,4075,4075,250
|
|
20230712,123400,1189668785,4075,4070,4075,4065,44
|
|
20230712,123300,1189489725,4060,4070,4070,4060,813
|
|
20230712,123200,1186188935,4070,4070,4070,4070,2000
|
|
20230712,123100,1178048935,4070,4070,4070,4070,98
|
|
20230712,123000,1177650075,4060,4060,4060,4060,1
|
|
20230712,122900,1177646015,4070,4070,4070,4070,1
|
|
20230712,122800,1177641945,4070,4050,4070,4050,21
|
|
20230712,122700,1177556875,4050,4050,4050,4050,4
|
|
20230712,122600,1177540675,4070,4070,4070,4070,0
|
|
20230712,122500,1177540675,4070,4060,4070,4050,2960
|
|
20230712,122400,1165517640,4070,4070,4070,4070,5
|
|
20230712,122300,1165497290,4060,4060,4060,4060,703
|
|
20230712,122200,1162643110,4070,4065,4070,4065,30
|
|
20230712,122100,1162521150,4070,4065,4070,4065,4
|
|
20230712,122000,1162504875,4070,4070,4070,4070,0
|
|
20230712,121900,1162504875,4070,4070,4070,4070,107
|
|
20230712,121800,1162069385,4080,4080,4080,4080,0
|
|
20230712,121700,1162069385,4080,4085,4085,4080,1592
|
|
20230712,121600,1155573110,4085,4085,4085,4085,91
|
|
20230712,121500,1155201375,4085,4085,4085,4085,235
|
|
20230712,121400,1154241400,4085,4085,4085,4085,0
|
|
20230712,121300,1154241400,4085,4085,4090,4085,561
|
|
20230712,121200,1151948980,4085,4085,4085,4085,70
|
|
20230712,121100,1151663030,4090,4080,4090,4080,902
|
|
20230712,121000,1147982805,4070,4080,4080,4070,261
|
|
20230712,120900,1146917935,4080,4085,4085,4080,638
|
|
20230712,120800,1144313025,4080,4080,4085,4080,7
|
|
20230712,120700,1144284445,4085,4085,4085,4085,124
|
|
20230712,120600,1143777905,4090,4085,4090,4085,264
|
|
20230712,120500,1142698630,4085,4085,4085,4085,704
|
|
20230712,120400,1139822790,4085,4080,4085,4080,2
|
|
20230712,120300,1139814625,4080,4080,4080,4080,455
|
|
20230712,120200,1137958225,4080,4070,4080,4060,3204
|
|
20230712,120100,1124902510,4070,4070,4070,4070,10
|
|
20230712,120000,1124861810,4070,4070,4070,4070,150
|
|
20230712,115900,1124251310,4070,4065,4070,4065,1613
|
|
20230712,115800,1117686900,4065,4065,4065,4055,397
|
|
20230712,115700,1116073195,4055,4055,4055,4055,100
|
|
20230712,115600,1115667695,4065,4065,4065,4065,0
|
|
20230712,115500,1115667695,4065,4065,4065,4065,0
|
|
20230712,115400,1115667695,4065,4065,4065,4055,7
|
|
20230712,115300,1115639290,4065,4060,4065,4060,4
|
|
20230712,115200,1115623035,4060,4060,4060,4060,1
|
|
20230712,115100,1115618975,4070,4070,4070,4070,0
|
|
20230712,115000,1115618975,4070,4060,4070,4060,61
|
|
20230712,114900,1115371295,4060,4070,4070,4060,209
|
|
20230712,114800,1114522140,4070,4070,4070,4070,5
|
|
20230712,114700,1114501790,4065,4065,4065,4065,544
|
|
20230712,114600,1112290430,4065,4060,4065,4060,286
|
|
20230712,114500,1111129265,4050,4050,4050,4050,158
|
|
20230712,114400,1110489365,4060,4055,4060,4055,1802
|
|
20230712,114300,1103175745,4060,4050,4060,4050,805
|
|
20230712,114200,1099912760,4045,4050,4050,4045,317
|
|
20230712,114100,1098629090,4045,4045,4050,4045,193
|
|
20230712,114000,1097847595,4045,4045,4050,4040,535
|
|
20230712,113900,1095683615,4045,4050,4055,4045,117
|
|
20230712,113800,1095209770,4050,4055,4055,4050,249
|
|
20230712,113700,1094200205,4055,4050,4055,4050,43
|
|
20230712,113600,1094025970,4050,4055,4055,4050,652
|
|
20230712,113500,1091382275,4060,4060,4060,4060,0
|
|
20230712,113400,1091382275,4060,4060,4060,4060,85
|
|
20230712,113300,1091037175,4060,4045,4060,4045,96
|
|
20230712,113200,1090648810,4060,4060,4060,4060,88
|
|
20230712,113100,1090291530,4060,4060,4060,4060,0
|
|
20230712,113000,1090291530,4060,4060,4060,4060,2
|
|
20230712,112900,1090283410,4045,4050,4060,4045,311
|
|
20230712,112800,1089025150,4045,4055,4060,4045,656
|
|
20230712,112700,1086370100,4055,4065,4065,4055,35
|
|
20230712,112600,1086228145,4065,4060,4065,4055,80
|
|
20230712,112500,1085903175,4060,4060,4060,4060,45
|
|
20230712,112400,1085720475,4055,4055,4055,4055,14
|
|
20230712,112300,1085663705,4065,4065,4065,4065,0
|
|
20230712,112200,1085663705,4065,4060,4065,4050,405
|
|
20230712,112100,1084023370,4065,4060,4065,4060,33
|
|
20230712,112000,1083889275,4060,4065,4065,4050,834
|
|
20230712,111900,1080501265,4065,4055,4065,4055,502
|
|
20230712,111800,1078460915,4065,4055,4065,4050,47
|
|
20230712,111700,1078270410,4065,4070,4070,4050,25
|
|
20230712,111600,1078169065,4070,4070,4070,4050,666
|
|
20230712,111500,1075471725,4050,4060,4075,4050,465
|
|
20230712,111400,1073583925,4075,4075,4075,4070,1394
|
|
20230712,111300,1067905320,4075,4075,4080,4075,3
|
|
20230712,111200,1067893090,4060,4075,4080,4060,121
|
|
20230712,111100,1067401135,4070,4065,4070,4060,397
|
|
20230712,111000,1065787175,4070,4070,4070,4065,700
|
|
20230712,110900,1062938410,4070,4070,4070,4060,368
|
|
20230712,110800,1061441830,4060,4050,4070,4050,322
|
|
20230712,110700,1060136715,4070,4065,4070,4065,200
|
|
20230712,110600,1059323660,4070,4050,4070,4050,2
|
|
20230712,110500,1059315540,4070,4050,4070,4050,11
|
|
20230712,110400,1059270970,4070,4055,4070,4055,528
|
|
20230712,110300,1057129510,4080,4080,4080,4080,0
|
|
20230712,110200,1057129510,4080,4080,4090,4050,1326
|
|
20230712,110100,1051717900,4090,4090,4090,4090,1001
|
|
20230712,110000,1047623810,4090,4090,4090,4055,807
|
|
20230712,105900,1044328970,4050,4055,4095,4040,5029
|
|
20230712,105800,1023839430,4040,4040,4040,4040,27
|
|
20230712,105700,1023730350,4055,4050,4055,4035,208
|
|
20230712,105600,1022889845,4035,4040,4055,4035,2386
|
|
20230712,105500,1013252965,4055,4035,4055,4030,4425
|
|
20230712,105400,995390635,4035,4060,4085,4035,10039
|
|
20230712,105300,954720995,4085,4095,4095,4060,4601
|
|
20230712,105200,935967725,4085,4095,4100,4085,560
|
|
20230712,105100,933675485,4090,4100,4100,4085,1214
|
|
20230712,105000,928700215,4105,4095,4105,4085,1913
|
|
20230712,104900,920861535,4080,4065,4110,4065,6293
|
|
20230712,104800,895151765,4090,4100,4115,4060,15961
|
|
20230712,104700,829811350,4100,4090,4100,4090,19118
|
|
20230712,104600,751481205,4090,4090,4090,4090,2552
|
|
20230712,104500,741043525,4070,4065,4090,4065,13931
|
|
20230712,104400,684241400,4070,4075,4075,4070,1192
|
|
20230712,104300,679385850,4075,4075,4075,4070,1134
|
|
20230712,104200,674766695,4070,4070,4075,4070,1515
|
|
20230712,104100,668597050,4070,4065,4070,4065,3016
|
|
20230712,104000,656332150,4065,4065,4065,4060,2983
|
|
20230712,103900,644207440,4060,4065,4065,4060,828
|
|
20230712,103800,640841810,4065,4045,4065,4040,31709
|
|
20230712,103700,512357880,4045,4050,4050,4045,1707
|
|
20230712,103600,505445470,4050,4045,4050,4045,29003
|
|
20230712,103500,387993070,4045,4040,4045,4040,3271
|
|
20230712,103400,374764775,4045,4045,4045,4045,0
|
|
20230712,103300,374764775,4045,4045,4045,4045,5
|
|
20230712,103200,374744550,4045,4045,4045,4040,149
|
|
20230712,103100,374141870,4050,4040,4050,4030,1235
|
|
20230712,103000,369154120,4050,4045,4050,4045,270
|
|
20230712,102900,368061635,4045,4030,4050,4030,9640
|
|
20230712,102800,329031165,4025,4030,4030,4025,324
|
|
20230712,102700,327725595,4030,4045,4045,4030,1548
|
|
20230712,102600,321482135,4045,4040,4045,4030,114
|
|
20230712,102500,321021530,4050,4040,4050,4020,15132
|
|
20230712,102400,259826355,4035,4030,4035,4030,3100
|
|
20230712,102300,247323060,4035,4035,4035,4035,274
|
|
20230712,102200,246217470,4015,4035,4035,4015,102
|
|
20230712,102100,245806465,4035,4030,4035,4020,4253
|
|
20230712,102000,228651255,4030,4030,4030,4030,109
|
|
20230712,101900,228211985,4015,4030,4030,4015,13
|
|
20230712,101800,228159640,4035,4015,4035,4015,5457
|
|
20230712,101700,206170525,4015,4025,4025,4015,1309
|
|
20230712,101600,200901890,4025,4025,4025,4010,1201
|
|
20230712,101500,196070865,4025,4010,4025,4010,4
|
|
20230712,101400,196054810,4025,4015,4025,4010,5589
|
|
20230712,101300,173598565,4015,4010,4015,4010,18
|
|
20230712,101200,173526320,4010,4000,4010,4000,1704
|
|
20230712,101100,166700280,4000,4005,4010,4000,875
|
|
20230712,101000,163198755,4010,4005,4010,4005,1000
|
|
20230712,100900,159193175,4005,4005,4005,4005,0
|
|
20230712,100800,159193175,4005,4005,4005,4005,0
|
|
20230712,100700,159193175,4005,4005,4005,4005,0
|
|
20230712,100600,159193175,4005,4005,4005,4005,0
|
|
20230712,100500,159193175,4005,4005,4005,4005,6
|
|
20230712,100400,159169145,3995,3995,3995,3995,60
|
|
20230712,100300,158929445,4005,4005,4005,4005,5
|
|
20230712,100200,158909420,4005,4005,4005,4005,1
|
|
20230712,100100,158905415,3990,3990,3990,3990,0
|
|
20230712,100000,158905415,3990,3990,3990,3990,15
|
|
20230712,095900,158845565,4010,3995,4010,3995,272
|
|
20230712,095800,157758880,3995,4010,4010,3995,695
|
|
20230712,095700,154979350,4010,4005,4010,4005,6
|
|
20230712,095600,154955300,4010,4005,4010,4005,22
|
|
20230712,095500,154867085,4005,4005,4005,4005,27
|
|
20230712,095400,154758950,4010,4010,4010,4010,1010
|
|
20230712,095300,150708850,4010,3995,4010,3995,85
|
|
20230712,095200,150368015,3990,3985,3990,3985,2
|
|
20230712,095100,150360040,3985,4010,4010,3985,137
|
|
20230712,095000,149810795,4010,4010,4010,4010,3
|
|
20230712,094900,149798765,4000,4000,4000,4000,400
|
|
20230712,094800,148198765,4000,4000,4000,4000,0
|
|
20230712,094700,148198765,4000,3985,4000,3980,3132
|
|
20230712,094600,135731805,3985,4000,4000,3985,1058
|
|
20230712,094500,131499820,4000,3985,4000,3985,24
|
|
20230712,094400,131404120,3985,4000,4000,3985,70
|
|
20230712,094300,131125020,4000,4000,4000,4000,5
|
|
20230712,094200,131105020,3985,3990,4000,3985,461
|
|
20230712,094100,129267875,4000,3990,4000,3985,127
|
|
20230712,094000,128761030,3990,4000,4000,3990,2929
|
|
20230712,093900,117063735,4015,4015,4015,4005,1561
|
|
20230712,093800,110811660,4020,4020,4020,4020,12
|
|
20230712,093700,110763420,4010,4020,4020,4010,1069
|
|
20230712,093600,106476220,4020,4020,4020,4020,5
|
|
20230712,093500,106456120,4015,4015,4015,4015,220
|
|
20230712,093400,105572820,4020,4020,4020,4020,11
|
|
20230712,093300,105528600,4015,4020,4020,4015,643
|
|
20230712,093200,102946340,4020,4005,4020,4005,2546
|
|
20230712,093100,92714175,4015,4000,4015,4000,1122
|
|
20230712,093000,88224360,4015,4005,4020,4000,1651
|
|
20230712,092900,81619040,4020,4015,4020,4015,2917
|
|
20230712,092800,69899710,4015,4015,4015,4000,302
|
|
20230712,092700,68691680,4015,4010,4015,4010,502
|
|
20230712,092600,66678210,4005,4005,4005,4005,2402
|
|
20230712,092500,57058200,4005,3980,4005,3980,245
|
|
20230712,092400,56077575,3975,3970,4005,3970,6338
|
|
20230712,092300,30745190,3970,3970,3970,3970,1
|
|
20230712,092200,30741220,3985,3985,3985,3985,22
|
|
20230712,092100,30653550,3960,3960,3960,3960,26
|
|
20230712,092000,30550590,3995,3995,3995,3995,0
|
|
20230712,091900,30550590,3995,3985,3995,3985,1492
|
|
20230712,091800,24594655,3985,3985,3985,3985,500
|
|
20230712,091700,22602155,3985,3980,3985,3980,2
|
|
20230712,091600,22594190,3950,3950,3950,3950,501
|
|
20230712,091500,20615240,3980,3985,3985,3980,210
|
|
20230712,091400,19778440,3985,3985,3985,3985,0
|
|
20230712,091300,19778440,3985,3985,3985,3985,38
|
|
20230712,091200,19627010,3985,3960,3985,3955,1781
|
|
20230712,091100,12573400,3965,3980,3980,3965,188
|
|
20230712,091000,11827350,3980,3980,3980,3965,195
|
|
20230712,090900,11052750,3980,3965,3980,3965,1208
|
|
20230712,090800,6258470,3960,3980,3985,3960,331
|
|
20230712,090700,4944455,3985,3985,3985,3985,242
|
|
20230712,090600,3980085,3985,3960,3985,3960,230
|
|
20230712,090500,3063660,3960,3960,3960,3960,225
|
|
20230712,090400,2172660,3960,3960,3960,3960,0
|
|
20230712,090300,2172660,3960,3950,3960,3950,166
|
|
20230712,090200,1516940,3960,3960,3960,3960,2
|
|
20230712,090100,1509020,3950,3950,3950,3950,270
|
|
20230712,090000,442520,3950,3960,3960,3950,112
|