654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,195000,5242812465,2595,2595,2595,2595,0
|
|
20230713,194900,5242812465,2595,2595,2595,2595,0
|
|
20230713,194800,5242812465,2595,2595,2595,2595,0
|
|
20230713,194700,5242812465,2595,2595,2595,2595,0
|
|
20230713,194600,5242812465,2595,2595,2595,2595,0
|
|
20230713,194500,5242812465,2595,2595,2595,2595,0
|
|
20230713,194400,5242812465,2595,2595,2595,2595,0
|
|
20230713,194300,5242812465,2595,2595,2595,2595,0
|
|
20230713,194200,5242812465,2595,2595,2595,2595,0
|
|
20230713,194100,5242812465,2595,2595,2595,2595,0
|
|
20230713,194000,5242812465,2595,2595,2595,2595,0
|
|
20230713,193900,5242812465,2595,2595,2595,2595,0
|
|
20230713,193800,5242812465,2595,2595,2595,2595,0
|
|
20230713,193700,5242812465,2595,2595,2595,2595,0
|
|
20230713,193600,5242812465,2595,2595,2595,2595,0
|
|
20230713,193500,5242812465,2595,2595,2595,2595,0
|
|
20230713,193400,5242812465,2595,2595,2595,2595,0
|
|
20230713,193300,5242812465,2595,2595,2595,2595,0
|
|
20230713,193200,5242812465,2595,2595,2595,2595,0
|
|
20230713,193100,5242812465,2595,2595,2595,2595,0
|
|
20230713,193000,5242812465,2595,2595,2595,2595,0
|
|
20230713,192900,5242812465,2595,2595,2595,2595,0
|
|
20230713,192800,5242812465,2595,2595,2595,2595,0
|
|
20230713,192700,5242812465,2595,2595,2595,2595,0
|
|
20230713,192600,5242812465,2595,2595,2595,2595,0
|
|
20230713,192500,5242812465,2595,2595,2595,2595,0
|
|
20230713,192400,5242812465,2595,2595,2595,2595,0
|
|
20230713,192300,5242812465,2595,2595,2595,2595,0
|
|
20230713,192200,5242812465,2595,2595,2595,2595,0
|
|
20230713,192100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,192000,5242812465,2595,2595,2595,2595,0
|
|
20230713,191900,5242812465,2595,2595,2595,2595,0
|
|
20230713,191800,5242812465,2595,2595,2595,2595,0
|
|
20230713,191700,5242812465,2595,2595,2595,2595,0
|
|
20230713,191600,5242812465,2595,2595,2595,2595,0
|
|
20230713,191500,5242812465,2595,2595,2595,2595,0
|
|
20230713,191400,5242812465,2595,2595,2595,2595,0
|
|
20230713,191300,5242812465,2595,2595,2595,2595,0
|
|
20230713,191200,5242812465,2595,2595,2595,2595,0
|
|
20230713,191100,5242812465,2595,2595,2595,2595,0
|
|
20230713,191000,5242812465,2595,2595,2595,2595,0
|
|
20230713,190900,5242812465,2595,2595,2595,2595,0
|
|
20230713,190800,5242812465,2595,2595,2595,2595,0
|
|
20230713,190700,5242812465,2595,2595,2595,2595,0
|
|
20230713,190600,5242812465,2595,2595,2595,2595,0
|
|
20230713,190500,5242812465,2595,2595,2595,2595,0
|
|
20230713,190400,5242812465,2595,2595,2595,2595,0
|
|
20230713,190300,5242812465,2595,2595,2595,2595,0
|
|
20230713,190200,5242812465,2595,2595,2595,2595,0
|
|
20230713,190100,5242812465,2595,2595,2595,2595,0
|
|
20230713,190000,5242812465,2595,2595,2595,2595,0
|
|
20230713,185900,5242812465,2595,2595,2595,2595,0
|
|
20230713,185800,5242812465,2595,2595,2595,2595,0
|
|
20230713,185700,5242812465,2595,2595,2595,2595,0
|
|
20230713,185600,5242812465,2595,2595,2595,2595,0
|
|
20230713,185500,5242812465,2595,2595,2595,2595,0
|
|
20230713,185400,5242812465,2595,2595,2595,2595,0
|
|
20230713,185300,5242812465,2595,2595,2595,2595,0
|
|
20230713,185200,5242812465,2595,2595,2595,2595,0
|
|
20230713,185100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,185000,5242812465,2595,2595,2595,2595,0
|
|
20230713,184900,5242812465,2595,2595,2595,2595,0
|
|
20230713,184800,5242812465,2595,2595,2595,2595,0
|
|
20230713,184700,5242812465,2595,2595,2595,2595,0
|
|
20230713,184600,5242812465,2595,2595,2595,2595,0
|
|
20230713,184500,5242812465,2595,2595,2595,2595,0
|
|
20230713,184400,5242812465,2595,2595,2595,2595,0
|
|
20230713,184300,5242812465,2595,2595,2595,2595,0
|
|
20230713,184200,5242812465,2595,2595,2595,2595,0
|
|
20230713,184100,5242812465,2595,2595,2595,2595,0
|
|
20230713,184000,5242812465,2595,2595,2595,2595,0
|
|
20230713,183900,5242812465,2595,2595,2595,2595,0
|
|
20230713,183800,5242812465,2595,2595,2595,2595,0
|
|
20230713,183700,5242812465,2595,2595,2595,2595,0
|
|
20230713,183600,5242812465,2595,2595,2595,2595,0
|
|
20230713,183500,5242812465,2595,2595,2595,2595,0
|
|
20230713,183400,5242812465,2595,2595,2595,2595,0
|
|
20230713,183300,5242812465,2595,2595,2595,2595,0
|
|
20230713,183200,5242812465,2595,2595,2595,2595,0
|
|
20230713,183100,5242812465,2595,2595,2595,2595,0
|
|
20230713,183000,5242812465,2595,2595,2595,2595,0
|
|
20230713,182900,5242812465,2595,2595,2595,2595,0
|
|
20230713,182800,5242812465,2595,2595,2595,2595,0
|
|
20230713,182700,5242812465,2595,2595,2595,2595,0
|
|
20230713,182600,5242812465,2595,2595,2595,2595,0
|
|
20230713,182500,5242812465,2595,2595,2595,2595,0
|
|
20230713,182400,5242812465,2595,2595,2595,2595,0
|
|
20230713,182300,5242812465,2595,2595,2595,2595,0
|
|
20230713,182200,5242812465,2595,2595,2595,2595,0
|
|
20230713,182100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,182000,5242812465,2595,2595,2595,2595,0
|
|
20230713,181900,5242812465,2595,2595,2595,2595,0
|
|
20230713,181800,5242812465,2595,2595,2595,2595,0
|
|
20230713,181700,5242812465,2595,2595,2595,2595,0
|
|
20230713,181600,5242812465,2595,2595,2595,2595,0
|
|
20230713,181500,5242812465,2595,2595,2595,2595,0
|
|
20230713,181400,5242812465,2595,2595,2595,2595,0
|
|
20230713,181300,5242812465,2595,2595,2595,2595,0
|
|
20230713,181200,5242812465,2595,2595,2595,2595,0
|
|
20230713,181100,5242812465,2595,2595,2595,2595,0
|
|
20230713,181000,5242812465,2595,2595,2595,2595,0
|
|
20230713,180900,5242812465,2595,2595,2595,2595,0
|
|
20230713,180800,5242812465,2595,2595,2595,2595,0
|
|
20230713,180700,5242812465,2595,2595,2595,2595,0
|
|
20230713,180600,5242812465,2595,2595,2595,2595,0
|
|
20230713,180500,5242812465,2595,2595,2595,2595,0
|
|
20230713,180400,5242812465,2595,2595,2595,2595,0
|
|
20230713,180300,5242812465,2595,2595,2595,2595,0
|
|
20230713,180200,5242812465,2595,2595,2595,2595,0
|
|
20230713,180100,5242812465,2595,2595,2595,2595,0
|
|
20230713,180000,5242812465,2595,2595,2595,2595,0
|
|
20230713,175900,5242812465,2595,2595,2595,2595,0
|
|
20230713,175800,5242812465,2595,2595,2595,2595,0
|
|
20230713,175700,5242812465,2595,2595,2595,2595,0
|
|
20230713,175600,5242812465,2595,2595,2595,2595,0
|
|
20230713,175500,5242812465,2595,2595,2595,2595,0
|
|
20230713,175400,5242812465,2595,2595,2595,2595,0
|
|
20230713,175300,5242812465,2595,2595,2595,2595,0
|
|
20230713,175200,5242812465,2595,2595,2595,2595,0
|
|
20230713,175100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,175000,5242812465,2595,2595,2595,2595,0
|
|
20230713,174900,5242812465,2595,2595,2595,2595,0
|
|
20230713,174800,5242812465,2595,2595,2595,2595,0
|
|
20230713,174700,5242812465,2595,2595,2595,2595,0
|
|
20230713,174600,5242812465,2595,2595,2595,2595,0
|
|
20230713,174500,5242812465,2595,2595,2595,2595,0
|
|
20230713,174400,5242812465,2595,2595,2595,2595,0
|
|
20230713,174300,5242812465,2595,2595,2595,2595,0
|
|
20230713,174200,5242812465,2595,2595,2595,2595,0
|
|
20230713,174100,5242812465,2595,2595,2595,2595,0
|
|
20230713,174000,5242812465,2595,2595,2595,2595,0
|
|
20230713,173900,5242812465,2595,2595,2595,2595,0
|
|
20230713,173800,5242812465,2595,2595,2595,2595,0
|
|
20230713,173700,5242812465,2595,2595,2595,2595,0
|
|
20230713,173600,5242812465,2595,2595,2595,2595,0
|
|
20230713,173500,5242812465,2595,2595,2595,2595,0
|
|
20230713,173400,5242812465,2595,2595,2595,2595,0
|
|
20230713,173300,5242812465,2595,2595,2595,2595,0
|
|
20230713,173200,5242812465,2595,2595,2595,2595,0
|
|
20230713,173100,5242812465,2595,2595,2595,2595,0
|
|
20230713,173000,5242812465,2595,2595,2595,2595,0
|
|
20230713,172900,5242812465,2595,2595,2595,2595,0
|
|
20230713,172800,5242812465,2595,2595,2595,2595,0
|
|
20230713,172700,5242812465,2595,2595,2595,2595,0
|
|
20230713,172600,5242812465,2595,2595,2595,2595,0
|
|
20230713,172500,5242812465,2595,2595,2595,2595,0
|
|
20230713,172400,5242812465,2595,2595,2595,2595,0
|
|
20230713,172300,5242812465,2595,2595,2595,2595,0
|
|
20230713,172200,5242812465,2595,2595,2595,2595,0
|
|
20230713,172100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,172000,5242812465,2595,2595,2595,2595,0
|
|
20230713,171900,5242812465,2595,2595,2595,2595,0
|
|
20230713,171800,5242812465,2595,2595,2595,2595,0
|
|
20230713,171700,5242812465,2595,2595,2595,2595,0
|
|
20230713,171600,5242812465,2595,2595,2595,2595,0
|
|
20230713,171500,5242812465,2595,2595,2595,2595,0
|
|
20230713,171400,5242812465,2595,2595,2595,2595,0
|
|
20230713,171300,5242812465,2595,2595,2595,2595,0
|
|
20230713,171200,5242812465,2595,2595,2595,2595,0
|
|
20230713,171100,5242812465,2595,2595,2595,2595,0
|
|
20230713,171000,5242812465,2595,2595,2595,2595,0
|
|
20230713,170900,5242812465,2595,2595,2595,2595,0
|
|
20230713,170800,5242812465,2595,2595,2595,2595,0
|
|
20230713,170700,5242812465,2595,2595,2595,2595,0
|
|
20230713,170600,5242812465,2595,2595,2595,2595,0
|
|
20230713,170500,5242812465,2595,2595,2595,2595,0
|
|
20230713,170400,5242812465,2595,2595,2595,2595,0
|
|
20230713,170300,5242812465,2595,2595,2595,2595,0
|
|
20230713,170200,5242812465,2595,2595,2595,2595,0
|
|
20230713,170100,5242812465,2595,2595,2595,2595,0
|
|
20230713,170000,5242812465,2595,2595,2595,2595,0
|
|
20230713,165900,5242812465,2595,2595,2595,2595,0
|
|
20230713,165800,5242812465,2595,2595,2595,2595,0
|
|
20230713,165700,5242812465,2595,2595,2595,2595,0
|
|
20230713,165600,5242812465,2595,2595,2595,2595,0
|
|
20230713,165500,5242812465,2595,2595,2595,2595,0
|
|
20230713,165400,5242812465,2595,2595,2595,2595,0
|
|
20230713,165300,5242812465,2595,2595,2595,2595,0
|
|
20230713,165200,5242812465,2595,2595,2595,2595,0
|
|
20230713,165100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,165000,5242812465,2595,2595,2595,2595,0
|
|
20230713,164900,5242812465,2595,2595,2595,2595,0
|
|
20230713,164800,5242812465,2595,2595,2595,2595,0
|
|
20230713,164700,5242812465,2595,2595,2595,2595,0
|
|
20230713,164600,5242812465,2595,2595,2595,2595,0
|
|
20230713,164500,5242812465,2595,2595,2595,2595,0
|
|
20230713,164400,5242812465,2595,2595,2595,2595,0
|
|
20230713,164300,5242812465,2595,2595,2595,2595,0
|
|
20230713,164200,5242812465,2595,2595,2595,2595,0
|
|
20230713,164100,5242812465,2595,2595,2595,2595,0
|
|
20230713,164000,5242812465,2595,2595,2595,2595,0
|
|
20230713,163900,5242812465,2595,2595,2595,2595,0
|
|
20230713,163800,5242812465,2595,2595,2595,2595,0
|
|
20230713,163700,5242812465,2595,2595,2595,2595,0
|
|
20230713,163600,5242812465,2595,2595,2595,2595,0
|
|
20230713,163500,5242812465,2595,2595,2595,2595,0
|
|
20230713,163400,5242812465,2595,2595,2595,2595,0
|
|
20230713,163300,5242812465,2595,2595,2595,2595,0
|
|
20230713,163200,5242812465,2595,2595,2595,2595,0
|
|
20230713,163100,5242812465,2595,2595,2595,2595,0
|
|
20230713,163000,5242812465,2595,2595,2595,2595,0
|
|
20230713,162900,5242812465,2595,2595,2595,2595,0
|
|
20230713,162800,5242812465,2595,2595,2595,2595,0
|
|
20230713,162700,5242812465,2595,2595,2595,2595,0
|
|
20230713,162600,5242812465,2595,2595,2595,2595,0
|
|
20230713,162500,5242812465,2595,2595,2595,2595,0
|
|
20230713,162400,5242812465,2595,2595,2595,2595,0
|
|
20230713,162300,5242812465,2595,2595,2595,2595,0
|
|
20230713,162200,5242812465,2595,2595,2595,2595,0
|
|
20230713,162100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,162000,5242812465,2595,2595,2595,2595,0
|
|
20230713,161900,5242812465,2595,2595,2595,2595,0
|
|
20230713,161800,5242812465,2595,2595,2595,2595,0
|
|
20230713,161700,5242812465,2595,2595,2595,2595,0
|
|
20230713,161600,5242812465,2595,2595,2595,2595,0
|
|
20230713,161500,5242812465,2595,2595,2595,2595,0
|
|
20230713,161400,5242812465,2595,2595,2595,2595,0
|
|
20230713,161300,5242812465,2595,2595,2595,2595,0
|
|
20230713,161200,5242812465,2595,2595,2595,2595,0
|
|
20230713,161100,5242812465,2595,2595,2595,2595,0
|
|
20230713,161000,5242812465,2595,2595,2595,2595,0
|
|
20230713,160900,5242812465,2595,2595,2595,2595,0
|
|
20230713,160800,5242812465,2595,2595,2595,2595,0
|
|
20230713,160700,5242812465,2595,2595,2595,2595,0
|
|
20230713,160600,5242812465,2595,2595,2595,2595,0
|
|
20230713,160500,5242812465,2595,2595,2595,2595,0
|
|
20230713,160400,5242812465,2595,2595,2595,2595,0
|
|
20230713,160300,5242812465,2595,2595,2595,2595,0
|
|
20230713,160200,5242812465,2595,2595,2595,2595,0
|
|
20230713,160100,5242812465,2595,2595,2595,2595,0
|
|
20230713,160000,5242812465,2595,2595,2595,2595,0
|
|
20230713,155900,5242812465,2595,2595,2595,2595,0
|
|
20230713,155800,5242812465,2595,2595,2595,2595,0
|
|
20230713,155700,5242812465,2595,2595,2595,2595,0
|
|
20230713,155600,5242812465,2595,2595,2595,2595,0
|
|
20230713,155500,5242812465,2595,2595,2595,2595,0
|
|
20230713,155400,5242812465,2595,2595,2595,2595,0
|
|
20230713,155300,5242812465,2595,2595,2595,2595,0
|
|
20230713,155200,5242812465,2595,2595,2595,2595,0
|
|
20230713,155100,5242812465,2595,2595,2595,2595,13185
|
|
20230713,155000,5242812465,2595,2595,2595,2595,0
|
|
20230713,154900,5242812465,2595,2595,2595,2595,0
|
|
20230713,154800,5242812465,2595,2595,2595,2595,0
|
|
20230713,154700,5242812465,2595,2595,2595,2595,0
|
|
20230713,154600,5242812465,2595,2595,2595,2595,0
|
|
20230713,154500,5242812465,2595,2595,2595,2595,0
|
|
20230713,154400,5242812465,2595,2595,2595,2595,0
|
|
20230713,154300,5242812465,2595,2595,2595,2595,0
|
|
20230713,154200,5242812465,2595,2595,2595,2595,0
|
|
20230713,154100,5242812465,2595,2595,2595,2595,0
|
|
20230713,154000,5242812465,2595,2595,2595,2595,0
|
|
20230713,153900,5242812465,2595,2595,2595,2595,0
|
|
20230713,153800,5242812465,2595,2595,2595,2595,0
|
|
20230713,153700,5242812465,2595,2595,2595,2595,0
|
|
20230713,153600,5242812465,2595,2595,2595,2595,0
|
|
20230713,153500,5242812465,2595,2595,2595,2595,0
|
|
20230713,153400,5242812465,2595,2595,2595,2595,0
|
|
20230713,153300,5242812465,2595,2595,2595,2595,0
|
|
20230713,153200,5242812465,2595,2595,2595,2595,0
|
|
20230713,153100,5242812465,2595,2595,2595,2595,0
|
|
20230713,153000,5242812465,2595,2595,2595,2595,13185
|
|
20230713,152900,5208597390,2595,2595,2595,2595,0
|
|
20230713,152800,5208597390,2595,2595,2595,2595,0
|
|
20230713,152700,5208597390,2595,2595,2595,2595,0
|
|
20230713,152600,5208597390,2595,2595,2595,2595,0
|
|
20230713,152500,5208597390,2595,2595,2595,2595,0
|
|
20230713,152400,5208597390,2595,2595,2595,2595,0
|
|
20230713,152300,5208597390,2595,2595,2595,2595,0
|
|
20230713,152200,5208597390,2595,2595,2595,2595,0
|
|
20230713,152100,5208597390,2595,2595,2595,2595,0
|
|
20230713,152000,5208597390,2595,2595,2595,2595,0
|
|
20230713,151900,5208597390,2595,2595,2595,2585,317
|
|
20230713,151800,5207776485,2590,2585,2600,2585,10531
|
|
20230713,151700,5180447215,2595,2595,2595,2585,2245
|
|
20230713,151600,5174643655,2595,2590,2595,2585,2623
|
|
20230713,151500,5167850345,2590,2580,2590,2580,15091
|
|
20230713,151400,5128878445,2580,2585,2585,2580,9173
|
|
20230713,151300,5105189870,2585,2585,2585,2580,5579
|
|
20230713,151200,5090783155,2585,2590,2595,2585,8663
|
|
20230713,151100,5068387310,2595,2590,2595,2585,21859
|
|
20230713,151000,5011830460,2595,2595,2595,2590,3216
|
|
20230713,150900,5003487440,2595,2605,2605,2595,352
|
|
20230713,150800,5002572730,2595,2595,2605,2590,4984
|
|
20230713,150700,4989619495,2590,2595,2595,2590,1154
|
|
20230713,150600,4986630055,2595,2590,2600,2590,2594
|
|
20230713,150500,4979900005,2590,2590,2590,2590,282
|
|
20230713,150400,4979169625,2590,2590,2595,2590,3021
|
|
20230713,150300,4971345215,2595,2590,2595,2590,23580
|
|
20230713,150200,4910260390,2595,2590,2595,2590,211
|
|
20230713,150100,4909713765,2590,2590,2590,2590,2559
|
|
20230713,150000,4903085955,2595,2590,2595,2590,5878
|
|
20230713,145900,4887857915,2590,2595,2595,2590,11
|
|
20230713,145800,4887829375,2595,2595,2595,2590,8992
|
|
20230713,145700,4864495140,2595,2600,2600,2595,698
|
|
20230713,145600,4862683820,2600,2595,2600,2595,854
|
|
20230713,145500,4860467595,2595,2590,2600,2590,1274
|
|
20230713,145400,4857162385,2595,2595,2595,2595,391
|
|
20230713,145300,4856147740,2595,2590,2595,2590,11
|
|
20230713,145200,4856119245,2600,2600,2600,2600,2001
|
|
20230713,145100,4850916645,2590,2600,2600,2590,2987
|
|
20230713,145000,4843154315,2590,2595,2600,2590,281
|
|
20230713,144900,4842424350,2590,2595,2600,2590,1535
|
|
20230713,144800,4838440655,2595,2595,2595,2595,532
|
|
20230713,144700,4837060115,2595,2595,2595,2590,287
|
|
20230713,144600,4836315850,2595,2595,2595,2590,5111
|
|
20230713,144500,4823060305,2595,2595,2595,2595,292
|
|
20230713,144400,4822302565,2600,2600,2600,2595,846
|
|
20230713,144300,4820107150,2595,2595,2600,2595,1664
|
|
20230713,144200,4815789035,2595,2595,2600,2595,631
|
|
20230713,144100,4814150585,2595,2595,2595,2595,3875
|
|
20230713,144000,4804094960,2590,2590,2590,2590,200
|
|
20230713,143900,4803576960,2590,2590,2590,2590,200
|
|
20230713,143800,4803058960,2590,2590,2590,2585,5461
|
|
20230713,143700,4788914975,2590,2590,2590,2590,4540
|
|
20230713,143600,4777156375,2590,2590,2590,2590,1539
|
|
20230713,143500,4773170365,2590,2600,2600,2590,7710
|
|
20230713,143400,4753199590,2600,2600,2600,2600,42
|
|
20230713,143300,4753090390,2600,2595,2600,2590,4456
|
|
20230713,143200,4741529765,2595,2595,2595,2590,405
|
|
20230713,143100,4740480290,2595,2590,2595,2590,6156
|
|
20230713,143000,4724535065,2590,2595,2595,2590,101
|
|
20230713,142900,4724272975,2595,2590,2595,2590,2245
|
|
20230713,142800,4718457925,2590,2590,2595,2590,1324
|
|
20230713,142700,4715028600,2585,2595,2595,2585,20821
|
|
20230713,142600,4661096360,2595,2600,2600,2595,3220
|
|
20230713,142500,4652740455,2600,2595,2600,2590,1719
|
|
20230713,142400,4648283150,2595,2595,2595,2590,9538
|
|
20230713,142300,4623559170,2595,2590,2595,2590,2006
|
|
20230713,142200,4618361430,2595,2595,2595,2595,0
|
|
20230713,142100,4618361430,2595,2595,2595,2590,7084
|
|
20230713,142000,4599978600,2595,2600,2600,2595,358
|
|
20230713,141900,4599048530,2600,2600,2605,2600,2153
|
|
20230713,141800,4593450725,2600,2600,2600,2600,0
|
|
20230713,141700,4593450725,2600,2595,2600,2595,3406
|
|
20230713,141600,4584607155,2595,2600,2600,2595,5374
|
|
20230713,141500,4570643125,2600,2600,2600,2595,8671
|
|
20230713,141400,4548137225,2600,2595,2600,2595,3005
|
|
20230713,141300,4540324250,2595,2595,2595,2595,2679
|
|
20230713,141200,4533372245,2600,2600,2600,2600,2414
|
|
20230713,141100,4527095845,2600,2600,2600,2600,47
|
|
20230713,141000,4526973645,2600,2595,2600,2595,955
|
|
20230713,140900,4524495350,2595,2605,2610,2595,20681
|
|
20230713,140800,4470725765,2605,2605,2605,2605,7105
|
|
20230713,140700,4452217240,2600,2600,2600,2600,238
|
|
20230713,140600,4451598440,2600,2600,2600,2600,450
|
|
20230713,140500,4450428440,2605,2605,2605,2605,7831
|
|
20230713,140400,4430028685,2610,2610,2610,2610,642
|
|
20230713,140300,4428353065,2610,2610,2610,2610,329
|
|
20230713,140200,4427494375,2610,2610,2610,2610,0
|
|
20230713,140100,4427494375,2610,2610,2610,2610,1870
|
|
20230713,140000,4422613675,2610,2610,2610,2610,77
|
|
20230713,135900,4422412705,2610,2610,2610,2605,573
|
|
20230713,135800,4420918650,2610,2610,2610,2610,0
|
|
20230713,135700,4420918650,2610,2610,2610,2610,156
|
|
20230713,135600,4420511490,2610,2610,2610,2605,616
|
|
20230713,135500,4418905130,2610,2610,2610,2610,14
|
|
20230713,135400,4418868590,2610,2610,2610,2610,1049
|
|
20230713,135300,4416130700,2605,2605,2605,2605,2626
|
|
20230713,135200,4409289970,2605,2610,2610,2605,918
|
|
20230713,135100,4406898460,2610,2605,2610,2605,421
|
|
20230713,135000,4405801565,2605,2610,2610,2605,221
|
|
20230713,134900,4405224820,2610,2610,2610,2610,138
|
|
20230713,134800,4404864640,2605,2605,2610,2605,833
|
|
20230713,134700,4402693905,2605,2610,2610,2605,1385
|
|
20230713,134600,4399085930,2610,2610,2610,2610,20
|
|
20230713,134500,4399033730,2605,2605,2605,2600,589
|
|
20230713,134400,4397500185,2605,2600,2605,2600,394
|
|
20230713,134300,4396475765,2605,2605,2605,2605,608
|
|
20230713,134200,4394891925,2605,2605,2605,2605,783
|
|
20230713,134100,4392852210,2605,2610,2610,2605,5157
|
|
20230713,134000,4379416910,2610,2610,2610,2605,285
|
|
20230713,133900,4378673085,2610,2610,2610,2610,3132
|
|
20230713,133800,4370498565,2610,2610,2610,2610,4633
|
|
20230713,133700,4358406435,2610,2605,2610,2605,154
|
|
20230713,133600,4358005260,2610,2610,2610,2610,396
|
|
20230713,133500,4356971700,2610,2610,2610,2610,442
|
|
20230713,133400,4355818080,2605,2605,2605,2605,404
|
|
20230713,133300,4354765660,2605,2605,2605,2605,3562
|
|
20230713,133200,4345486650,2605,2605,2605,2605,660
|
|
20230713,133100,4343767350,2605,2605,2605,2605,547
|
|
20230713,133000,4342342415,2605,2600,2605,2600,950
|
|
20230713,132900,4339870195,2605,2605,2605,2605,115
|
|
20230713,132800,4339570620,2605,2605,2605,2605,231
|
|
20230713,132700,4338968865,2600,2605,2605,2600,556
|
|
20230713,132600,4337522265,2600,2600,2605,2600,1305
|
|
20230713,132500,4334125280,2600,2600,2600,2600,492
|
|
20230713,132400,4332846080,2600,2600,2605,2600,2361
|
|
20230713,132300,4326706480,2605,2605,2605,2605,831
|
|
20230713,132200,4324541725,2600,2605,2605,2595,1480
|
|
20230713,132100,4320692045,2600,2600,2600,2595,9798
|
|
20230713,132000,4295256470,2600,2595,2600,2595,61
|
|
20230713,131900,4295098170,2600,2600,2600,2595,807
|
|
20230713,131800,4292999995,2600,2600,2600,2600,2775
|
|
20230713,131700,4285784995,2600,2605,2605,2600,5993
|
|
20230713,131600,4270203155,2600,2600,2600,2600,423
|
|
20230713,131500,4269103355,2600,2600,2600,2600,281
|
|
20230713,131400,4268372755,2600,2600,2600,2600,660
|
|
20230713,131300,4266656755,2600,2600,2600,2600,1511
|
|
20230713,131200,4262728155,2600,2600,2600,2595,3930
|
|
20230713,131100,4252512225,2605,2605,2605,2605,0
|
|
20230713,131000,4252512225,2605,2600,2605,2600,3000
|
|
20230713,130900,4244702225,2600,2600,2600,2595,434
|
|
20230713,130800,4243574390,2605,2595,2605,2595,501
|
|
20230713,130700,4242269645,2595,2595,2595,2595,1
|
|
20230713,130600,4242267050,2600,2600,2600,2600,422
|
|
20230713,130500,4241169850,2605,2600,2605,2600,606
|
|
20230713,130400,4239594235,2600,2600,2600,2600,1003
|
|
20230713,130300,4236986435,2600,2600,2600,2600,1315
|
|
20230713,130200,4233567435,2595,2595,2595,2595,187
|
|
20230713,130100,4233082170,2595,2595,2595,2590,900
|
|
20230713,130000,4230747170,2595,2595,2595,2595,771
|
|
20230713,125900,4228746425,2595,2595,2595,2595,2731
|
|
20230713,125800,4221659480,2595,2595,2595,2595,1401
|
|
20230713,125700,4218023885,2595,2600,2600,2595,3979
|
|
20230713,125600,4207697870,2595,2605,2605,2595,943
|
|
20230713,125500,4205250275,2605,2595,2605,2595,564
|
|
20230713,125400,4203786685,2600,2605,2605,2595,471
|
|
20230713,125300,4202562770,2605,2600,2605,2595,2759
|
|
20230713,125200,4195398295,2600,2595,2600,2595,1626
|
|
20230713,125100,4191171860,2595,2595,2595,2595,320
|
|
20230713,125000,4190341460,2600,2600,2600,2600,1473
|
|
20230713,124900,4186511660,2600,2600,2600,2595,502
|
|
20230713,124800,4185208960,2600,2600,2605,2595,170
|
|
20230713,124700,4184767770,2595,2595,2600,2595,337
|
|
20230713,124600,4183892575,2600,2595,2600,2590,4417
|
|
20230713,124500,4172433205,2595,2595,2595,2590,1707
|
|
20230713,124400,4168006140,2590,2600,2600,2590,2353
|
|
20230713,124300,4161911860,2590,2590,2590,2590,255
|
|
20230713,124200,4161251410,2590,2600,2600,2590,272
|
|
20230713,124100,4160546810,2590,2595,2600,2590,1872
|
|
20230713,124000,4155693570,2600,2600,2600,2595,2050
|
|
20230713,123900,4150365220,2600,2610,2610,2600,1987
|
|
20230713,123800,4145198990,2600,2610,2610,2600,1600
|
|
20230713,123700,4141027990,2610,2600,2620,2600,49658
|
|
20230713,123600,4011210800,2605,2590,2605,2590,8913
|
|
20230713,123500,3988091120,2585,2585,2585,2585,1903
|
|
20230713,123400,3983171865,2585,2585,2585,2585,7861
|
|
20230713,123300,3962851180,2585,2590,2590,2585,9920
|
|
20230713,123200,3937187905,2585,2590,2590,2585,1852
|
|
20230713,123100,3932400435,2590,2590,2590,2585,8856
|
|
20230713,123000,3909465895,2595,2595,2595,2590,4897
|
|
20230713,122900,3896779820,2595,2595,2595,2595,604
|
|
20230713,122800,3895212440,2595,2595,2595,2595,67
|
|
20230713,122700,3895038575,2595,2595,2595,2590,5121
|
|
20230713,122600,3881769580,2595,2595,2595,2595,427
|
|
20230713,122500,3880661515,2595,2595,2595,2595,5
|
|
20230713,122400,3880648540,2595,2595,2595,2590,16418
|
|
20230713,122300,3838125225,2590,2595,2595,2590,6975
|
|
20230713,122200,3820025105,2600,2600,2600,2600,0
|
|
20230713,122100,3820025105,2600,2600,2600,2600,41
|
|
20230713,122000,3819918505,2600,2600,2605,2600,613
|
|
20230713,121900,3818324670,2600,2600,2600,2600,4050
|
|
20230713,121800,3807794670,2600,2595,2600,2595,690
|
|
20230713,121700,3806003970,2595,2595,2595,2595,4
|
|
20230713,121600,3805993590,2595,2595,2595,2595,0
|
|
20230713,121500,3805993590,2595,2600,2600,2595,597
|
|
20230713,121400,3804443305,2595,2595,2595,2595,0
|
|
20230713,121300,3804443305,2595,2595,2600,2595,1831
|
|
20230713,121200,3799686810,2595,2595,2595,2595,13
|
|
20230713,121100,3799653075,2595,2600,2600,2595,768
|
|
20230713,121000,3797659365,2595,2595,2595,2595,3431
|
|
20230713,120900,3788755920,2595,2600,2600,2590,5510
|
|
20230713,120800,3774482400,2585,2595,2595,2585,29838
|
|
20230713,120700,3697201635,2600,2600,2600,2595,12238
|
|
20230713,120600,3665443720,2600,2600,2600,2595,17338
|
|
20230713,120500,3620364925,2600,2605,2605,2600,2254
|
|
20230713,120400,3614504470,2600,2605,2605,2600,500
|
|
20230713,120300,3613204465,2600,2605,2605,2600,1878
|
|
20230713,120200,3608318805,2605,2600,2610,2600,124
|
|
20230713,120100,3607995550,2600,2605,2610,2600,2674
|
|
20230713,120000,3601030240,2605,2605,2605,2605,1600
|
|
20230713,115900,3596862240,2605,2595,2605,2595,1527
|
|
20230713,115800,3592884915,2600,2600,2600,2595,10230
|
|
20230713,115700,3566324955,2600,2595,2600,2595,718
|
|
20230713,115600,3564460080,2600,2600,2600,2595,5550
|
|
20230713,115500,3550049290,2600,2600,2600,2595,2044
|
|
20230713,115400,3544737000,2600,2605,2605,2600,3109
|
|
20230713,115300,3536651600,2600,2600,2605,2600,6778
|
|
20230713,115200,3519021755,2600,2605,2605,2600,847
|
|
20230713,115100,3516815500,2600,2605,2605,2600,430
|
|
20230713,115000,3515697490,2605,2600,2605,2600,87
|
|
20230713,114900,3515471275,2600,2600,2600,2600,978
|
|
20230713,114800,3512928475,2605,2600,2605,2600,1049
|
|
20230713,114700,3510199550,2600,2600,2605,2600,1505
|
|
20230713,114600,3506284050,2600,2595,2600,2595,4400
|
|
20230713,114500,3494845750,2595,2605,2605,2595,19645
|
|
20230713,114400,3443774410,2605,2610,2610,2600,15420
|
|
20230713,114300,3403607560,2610,2605,2610,2605,123
|
|
20230713,114200,3403286575,2610,2610,2610,2610,3073
|
|
20230713,114100,3395266045,2610,2610,2610,2605,601
|
|
20230713,114000,3393698435,2610,2615,2615,2610,1380
|
|
20230713,113900,3390096385,2610,2610,2615,2610,428
|
|
20230713,113800,3388979050,2610,2610,2610,2605,1202
|
|
20230713,113700,3385847170,2610,2605,2610,2605,3058
|
|
20230713,113600,3377866050,2605,2605,2605,2605,2296
|
|
20230713,113500,3371884970,2605,2615,2620,2605,16253
|
|
20230713,113400,3329458435,2620,2615,2620,2615,442
|
|
20230713,113300,3328302590,2615,2615,2615,2615,6167
|
|
20230713,113200,3312175885,2615,2620,2625,2615,5432
|
|
20230713,113100,3297961625,2615,2615,2615,2615,348
|
|
20230713,113000,3297051605,2615,2615,2620,2615,872
|
|
20230713,112900,3294768680,2615,2615,2620,2615,3249
|
|
20230713,112800,3286272035,2615,2620,2620,2615,3131
|
|
20230713,112700,3278074470,2620,2620,2620,2620,1000
|
|
20230713,112600,3275454470,2620,2620,2620,2615,3574
|
|
20230713,112500,3266104910,2620,2620,2625,2615,13900
|
|
20230713,112400,3229688970,2620,2620,2620,2620,11163
|
|
20230713,112300,3200441910,2620,2620,2625,2620,3226
|
|
20230713,112200,3191975675,2630,2630,2630,2625,20168
|
|
20230713,112100,3138990345,2630,2630,2635,2630,3082
|
|
20230713,112000,3130884565,2630,2625,2630,2625,6655
|
|
20230713,111900,3113381940,2630,2625,2630,2625,2025
|
|
20230713,111800,3108057745,2625,2625,2630,2625,8195
|
|
20230713,111700,3086534205,2630,2625,2630,2625,282
|
|
20230713,111600,3085793780,2625,2625,2625,2625,3914
|
|
20230713,111500,3075519530,2630,2625,2630,2625,2825
|
|
20230713,111400,3068103865,2625,2620,2625,2620,525
|
|
20230713,111300,3066725850,2625,2625,2625,2625,241
|
|
20230713,111200,3066093225,2625,2625,2625,2620,445
|
|
20230713,111100,3064926805,2620,2620,2620,2620,198
|
|
20230713,111000,3064408045,2620,2625,2625,2620,1951
|
|
20230713,110900,3059286885,2625,2620,2625,2620,3058
|
|
20230713,110800,3051269640,2620,2620,2625,2620,5797
|
|
20230713,110700,3036081490,2620,2625,2630,2620,6826
|
|
20230713,110600,3018164455,2625,2630,2630,2625,737
|
|
20230713,110500,3016229780,2625,2625,2630,2625,2244
|
|
20230713,110400,3010338820,2630,2630,2630,2625,1930
|
|
20230713,110300,3005270980,2630,2630,2630,2630,542
|
|
20230713,110200,3003845520,2630,2630,2635,2630,2607
|
|
20230713,110100,2996989105,2625,2625,2630,2620,10335
|
|
20230713,110000,2969872600,2620,2625,2630,2620,4735
|
|
20230713,105900,2957445220,2625,2625,2630,2625,4425
|
|
20230713,105800,2945826475,2625,2635,2635,2625,12157
|
|
20230713,105700,2913853150,2635,2635,2635,2635,7774
|
|
20230713,105600,2893368660,2635,2640,2640,2635,1423
|
|
20230713,105500,2889618940,2635,2640,2640,2635,473
|
|
20230713,105400,2888370225,2640,2635,2640,2635,1052
|
|
20230713,105300,2885596130,2635,2640,2640,2630,2419
|
|
20230713,105200,2879222060,2635,2630,2635,2630,8683
|
|
20230713,105100,2856347055,2630,2640,2645,2630,3689
|
|
20230713,105000,2846626440,2635,2635,2640,2635,3574
|
|
20230713,104900,2837205405,2635,2640,2640,2635,6261
|
|
20230713,104800,2820693105,2645,2640,2650,2640,6482
|
|
20230713,104700,2803568875,2650,2645,2650,2635,8806
|
|
20230713,104600,2780317375,2645,2640,2645,2640,3950
|
|
20230713,104500,2769881590,2645,2645,2645,2640,3738
|
|
20230713,104400,2759996705,2645,2645,2645,2640,1179
|
|
20230713,104300,2756880700,2645,2645,2645,2640,2153
|
|
20230713,104200,2751191665,2645,2640,2645,2640,2992
|
|
20230713,104100,2743277925,2645,2645,2645,2640,2800
|
|
20230713,104000,2735877690,2645,2645,2650,2640,2510
|
|
20230713,103900,2729241465,2640,2650,2650,2640,6640
|
|
20230713,103800,2711674490,2645,2640,2650,2640,6835
|
|
20230713,103700,2693595080,2640,2655,2660,2640,24497
|
|
20230713,103600,2628718395,2660,2655,2660,2650,25286
|
|
20230713,103500,2561584925,2655,2665,2670,2645,18319
|
|
20230713,103400,2512941630,2665,2670,2680,2665,62652
|
|
20230713,103300,2345505965,2675,2645,2675,2645,77052
|
|
20230713,103200,2140597425,2645,2625,2650,2625,11871
|
|
20230713,103100,2109242590,2630,2630,2630,2630,637
|
|
20230713,103000,2107567280,2630,2630,2630,2630,462
|
|
20230713,102900,2106352220,2630,2635,2635,2625,2451
|
|
20230713,102800,2099905985,2630,2630,2640,2630,3952
|
|
20230713,102700,2089495130,2635,2640,2640,2630,2641
|
|
20230713,102600,2082529010,2640,2625,2640,2625,19855
|
|
20230713,102500,2030281305,2630,2625,2630,2625,1500
|
|
20230713,102400,2026343790,2625,2625,2625,2625,16
|
|
20230713,102300,2026301790,2620,2620,2620,2620,1000
|
|
20230713,102200,2023681790,2625,2625,2625,2625,440
|
|
20230713,102100,2022526790,2625,2625,2625,2620,992
|
|
20230713,102000,2019922795,2620,2620,2625,2620,600
|
|
20230713,101900,2018349780,2625,2625,2625,2625,161
|
|
20230713,101800,2017927155,2615,2620,2620,2615,900
|
|
20230713,101700,2015569310,2615,2620,2620,2615,3729
|
|
20230713,101600,2005817965,2620,2620,2620,2615,4218
|
|
20230713,101500,1994784725,2620,2620,2620,2620,1216
|
|
20230713,101400,1991598805,2620,2615,2620,2615,5492
|
|
20230713,101300,1977215535,2610,2615,2615,2610,7514
|
|
20230713,101200,1957566430,2615,2615,2615,2610,1287
|
|
20230713,101100,1954204090,2615,2615,2615,2610,993
|
|
20230713,101000,1951607895,2615,2620,2620,2615,4411
|
|
20230713,100900,1940072600,2620,2620,2620,2615,982
|
|
20230713,100800,1937499840,2620,2625,2625,2620,3569
|
|
20230713,100700,1928148560,2620,2630,2635,2620,3996
|
|
20230713,100600,1917652980,2630,2630,2630,2630,2350
|
|
20230713,100500,1911472480,2630,2630,2630,2625,2184
|
|
20230713,100400,1905731710,2630,2630,2630,2630,4173
|
|
20230713,100300,1894756720,2630,2625,2630,2625,1496
|
|
20230713,100200,1890824635,2625,2625,2625,2620,2925
|
|
20230713,100100,1883151515,2625,2620,2625,2620,2335
|
|
20230713,100000,1877031315,2620,2625,2625,2620,5458
|
|
20230713,095900,1862728855,2620,2625,2625,2620,4875
|
|
20230713,095800,1849955355,2620,2625,2625,2620,1115
|
|
20230713,095700,1847033960,2625,2625,2625,2620,2688
|
|
20230713,095600,1839983075,2630,2630,2630,2620,3109
|
|
20230713,095500,1831807735,2630,2630,2630,2625,3280
|
|
20230713,095400,1823191335,2630,2630,2635,2625,5672
|
|
20230713,095300,1808274290,2630,2615,2630,2615,6493
|
|
20230713,095200,1791254200,2615,2620,2625,2615,865
|
|
20230713,095100,1788988545,2620,2615,2620,2615,2045
|
|
20230713,095000,1783634485,2615,2615,2615,2605,5458
|
|
20230713,094900,1769375685,2615,2615,2620,2615,1655
|
|
20230713,094800,1765047785,2615,2615,2620,2615,1511
|
|
20230713,094700,1761096345,2615,2620,2625,2615,8460
|
|
20230713,094600,1738943215,2620,2600,2620,2600,26799
|
|
20230713,094500,1669041880,2595,2595,2600,2595,1276
|
|
20230713,094400,1665729765,2600,2600,2600,2600,1102
|
|
20230713,094300,1662864565,2605,2600,2605,2600,4744
|
|
20230713,094200,1650526240,2600,2605,2605,2600,2522
|
|
20230713,094100,1643963880,2605,2605,2610,2600,5787
|
|
20230713,094000,1628902230,2610,2610,2610,2600,260
|
|
20230713,093900,1628224630,2605,2595,2605,2590,21495
|
|
20230713,093800,1572429710,2595,2600,2600,2595,3846
|
|
20230713,093700,1562445025,2595,2595,2605,2595,3359
|
|
20230713,093600,1553717505,2590,2595,2600,2590,2350
|
|
20230713,093500,1547621025,2595,2595,2595,2585,11192
|
|
20230713,093400,1518661735,2590,2590,2595,2590,6604
|
|
20230713,093300,1501539560,2590,2590,2595,2590,3139
|
|
20230713,093200,1493409050,2590,2590,2590,2580,22862
|
|
20230713,093100,1434317550,2590,2600,2600,2585,17103
|
|
20230713,093000,1390064975,2590,2600,2600,2590,10419
|
|
20230713,092900,1363069500,2595,2595,2595,2595,5675
|
|
20230713,092800,1348342875,2595,2600,2600,2590,11893
|
|
20230713,092700,1317503890,2600,2605,2610,2595,7308
|
|
20230713,092600,1298520945,2605,2610,2610,2600,14206
|
|
20230713,092500,1261504750,2615,2610,2615,2610,3900
|
|
20230713,092400,1251314465,2610,2615,2615,2610,2811
|
|
20230713,092300,1243965715,2615,2615,2615,2610,6299
|
|
20230713,092200,1227493855,2620,2615,2620,2605,7669
|
|
20230713,092100,1207443460,2615,2600,2615,2600,3662
|
|
20230713,092000,1197893890,2600,2600,2605,2600,3692
|
|
20230713,091900,1188291550,2600,2610,2615,2600,5335
|
|
20230713,091800,1174395570,2600,2600,2615,2600,8914
|
|
20230713,091700,1151199115,2600,2620,2620,2600,11333
|
|
20230713,091600,1121661395,2620,2610,2620,2605,1840
|
|
20230713,091500,1116855835,2625,2595,2625,2590,23279
|
|
20230713,091400,1056255585,2595,2595,2600,2590,10837
|
|
20230713,091300,1028139325,2595,2600,2600,2595,8700
|
|
20230713,091200,1005550820,2595,2600,2605,2595,18047
|
|
20230713,091100,958653250,2605,2595,2610,2590,17320
|
|
20230713,091000,913606775,2595,2585,2595,2580,16450
|
|
20230713,090900,871079935,2585,2590,2595,2570,34474
|
|
20230713,090800,782047735,2590,2595,2600,2580,44739
|
|
20230713,090700,666339840,2595,2620,2620,2595,64504
|
|
20230713,090600,498168645,2625,2635,2635,2625,15674
|
|
20230713,090500,456936385,2635,2635,2640,2630,7496
|
|
20230713,090400,437192585,2645,2645,2655,2635,12348
|
|
20230713,090300,404537740,2645,2620,2645,2615,19392
|
|
20230713,090200,353552405,2615,2625,2630,2615,13054
|
|
20230713,090100,319324395,2620,2640,2640,2600,44157
|
|
20230713,090000,203544150,2640,2645,2655,2635,77024
|