653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,194900,6149350655,3250,3250,3250,3250,0
|
|
20230712,194800,6149350655,3250,3250,3250,3250,0
|
|
20230712,194700,6149350655,3250,3250,3250,3250,0
|
|
20230712,194600,6149350655,3250,3250,3250,3250,0
|
|
20230712,194500,6149350655,3250,3250,3250,3250,0
|
|
20230712,194400,6149350655,3250,3250,3250,3250,0
|
|
20230712,194300,6149350655,3250,3250,3250,3250,0
|
|
20230712,194200,6149350655,3250,3250,3250,3250,0
|
|
20230712,194100,6149350655,3250,3250,3250,3250,0
|
|
20230712,194000,6149350655,3250,3250,3250,3250,0
|
|
20230712,193900,6149350655,3250,3250,3250,3250,0
|
|
20230712,193800,6149350655,3250,3250,3250,3250,0
|
|
20230712,193700,6149350655,3250,3250,3250,3250,0
|
|
20230712,193600,6149350655,3250,3250,3250,3250,0
|
|
20230712,193500,6149350655,3250,3250,3250,3250,0
|
|
20230712,193400,6149350655,3250,3250,3250,3250,0
|
|
20230712,193300,6149350655,3250,3250,3250,3250,0
|
|
20230712,193200,6149350655,3250,3250,3250,3250,0
|
|
20230712,193100,6149350655,3250,3250,3250,3250,0
|
|
20230712,193000,6149350655,3250,3250,3250,3250,0
|
|
20230712,192900,6149350655,3250,3250,3250,3250,0
|
|
20230712,192800,6149350655,3250,3250,3250,3250,0
|
|
20230712,192700,6149350655,3250,3250,3250,3250,0
|
|
20230712,192600,6149350655,3250,3250,3250,3250,0
|
|
20230712,192500,6149350655,3250,3250,3250,3250,0
|
|
20230712,192400,6149350655,3250,3250,3250,3250,0
|
|
20230712,192300,6149350655,3250,3250,3250,3250,0
|
|
20230712,192200,6149350655,3250,3250,3250,3250,0
|
|
20230712,192100,6149350655,3250,3250,3250,3250,0
|
|
20230712,192000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,191900,6149350655,3250,3250,3250,3250,0
|
|
20230712,191800,6149350655,3250,3250,3250,3250,0
|
|
20230712,191700,6149350655,3250,3250,3250,3250,0
|
|
20230712,191600,6149350655,3250,3250,3250,3250,0
|
|
20230712,191500,6149350655,3250,3250,3250,3250,0
|
|
20230712,191400,6149350655,3250,3250,3250,3250,0
|
|
20230712,191300,6149350655,3250,3250,3250,3250,0
|
|
20230712,191200,6149350655,3250,3250,3250,3250,0
|
|
20230712,191100,6149350655,3250,3250,3250,3250,0
|
|
20230712,191000,6149350655,3250,3250,3250,3250,0
|
|
20230712,190900,6149350655,3250,3250,3250,3250,0
|
|
20230712,190800,6149350655,3250,3250,3250,3250,0
|
|
20230712,190700,6149350655,3250,3250,3250,3250,0
|
|
20230712,190600,6149350655,3250,3250,3250,3250,0
|
|
20230712,190500,6149350655,3250,3250,3250,3250,0
|
|
20230712,190400,6149350655,3250,3250,3250,3250,0
|
|
20230712,190300,6149350655,3250,3250,3250,3250,0
|
|
20230712,190200,6149350655,3250,3250,3250,3250,0
|
|
20230712,190100,6149350655,3250,3250,3250,3250,0
|
|
20230712,190000,6149350655,3250,3250,3250,3250,0
|
|
20230712,185900,6149350655,3250,3250,3250,3250,0
|
|
20230712,185800,6149350655,3250,3250,3250,3250,0
|
|
20230712,185700,6149350655,3250,3250,3250,3250,0
|
|
20230712,185600,6149350655,3250,3250,3250,3250,0
|
|
20230712,185500,6149350655,3250,3250,3250,3250,0
|
|
20230712,185400,6149350655,3250,3250,3250,3250,0
|
|
20230712,185300,6149350655,3250,3250,3250,3250,0
|
|
20230712,185200,6149350655,3250,3250,3250,3250,0
|
|
20230712,185100,6149350655,3250,3250,3250,3250,0
|
|
20230712,185000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,184900,6149350655,3250,3250,3250,3250,0
|
|
20230712,184800,6149350655,3250,3250,3250,3250,0
|
|
20230712,184700,6149350655,3250,3250,3250,3250,0
|
|
20230712,184600,6149350655,3250,3250,3250,3250,0
|
|
20230712,184500,6149350655,3250,3250,3250,3250,0
|
|
20230712,184400,6149350655,3250,3250,3250,3250,0
|
|
20230712,184300,6149350655,3250,3250,3250,3250,0
|
|
20230712,184200,6149350655,3250,3250,3250,3250,0
|
|
20230712,184100,6149350655,3250,3250,3250,3250,0
|
|
20230712,184000,6149350655,3250,3250,3250,3250,0
|
|
20230712,183900,6149350655,3250,3250,3250,3250,0
|
|
20230712,183800,6149350655,3250,3250,3250,3250,0
|
|
20230712,183700,6149350655,3250,3250,3250,3250,0
|
|
20230712,183600,6149350655,3250,3250,3250,3250,0
|
|
20230712,183500,6149350655,3250,3250,3250,3250,0
|
|
20230712,183400,6149350655,3250,3250,3250,3250,0
|
|
20230712,183300,6149350655,3250,3250,3250,3250,0
|
|
20230712,183200,6149350655,3250,3250,3250,3250,0
|
|
20230712,183100,6149350655,3250,3250,3250,3250,0
|
|
20230712,183000,6149350655,3250,3250,3250,3250,0
|
|
20230712,182900,6149350655,3250,3250,3250,3250,0
|
|
20230712,182800,6149350655,3250,3250,3250,3250,0
|
|
20230712,182700,6149350655,3250,3250,3250,3250,0
|
|
20230712,182600,6149350655,3250,3250,3250,3250,0
|
|
20230712,182500,6149350655,3250,3250,3250,3250,0
|
|
20230712,182400,6149350655,3250,3250,3250,3250,0
|
|
20230712,182300,6149350655,3250,3250,3250,3250,0
|
|
20230712,182200,6149350655,3250,3250,3250,3250,0
|
|
20230712,182100,6149350655,3250,3250,3250,3250,0
|
|
20230712,182000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,181900,6149350655,3250,3250,3250,3250,0
|
|
20230712,181800,6149350655,3250,3250,3250,3250,0
|
|
20230712,181700,6149350655,3250,3250,3250,3250,0
|
|
20230712,181600,6149350655,3250,3250,3250,3250,0
|
|
20230712,181500,6149350655,3250,3250,3250,3250,0
|
|
20230712,181400,6149350655,3250,3250,3250,3250,0
|
|
20230712,181300,6149350655,3250,3250,3250,3250,0
|
|
20230712,181200,6149350655,3250,3250,3250,3250,0
|
|
20230712,181100,6149350655,3250,3250,3250,3250,0
|
|
20230712,181000,6149350655,3250,3250,3250,3250,0
|
|
20230712,180900,6149350655,3250,3250,3250,3250,0
|
|
20230712,180800,6149350655,3250,3250,3250,3250,0
|
|
20230712,180700,6149350655,3250,3250,3250,3250,0
|
|
20230712,180600,6149350655,3250,3250,3250,3250,0
|
|
20230712,180500,6149350655,3250,3250,3250,3250,0
|
|
20230712,180400,6149350655,3250,3250,3250,3250,0
|
|
20230712,180300,6149350655,3250,3250,3250,3250,0
|
|
20230712,180200,6149350655,3250,3250,3250,3250,0
|
|
20230712,180100,6149350655,3250,3250,3250,3250,0
|
|
20230712,180000,6149350655,3250,3250,3250,3250,0
|
|
20230712,175900,6149350655,3250,3250,3250,3250,0
|
|
20230712,175800,6149350655,3250,3250,3250,3250,0
|
|
20230712,175700,6149350655,3250,3250,3250,3250,0
|
|
20230712,175600,6149350655,3250,3250,3250,3250,0
|
|
20230712,175500,6149350655,3250,3250,3250,3250,0
|
|
20230712,175400,6149350655,3250,3250,3250,3250,0
|
|
20230712,175300,6149350655,3250,3250,3250,3250,0
|
|
20230712,175200,6149350655,3250,3250,3250,3250,0
|
|
20230712,175100,6149350655,3250,3250,3250,3250,0
|
|
20230712,175000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,174900,6149350655,3250,3250,3250,3250,0
|
|
20230712,174800,6149350655,3250,3250,3250,3250,0
|
|
20230712,174700,6149350655,3250,3250,3250,3250,0
|
|
20230712,174600,6149350655,3250,3250,3250,3250,0
|
|
20230712,174500,6149350655,3250,3250,3250,3250,0
|
|
20230712,174400,6149350655,3250,3250,3250,3250,0
|
|
20230712,174300,6149350655,3250,3250,3250,3250,0
|
|
20230712,174200,6149350655,3250,3250,3250,3250,0
|
|
20230712,174100,6149350655,3250,3250,3250,3250,0
|
|
20230712,174000,6149350655,3250,3250,3250,3250,0
|
|
20230712,173900,6149350655,3250,3250,3250,3250,0
|
|
20230712,173800,6149350655,3250,3250,3250,3250,0
|
|
20230712,173700,6149350655,3250,3250,3250,3250,0
|
|
20230712,173600,6149350655,3250,3250,3250,3250,0
|
|
20230712,173500,6149350655,3250,3250,3250,3250,0
|
|
20230712,173400,6149350655,3250,3250,3250,3250,0
|
|
20230712,173300,6149350655,3250,3250,3250,3250,0
|
|
20230712,173200,6149350655,3250,3250,3250,3250,0
|
|
20230712,173100,6149350655,3250,3250,3250,3250,0
|
|
20230712,173000,6149350655,3250,3250,3250,3250,0
|
|
20230712,172900,6149350655,3250,3250,3250,3250,0
|
|
20230712,172800,6149350655,3250,3250,3250,3250,0
|
|
20230712,172700,6149350655,3250,3250,3250,3250,0
|
|
20230712,172600,6149350655,3250,3250,3250,3250,0
|
|
20230712,172500,6149350655,3250,3250,3250,3250,0
|
|
20230712,172400,6149350655,3250,3250,3250,3250,0
|
|
20230712,172300,6149350655,3250,3250,3250,3250,0
|
|
20230712,172200,6149350655,3250,3250,3250,3250,0
|
|
20230712,172100,6149350655,3250,3250,3250,3250,0
|
|
20230712,172000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,171900,6149350655,3250,3250,3250,3250,0
|
|
20230712,171800,6149350655,3250,3250,3250,3250,0
|
|
20230712,171700,6149350655,3250,3250,3250,3250,0
|
|
20230712,171600,6149350655,3250,3250,3250,3250,0
|
|
20230712,171500,6149350655,3250,3250,3250,3250,0
|
|
20230712,171400,6149350655,3250,3250,3250,3250,0
|
|
20230712,171300,6149350655,3250,3250,3250,3250,0
|
|
20230712,171200,6149350655,3250,3250,3250,3250,0
|
|
20230712,171100,6149350655,3250,3250,3250,3250,0
|
|
20230712,171000,6149350655,3250,3250,3250,3250,0
|
|
20230712,170900,6149350655,3250,3250,3250,3250,0
|
|
20230712,170800,6149350655,3250,3250,3250,3250,0
|
|
20230712,170700,6149350655,3250,3250,3250,3250,0
|
|
20230712,170600,6149350655,3250,3250,3250,3250,0
|
|
20230712,170500,6149350655,3250,3250,3250,3250,0
|
|
20230712,170400,6149350655,3250,3250,3250,3250,0
|
|
20230712,170300,6149350655,3250,3250,3250,3250,0
|
|
20230712,170200,6149350655,3250,3250,3250,3250,0
|
|
20230712,170100,6149350655,3250,3250,3250,3250,0
|
|
20230712,170000,6149350655,3250,3250,3250,3250,0
|
|
20230712,165900,6149350655,3250,3250,3250,3250,0
|
|
20230712,165800,6149350655,3250,3250,3250,3250,0
|
|
20230712,165700,6149350655,3250,3250,3250,3250,0
|
|
20230712,165600,6149350655,3250,3250,3250,3250,0
|
|
20230712,165500,6149350655,3250,3250,3250,3250,0
|
|
20230712,165400,6149350655,3250,3250,3250,3250,0
|
|
20230712,165300,6149350655,3250,3250,3250,3250,0
|
|
20230712,165200,6149350655,3250,3250,3250,3250,0
|
|
20230712,165100,6149350655,3250,3250,3250,3250,0
|
|
20230712,165000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,164900,6149350655,3250,3250,3250,3250,0
|
|
20230712,164800,6149350655,3250,3250,3250,3250,0
|
|
20230712,164700,6149350655,3250,3250,3250,3250,0
|
|
20230712,164600,6149350655,3250,3250,3250,3250,0
|
|
20230712,164500,6149350655,3250,3250,3250,3250,0
|
|
20230712,164400,6149350655,3250,3250,3250,3250,0
|
|
20230712,164300,6149350655,3250,3250,3250,3250,0
|
|
20230712,164200,6149350655,3250,3250,3250,3250,0
|
|
20230712,164100,6149350655,3250,3250,3250,3250,0
|
|
20230712,164000,6149350655,3250,3250,3250,3250,0
|
|
20230712,163900,6149350655,3250,3250,3250,3250,0
|
|
20230712,163800,6149350655,3250,3250,3250,3250,0
|
|
20230712,163700,6149350655,3250,3250,3250,3250,0
|
|
20230712,163600,6149350655,3250,3250,3250,3250,0
|
|
20230712,163500,6149350655,3250,3250,3250,3250,0
|
|
20230712,163400,6149350655,3250,3250,3250,3250,0
|
|
20230712,163300,6149350655,3250,3250,3250,3250,0
|
|
20230712,163200,6149350655,3250,3250,3250,3250,0
|
|
20230712,163100,6149350655,3250,3250,3250,3250,0
|
|
20230712,163000,6149350655,3250,3250,3250,3250,0
|
|
20230712,162900,6149350655,3250,3250,3250,3250,0
|
|
20230712,162800,6149350655,3250,3250,3250,3250,0
|
|
20230712,162700,6149350655,3250,3250,3250,3250,0
|
|
20230712,162600,6149350655,3250,3250,3250,3250,0
|
|
20230712,162500,6149350655,3250,3250,3250,3250,0
|
|
20230712,162400,6149350655,3250,3250,3250,3250,0
|
|
20230712,162300,6149350655,3250,3250,3250,3250,0
|
|
20230712,162200,6149350655,3250,3250,3250,3250,0
|
|
20230712,162100,6149350655,3250,3250,3250,3250,0
|
|
20230712,162000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,161900,6149350655,3250,3250,3250,3250,0
|
|
20230712,161800,6149350655,3250,3250,3250,3250,0
|
|
20230712,161700,6149350655,3250,3250,3250,3250,0
|
|
20230712,161600,6149350655,3250,3250,3250,3250,0
|
|
20230712,161500,6149350655,3250,3250,3250,3250,0
|
|
20230712,161400,6149350655,3250,3250,3250,3250,0
|
|
20230712,161300,6149350655,3250,3250,3250,3250,0
|
|
20230712,161200,6149350655,3250,3250,3250,3250,0
|
|
20230712,161100,6149350655,3250,3250,3250,3250,0
|
|
20230712,161000,6149350655,3250,3250,3250,3250,0
|
|
20230712,160900,6149350655,3250,3250,3250,3250,0
|
|
20230712,160800,6149350655,3250,3250,3250,3250,0
|
|
20230712,160700,6149350655,3250,3250,3250,3250,0
|
|
20230712,160600,6149350655,3250,3250,3250,3250,0
|
|
20230712,160500,6149350655,3250,3250,3250,3250,0
|
|
20230712,160400,6149350655,3250,3250,3250,3250,0
|
|
20230712,160300,6149350655,3250,3250,3250,3250,0
|
|
20230712,160200,6149350655,3250,3250,3250,3250,0
|
|
20230712,160100,6149350655,3250,3250,3250,3250,0
|
|
20230712,160000,6149350655,3250,3250,3250,3250,0
|
|
20230712,155900,6149350655,3250,3250,3250,3250,0
|
|
20230712,155800,6149350655,3250,3250,3250,3250,0
|
|
20230712,155700,6149350655,3250,3250,3250,3250,0
|
|
20230712,155600,6149350655,3250,3250,3250,3250,0
|
|
20230712,155500,6149350655,3250,3250,3250,3250,0
|
|
20230712,155400,6149350655,3250,3250,3250,3250,0
|
|
20230712,155300,6149350655,3250,3250,3250,3250,0
|
|
20230712,155200,6149350655,3250,3250,3250,3250,0
|
|
20230712,155100,6149350655,3250,3250,3250,3250,0
|
|
20230712,155000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,154900,6149350655,3250,3250,3250,3250,0
|
|
20230712,154800,6149350655,3250,3250,3250,3250,0
|
|
20230712,154700,6149350655,3250,3250,3250,3250,0
|
|
20230712,154600,6149350655,3250,3250,3250,3250,0
|
|
20230712,154500,6149350655,3250,3250,3250,3250,0
|
|
20230712,154400,6149350655,3250,3250,3250,3250,0
|
|
20230712,154300,6149350655,3250,3250,3250,3250,0
|
|
20230712,154200,6149350655,3250,3250,3250,3250,0
|
|
20230712,154100,6149350655,3250,3250,3250,3250,0
|
|
20230712,154000,6149350655,3250,3250,3250,3250,0
|
|
20230712,153900,6149350655,3250,3250,3250,3250,0
|
|
20230712,153800,6149350655,3250,3250,3250,3250,0
|
|
20230712,153700,6149350655,3250,3250,3250,3250,0
|
|
20230712,153600,6149350655,3250,3250,3250,3250,0
|
|
20230712,153500,6149350655,3250,3250,3250,3250,0
|
|
20230712,153400,6149350655,3250,3250,3250,3250,0
|
|
20230712,153300,6149350655,3250,3250,3250,3250,0
|
|
20230712,153200,6149350655,3250,3250,3250,3250,0
|
|
20230712,153100,6149350655,3250,3250,3250,3250,0
|
|
20230712,153000,6149350655,3250,3250,3250,3250,10794
|
|
20230712,152900,6114270155,3240,3240,3240,3240,0
|
|
20230712,152800,6114270155,3240,3240,3240,3240,0
|
|
20230712,152700,6114270155,3240,3240,3240,3240,0
|
|
20230712,152600,6114270155,3240,3240,3240,3240,0
|
|
20230712,152500,6114270155,3240,3240,3240,3240,0
|
|
20230712,152400,6114270155,3240,3240,3240,3240,0
|
|
20230712,152300,6114270155,3240,3240,3240,3240,0
|
|
20230712,152200,6114270155,3240,3240,3240,3240,0
|
|
20230712,152100,6114270155,3240,3240,3240,3240,0
|
|
20230712,152000,6114270155,3240,3240,3240,3240,0
|
|
20230712,151900,6114270155,3240,3230,3240,3230,3757
|
|
20230712,151800,6102118930,3235,3235,3240,3230,3406
|
|
20230712,151700,6091101510,3235,3225,3235,3225,4011
|
|
20230712,151600,6078151315,3230,3235,3235,3225,3327
|
|
20230712,151500,6067404765,3235,3230,3235,3225,4610
|
|
20230712,151400,6052509480,3240,3225,3240,3225,5337
|
|
20230712,151300,6035291320,3225,3225,3235,3215,12652
|
|
20230712,151200,5994542050,3225,3235,3235,3220,6225
|
|
20230712,151100,5974466435,3235,3225,3235,3225,17554
|
|
20230712,151000,5917841905,3220,3220,3220,3220,1942
|
|
20230712,150900,5911588665,3220,3225,3225,3220,3005
|
|
20230712,150800,5901912465,3225,3225,3230,3220,3880
|
|
20230712,150700,5889403915,3220,3225,3230,3220,6628
|
|
20230712,150600,5868043595,3225,3220,3230,3220,2144
|
|
20230712,150500,5861136380,3230,3235,3235,3220,35565
|
|
20230712,150400,5746456235,3235,3230,3235,3230,4683
|
|
20230712,150300,5731316525,3230,3230,3235,3230,2065
|
|
20230712,150200,5724646520,3230,3230,3235,3225,3256
|
|
20230712,150100,5714138025,3230,3225,3230,3225,4650
|
|
20230712,150000,5699139455,3225,3230,3230,3225,2855
|
|
20230712,145900,5689917830,3230,3230,3230,3230,6
|
|
20230712,145800,5689898450,3230,3230,3230,3225,3542
|
|
20230712,145700,5678457810,3230,3235,3235,3230,4877
|
|
20230712,145600,5662689640,3230,3235,3240,3230,3923
|
|
20230712,145500,5650013510,3235,3235,3235,3230,8877
|
|
20230712,145400,5621336910,3235,3230,3235,3230,3313
|
|
20230712,145300,5610627150,3235,3230,3235,3230,5070
|
|
20230712,145200,5594244925,3230,3230,3235,3230,3970
|
|
20230712,145100,5581419505,3230,3230,3235,3230,10746
|
|
20230712,145000,5546709875,3230,3235,3235,3230,6867
|
|
20230712,144900,5524529230,3230,3230,3230,3230,104
|
|
20230712,144800,5524193310,3230,3235,3240,3230,4486
|
|
20230712,144700,5509690885,3235,3240,3240,3230,3138
|
|
20230712,144600,5499553860,3240,3230,3240,3225,3847
|
|
20230712,144500,5487123950,3230,3225,3230,3225,8735
|
|
20230712,144400,5458926385,3225,3225,3225,3220,2483
|
|
20230712,144300,5450918740,3225,3225,3225,3225,816
|
|
20230712,144200,5448287140,3225,3225,3230,3225,5499
|
|
20230712,144100,5430546990,3225,3220,3225,3220,4729
|
|
20230712,144000,5415312355,3225,3220,3225,3215,5217
|
|
20230712,143900,5398502120,3220,3220,3220,3220,8492
|
|
20230712,143800,5371157880,3225,3225,3225,3225,1128
|
|
20230712,143700,5367520080,3225,3225,3230,3225,9383
|
|
20230712,143600,5337258905,3225,3225,3225,3225,3465
|
|
20230712,143500,5326084280,3225,3225,3230,3225,2101
|
|
20230712,143400,5319306235,3230,3235,3235,3230,130
|
|
20230712,143300,5318886035,3230,3235,3235,3230,3451
|
|
20230712,143200,5307739255,3235,3235,3235,3230,676
|
|
20230712,143100,5305552435,3230,3230,3230,3225,11057
|
|
20230712,143000,5269838520,3230,3230,3235,3230,4292
|
|
20230712,142900,5255975310,3235,3235,3235,3230,26
|
|
20230712,142800,5255891225,3235,3235,3235,3230,2265
|
|
20230712,142700,5248564655,3240,3235,3240,3235,9634
|
|
20230712,142600,5217397645,3240,3240,3245,3240,81
|
|
20230712,142500,5217135200,3240,3240,3240,3240,5975
|
|
20230712,142400,5197776200,3235,3230,3240,3230,4098
|
|
20230712,142300,5184524155,3235,3235,3240,3235,441
|
|
20230712,142200,5183097495,3230,3240,3240,3230,4395
|
|
20230712,142100,5168896005,3230,3230,3230,3230,92
|
|
20230712,142000,5168598845,3230,3240,3240,3230,4790
|
|
20230712,141900,5153104655,3240,3245,3245,3235,3881
|
|
20230712,141800,5140544230,3240,3235,3245,3235,2426
|
|
20230712,141700,5132684050,3240,3240,3240,3240,1194
|
|
20230712,141600,5128815490,3240,3240,3240,3235,3294
|
|
20230712,141500,5118142955,3245,3235,3245,3235,1079
|
|
20230712,141400,5114644655,3240,3235,3240,3235,2691
|
|
20230712,141300,5105925845,3235,3240,3240,3235,3811
|
|
20230712,141200,5093578510,3245,3240,3245,3240,2065
|
|
20230712,141100,5086885085,3240,3240,3245,3240,4990
|
|
20230712,141000,5070710735,3240,3240,3245,3240,163
|
|
20230712,140900,5070181865,3240,3245,3250,3240,4698
|
|
20230712,140800,5054952290,3245,3250,3250,3245,4869
|
|
20230712,140700,5039150850,3245,3250,3250,3245,211
|
|
20230712,140600,5038466130,3250,3250,3250,3250,12056
|
|
20230712,140500,4999284130,3255,3255,3255,3255,7590
|
|
20230712,140400,4974578680,3260,3255,3260,3255,56
|
|
20230712,140300,4974396145,3255,3260,3260,3255,3319
|
|
20230712,140200,4963592355,3260,3255,3260,3255,4006
|
|
20230712,140100,4950548460,3255,3255,3255,3255,1226
|
|
20230712,140000,4946557830,3255,3265,3265,3255,146
|
|
20230712,135900,4946081900,3265,3255,3265,3255,4326
|
|
20230712,135800,4931960200,3265,3260,3265,3260,2827
|
|
20230712,135700,4922743840,3260,3265,3265,3260,63
|
|
20230712,135600,4922538165,3260,3265,3265,3260,92
|
|
20230712,135500,4922237810,3260,3265,3265,3260,1683
|
|
20230712,135400,4916748610,3260,3265,3265,3260,3196
|
|
20230712,135300,4906315130,3265,3260,3265,3260,1132
|
|
20230712,135200,4902624735,3255,3260,3260,3255,793
|
|
20230712,135100,4900041110,3255,3260,3260,3255,782
|
|
20230712,135000,4897493310,3260,3260,3260,3255,119
|
|
20230712,134900,4897105650,3260,3255,3260,3255,664
|
|
20230712,134800,4894941030,3260,3255,3260,3255,442
|
|
20230712,134700,4893500135,3260,3260,3260,3255,1076
|
|
20230712,134600,4889992395,3260,3255,3260,3255,74
|
|
20230712,134500,4889751185,3260,3260,3260,3260,735
|
|
20230712,134400,4887355085,3255,3260,3265,3255,4209
|
|
20230712,134300,4873633480,3260,3265,3265,3260,169
|
|
20230712,134200,4873081720,3265,3260,3265,3260,777
|
|
20230712,134100,4870545830,3265,3265,3265,3260,2538
|
|
20230712,134000,4862271000,3265,3265,3265,3260,86
|
|
20230712,133900,4861990225,3265,3265,3265,3260,696
|
|
20230712,133800,4859717815,3265,3265,3265,3260,116
|
|
20230712,133700,4859339345,3265,3260,3265,3260,29
|
|
20230712,133600,4859244690,3265,3265,3265,3260,1037
|
|
20230712,133500,4855861405,3265,3265,3265,3260,545
|
|
20230712,133400,4854084385,3265,3265,3265,3260,719
|
|
20230712,133300,4851736870,3265,3260,3265,3260,1456
|
|
20230712,133200,4846989590,3265,3265,3265,3265,539
|
|
20230712,133100,4845229755,3260,3265,3265,3260,1930
|
|
20230712,133000,4838931090,3265,3265,3265,3260,423
|
|
20230712,132900,4837550525,3265,3260,3265,3260,791
|
|
20230712,132800,4834968980,3265,3265,3265,3260,194
|
|
20230712,132700,4834336100,3265,3265,3265,3260,677
|
|
20230712,132600,4832127660,3260,3265,3265,3260,902
|
|
20230712,132500,4829183405,3260,3260,3265,3260,2079
|
|
20230712,132400,4822402990,3260,3260,3265,3260,81
|
|
20230712,132300,4822138635,3260,3265,3265,3260,763
|
|
20230712,132200,4819649960,3265,3265,3265,3260,784
|
|
20230712,132100,4817091230,3265,3260,3265,3250,1763
|
|
20230712,132000,4811343595,3265,3250,3265,3250,116
|
|
20230712,131900,4810965000,3250,3260,3265,3250,1658
|
|
20230712,131800,4805570355,3255,3260,3260,3255,1967
|
|
20230712,131700,4799165950,3260,3260,3260,3255,2062
|
|
20230712,131600,4792443860,3255,3255,3260,3255,950
|
|
20230712,131500,4789349000,3255,3260,3260,3255,666
|
|
20230712,131400,4787181085,3260,3260,3260,3250,2886
|
|
20230712,131300,4777791860,3260,3260,3260,3250,15944
|
|
20230712,131200,4725940460,3260,3260,3265,3260,953
|
|
20230712,131100,4722833420,3260,3260,3265,3260,1087
|
|
20230712,131000,4719289495,3260,3265,3265,3260,100
|
|
20230712,130900,4718963120,3265,3265,3275,3265,20466
|
|
20230712,130800,4652137050,3265,3265,3265,3260,993
|
|
20230712,130700,4648898180,3260,3275,3275,3260,20023
|
|
20230712,130600,4583569985,3280,3280,3280,3280,9050
|
|
20230712,130500,4553885985,3280,3285,3285,3280,990
|
|
20230712,130400,4550633855,3280,3280,3285,3280,97
|
|
20230712,130300,4550315305,3280,3275,3280,3275,2920
|
|
20230712,130200,4540739165,3270,3270,3275,3270,8
|
|
20230712,130100,4540713000,3270,3270,3270,3270,9
|
|
20230712,130000,4540683570,3270,3275,3280,3270,10087
|
|
20230712,125900,4507614365,3275,3280,3280,3270,1250
|
|
20230712,125800,4503519425,3280,3275,3280,3275,233
|
|
20230712,125700,4502755215,3280,3275,3280,3275,734
|
|
20230712,125600,4500348715,3275,3275,3275,3270,1508
|
|
20230712,125500,4495410045,3275,3275,3275,3270,2179
|
|
20230712,125400,4488275340,3270,3270,3275,3270,139
|
|
20230712,125300,4487820650,3275,3270,3275,3270,2328
|
|
20230712,125200,4480197735,3270,3270,3270,3265,1552
|
|
20230712,125100,4475124850,3265,3270,3270,3265,535
|
|
20230712,125000,4473375505,3265,3275,3275,3265,954
|
|
20230712,124900,4470255340,3270,3275,3275,3270,1297
|
|
20230712,124800,4466011685,3275,3270,3275,3270,508
|
|
20230712,124700,4464348805,3270,3270,3270,3265,632
|
|
20230712,124600,4462282195,3270,3265,3270,3265,725
|
|
20230712,124500,4459911475,3265,3275,3275,3265,936
|
|
20230712,124400,4456850045,3270,3270,3270,3265,2497
|
|
20230712,124300,4448684870,3270,3270,3270,3265,531
|
|
20230712,124200,4446948660,3270,3270,3270,3265,689
|
|
20230712,124100,4444695655,3265,3265,3265,3265,1390
|
|
20230712,124000,4440157305,3270,3265,3270,3265,4667
|
|
20230712,123900,4424918380,3270,3270,3275,3265,4021
|
|
20230712,123800,4411774920,3270,3275,3275,3270,1047
|
|
20230712,123700,4408346040,3270,3270,3275,3270,955
|
|
20230712,123600,4405220065,3275,3275,3275,3265,1833
|
|
20230712,123500,4399218780,3275,3275,3275,3265,11246
|
|
20230712,123400,4362455385,3275,3280,3280,3275,477
|
|
20230712,123300,4360893205,3280,3280,3280,3275,2931
|
|
20230712,123200,4351290045,3275,3280,3280,3275,228
|
|
20230712,123100,4350543230,3275,3280,3280,3275,510
|
|
20230712,123000,4348871980,3280,3280,3280,3275,763
|
|
20230712,122900,4346369365,3280,3280,3280,3275,541
|
|
20230712,122800,4344597405,3275,3280,3280,3275,1397
|
|
20230712,122700,4340017495,3280,3275,3280,3275,1327
|
|
20230712,122600,4335671220,3275,3285,3285,3275,13562
|
|
20230712,122500,4291223105,3280,3280,3285,3280,658
|
|
20230712,122400,4289062570,3280,3280,3285,3280,3528
|
|
20230712,122300,4277482805,3280,3280,3285,3280,5353
|
|
20230712,122200,4259921915,3280,3280,3280,3275,5122
|
|
20230712,122100,4243121935,3280,3285,3285,3280,1916
|
|
20230712,122000,4236835580,3285,3290,3290,3280,15268
|
|
20230712,121900,4186706880,3290,3290,3290,3285,375
|
|
20230712,121800,4185473160,3290,3290,3290,3285,4492
|
|
20230712,121700,4170694500,3290,3295,3295,3290,870
|
|
20230712,121600,4167830085,3295,3295,3295,3290,680
|
|
20230712,121500,4165589505,3295,3290,3295,3290,581
|
|
20230712,121400,4163676055,3295,3290,3295,3290,617
|
|
20230712,121300,4161644870,3295,3295,3295,3290,749
|
|
20230712,121200,4159176925,3290,3290,3295,3290,498
|
|
20230712,121100,4157536270,3295,3285,3295,3285,3555
|
|
20230712,121000,4145840550,3285,3290,3290,3285,2430
|
|
20230712,120900,4137847380,3290,3285,3290,3285,5231
|
|
20230712,120800,4120642405,3285,3290,3290,3285,2857
|
|
20230712,120700,4111243125,3290,3290,3290,3285,102
|
|
20230712,120600,4110907565,3290,3285,3290,3285,748
|
|
20230712,120500,4108446850,3285,3285,3290,3285,1315
|
|
20230712,120400,4104126940,3285,3290,3290,3285,426
|
|
20230712,120300,4102726175,3285,3285,3290,3285,794
|
|
20230712,120200,4100114960,3290,3285,3290,3285,502
|
|
20230712,120100,4098464625,3285,3285,3290,3285,5204
|
|
20230712,120000,4081368735,3290,3290,3290,3285,1649
|
|
20230712,115900,4075946195,3285,3285,3290,3285,1137
|
|
20230712,115800,4072208345,3285,3290,3290,3285,1102
|
|
20230712,115700,4068582790,3285,3295,3295,3285,3110
|
|
20230712,115600,4058352290,3290,3290,3295,3285,5795
|
|
20230712,115500,4039294230,3295,3295,3295,3290,3350
|
|
20230712,115400,4028258995,3295,3295,3295,3290,770
|
|
20230712,115300,4025721865,3290,3295,3295,3290,12318
|
|
20230712,115200,3985134090,3290,3290,3290,3285,8447
|
|
20230712,115100,3957343480,3285,3285,3285,3285,37
|
|
20230712,115000,3957221935,3285,3285,3290,3285,5218
|
|
20230712,114900,3940076995,3285,3285,3290,3285,287
|
|
20230712,114800,3939134050,3285,3285,3290,3285,451
|
|
20230712,114700,3937650295,3290,3290,3290,3285,1408
|
|
20230712,114600,3933017990,3285,3285,3285,3285,715
|
|
20230712,114500,3930669215,3285,3290,3290,3280,1087
|
|
20230712,114400,3927099170,3290,3290,3290,3285,987
|
|
20230712,114300,3923853790,3285,3280,3290,3280,858
|
|
20230712,114200,3921032910,3280,3290,3290,3280,3951
|
|
20230712,114100,3908053075,3290,3290,3290,3280,777
|
|
20230712,114000,3905500940,3290,3290,3290,3280,1001
|
|
20230712,113900,3902212250,3290,3290,3290,3285,3627
|
|
20230712,113800,3890294545,3290,3290,3290,3290,2133
|
|
20230712,113700,3883276975,3295,3290,3295,3290,1498
|
|
20230712,113600,3878344190,3290,3290,3295,3290,3135
|
|
20230712,113500,3868029890,3290,3295,3295,3290,295
|
|
20230712,113400,3867057890,3295,3290,3295,3285,3521
|
|
20230712,113300,3855457850,3290,3290,3290,3285,7230
|
|
20230712,113200,3831678255,3285,3285,3290,3285,5625
|
|
20230712,113100,3813189090,3290,3285,3290,3285,418
|
|
20230712,113000,3811815805,3285,3290,3290,3285,8555
|
|
20230712,112900,3783685975,3290,3290,3295,3275,12011
|
|
20230712,112800,3744208115,3290,3295,3300,3290,8845
|
|
20230712,112700,3715034795,3295,3295,3300,3295,2265
|
|
20230712,112600,3707568895,3300,3300,3300,3295,991
|
|
20230712,112500,3704301115,3295,3300,3300,3295,2521
|
|
20230712,112400,3695985915,3300,3295,3300,3295,6850
|
|
20230712,112300,3673402310,3295,3300,3300,3290,7569
|
|
20230712,112200,3648442630,3295,3290,3300,3285,60739
|
|
20230712,112100,3448423805,3290,3275,3290,3275,26715
|
|
20230712,112000,3360720280,3280,3270,3280,3270,5651
|
|
20230712,111900,3342213510,3270,3270,3270,3270,503
|
|
20230712,111800,3340568700,3270,3265,3275,3265,411
|
|
20230712,111700,3339224755,3265,3270,3275,3265,3146
|
|
20230712,111600,3328943030,3265,3265,3265,3265,6
|
|
20230712,111500,3328923440,3270,3270,3275,3270,3659
|
|
20230712,111400,3316952410,3275,3270,3275,3265,2276
|
|
20230712,111300,3309510060,3265,3270,3270,3265,1244
|
|
20230712,111200,3305442460,3270,3270,3270,3265,319
|
|
20230712,111100,3304399455,3270,3270,3275,3270,311
|
|
20230712,111000,3303382330,3270,3270,3270,3265,803
|
|
20230712,110900,3300757565,3270,3270,3275,3270,1604
|
|
20230712,110800,3295511900,3275,3270,3275,3270,2788
|
|
20230712,110700,3286389965,3270,3270,3275,3270,2807
|
|
20230712,110600,3277211060,3270,3270,3270,3265,303
|
|
20230712,110500,3276220275,3265,3270,3270,3265,145
|
|
20230712,110400,3275746195,3270,3270,3275,3265,940
|
|
20230712,110300,3272669270,3270,3270,3275,3270,1029
|
|
20230712,110200,3269302930,3270,3265,3270,3265,4253
|
|
20230712,110100,3255401280,3265,3260,3265,3260,829
|
|
20230712,110000,3252696200,3265,3265,3265,3260,680
|
|
20230712,105900,3250476245,3265,3265,3270,3265,1940
|
|
20230712,105800,3244140835,3270,3270,3275,3270,1283
|
|
20230712,105700,3239945400,3270,3270,3270,3265,783
|
|
20230712,105600,3237385020,3270,3265,3270,3260,1048
|
|
20230712,105500,3233958370,3260,3265,3270,3260,2252
|
|
20230712,105400,3226605435,3265,3255,3265,3255,3175
|
|
20230712,105300,3216249610,3250,3250,3255,3250,1821
|
|
20230712,105200,3210323385,3255,3250,3260,3250,620
|
|
20230712,105100,3208305430,3245,3260,3260,3245,3340
|
|
20230712,105000,3197456435,3250,3265,3265,3250,12837
|
|
20230712,104900,3155606970,3265,3270,3270,3265,2188
|
|
20230712,104800,3148459735,3270,3270,3270,3265,358
|
|
20230712,104700,3147289105,3270,3270,3270,3265,1050
|
|
20230712,104600,3143856845,3265,3265,3270,3265,648
|
|
20230712,104500,3141740590,3265,3265,3270,3265,720
|
|
20230712,104400,3139388225,3265,3270,3270,3265,809
|
|
20230712,104300,3136743145,3270,3270,3270,3265,376
|
|
20230712,104200,3135513695,3270,3260,3270,3260,2064
|
|
20230712,104100,3128782315,3265,3250,3265,3250,738
|
|
20230712,104000,3126379560,3250,3265,3270,3240,24199
|
|
20230712,103900,3047768720,3265,3270,3270,3265,4262
|
|
20230712,103800,3033845515,3270,3275,3275,3270,3097
|
|
20230712,103700,3023705385,3275,3280,3280,3275,3017
|
|
20230712,103600,3013821025,3275,3280,3280,3275,4102
|
|
20230712,103500,3000384755,3280,3275,3280,3275,2057
|
|
20230712,103400,2993641870,3275,3280,3280,3275,22960
|
|
20230712,103300,2918395495,3280,3285,3285,3280,3869
|
|
20230712,103200,2905704135,3285,3290,3290,3285,440
|
|
20230712,103100,2904257595,3285,3285,3285,3280,13844
|
|
20230712,103000,2858794095,3285,3290,3290,3280,7148
|
|
20230712,102900,2835308210,3285,3285,3290,3285,5455
|
|
20230712,102800,2817379355,3285,3280,3285,3280,1821
|
|
20230712,102700,2811397390,3290,3290,3295,3280,7081
|
|
20230712,102600,2788113205,3285,3280,3295,3280,50410
|
|
20230712,102500,2622411925,3280,3265,3280,3265,11573
|
|
20230712,102400,2584551380,3270,3280,3280,3270,13543
|
|
20230712,102300,2540232565,3280,3275,3280,3270,15586
|
|
20230712,102200,2489183940,3275,3265,3275,3265,8018
|
|
20230712,102100,2462960710,3270,3265,3270,3265,37576
|
|
20230712,102000,2340087415,3270,3270,3270,3265,1042
|
|
20230712,101900,2336681030,3265,3265,3270,3260,15851
|
|
20230712,101800,2284904735,3260,3255,3260,3255,13314
|
|
20230712,101700,2241512570,3255,3255,3255,3250,1810
|
|
20230712,101600,2235621770,3255,3255,3255,3250,1746
|
|
20230712,101500,2229942650,3255,3255,3255,3250,1744
|
|
20230712,101400,2224266000,3260,3255,3260,3255,1443
|
|
20230712,101300,2219564895,3255,3260,3260,3255,1464
|
|
20230712,101200,2214799415,3255,3255,3260,3255,1636
|
|
20230712,101100,2209469190,3255,3260,3260,3255,1868
|
|
20230712,101000,2203379535,3260,3260,3265,3255,6645
|
|
20230712,100900,2181735205,3260,3260,3260,3255,9929
|
|
20230712,100800,2149376665,3260,3265,3265,3260,6038
|
|
20230712,100700,2129668045,3265,3245,3265,3245,16592
|
|
20230712,100600,2075630280,3245,3255,3255,3245,512
|
|
20230712,100500,2073966990,3255,3260,3260,3245,11475
|
|
20230712,100400,2036602730,3260,3265,3265,3250,3544
|
|
20230712,100300,2025050635,3265,3235,3270,3235,122791
|
|
20230712,100200,1625547975,3235,3230,3240,3225,19602
|
|
20230712,100100,1562145920,3230,3205,3230,3205,6265
|
|
20230712,100000,1541910310,3205,3215,3230,3200,18070
|
|
20230712,095900,1483933575,3205,3220,3230,3205,33101
|
|
20230712,095800,1377418130,3215,3220,3220,3215,590
|
|
20230712,095700,1375518360,3210,3220,3220,3210,8894
|
|
20230712,095600,1346933465,3220,3215,3225,3215,1069
|
|
20230712,095500,1343490305,3220,3215,3225,3215,1969
|
|
20230712,095400,1337156925,3220,3225,3225,3220,1637
|
|
20230712,095300,1331881465,3225,3220,3225,3220,654
|
|
20230712,095200,1329774790,3225,3225,3225,3220,559
|
|
20230712,095100,1327973045,3225,3225,3225,3220,1901
|
|
20230712,095000,1321847865,3225,3230,3230,3220,2111
|
|
20230712,094900,1315044400,3230,3230,3230,3225,579
|
|
20230712,094800,1313175730,3230,3230,3230,3230,729
|
|
20230712,094700,1310821060,3225,3225,3230,3225,1509
|
|
20230712,094600,1305951945,3225,3220,3230,3215,936
|
|
20230712,094500,1302933565,3225,3220,3225,3220,402
|
|
20230712,094400,1301638865,3215,3225,3230,3215,3513
|
|
20230712,094300,1290320340,3225,3215,3225,3215,5275
|
|
20230712,094200,1273335225,3215,3215,3220,3215,3255
|
|
20230712,094100,1262869755,3220,3230,3230,3215,8846
|
|
20230712,094000,1234367475,3230,3240,3240,3230,7659
|
|
20230712,093900,1209614605,3240,3240,3240,3235,501
|
|
20230712,093800,1207991400,3235,3240,3240,3235,3439
|
|
20230712,093700,1196851065,3240,3240,3245,3240,9043
|
|
20230712,093600,1167550805,3240,3240,3240,3235,993
|
|
20230712,093500,1164333985,3240,3240,3245,3235,3730
|
|
20230712,093400,1152248795,3235,3235,3245,3235,3705
|
|
20230712,093300,1140234155,3245,3240,3245,3235,5528
|
|
20230712,093200,1122320400,3245,3240,3245,3235,11765
|
|
20230712,093100,1084201840,3240,3230,3240,3230,13151
|
|
20230712,093000,1041658675,3230,3230,3235,3230,10479
|
|
20230712,092900,1007811495,3230,3230,3230,3220,8454
|
|
20230712,092800,980533260,3225,3225,3225,3220,7522
|
|
20230712,092700,956277840,3225,3235,3235,3225,4585
|
|
20230712,092600,941465585,3235,3235,3235,3230,3421
|
|
20230712,092500,930403255,3235,3230,3235,3230,853
|
|
20230712,092400,927646545,3230,3230,3235,3230,1052
|
|
20230712,092300,924246315,3230,3225,3230,3220,3373
|
|
20230712,092200,913356810,3225,3225,3230,3220,3246
|
|
20230712,092100,902882790,3225,3245,3245,3225,26751
|
|
20230712,092000,816259485,3245,3240,3250,3240,15798
|
|
20230712,091900,764999160,3240,3245,3245,3240,21039
|
|
20230712,091800,696731100,3245,3235,3245,3235,17781
|
|
20230712,091700,639110905,3235,3225,3235,3225,13077
|
|
20230712,091600,596872205,3225,3200,3230,3180,54564
|
|
20230712,091500,421447770,3200,3190,3205,3190,29171
|
|
20230712,091400,328167035,3190,3195,3195,3190,2331
|
|
20230712,091300,320721085,3195,3200,3200,3185,8390
|
|
20230712,091200,293932795,3195,3195,3195,3190,1737
|
|
20230712,091100,288383360,3195,3200,3200,3195,3193
|
|
20230712,091000,278172305,3195,3185,3200,3185,24493
|
|
20230712,090900,199966910,3185,3170,3185,3170,9820
|
|
20230712,090800,168724245,3175,3180,3180,3175,1282
|
|
20230712,090700,164653635,3180,3180,3185,3180,2061
|
|
20230712,090600,158099640,3185,3190,3190,3165,5285
|
|
20230712,090500,141344495,3190,3165,3190,3165,8043
|
|
20230712,090400,115813945,3165,3165,3170,3165,902
|
|
20230712,090300,112958885,3165,3175,3175,3165,1156
|
|
20230712,090200,109294670,3175,3170,3175,3155,1221
|
|
20230712,090100,105421110,3160,3200,3200,3160,16661
|
|
20230712,090000,52469215,3195,3205,3205,3175,16421
|