654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,195000,5819904785,3280,3280,3280,3280,0
|
|
20230713,194900,5819904785,3280,3280,3280,3280,0
|
|
20230713,194800,5819904785,3280,3280,3280,3280,0
|
|
20230713,194700,5819904785,3280,3280,3280,3280,0
|
|
20230713,194600,5819904785,3280,3280,3280,3280,0
|
|
20230713,194500,5819904785,3280,3280,3280,3280,0
|
|
20230713,194400,5819904785,3280,3280,3280,3280,0
|
|
20230713,194300,5819904785,3280,3280,3280,3280,0
|
|
20230713,194200,5819904785,3280,3280,3280,3280,0
|
|
20230713,194100,5819904785,3280,3280,3280,3280,0
|
|
20230713,194000,5819904785,3280,3280,3280,3280,0
|
|
20230713,193900,5819904785,3280,3280,3280,3280,0
|
|
20230713,193800,5819904785,3280,3280,3280,3280,0
|
|
20230713,193700,5819904785,3280,3280,3280,3280,0
|
|
20230713,193600,5819904785,3280,3280,3280,3280,0
|
|
20230713,193500,5819904785,3280,3280,3280,3280,0
|
|
20230713,193400,5819904785,3280,3280,3280,3280,0
|
|
20230713,193300,5819904785,3280,3280,3280,3280,0
|
|
20230713,193200,5819904785,3280,3280,3280,3280,0
|
|
20230713,193100,5819904785,3280,3280,3280,3280,0
|
|
20230713,193000,5819904785,3280,3280,3280,3280,0
|
|
20230713,192900,5819904785,3280,3280,3280,3280,0
|
|
20230713,192800,5819904785,3280,3280,3280,3280,0
|
|
20230713,192700,5819904785,3280,3280,3280,3280,0
|
|
20230713,192600,5819904785,3280,3280,3280,3280,0
|
|
20230713,192500,5819904785,3280,3280,3280,3280,0
|
|
20230713,192400,5819904785,3280,3280,3280,3280,0
|
|
20230713,192300,5819904785,3280,3280,3280,3280,0
|
|
20230713,192200,5819904785,3280,3280,3280,3280,0
|
|
20230713,192100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,192000,5819904785,3280,3280,3280,3280,0
|
|
20230713,191900,5819904785,3280,3280,3280,3280,0
|
|
20230713,191800,5819904785,3280,3280,3280,3280,0
|
|
20230713,191700,5819904785,3280,3280,3280,3280,0
|
|
20230713,191600,5819904785,3280,3280,3280,3280,0
|
|
20230713,191500,5819904785,3280,3280,3280,3280,0
|
|
20230713,191400,5819904785,3280,3280,3280,3280,0
|
|
20230713,191300,5819904785,3280,3280,3280,3280,0
|
|
20230713,191200,5819904785,3280,3280,3280,3280,0
|
|
20230713,191100,5819904785,3280,3280,3280,3280,0
|
|
20230713,191000,5819904785,3280,3280,3280,3280,0
|
|
20230713,190900,5819904785,3280,3280,3280,3280,0
|
|
20230713,190800,5819904785,3280,3280,3280,3280,0
|
|
20230713,190700,5819904785,3280,3280,3280,3280,0
|
|
20230713,190600,5819904785,3280,3280,3280,3280,0
|
|
20230713,190500,5819904785,3280,3280,3280,3280,0
|
|
20230713,190400,5819904785,3280,3280,3280,3280,0
|
|
20230713,190300,5819904785,3280,3280,3280,3280,0
|
|
20230713,190200,5819904785,3280,3280,3280,3280,0
|
|
20230713,190100,5819904785,3280,3280,3280,3280,0
|
|
20230713,190000,5819904785,3280,3280,3280,3280,0
|
|
20230713,185900,5819904785,3280,3280,3280,3280,0
|
|
20230713,185800,5819904785,3280,3280,3280,3280,0
|
|
20230713,185700,5819904785,3280,3280,3280,3280,0
|
|
20230713,185600,5819904785,3280,3280,3280,3280,0
|
|
20230713,185500,5819904785,3280,3280,3280,3280,0
|
|
20230713,185400,5819904785,3280,3280,3280,3280,0
|
|
20230713,185300,5819904785,3280,3280,3280,3280,0
|
|
20230713,185200,5819904785,3280,3280,3280,3280,0
|
|
20230713,185100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,185000,5819904785,3280,3280,3280,3280,0
|
|
20230713,184900,5819904785,3280,3280,3280,3280,0
|
|
20230713,184800,5819904785,3280,3280,3280,3280,0
|
|
20230713,184700,5819904785,3280,3280,3280,3280,0
|
|
20230713,184600,5819904785,3280,3280,3280,3280,0
|
|
20230713,184500,5819904785,3280,3280,3280,3280,0
|
|
20230713,184400,5819904785,3280,3280,3280,3280,0
|
|
20230713,184300,5819904785,3280,3280,3280,3280,0
|
|
20230713,184200,5819904785,3280,3280,3280,3280,0
|
|
20230713,184100,5819904785,3280,3280,3280,3280,0
|
|
20230713,184000,5819904785,3280,3280,3280,3280,0
|
|
20230713,183900,5819904785,3280,3280,3280,3280,0
|
|
20230713,183800,5819904785,3280,3280,3280,3280,0
|
|
20230713,183700,5819904785,3280,3280,3280,3280,0
|
|
20230713,183600,5819904785,3280,3280,3280,3280,0
|
|
20230713,183500,5819904785,3280,3280,3280,3280,0
|
|
20230713,183400,5819904785,3280,3280,3280,3280,0
|
|
20230713,183300,5819904785,3280,3280,3280,3280,0
|
|
20230713,183200,5819904785,3280,3280,3280,3280,0
|
|
20230713,183100,5819904785,3280,3280,3280,3280,0
|
|
20230713,183000,5819904785,3280,3280,3280,3280,0
|
|
20230713,182900,5819904785,3280,3280,3280,3280,0
|
|
20230713,182800,5819904785,3280,3280,3280,3280,0
|
|
20230713,182700,5819904785,3280,3280,3280,3280,0
|
|
20230713,182600,5819904785,3280,3280,3280,3280,0
|
|
20230713,182500,5819904785,3280,3280,3280,3280,0
|
|
20230713,182400,5819904785,3280,3280,3280,3280,0
|
|
20230713,182300,5819904785,3280,3280,3280,3280,0
|
|
20230713,182200,5819904785,3280,3280,3280,3280,0
|
|
20230713,182100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,182000,5819904785,3280,3280,3280,3280,0
|
|
20230713,181900,5819904785,3280,3280,3280,3280,0
|
|
20230713,181800,5819904785,3280,3280,3280,3280,0
|
|
20230713,181700,5819904785,3280,3280,3280,3280,0
|
|
20230713,181600,5819904785,3280,3280,3280,3280,0
|
|
20230713,181500,5819904785,3280,3280,3280,3280,0
|
|
20230713,181400,5819904785,3280,3280,3280,3280,0
|
|
20230713,181300,5819904785,3280,3280,3280,3280,0
|
|
20230713,181200,5819904785,3280,3280,3280,3280,0
|
|
20230713,181100,5819904785,3280,3280,3280,3280,0
|
|
20230713,181000,5819904785,3280,3280,3280,3280,0
|
|
20230713,180900,5819904785,3280,3280,3280,3280,0
|
|
20230713,180800,5819904785,3280,3280,3280,3280,0
|
|
20230713,180700,5819904785,3280,3280,3280,3280,0
|
|
20230713,180600,5819904785,3280,3280,3280,3280,0
|
|
20230713,180500,5819904785,3280,3280,3280,3280,0
|
|
20230713,180400,5819904785,3280,3280,3280,3280,0
|
|
20230713,180300,5819904785,3280,3280,3280,3280,0
|
|
20230713,180200,5819904785,3280,3280,3280,3280,0
|
|
20230713,180100,5819904785,3280,3280,3280,3280,0
|
|
20230713,180000,5819904785,3280,3280,3280,3280,0
|
|
20230713,175900,5819904785,3280,3280,3280,3280,0
|
|
20230713,175800,5819904785,3280,3280,3280,3280,0
|
|
20230713,175700,5819904785,3280,3280,3280,3280,0
|
|
20230713,175600,5819904785,3280,3280,3280,3280,0
|
|
20230713,175500,5819904785,3280,3280,3280,3280,0
|
|
20230713,175400,5819904785,3280,3280,3280,3280,0
|
|
20230713,175300,5819904785,3280,3280,3280,3280,0
|
|
20230713,175200,5819904785,3280,3280,3280,3280,0
|
|
20230713,175100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,175000,5819904785,3280,3280,3280,3280,0
|
|
20230713,174900,5819904785,3280,3280,3280,3280,0
|
|
20230713,174800,5819904785,3280,3280,3280,3280,0
|
|
20230713,174700,5819904785,3280,3280,3280,3280,0
|
|
20230713,174600,5819904785,3280,3280,3280,3280,0
|
|
20230713,174500,5819904785,3280,3280,3280,3280,0
|
|
20230713,174400,5819904785,3280,3280,3280,3280,0
|
|
20230713,174300,5819904785,3280,3280,3280,3280,0
|
|
20230713,174200,5819904785,3280,3280,3280,3280,0
|
|
20230713,174100,5819904785,3280,3280,3280,3280,0
|
|
20230713,174000,5819904785,3280,3280,3280,3280,0
|
|
20230713,173900,5819904785,3280,3280,3280,3280,0
|
|
20230713,173800,5819904785,3280,3280,3280,3280,0
|
|
20230713,173700,5819904785,3280,3280,3280,3280,0
|
|
20230713,173600,5819904785,3280,3280,3280,3280,0
|
|
20230713,173500,5819904785,3280,3280,3280,3280,0
|
|
20230713,173400,5819904785,3280,3280,3280,3280,0
|
|
20230713,173300,5819904785,3280,3280,3280,3280,0
|
|
20230713,173200,5819904785,3280,3280,3280,3280,0
|
|
20230713,173100,5819904785,3280,3280,3280,3280,0
|
|
20230713,173000,5819904785,3280,3280,3280,3280,0
|
|
20230713,172900,5819904785,3280,3280,3280,3280,0
|
|
20230713,172800,5819904785,3280,3280,3280,3280,0
|
|
20230713,172700,5819904785,3280,3280,3280,3280,0
|
|
20230713,172600,5819904785,3280,3280,3280,3280,0
|
|
20230713,172500,5819904785,3280,3280,3280,3280,0
|
|
20230713,172400,5819904785,3280,3280,3280,3280,0
|
|
20230713,172300,5819904785,3280,3280,3280,3280,0
|
|
20230713,172200,5819904785,3280,3280,3280,3280,0
|
|
20230713,172100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,172000,5819904785,3280,3280,3280,3280,0
|
|
20230713,171900,5819904785,3280,3280,3280,3280,0
|
|
20230713,171800,5819904785,3280,3280,3280,3280,0
|
|
20230713,171700,5819904785,3280,3280,3280,3280,0
|
|
20230713,171600,5819904785,3280,3280,3280,3280,0
|
|
20230713,171500,5819904785,3280,3280,3280,3280,0
|
|
20230713,171400,5819904785,3280,3280,3280,3280,0
|
|
20230713,171300,5819904785,3280,3280,3280,3280,0
|
|
20230713,171200,5819904785,3280,3280,3280,3280,0
|
|
20230713,171100,5819904785,3280,3280,3280,3280,0
|
|
20230713,171000,5819904785,3280,3280,3280,3280,0
|
|
20230713,170900,5819904785,3280,3280,3280,3280,0
|
|
20230713,170800,5819904785,3280,3280,3280,3280,0
|
|
20230713,170700,5819904785,3280,3280,3280,3280,0
|
|
20230713,170600,5819904785,3280,3280,3280,3280,0
|
|
20230713,170500,5819904785,3280,3280,3280,3280,0
|
|
20230713,170400,5819904785,3280,3280,3280,3280,0
|
|
20230713,170300,5819904785,3280,3280,3280,3280,0
|
|
20230713,170200,5819904785,3280,3280,3280,3280,0
|
|
20230713,170100,5819904785,3280,3280,3280,3280,0
|
|
20230713,170000,5819904785,3280,3280,3280,3280,0
|
|
20230713,165900,5819904785,3280,3280,3280,3280,0
|
|
20230713,165800,5819904785,3280,3280,3280,3280,0
|
|
20230713,165700,5819904785,3280,3280,3280,3280,0
|
|
20230713,165600,5819904785,3280,3280,3280,3280,0
|
|
20230713,165500,5819904785,3280,3280,3280,3280,0
|
|
20230713,165400,5819904785,3280,3280,3280,3280,0
|
|
20230713,165300,5819904785,3280,3280,3280,3280,0
|
|
20230713,165200,5819904785,3280,3280,3280,3280,0
|
|
20230713,165100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,165000,5819904785,3280,3280,3280,3280,0
|
|
20230713,164900,5819904785,3280,3280,3280,3280,0
|
|
20230713,164800,5819904785,3280,3280,3280,3280,0
|
|
20230713,164700,5819904785,3280,3280,3280,3280,0
|
|
20230713,164600,5819904785,3280,3280,3280,3280,0
|
|
20230713,164500,5819904785,3280,3280,3280,3280,0
|
|
20230713,164400,5819904785,3280,3280,3280,3280,0
|
|
20230713,164300,5819904785,3280,3280,3280,3280,0
|
|
20230713,164200,5819904785,3280,3280,3280,3280,0
|
|
20230713,164100,5819904785,3280,3280,3280,3280,0
|
|
20230713,164000,5819904785,3280,3280,3280,3280,0
|
|
20230713,163900,5819904785,3280,3280,3280,3280,0
|
|
20230713,163800,5819904785,3280,3280,3280,3280,0
|
|
20230713,163700,5819904785,3280,3280,3280,3280,0
|
|
20230713,163600,5819904785,3280,3280,3280,3280,0
|
|
20230713,163500,5819904785,3280,3280,3280,3280,0
|
|
20230713,163400,5819904785,3280,3280,3280,3280,0
|
|
20230713,163300,5819904785,3280,3280,3280,3280,0
|
|
20230713,163200,5819904785,3280,3280,3280,3280,0
|
|
20230713,163100,5819904785,3280,3280,3280,3280,0
|
|
20230713,163000,5819904785,3280,3280,3280,3280,0
|
|
20230713,162900,5819904785,3280,3280,3280,3280,0
|
|
20230713,162800,5819904785,3280,3280,3280,3280,0
|
|
20230713,162700,5819904785,3280,3280,3280,3280,0
|
|
20230713,162600,5819904785,3280,3280,3280,3280,0
|
|
20230713,162500,5819904785,3280,3280,3280,3280,0
|
|
20230713,162400,5819904785,3280,3280,3280,3280,0
|
|
20230713,162300,5819904785,3280,3280,3280,3280,0
|
|
20230713,162200,5819904785,3280,3280,3280,3280,0
|
|
20230713,162100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,162000,5819904785,3280,3280,3280,3280,0
|
|
20230713,161900,5819904785,3280,3280,3280,3280,0
|
|
20230713,161800,5819904785,3280,3280,3280,3280,0
|
|
20230713,161700,5819904785,3280,3280,3280,3280,0
|
|
20230713,161600,5819904785,3280,3280,3280,3280,0
|
|
20230713,161500,5819904785,3280,3280,3280,3280,0
|
|
20230713,161400,5819904785,3280,3280,3280,3280,0
|
|
20230713,161300,5819904785,3280,3280,3280,3280,0
|
|
20230713,161200,5819904785,3280,3280,3280,3280,0
|
|
20230713,161100,5819904785,3280,3280,3280,3280,0
|
|
20230713,161000,5819904785,3280,3280,3280,3280,0
|
|
20230713,160900,5819904785,3280,3280,3280,3280,0
|
|
20230713,160800,5819904785,3280,3280,3280,3280,0
|
|
20230713,160700,5819904785,3280,3280,3280,3280,0
|
|
20230713,160600,5819904785,3280,3280,3280,3280,0
|
|
20230713,160500,5819904785,3280,3280,3280,3280,0
|
|
20230713,160400,5819904785,3280,3280,3280,3280,0
|
|
20230713,160300,5819904785,3280,3280,3280,3280,0
|
|
20230713,160200,5819904785,3280,3280,3280,3280,0
|
|
20230713,160100,5819904785,3280,3280,3280,3280,0
|
|
20230713,160000,5819904785,3280,3280,3280,3280,0
|
|
20230713,155900,5819904785,3280,3280,3280,3280,0
|
|
20230713,155800,5819904785,3280,3280,3280,3280,0
|
|
20230713,155700,5819904785,3280,3280,3280,3280,0
|
|
20230713,155600,5819904785,3280,3280,3280,3280,0
|
|
20230713,155500,5819904785,3280,3280,3280,3280,0
|
|
20230713,155400,5819904785,3280,3280,3280,3280,0
|
|
20230713,155300,5819904785,3280,3280,3280,3280,0
|
|
20230713,155200,5819904785,3280,3280,3280,3280,0
|
|
20230713,155100,5819904785,3280,3280,3280,3280,51815
|
|
20230713,155000,5819904785,3280,3280,3280,3280,0
|
|
20230713,154900,5819904785,3280,3280,3280,3280,0
|
|
20230713,154800,5819904785,3280,3280,3280,3280,0
|
|
20230713,154700,5819904785,3280,3280,3280,3280,0
|
|
20230713,154600,5819904785,3280,3280,3280,3280,0
|
|
20230713,154500,5819904785,3280,3280,3280,3280,0
|
|
20230713,154400,5819904785,3280,3280,3280,3280,0
|
|
20230713,154300,5819904785,3280,3280,3280,3280,0
|
|
20230713,154200,5819904785,3280,3280,3280,3280,0
|
|
20230713,154100,5819904785,3280,3280,3280,3280,0
|
|
20230713,154000,5819904785,3280,3280,3280,3280,0
|
|
20230713,153900,5819904785,3280,3280,3280,3280,0
|
|
20230713,153800,5819904785,3280,3280,3280,3280,0
|
|
20230713,153700,5819904785,3280,3280,3280,3280,0
|
|
20230713,153600,5819904785,3280,3280,3280,3280,0
|
|
20230713,153500,5819904785,3280,3280,3280,3280,0
|
|
20230713,153400,5819904785,3280,3280,3280,3280,0
|
|
20230713,153300,5819904785,3280,3280,3280,3280,0
|
|
20230713,153200,5819904785,3280,3280,3280,3280,0
|
|
20230713,153100,5819904785,3280,3280,3280,3280,0
|
|
20230713,153000,5819904785,3280,3280,3280,3280,51815
|
|
20230713,152900,5649951585,3260,3260,3260,3260,0
|
|
20230713,152800,5649951585,3260,3260,3260,3260,0
|
|
20230713,152700,5649951585,3260,3260,3260,3260,0
|
|
20230713,152600,5649951585,3260,3260,3260,3260,0
|
|
20230713,152500,5649951585,3260,3260,3260,3260,0
|
|
20230713,152400,5649951585,3260,3260,3260,3260,0
|
|
20230713,152300,5649951585,3260,3260,3260,3260,0
|
|
20230713,152200,5649951585,3260,3260,3260,3260,0
|
|
20230713,152100,5649951585,3260,3260,3260,3260,0
|
|
20230713,152000,5649951585,3260,3260,3260,3260,0
|
|
20230713,151900,5649951585,3260,3250,3260,3250,6246
|
|
20230713,151800,5629621735,3255,3255,3255,3250,8487
|
|
20230713,151700,5602029560,3255,3260,3260,3250,3100
|
|
20230713,151600,5591947125,3255,3260,3260,3255,5349
|
|
20230713,151500,5574512540,3260,3265,3265,3255,3299
|
|
20230713,151400,5563753655,3265,3270,3270,3255,3843
|
|
20230713,151300,5551208945,3270,3265,3275,3260,6281
|
|
20230713,151200,5530678705,3260,3260,3260,3255,5706
|
|
20230713,151100,5512077395,3260,3260,3260,3255,7477
|
|
20230713,151000,5487722305,3255,3260,3260,3255,3340
|
|
20230713,150900,5476835210,3260,3250,3260,3250,6441
|
|
20230713,150800,5455869250,3260,3260,3260,3250,4718
|
|
20230713,150700,5440498205,3260,3260,3260,3255,6179
|
|
20230713,150600,5420364665,3260,3260,3260,3255,6882
|
|
20230713,150500,5397933310,3260,3265,3265,3260,4813
|
|
20230713,150400,5382242700,3265,3265,3265,3250,14892
|
|
20230713,150300,5333781050,3265,3260,3265,3255,4522
|
|
20230713,150200,5319029715,3260,3265,3265,3260,7998
|
|
20230713,150100,5292940525,3265,3250,3265,3250,2057
|
|
20230713,150000,5286233780,3250,3250,3265,3250,7413
|
|
20230713,145900,5262086680,3255,3260,3260,3255,4056
|
|
20230713,145800,5248875110,3255,3265,3265,3250,10437
|
|
20230713,145700,5214861745,3265,3260,3265,3260,3746
|
|
20230713,145600,5202631440,3260,3260,3265,3260,4154
|
|
20230713,145500,5189069195,3265,3265,3270,3265,5153
|
|
20230713,145400,5172242335,3265,3275,3275,3265,8759
|
|
20230713,145300,5143617640,3275,3280,3280,3270,5430
|
|
20230713,145200,5125842945,3280,3275,3280,3270,6665
|
|
20230713,145100,5104008595,3275,3275,3275,3275,2355
|
|
20230713,145000,5096295970,3275,3280,3280,3275,9238
|
|
20230713,144900,5066010400,3280,3280,3280,3275,3031
|
|
20230713,144800,5056069250,3275,3275,3280,3275,5259
|
|
20230713,144700,5038821270,3275,3275,3280,3275,4415
|
|
20230713,144600,5024343300,3280,3285,3290,3280,6339
|
|
20230713,144500,5003525000,3285,3280,3285,3280,4496
|
|
20230713,144400,4988768035,3280,3285,3285,3280,3364
|
|
20230713,144300,4977718075,3285,3285,3285,3275,4897
|
|
20230713,144200,4961635825,3275,3275,3290,3275,5656
|
|
20230713,144100,4943078670,3275,3280,3285,3275,5943
|
|
20230713,144000,4923567150,3280,3280,3280,3270,4357
|
|
20230713,143900,4909281450,3280,3280,3290,3280,6769
|
|
20230713,143800,4887038530,3280,3280,3285,3280,3185
|
|
20230713,143700,4876576430,3280,3280,3285,3275,2104
|
|
20230713,143600,4869682455,3280,3275,3285,3275,9416
|
|
20230713,143500,4838810410,3280,3280,3280,3270,5671
|
|
20230713,143400,4820214365,3270,3270,3280,3270,12346
|
|
20230713,143300,4779819675,3275,3275,3280,3275,3289
|
|
20230713,143200,4769041255,3275,3275,3280,3275,6058
|
|
20230713,143100,4749180845,3280,3280,3280,3275,3293
|
|
20230713,143000,4738383935,3280,3275,3285,3275,4254
|
|
20230713,142900,4724424255,3280,3280,3280,3270,4809
|
|
20230713,142800,4708659635,3270,3275,3285,3270,5298
|
|
20230713,142700,4691295180,3270,3285,3285,3270,4687
|
|
20230713,142600,4675938860,3280,3275,3280,3270,6061
|
|
20230713,142500,4656075280,3275,3275,3285,3275,3249
|
|
20230713,142400,4645427865,3275,3280,3290,3275,4637
|
|
20230713,142300,4630208465,3280,3285,3285,3275,4315
|
|
20230713,142200,4616043530,3285,3285,3285,3270,3817
|
|
20230713,142100,4603506290,3270,3285,3285,3270,2163
|
|
20230713,142000,4596409290,3285,3285,3285,3275,4553
|
|
20230713,141900,4581461645,3285,3285,3285,3275,2613
|
|
20230713,141800,4572883150,3285,3285,3285,3275,5751
|
|
20230713,141700,4553998370,3280,3280,3290,3275,4416
|
|
20230713,141600,4539500410,3280,3280,3290,3280,9891
|
|
20230713,141500,4507019270,3290,3290,3290,3280,1933
|
|
20230713,141400,4500660510,3290,3290,3290,3280,6592
|
|
20230713,141300,4478993930,3285,3285,3290,3280,7314
|
|
20230713,141200,4454975790,3285,3290,3290,3280,2234
|
|
20230713,141100,4447628250,3285,3290,3290,3280,4189
|
|
20230713,141000,4433865295,3280,3290,3290,3280,3711
|
|
20230713,140900,4421664295,3290,3285,3290,3285,5050
|
|
20230713,140800,4405067190,3280,3280,3285,3280,4300
|
|
20230713,140700,4390948790,3290,3290,3290,3280,2645
|
|
20230713,140600,4382248660,3280,3275,3285,3275,4948
|
|
20230713,140500,4366016610,3280,3285,3285,3275,2317
|
|
20230713,140400,4358409915,3285,3280,3285,3280,4228
|
|
20230713,140300,4344528775,3280,3285,3285,3270,2666
|
|
20230713,140200,4335790120,3270,3275,3285,3270,8842
|
|
20230713,140100,4306779905,3275,3275,3280,3275,2438
|
|
20230713,140000,4298783885,3275,3285,3285,3270,4897
|
|
20230713,135900,4282719055,3285,3285,3285,3285,2858
|
|
20230713,135800,4273330525,3285,3285,3285,3285,2947
|
|
20230713,135700,4263649630,3285,3280,3285,3270,5077
|
|
20230713,135600,4247000215,3280,3275,3280,3275,2821
|
|
20230713,135500,4237752155,3280,3280,3285,3280,5776
|
|
20230713,135400,4218804560,3285,3280,3290,3280,4401
|
|
20230713,135300,4204345110,3285,3285,3290,3285,4155
|
|
20230713,135200,4190682380,3285,3275,3285,3275,3154
|
|
20230713,135100,4180330955,3275,3280,3285,3270,1933
|
|
20230713,135000,4173989210,3280,3265,3280,3265,4538
|
|
20230713,134900,4159114605,3275,3285,3285,3265,8078
|
|
20230713,134800,4132665730,3285,3285,3290,3280,7741
|
|
20230713,134700,4107228835,3290,3290,3290,3285,2471
|
|
20230713,134600,4099102350,3290,3290,3295,3285,4925
|
|
20230713,134500,4082890040,3295,3295,3295,3285,1399
|
|
20230713,134400,4078280435,3295,3295,3295,3285,5457
|
|
20230713,134300,4060315380,3295,3290,3295,3285,4902
|
|
20230713,134200,4044180210,3290,3290,3290,3290,2660
|
|
20230713,134100,4035428810,3285,3285,3290,3285,3883
|
|
20230713,134000,4022659605,3290,3290,3290,3280,4166
|
|
20230713,133900,4008963095,3290,3285,3290,3280,31167
|
|
20230713,133800,3906437300,3285,3285,3285,3280,3995
|
|
20230713,133700,3893313750,3280,3290,3290,3280,3678
|
|
20230713,133600,3881221130,3290,3285,3290,3280,6462
|
|
20230713,133500,3859988875,3285,3290,3290,3280,1897
|
|
20230713,133400,3853754930,3280,3290,3290,3280,8282
|
|
20230713,133300,3826534655,3290,3290,3290,3285,2329
|
|
20230713,133200,3818876540,3290,3285,3290,3285,6705
|
|
20230713,133100,3796823245,3285,3285,3285,3285,1887
|
|
20230713,133000,3790624450,3285,3280,3285,3275,21631
|
|
20230713,132900,3719639075,3280,3275,3280,3270,2036
|
|
20230713,132800,3712966590,3275,3275,3285,3270,31582
|
|
20230713,132700,3609389240,3275,3275,3275,3270,23995
|
|
20230713,132600,3530809410,3270,3270,3275,3270,3709
|
|
20230713,132500,3518667760,3270,3265,3275,3265,3259
|
|
20230713,132400,3508004610,3270,3265,3270,3265,2696
|
|
20230713,132300,3499189935,3260,3270,3270,3260,6049
|
|
20230713,132200,3479430430,3265,3265,3270,3265,2714
|
|
20230713,132100,3470566755,3265,3270,3270,3265,1693
|
|
20230713,132000,3465033480,3270,3260,3270,3255,7421
|
|
20230713,131900,3440827950,3260,3265,3265,3260,5093
|
|
20230713,131800,3424212195,3260,3250,3260,3250,3701
|
|
20230713,131700,3412154165,3250,3255,3260,3250,2580
|
|
20230713,131600,3403752015,3260,3255,3260,3255,4507
|
|
20230713,131500,3389077365,3255,3255,3255,3250,5197
|
|
20230713,131400,3372168230,3255,3255,3255,3250,5342
|
|
20230713,131300,3354780690,3255,3240,3255,3240,1726
|
|
20230713,131200,3349163645,3235,3240,3255,3235,3872
|
|
20230713,131100,3336585110,3240,3255,3255,3240,4201
|
|
20230713,131000,3322912325,3240,3235,3255,3235,3472
|
|
20230713,130900,3311635695,3250,3250,3250,3235,3197
|
|
20230713,130800,3301270945,3250,3250,3250,3250,2382
|
|
20230713,130700,3293529445,3250,3255,3255,3240,4448
|
|
20230713,130600,3279072250,3250,3250,3255,3240,4958
|
|
20230713,130500,3262962125,3250,3250,3250,3250,1534
|
|
20230713,130400,3257976625,3240,3240,3250,3240,4409
|
|
20230713,130300,3243653715,3250,3245,3250,3240,4106
|
|
20230713,130200,3230327760,3240,3250,3250,3235,3935
|
|
20230713,130100,3217555265,3240,3245,3245,3240,6479
|
|
20230713,130000,3196531010,3230,3245,3250,3230,5275
|
|
20230713,125900,3179416125,3245,3250,3250,3235,2516
|
|
20230713,125800,3171256055,3250,3245,3250,3245,3807
|
|
20230713,125700,3158890770,3245,3245,3245,3245,2795
|
|
20230713,125600,3149820995,3225,3250,3250,3225,7334
|
|
20230713,125500,3126038770,3250,3230,3250,3225,4926
|
|
20230713,125400,3110050350,3230,3245,3250,3225,2528
|
|
20230713,125300,3101850495,3245,3245,3250,3245,3942
|
|
20230713,125200,3089051000,3245,3245,3245,3225,3260
|
|
20230713,125100,3078488300,3250,3250,3250,3225,3993
|
|
20230713,125000,3065531525,3250,3235,3250,3235,3659
|
|
20230713,124900,3053666765,3225,3235,3245,3225,2248
|
|
20230713,124800,3046402335,3230,3230,3245,3230,5388
|
|
20230713,124700,3028938545,3230,3235,3240,3225,2874
|
|
20230713,124600,3019632665,3235,3235,3235,3220,4717
|
|
20230713,124500,3004396455,3235,3220,3235,3220,1496
|
|
20230713,124400,2999558500,3220,3230,3235,3210,4490
|
|
20230713,124300,2985061515,3210,3230,3230,3210,3400
|
|
20230713,124200,2974107895,3235,3230,3235,3230,4549
|
|
20230713,124100,2959413625,3230,3210,3230,3210,5630
|
|
20230713,124000,2941264085,3220,3220,3230,3220,2964
|
|
20230713,123900,2931710745,3220,3210,3220,3210,4539
|
|
20230713,123800,2917122165,3210,3220,3220,3210,2575
|
|
20230713,123700,2908842390,3220,3215,3220,3215,3877
|
|
20230713,123600,2896372995,3205,3210,3215,3205,1037
|
|
20230713,123500,2893049005,3205,3205,3215,3205,3398
|
|
20230713,123400,2882158255,3215,3205,3215,3205,500
|
|
20230713,123300,2880555725,3205,3210,3215,3200,1016
|
|
20230713,123200,2877298800,3215,3215,3215,3205,8339
|
|
20230713,123100,2850568420,3205,3220,3220,3205,12399
|
|
20230713,123000,2810780810,3220,3225,3225,3210,2229
|
|
20230713,122900,2803609560,3225,3220,3225,3215,6497
|
|
20230713,122800,2782719170,3220,3220,3220,3220,440
|
|
20230713,122700,2781302370,3220,3220,3220,3215,781
|
|
20230713,122600,2778790725,3220,3220,3220,3220,865
|
|
20230713,122500,2776005425,3220,3225,3240,3220,4950
|
|
20230713,122400,2760046725,3245,3245,3245,3245,1
|
|
20230713,122300,2760043480,3225,3220,3235,3220,2404
|
|
20230713,122200,2752296540,3220,3225,3225,3215,3486
|
|
20230713,122100,2741074605,3225,3225,3225,3225,740
|
|
20230713,122000,2738688105,3225,3220,3225,3220,5055
|
|
20230713,121900,2722403995,3225,3230,3230,3225,5571
|
|
20230713,121800,2704432145,3230,3240,3240,3230,5632
|
|
20230713,121700,2686221255,3240,3245,3245,3235,2161
|
|
20230713,121600,2679214680,3250,3250,3250,3250,1951
|
|
20230713,121500,2672873930,3250,3260,3270,3250,2119
|
|
20230713,121400,2665976840,3260,3260,3270,3260,2213
|
|
20230713,121300,2658747460,3270,3270,3270,3270,2546
|
|
20230713,121200,2650422040,3270,3260,3270,3255,3112
|
|
20230713,121100,2640278430,3255,3260,3265,3255,5537
|
|
20230713,121000,2622234535,3265,3255,3265,3255,1578
|
|
20230713,120900,2617086475,3255,3265,3270,3255,5467
|
|
20230713,120800,2599269595,3260,3260,3260,3255,1516
|
|
20230713,120700,2594327485,3260,3255,3260,3250,2016
|
|
20230713,120600,2587762405,3255,3260,3265,3255,4145
|
|
20230713,120500,2574244555,3260,3265,3265,3260,2043
|
|
20230713,120400,2567579615,3260,3265,3265,3260,4762
|
|
20230713,120300,2552049245,3265,3260,3265,3260,3871
|
|
20230713,120200,2539410480,3265,3265,3265,3265,2634
|
|
20230713,120100,2530810470,3260,3260,3260,3255,3500
|
|
20230713,120000,2519407565,3260,3260,3260,3255,3153
|
|
20230713,115900,2509129550,3260,3260,3260,3260,4760
|
|
20230713,115800,2493611950,3255,3260,3260,3255,7366
|
|
20230713,115700,2469623455,3260,3260,3265,3260,2822
|
|
20230713,115600,2460418765,3260,3255,3260,3255,931
|
|
20230713,115500,2457386805,3260,3260,3265,3260,4924
|
|
20230713,115400,2441326110,3260,3255,3260,3255,1860
|
|
20230713,115300,2435264660,3260,3260,3260,3255,2028
|
|
20230713,115200,2428656475,3260,3255,3260,3255,3180
|
|
20230713,115100,2418300580,3255,3260,3260,3255,2257
|
|
20230713,115000,2410950540,3255,3260,3260,3250,5228
|
|
20230713,114900,2393931165,3260,3260,3265,3260,2902
|
|
20230713,114800,2384463555,3260,3265,3265,3260,3554
|
|
20230713,114700,2372868910,3260,3265,3265,3260,2921
|
|
20230713,114600,2363346370,3265,3260,3265,3260,4925
|
|
20230713,114500,2347266595,3260,3255,3265,3255,3490
|
|
20230713,114400,2335878215,3255,3260,3260,3255,3566
|
|
20230713,114300,2324253085,3265,3270,3270,3265,3727
|
|
20230713,114200,2312079830,3270,3270,3275,3265,4850
|
|
20230713,114100,2296213410,3270,3275,3275,3270,9062
|
|
20230713,114000,2266553890,3270,3270,3270,3265,8183
|
|
20230713,113900,2239799075,3270,3265,3270,3265,3189
|
|
20230713,113800,2229386840,3260,3260,3265,3260,6301
|
|
20230713,113700,2208820835,3255,3260,3260,3255,648
|
|
20230713,113600,2206711510,3260,3260,3260,3260,4018
|
|
20230713,113500,2193612830,3260,3255,3265,3255,5149
|
|
20230713,113400,2176816780,3255,3255,3255,3255,4084
|
|
20230713,113300,2163523360,3255,3250,3255,3250,3690
|
|
20230713,113200,2151521380,3250,3250,3250,3250,3024
|
|
20230713,113100,2141693380,3250,3255,3255,3250,2357
|
|
20230713,113000,2134029525,3250,3245,3250,3245,4437
|
|
20230713,112900,2119613275,3245,3245,3250,3235,2779
|
|
20230713,112800,2110598110,3245,3240,3245,3235,15399
|
|
20230713,112700,2060700585,3235,3235,3235,3235,1919
|
|
20230713,112600,2054492620,3240,3240,3240,3235,6819
|
|
20230713,112500,2032415930,3240,3240,3240,3240,1967
|
|
20230713,112400,2026042850,3240,3240,3245,3240,10925
|
|
20230713,112300,1990621280,3240,3240,3240,3240,2515
|
|
20230713,112200,1982472680,3230,3225,3240,3225,5102
|
|
20230713,112100,1965979715,3225,3235,3240,3225,7505
|
|
20230713,112000,1941702395,3235,3230,3235,3230,3876
|
|
20230713,111900,1929173535,3230,3235,3235,3220,1949
|
|
20230713,111800,1922876320,3225,3235,3235,3225,5227
|
|
20230713,111700,1905971025,3230,3235,3235,3230,2721
|
|
20230713,111600,1897178690,3235,3220,3235,3220,2228
|
|
20230713,111500,1889984955,3220,3230,3235,3220,8405
|
|
20230713,111400,1862871300,3230,3235,3235,3230,2892
|
|
20230713,111300,1853520760,3230,3230,3230,3225,2619
|
|
20230713,111200,1845068510,3230,3230,3230,3230,4568
|
|
20230713,111100,1830313870,3230,3235,3235,3225,2521
|
|
20230713,111000,1822174125,3235,3235,3235,3230,3728
|
|
20230713,110900,1810123045,3235,3235,3240,3235,4963
|
|
20230713,110800,1794057725,3230,3230,3235,3230,3378
|
|
20230713,110700,1783143270,3230,3230,3230,3225,4584
|
|
20230713,110600,1768344450,3230,3235,3235,3230,2394
|
|
20230713,110500,1760611765,3235,3235,3235,3230,4691
|
|
20230713,110400,1745439475,3235,3235,3235,3230,4197
|
|
20230713,110300,1731867715,3235,3230,3235,3230,2370
|
|
20230713,110200,1724203860,3240,3230,3240,3230,5895
|
|
20230713,110100,1705130860,3235,3235,3235,3230,3703
|
|
20230713,110000,1693155655,3220,3240,3240,3220,2708
|
|
20230713,105900,1684406370,3235,3240,3240,3235,2682
|
|
20230713,105800,1675722695,3235,3235,3240,3235,5104
|
|
20230713,105700,1659205740,3235,3240,3240,3235,5503
|
|
20230713,105600,1641385615,3235,3230,3235,3230,2362
|
|
20230713,105500,1633751560,3235,3235,3235,3230,21244
|
|
20230713,105400,1565031840,3235,3235,3235,3225,803
|
|
20230713,105300,1562435135,3225,3235,3235,3225,7421
|
|
20230713,105200,1538447090,3235,3235,3235,3225,3329
|
|
20230713,105100,1527690540,3230,3235,3235,3230,3483
|
|
20230713,105000,1516433445,3235,3230,3235,3230,3689
|
|
20230713,104900,1504505870,3230,3230,3230,3230,1462
|
|
20230713,104800,1499783610,3230,3230,3230,3225,4954
|
|
20230713,104700,1483796920,3230,3230,3235,3230,3001
|
|
20230713,104600,1474096680,3225,3230,3230,3225,3174
|
|
20230713,104500,1463846595,3230,3225,3230,3225,2159
|
|
20230713,104400,1456875170,3225,3230,3230,3225,3790
|
|
20230713,104300,1444635325,3230,3225,3230,3225,2220
|
|
20230713,104200,1437464735,3225,3225,3225,3220,2113
|
|
20230713,104100,1430652255,3225,3220,3225,3220,3209
|
|
20230713,104000,1420303540,3225,3225,3225,3215,1888
|
|
20230713,103900,1414216665,3220,3225,3225,3220,3426
|
|
20230713,103800,1403177855,3230,3225,3230,3225,3013
|
|
20230713,103700,1393457425,3225,3230,3230,3225,4312
|
|
20230713,103600,1379546930,3230,3230,3230,3225,3254
|
|
20230713,103500,1369043780,3225,3220,3225,3220,2155
|
|
20230713,103400,1362093955,3220,3215,3220,3215,1031
|
|
20230713,103300,1358774910,3215,3220,3220,3215,4502
|
|
20230713,103200,1344290465,3220,3215,3220,3210,2393
|
|
20230713,103100,1336597480,3210,3215,3215,3210,1660
|
|
20230713,103000,1331268180,3210,3215,3215,3210,1317
|
|
20230713,102900,1327039910,3215,3215,3215,3210,373
|
|
20230713,102800,1325841355,3210,3215,3215,3210,4610
|
|
20230713,102700,1311042815,3215,3220,3220,3215,2890
|
|
20230713,102600,1301751075,3220,3220,3220,3215,524
|
|
20230713,102500,1300066000,3220,3225,3225,3220,2844
|
|
20230713,102400,1290907925,3220,3225,3225,3220,2449
|
|
20230713,102300,1283010150,3225,3230,3230,3225,99
|
|
20230713,102200,1282690475,3230,3230,3230,3230,139
|
|
20230713,102100,1282241505,3230,3230,3230,3225,86
|
|
20230713,102000,1281963750,3230,3230,3230,3225,185
|
|
20230713,101900,1281366450,3230,3235,3235,3230,1354
|
|
20230713,101800,1276992885,3240,3235,3240,3235,539
|
|
20230713,101700,1275246920,3240,3235,3240,3235,148
|
|
20230713,101600,1274767915,3235,3230,3235,3225,4836
|
|
20230713,101500,1259144755,3230,3230,3230,3225,167
|
|
20230713,101400,1258605445,3230,3230,3230,3225,820
|
|
20230713,101300,1255960465,3230,3230,3230,3230,535
|
|
20230713,101200,1254232415,3230,3230,3230,3230,176
|
|
20230713,101100,1253663935,3230,3230,3230,3230,766
|
|
20230713,101000,1251189755,3230,3230,3230,3230,293
|
|
20230713,100900,1250243365,3230,3235,3235,3230,1693
|
|
20230713,100800,1244773325,3230,3235,3235,3230,490
|
|
20230713,100700,1243190175,3230,3230,3235,3230,8813
|
|
20230713,100600,1214692140,3230,3230,3230,3230,78
|
|
20230713,100500,1214440200,3225,3225,3225,3225,174
|
|
20230713,100400,1213879050,3225,3225,3225,3225,478
|
|
20230713,100300,1212337500,3220,3225,3225,3220,775
|
|
20230713,100200,1209838225,3225,3220,3225,3220,410
|
|
20230713,100100,1208517635,3220,3220,3220,3220,278
|
|
20230713,100000,1207622475,3215,3220,3220,3210,1543
|
|
20230713,095900,1202661440,3215,3220,3220,3215,1527
|
|
20230713,095800,1197750830,3220,3220,3220,3220,712
|
|
20230713,095700,1195458190,3220,3220,3220,3215,840
|
|
20230713,095600,1192753660,3220,3220,3220,3220,1233
|
|
20230713,095500,1188783400,3215,3220,3220,3210,1421
|
|
20230713,095400,1184215680,3220,3220,3220,3220,391
|
|
20230713,095300,1182956660,3225,3200,3225,3200,2872
|
|
20230713,095200,1173737510,3205,3210,3210,3200,3065
|
|
20230713,095100,1163928580,3200,3210,3210,3200,28154
|
|
20230713,095000,1073792385,3205,3215,3215,3205,27248
|
|
20230713,094900,986393945,3220,3225,3225,3215,4746
|
|
20230713,094800,971132415,3220,3225,3225,3220,2159
|
|
20230713,094700,964176085,3225,3225,3230,3225,656
|
|
20230713,094600,962058940,3225,3230,3230,3225,1064
|
|
20230713,094500,958623470,3230,3235,3235,3230,6524
|
|
20230713,094400,937550425,3230,3235,3235,3230,1402
|
|
20230713,094300,933021060,3230,3230,3235,3230,2426
|
|
20230713,094200,925184045,3230,3225,3230,3225,1795
|
|
20230713,094100,919388810,3225,3215,3225,3215,14324
|
|
20230713,094000,873222410,3220,3220,3220,3215,334
|
|
20230713,093900,872147430,3215,3215,3215,3210,4468
|
|
20230713,093800,857799155,3210,3210,3210,3210,1520
|
|
20230713,093700,852919955,3215,3215,3215,3210,3077
|
|
20230713,093600,843039250,3215,3215,3215,3215,2100
|
|
20230713,093500,836287750,3215,3210,3215,3210,1388
|
|
20230713,093400,831831330,3215,3210,3215,3210,6345
|
|
20230713,093300,811463440,3215,3210,3215,3210,1981
|
|
20230713,093200,805104315,3210,3215,3215,3210,11231
|
|
20230713,093100,769051395,3215,3215,3215,3210,8986
|
|
20230713,093000,740161420,3220,3220,3225,3220,3678
|
|
20230713,092900,728317860,3220,3220,3225,3220,2526
|
|
20230713,092800,720183750,3225,3220,3225,3220,9347
|
|
20230713,092700,690084520,3220,3220,3220,3215,719
|
|
20230713,092600,687770940,3215,3220,3220,3215,1981
|
|
20230713,092500,681392720,3220,3220,3220,3215,1634
|
|
20230713,092400,676133740,3210,3215,3220,3210,6133
|
|
20230713,092300,656436170,3210,3210,3210,3210,1
|
|
20230713,092200,656432960,3210,3215,3220,3210,3534
|
|
20230713,092100,645073200,3215,3215,3215,3210,5087
|
|
20230713,092000,628718600,3215,3215,3215,3210,6210
|
|
20230713,091900,608778475,3215,3215,3215,3210,3717
|
|
20230713,091800,596844015,3210,3210,3215,3210,11315
|
|
20230713,091700,560519455,3210,3215,3220,3210,3843
|
|
20230713,091600,548163915,3215,3220,3220,3215,3154
|
|
20230713,091500,538019100,3215,3205,3215,3205,3056
|
|
20230713,091400,528207850,3205,3215,3215,3205,6338
|
|
20230713,091300,507870000,3210,3220,3220,3210,14322
|
|
20230713,091200,461853475,3220,3230,3230,3220,1689
|
|
20230713,091100,456414340,3230,3230,3230,3215,15162
|
|
20230713,091000,407554150,3245,3245,3250,3225,24818
|
|
20230713,090900,327254215,3250,3250,3260,3250,4989
|
|
20230713,090800,311029570,3255,3245,3255,3235,6831
|
|
20230713,090700,288854390,3245,3235,3245,3235,3351
|
|
20230713,090600,278006405,3235,3235,3235,3230,6071
|
|
20230713,090500,258366850,3230,3255,3255,3230,21151
|
|
20230713,090400,189674960,3255,3265,3270,3255,6292
|
|
20230713,090300,169147985,3265,3265,3265,3265,1581
|
|
20230713,090200,163986020,3255,3260,3260,3255,6120
|
|
20230713,090100,144056695,3255,3255,3270,3250,10596
|
|
20230713,090000,109567960,3260,3255,3265,3250,33670
|