682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,201800,1565354415,3390,3390,3390,3390,0
|
|
20230712,201700,1565354415,3390,3390,3390,3390,0
|
|
20230712,201600,1565354415,3390,3390,3390,3390,0
|
|
20230712,201500,1565354415,3390,3390,3390,3390,0
|
|
20230712,201400,1565354415,3390,3390,3390,3390,0
|
|
20230712,201300,1565354415,3390,3390,3390,3390,0
|
|
20230712,201200,1565354415,3390,3390,3390,3390,0
|
|
20230712,201100,1565354415,3390,3390,3390,3390,0
|
|
20230712,201000,1565354415,3390,3390,3390,3390,0
|
|
20230712,200900,1565354415,3390,3390,3390,3390,0
|
|
20230712,200800,1565354415,3390,3390,3390,3390,0
|
|
20230712,200700,1565354415,3390,3390,3390,3390,0
|
|
20230712,200600,1565354415,3390,3390,3390,3390,0
|
|
20230712,200500,1565354415,3390,3390,3390,3390,0
|
|
20230712,200400,1565354415,3390,3390,3390,3390,0
|
|
20230712,200300,1565354415,3390,3390,3390,3390,0
|
|
20230712,200200,1565354415,3390,3390,3390,3390,0
|
|
20230712,200100,1565354415,3390,3390,3390,3390,0
|
|
20230712,200000,1565354415,3390,3390,3390,3390,0
|
|
20230712,195900,1565354415,3390,3390,3390,3390,0
|
|
20230712,195800,1565354415,3390,3390,3390,3390,0
|
|
20230712,195700,1565354415,3390,3390,3390,3390,0
|
|
20230712,195600,1565354415,3390,3390,3390,3390,0
|
|
20230712,195500,1565354415,3390,3390,3390,3390,0
|
|
20230712,195400,1565354415,3390,3390,3390,3390,0
|
|
20230712,195300,1565354415,3390,3390,3390,3390,0
|
|
20230712,195200,1565354415,3390,3390,3390,3390,0
|
|
20230712,195100,1565354415,3390,3390,3390,3390,0
|
|
20230712,195000,1565354415,3390,3390,3390,3390,0
|
|
20230712,194900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,194800,1565354415,3390,3390,3390,3390,0
|
|
20230712,194700,1565354415,3390,3390,3390,3390,0
|
|
20230712,194600,1565354415,3390,3390,3390,3390,0
|
|
20230712,194500,1565354415,3390,3390,3390,3390,0
|
|
20230712,194400,1565354415,3390,3390,3390,3390,0
|
|
20230712,194300,1565354415,3390,3390,3390,3390,0
|
|
20230712,194200,1565354415,3390,3390,3390,3390,0
|
|
20230712,194100,1565354415,3390,3390,3390,3390,0
|
|
20230712,194000,1565354415,3390,3390,3390,3390,0
|
|
20230712,193900,1565354415,3390,3390,3390,3390,0
|
|
20230712,193800,1565354415,3390,3390,3390,3390,0
|
|
20230712,193700,1565354415,3390,3390,3390,3390,0
|
|
20230712,193600,1565354415,3390,3390,3390,3390,0
|
|
20230712,193500,1565354415,3390,3390,3390,3390,0
|
|
20230712,193400,1565354415,3390,3390,3390,3390,0
|
|
20230712,193300,1565354415,3390,3390,3390,3390,0
|
|
20230712,193200,1565354415,3390,3390,3390,3390,0
|
|
20230712,193100,1565354415,3390,3390,3390,3390,0
|
|
20230712,193000,1565354415,3390,3390,3390,3390,0
|
|
20230712,192900,1565354415,3390,3390,3390,3390,0
|
|
20230712,192800,1565354415,3390,3390,3390,3390,0
|
|
20230712,192700,1565354415,3390,3390,3390,3390,0
|
|
20230712,192600,1565354415,3390,3390,3390,3390,0
|
|
20230712,192500,1565354415,3390,3390,3390,3390,0
|
|
20230712,192400,1565354415,3390,3390,3390,3390,0
|
|
20230712,192300,1565354415,3390,3390,3390,3390,0
|
|
20230712,192200,1565354415,3390,3390,3390,3390,0
|
|
20230712,192100,1565354415,3390,3390,3390,3390,0
|
|
20230712,192000,1565354415,3390,3390,3390,3390,0
|
|
20230712,191900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,191800,1565354415,3390,3390,3390,3390,0
|
|
20230712,191700,1565354415,3390,3390,3390,3390,0
|
|
20230712,191600,1565354415,3390,3390,3390,3390,0
|
|
20230712,191500,1565354415,3390,3390,3390,3390,0
|
|
20230712,191400,1565354415,3390,3390,3390,3390,0
|
|
20230712,191300,1565354415,3390,3390,3390,3390,0
|
|
20230712,191200,1565354415,3390,3390,3390,3390,0
|
|
20230712,191100,1565354415,3390,3390,3390,3390,0
|
|
20230712,191000,1565354415,3390,3390,3390,3390,0
|
|
20230712,190900,1565354415,3390,3390,3390,3390,0
|
|
20230712,190800,1565354415,3390,3390,3390,3390,0
|
|
20230712,190700,1565354415,3390,3390,3390,3390,0
|
|
20230712,190600,1565354415,3390,3390,3390,3390,0
|
|
20230712,190500,1565354415,3390,3390,3390,3390,0
|
|
20230712,190400,1565354415,3390,3390,3390,3390,0
|
|
20230712,190300,1565354415,3390,3390,3390,3390,0
|
|
20230712,190200,1565354415,3390,3390,3390,3390,0
|
|
20230712,190100,1565354415,3390,3390,3390,3390,0
|
|
20230712,190000,1565354415,3390,3390,3390,3390,0
|
|
20230712,185900,1565354415,3390,3390,3390,3390,0
|
|
20230712,185800,1565354415,3390,3390,3390,3390,0
|
|
20230712,185700,1565354415,3390,3390,3390,3390,0
|
|
20230712,185600,1565354415,3390,3390,3390,3390,0
|
|
20230712,185500,1565354415,3390,3390,3390,3390,0
|
|
20230712,185400,1565354415,3390,3390,3390,3390,0
|
|
20230712,185300,1565354415,3390,3390,3390,3390,0
|
|
20230712,185200,1565354415,3390,3390,3390,3390,0
|
|
20230712,185100,1565354415,3390,3390,3390,3390,0
|
|
20230712,185000,1565354415,3390,3390,3390,3390,0
|
|
20230712,184900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,184800,1565354415,3390,3390,3390,3390,0
|
|
20230712,184700,1565354415,3390,3390,3390,3390,0
|
|
20230712,184600,1565354415,3390,3390,3390,3390,0
|
|
20230712,184500,1565354415,3390,3390,3390,3390,0
|
|
20230712,184400,1565354415,3390,3390,3390,3390,0
|
|
20230712,184300,1565354415,3390,3390,3390,3390,0
|
|
20230712,184200,1565354415,3390,3390,3390,3390,0
|
|
20230712,184100,1565354415,3390,3390,3390,3390,0
|
|
20230712,184000,1565354415,3390,3390,3390,3390,0
|
|
20230712,183900,1565354415,3390,3390,3390,3390,0
|
|
20230712,183800,1565354415,3390,3390,3390,3390,0
|
|
20230712,183700,1565354415,3390,3390,3390,3390,0
|
|
20230712,183600,1565354415,3390,3390,3390,3390,0
|
|
20230712,183500,1565354415,3390,3390,3390,3390,0
|
|
20230712,183400,1565354415,3390,3390,3390,3390,0
|
|
20230712,183300,1565354415,3390,3390,3390,3390,0
|
|
20230712,183200,1565354415,3390,3390,3390,3390,0
|
|
20230712,183100,1565354415,3390,3390,3390,3390,0
|
|
20230712,183000,1565354415,3390,3390,3390,3390,0
|
|
20230712,182900,1565354415,3390,3390,3390,3390,0
|
|
20230712,182800,1565354415,3390,3390,3390,3390,0
|
|
20230712,182700,1565354415,3390,3390,3390,3390,0
|
|
20230712,182600,1565354415,3390,3390,3390,3390,0
|
|
20230712,182500,1565354415,3390,3390,3390,3390,0
|
|
20230712,182400,1565354415,3390,3390,3390,3390,0
|
|
20230712,182300,1565354415,3390,3390,3390,3390,0
|
|
20230712,182200,1565354415,3390,3390,3390,3390,0
|
|
20230712,182100,1565354415,3390,3390,3390,3390,0
|
|
20230712,182000,1565354415,3390,3390,3390,3390,0
|
|
20230712,181900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,181800,1565354415,3390,3390,3390,3390,0
|
|
20230712,181700,1565354415,3390,3390,3390,3390,0
|
|
20230712,181600,1565354415,3390,3390,3390,3390,0
|
|
20230712,181500,1565354415,3390,3390,3390,3390,0
|
|
20230712,181400,1565354415,3390,3390,3390,3390,0
|
|
20230712,181300,1565354415,3390,3390,3390,3390,0
|
|
20230712,181200,1565354415,3390,3390,3390,3390,0
|
|
20230712,181100,1565354415,3390,3390,3390,3390,0
|
|
20230712,181000,1565354415,3390,3390,3390,3390,0
|
|
20230712,180900,1565354415,3390,3390,3390,3390,0
|
|
20230712,180800,1565354415,3390,3390,3390,3390,0
|
|
20230712,180700,1565354415,3390,3390,3390,3390,0
|
|
20230712,180600,1565354415,3390,3390,3390,3390,0
|
|
20230712,180500,1565354415,3390,3390,3390,3390,0
|
|
20230712,180400,1565354415,3390,3390,3390,3390,0
|
|
20230712,180300,1565354415,3390,3390,3390,3390,0
|
|
20230712,180200,1565354415,3390,3390,3390,3390,0
|
|
20230712,180100,1565354415,3390,3390,3390,3390,0
|
|
20230712,180000,1565354415,3390,3390,3390,3390,0
|
|
20230712,175900,1565354415,3390,3390,3390,3390,0
|
|
20230712,175800,1565354415,3390,3390,3390,3390,0
|
|
20230712,175700,1565354415,3390,3390,3390,3390,0
|
|
20230712,175600,1565354415,3390,3390,3390,3390,0
|
|
20230712,175500,1565354415,3390,3390,3390,3390,0
|
|
20230712,175400,1565354415,3390,3390,3390,3390,0
|
|
20230712,175300,1565354415,3390,3390,3390,3390,0
|
|
20230712,175200,1565354415,3390,3390,3390,3390,0
|
|
20230712,175100,1565354415,3390,3390,3390,3390,0
|
|
20230712,175000,1565354415,3390,3390,3390,3390,0
|
|
20230712,174900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,174800,1565354415,3390,3390,3390,3390,0
|
|
20230712,174700,1565354415,3390,3390,3390,3390,0
|
|
20230712,174600,1565354415,3390,3390,3390,3390,0
|
|
20230712,174500,1565354415,3390,3390,3390,3390,0
|
|
20230712,174400,1565354415,3390,3390,3390,3390,0
|
|
20230712,174300,1565354415,3390,3390,3390,3390,0
|
|
20230712,174200,1565354415,3390,3390,3390,3390,0
|
|
20230712,174100,1565354415,3390,3390,3390,3390,0
|
|
20230712,174000,1565354415,3390,3390,3390,3390,0
|
|
20230712,173900,1565354415,3390,3390,3390,3390,0
|
|
20230712,173800,1565354415,3390,3390,3390,3390,0
|
|
20230712,173700,1565354415,3390,3390,3390,3390,0
|
|
20230712,173600,1565354415,3390,3390,3390,3390,0
|
|
20230712,173500,1565354415,3390,3390,3390,3390,0
|
|
20230712,173400,1565354415,3390,3390,3390,3390,0
|
|
20230712,173300,1565354415,3390,3390,3390,3390,0
|
|
20230712,173200,1565354415,3390,3390,3390,3390,0
|
|
20230712,173100,1565354415,3390,3390,3390,3390,0
|
|
20230712,173000,1565354415,3390,3390,3390,3390,0
|
|
20230712,172900,1565354415,3390,3390,3390,3390,0
|
|
20230712,172800,1565354415,3390,3390,3390,3390,0
|
|
20230712,172700,1565354415,3390,3390,3390,3390,0
|
|
20230712,172600,1565354415,3390,3390,3390,3390,0
|
|
20230712,172500,1565354415,3390,3390,3390,3390,0
|
|
20230712,172400,1565354415,3390,3390,3390,3390,0
|
|
20230712,172300,1565354415,3390,3390,3390,3390,0
|
|
20230712,172200,1565354415,3390,3390,3390,3390,0
|
|
20230712,172100,1565354415,3390,3390,3390,3390,0
|
|
20230712,172000,1565354415,3390,3390,3390,3390,0
|
|
20230712,171900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,171800,1565354415,3390,3390,3390,3390,0
|
|
20230712,171700,1565354415,3390,3390,3390,3390,0
|
|
20230712,171600,1565354415,3390,3390,3390,3390,0
|
|
20230712,171500,1565354415,3390,3390,3390,3390,0
|
|
20230712,171400,1565354415,3390,3390,3390,3390,0
|
|
20230712,171300,1565354415,3390,3390,3390,3390,0
|
|
20230712,171200,1565354415,3390,3390,3390,3390,0
|
|
20230712,171100,1565354415,3390,3390,3390,3390,0
|
|
20230712,171000,1565354415,3390,3390,3390,3390,0
|
|
20230712,170900,1565354415,3390,3390,3390,3390,0
|
|
20230712,170800,1565354415,3390,3390,3390,3390,0
|
|
20230712,170700,1565354415,3390,3390,3390,3390,0
|
|
20230712,170600,1565354415,3390,3390,3390,3390,0
|
|
20230712,170500,1565354415,3390,3390,3390,3390,0
|
|
20230712,170400,1565354415,3390,3390,3390,3390,0
|
|
20230712,170300,1565354415,3390,3390,3390,3390,0
|
|
20230712,170200,1565354415,3390,3390,3390,3390,0
|
|
20230712,170100,1565354415,3390,3390,3390,3390,0
|
|
20230712,170000,1565354415,3390,3390,3390,3390,0
|
|
20230712,165900,1565354415,3390,3390,3390,3390,0
|
|
20230712,165800,1565354415,3390,3390,3390,3390,0
|
|
20230712,165700,1565354415,3390,3390,3390,3390,0
|
|
20230712,165600,1565354415,3390,3390,3390,3390,0
|
|
20230712,165500,1565354415,3390,3390,3390,3390,0
|
|
20230712,165400,1565354415,3390,3390,3390,3390,0
|
|
20230712,165300,1565354415,3390,3390,3390,3390,0
|
|
20230712,165200,1565354415,3390,3390,3390,3390,0
|
|
20230712,165100,1565354415,3390,3390,3390,3390,0
|
|
20230712,165000,1565354415,3390,3390,3390,3390,0
|
|
20230712,164900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,164800,1565354415,3390,3390,3390,3390,0
|
|
20230712,164700,1565354415,3390,3390,3390,3390,0
|
|
20230712,164600,1565354415,3390,3390,3390,3390,0
|
|
20230712,164500,1565354415,3390,3390,3390,3390,0
|
|
20230712,164400,1565354415,3390,3390,3390,3390,0
|
|
20230712,164300,1565354415,3390,3390,3390,3390,0
|
|
20230712,164200,1565354415,3390,3390,3390,3390,0
|
|
20230712,164100,1565354415,3390,3390,3390,3390,0
|
|
20230712,164000,1565354415,3390,3390,3390,3390,0
|
|
20230712,163900,1565354415,3390,3390,3390,3390,0
|
|
20230712,163800,1565354415,3390,3390,3390,3390,0
|
|
20230712,163700,1565354415,3390,3390,3390,3390,0
|
|
20230712,163600,1565354415,3390,3390,3390,3390,0
|
|
20230712,163500,1565354415,3390,3390,3390,3390,0
|
|
20230712,163400,1565354415,3390,3390,3390,3390,0
|
|
20230712,163300,1565354415,3390,3390,3390,3390,0
|
|
20230712,163200,1565354415,3390,3390,3390,3390,0
|
|
20230712,163100,1565354415,3390,3390,3390,3390,0
|
|
20230712,163000,1565354415,3390,3390,3390,3390,0
|
|
20230712,162900,1565354415,3390,3390,3390,3390,0
|
|
20230712,162800,1565354415,3390,3390,3390,3390,0
|
|
20230712,162700,1565354415,3390,3390,3390,3390,0
|
|
20230712,162600,1565354415,3390,3390,3390,3390,0
|
|
20230712,162500,1565354415,3390,3390,3390,3390,0
|
|
20230712,162400,1565354415,3390,3390,3390,3390,0
|
|
20230712,162300,1565354415,3390,3390,3390,3390,0
|
|
20230712,162200,1565354415,3390,3390,3390,3390,0
|
|
20230712,162100,1565354415,3390,3390,3390,3390,0
|
|
20230712,162000,1565354415,3390,3390,3390,3390,0
|
|
20230712,161900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,161800,1565354415,3390,3390,3390,3390,0
|
|
20230712,161700,1565354415,3390,3390,3390,3390,0
|
|
20230712,161600,1565354415,3390,3390,3390,3390,0
|
|
20230712,161500,1565354415,3390,3390,3390,3390,0
|
|
20230712,161400,1565354415,3390,3390,3390,3390,0
|
|
20230712,161300,1565354415,3390,3390,3390,3390,0
|
|
20230712,161200,1565354415,3390,3390,3390,3390,0
|
|
20230712,161100,1565354415,3390,3390,3390,3390,0
|
|
20230712,161000,1565354415,3390,3390,3390,3390,0
|
|
20230712,160900,1565354415,3390,3390,3390,3390,0
|
|
20230712,160800,1565354415,3390,3390,3390,3390,0
|
|
20230712,160700,1565354415,3390,3390,3390,3390,0
|
|
20230712,160600,1565354415,3390,3390,3390,3390,0
|
|
20230712,160500,1565354415,3390,3390,3390,3390,0
|
|
20230712,160400,1565354415,3390,3390,3390,3390,0
|
|
20230712,160300,1565354415,3390,3390,3390,3390,0
|
|
20230712,160200,1565354415,3390,3390,3390,3390,0
|
|
20230712,160100,1565354415,3390,3390,3390,3390,0
|
|
20230712,160000,1565354415,3390,3390,3390,3390,0
|
|
20230712,155900,1565354415,3390,3390,3390,3390,0
|
|
20230712,155800,1565354415,3390,3390,3390,3390,0
|
|
20230712,155700,1565354415,3390,3390,3390,3390,0
|
|
20230712,155600,1565354415,3390,3390,3390,3390,0
|
|
20230712,155500,1565354415,3390,3390,3390,3390,0
|
|
20230712,155400,1565354415,3390,3390,3390,3390,0
|
|
20230712,155300,1565354415,3390,3390,3390,3390,0
|
|
20230712,155200,1565354415,3390,3390,3390,3390,0
|
|
20230712,155100,1565354415,3390,3390,3390,3390,0
|
|
20230712,155000,1565354415,3390,3390,3390,3390,0
|
|
20230712,154900,1565354415,3390,3390,3390,3390,26224
|
|
20230712,154800,1565354415,3390,3390,3390,3390,0
|
|
20230712,154700,1565354415,3390,3390,3390,3390,0
|
|
20230712,154600,1565354415,3390,3390,3390,3390,0
|
|
20230712,154500,1565354415,3390,3390,3390,3390,0
|
|
20230712,154400,1565354415,3390,3390,3390,3390,0
|
|
20230712,154300,1565354415,3390,3390,3390,3390,0
|
|
20230712,154200,1565354415,3390,3390,3390,3390,0
|
|
20230712,154100,1565354415,3390,3390,3390,3390,0
|
|
20230712,154000,1565354415,3390,3390,3390,3390,0
|
|
20230712,153900,1565354415,3390,3390,3390,3390,0
|
|
20230712,153800,1565354415,3390,3390,3390,3390,0
|
|
20230712,153700,1565354415,3390,3390,3390,3390,0
|
|
20230712,153600,1565354415,3390,3390,3390,3390,0
|
|
20230712,153500,1565354415,3390,3390,3390,3390,0
|
|
20230712,153400,1565354415,3390,3390,3390,3390,0
|
|
20230712,153300,1565354415,3390,3390,3390,3390,0
|
|
20230712,153200,1565354415,3390,3390,3390,3390,0
|
|
20230712,153100,1565354415,3390,3390,3390,3390,0
|
|
20230712,153000,1565354415,3390,3390,3390,3390,26224
|
|
20230712,152900,1476455055,3410,3410,3410,3410,0
|
|
20230712,152800,1476455055,3410,3410,3410,3410,0
|
|
20230712,152700,1476455055,3410,3410,3410,3410,0
|
|
20230712,152600,1476455055,3410,3410,3410,3410,0
|
|
20230712,152500,1476455055,3410,3410,3410,3410,0
|
|
20230712,152400,1476455055,3410,3410,3410,3410,0
|
|
20230712,152300,1476455055,3410,3410,3410,3410,0
|
|
20230712,152200,1476455055,3410,3410,3410,3410,0
|
|
20230712,152100,1476455055,3410,3410,3410,3410,0
|
|
20230712,152000,1476455055,3410,3410,3410,3410,0
|
|
20230712,151900,1476455055,3410,3415,3415,3405,3967
|
|
20230712,151800,1462913905,3415,3410,3415,3405,1034
|
|
20230712,151700,1459385630,3405,3405,3410,3405,2163
|
|
20230712,151600,1452013165,3400,3405,3405,3400,4826
|
|
20230712,151500,1435599255,3405,3405,3405,3405,76
|
|
20230712,151400,1435340475,3405,3405,3405,3400,1291
|
|
20230712,151300,1430945420,3400,3405,3405,3400,585
|
|
20230712,151200,1428953745,3405,3400,3405,3400,1800
|
|
20230712,151100,1422833730,3400,3395,3400,3395,1852
|
|
20230712,151000,1416545230,3390,3400,3400,3390,1097
|
|
20230712,150900,1412820475,3400,3405,3405,3400,28
|
|
20230712,150800,1412725230,3405,3405,3405,3405,1131
|
|
20230712,150700,1408874175,3405,3405,3405,3395,231
|
|
20230712,150600,1408087660,3390,3395,3410,3390,3867
|
|
20230712,150500,1394927945,3395,3390,3395,3390,485
|
|
20230712,150400,1393281955,3390,3390,3405,3390,10806
|
|
20230712,150300,1356568805,3390,3385,3395,3385,5679
|
|
20230712,150200,1337309135,3390,3385,3390,3385,5180
|
|
20230712,150100,1319756215,3385,3380,3385,3380,700
|
|
20230712,150000,1317389715,3380,3380,3380,3380,148
|
|
20230712,145900,1316889475,3380,3380,3380,3380,1434
|
|
20230712,145800,1312042555,3380,3380,3380,3380,1840
|
|
20230712,145700,1305823355,3380,3390,3390,3380,1044
|
|
20230712,145600,1302290635,3385,3380,3385,3380,1602
|
|
20230712,145500,1296873065,3385,3390,3390,3385,875
|
|
20230712,145400,1293909860,3380,3390,3390,3380,3168
|
|
20230712,145300,1283200550,3380,3385,3390,3380,321
|
|
20230712,145200,1282114920,3380,3380,3380,3380,0
|
|
20230712,145100,1282114920,3380,3375,3380,3370,1712
|
|
20230712,145000,1276338570,3375,3375,3375,3375,316
|
|
20230712,144900,1275272070,3375,3375,3375,3375,595
|
|
20230712,144800,1273263945,3380,3380,3380,3380,0
|
|
20230712,144700,1273263945,3380,3385,3385,3370,5466
|
|
20230712,144600,1254843330,3370,3385,3385,3370,5703
|
|
20230712,144500,1235596925,3385,3385,3385,3380,340
|
|
20230712,144400,1234446070,3380,3390,3390,3380,3474
|
|
20230712,144300,1222698990,3390,3390,3390,3380,6358
|
|
20230712,144200,1201165685,3385,3385,3390,3385,3807
|
|
20230712,144100,1188262785,3390,3385,3390,3385,1458
|
|
20230712,144000,1183326955,3385,3380,3385,3380,478
|
|
20230712,143900,1181710915,3385,3385,3385,3385,328
|
|
20230712,143800,1180600635,3380,3380,3380,3380,28
|
|
20230712,143700,1180505995,3385,3385,3385,3385,270
|
|
20230712,143600,1179592045,3385,3385,3385,3385,1915
|
|
20230712,143500,1173109770,3385,3380,3385,3380,1071
|
|
20230712,143400,1169489460,3375,3380,3380,3375,70
|
|
20230712,143300,1169252865,3375,3375,3380,3375,1226
|
|
20230712,143200,1165111615,3380,3375,3380,3375,6
|
|
20230712,143100,1165091360,3370,3370,3370,3370,0
|
|
20230712,143000,1165091360,3370,3385,3385,3370,78
|
|
20230712,142900,1164827510,3385,3380,3385,3380,1247
|
|
20230712,142800,1160612545,3365,3365,3375,3365,5025
|
|
20230712,142700,1143676890,3365,3365,3365,3365,71
|
|
20230712,142600,1143437975,3365,3365,3365,3365,1023
|
|
20230712,142500,1139995580,3365,3365,3365,3365,0
|
|
20230712,142400,1139995580,3365,3360,3365,3360,103
|
|
20230712,142300,1139648990,3360,3365,3365,3360,3
|
|
20230712,142200,1139638905,3350,3345,3350,3345,294
|
|
20230712,142100,1138654975,3360,3360,3365,3360,1097
|
|
20230712,142000,1134969050,3365,3365,3365,3360,226
|
|
20230712,141900,1134208585,3365,3365,3365,3365,221
|
|
20230712,141800,1133464920,3365,3365,3365,3365,2
|
|
20230712,141700,1133458190,3365,3370,3370,3365,173
|
|
20230712,141600,1132875410,3370,3370,3370,3370,29
|
|
20230712,141500,1132777680,3370,3370,3370,3370,27
|
|
20230712,141400,1132686690,3360,3360,3365,3360,1371
|
|
20230712,141300,1128074080,3355,3355,3355,3355,18
|
|
20230712,141200,1128013690,3340,3350,3350,3340,3788
|
|
20230712,141100,1115343930,3350,3365,3365,3350,5957
|
|
20230712,141000,1095327895,3365,3365,3365,3365,63
|
|
20230712,140900,1095115900,3365,3370,3370,3365,1193
|
|
20230712,140800,1091099490,3370,3370,3370,3370,1073
|
|
20230712,140700,1087483480,3370,3380,3380,3370,2231
|
|
20230712,140600,1079952315,3380,3385,3385,3380,1005
|
|
20230712,140500,1076555365,3385,3380,3385,3380,1576
|
|
20230712,140400,1071221330,3380,3380,3380,3380,15
|
|
20230712,140300,1071170630,3380,3380,3385,3380,915
|
|
20230712,140200,1068076675,3380,3385,3390,3380,6985
|
|
20230712,140100,1044442265,3385,3385,3390,3380,2135
|
|
20230712,140000,1037215140,3385,3385,3385,3380,861
|
|
20230712,135900,1034303330,3390,3370,3390,3370,7702
|
|
20230712,135800,1008291895,3370,3365,3370,3365,868
|
|
20230712,135700,1005368100,3365,3360,3365,3360,532
|
|
20230712,135600,1003578695,3360,3365,3365,3360,2971
|
|
20230712,135500,993581300,3365,3370,3370,3365,2074
|
|
20230712,135400,986596770,3370,3360,3370,3360,15654
|
|
20230712,135300,933925415,3365,3355,3370,3345,7286
|
|
20230712,135200,909440840,3355,3335,3355,3335,6999
|
|
20230712,135100,886001525,3330,3330,3330,3330,2135
|
|
20230712,135000,878891975,3325,3320,3325,3320,2787
|
|
20230712,134900,869638975,3320,3320,3320,3320,391
|
|
20230712,134800,868340855,3320,3320,3320,3320,1
|
|
20230712,134700,868337535,3320,3320,3320,3320,1060
|
|
20230712,134600,864818335,3325,3325,3325,3325,0
|
|
20230712,134500,864818335,3325,3325,3325,3320,778
|
|
20230712,134400,862234395,3325,3325,3325,3325,1203
|
|
20230712,134300,858234420,3325,3325,3325,3325,3473
|
|
20230712,134200,846686695,3325,3330,3330,3325,187
|
|
20230712,134100,846064915,3325,3325,3325,3325,0
|
|
20230712,134000,846064915,3325,3330,3330,3325,1856
|
|
20230712,133900,839886935,3330,3330,3330,3330,7377
|
|
20230712,133800,815321525,3335,3335,3335,3335,4156
|
|
20230712,133700,801461265,3340,3335,3340,3335,1051
|
|
20230712,133600,797952935,3340,3340,3340,3340,151
|
|
20230712,133500,797448595,3335,3335,3335,3335,4271
|
|
20230712,133400,783204810,3335,3335,3340,3335,776
|
|
20230712,133300,780615555,3335,3340,3345,3335,4810
|
|
20230712,133200,764535070,3330,3325,3345,3325,9321
|
|
20230712,133100,733409920,3325,3330,3330,3325,3484
|
|
20230712,133000,721816260,3325,3320,3330,3320,2723
|
|
20230712,132900,712759340,3320,3310,3320,3310,6840
|
|
20230712,132800,690065830,3310,3315,3315,3310,1086
|
|
20230712,132700,686466170,3315,3310,3315,3310,42
|
|
20230712,132600,686327145,3315,3315,3315,3315,3
|
|
20230712,132500,686317200,3310,3310,3310,3305,766
|
|
20230712,132400,683781925,3310,3310,3310,3310,1
|
|
20230712,132300,683778615,3315,3315,3315,3315,2
|
|
20230712,132200,683771985,3315,3305,3315,3305,595
|
|
20230712,132100,681802545,3305,3305,3305,3305,23
|
|
20230712,132000,681726530,3310,3305,3310,3305,80
|
|
20230712,131900,681462125,3305,3305,3305,3305,178
|
|
20230712,131800,680873835,3310,3305,3310,3305,14
|
|
20230712,131700,680827515,3310,3310,3310,3310,1
|
|
20230712,131600,680824205,3300,3305,3310,3300,131
|
|
20230712,131500,680391295,3310,3305,3310,3305,40
|
|
20230712,131400,680259090,3305,3310,3310,3305,795
|
|
20230712,131300,677629925,3315,3315,3315,3315,0
|
|
20230712,131200,677629925,3315,3315,3315,3315,0
|
|
20230712,131100,677629925,3315,3310,3315,3310,25
|
|
20230712,131000,677547170,3315,3310,3315,3310,33
|
|
20230712,130900,677437935,3310,3310,3315,3310,265
|
|
20230712,130800,676560780,3310,3310,3310,3305,617
|
|
20230712,130700,674518745,3310,3310,3310,3310,123
|
|
20230712,130600,674111615,3310,3310,3310,3310,20
|
|
20230712,130500,674045415,3315,3315,3315,3315,2
|
|
20230712,130400,674038785,3315,3310,3315,3310,11
|
|
20230712,130300,674002370,3310,3310,3315,3310,264
|
|
20230712,130200,673128270,3305,3310,3310,3305,882
|
|
20230712,130100,670209215,3310,3310,3310,3310,29
|
|
20230712,130000,670113225,3315,3315,3315,3315,500
|
|
20230712,125900,668455725,3315,3315,3315,3315,0
|
|
20230712,125800,668455725,3315,3315,3315,3315,0
|
|
20230712,125700,668455725,3315,3315,3315,3315,1
|
|
20230712,125600,668452410,3310,3315,3315,3310,292
|
|
20230712,125500,667484550,3315,3315,3315,3315,0
|
|
20230712,125400,667484550,3315,3315,3315,3315,1
|
|
20230712,125300,667481235,3310,3315,3315,3310,2
|
|
20230712,125200,667474610,3320,3320,3320,3320,0
|
|
20230712,125100,667474610,3320,3315,3320,3315,5
|
|
20230712,125000,667458025,3310,3315,3315,3310,3277
|
|
20230712,124900,656595890,3315,3310,3315,3310,127
|
|
20230712,124800,656175135,3310,3310,3310,3310,3028
|
|
20230712,124700,646152455,3310,3305,3310,3305,106
|
|
20230712,124600,645802120,3310,3305,3310,3305,101
|
|
20230712,124500,645468310,3305,3305,3305,3305,25
|
|
20230712,124400,645385685,3305,3305,3305,3305,253
|
|
20230712,124300,644549520,3305,3310,3310,3305,27
|
|
20230712,124200,644460275,3305,3310,3310,3305,11
|
|
20230712,124100,644423915,3300,3305,3305,3300,43
|
|
20230712,124000,644282005,3310,3305,3310,3305,182
|
|
20230712,123900,643680490,3300,3305,3305,3300,604
|
|
20230712,123800,641685010,3305,3305,3305,3305,56
|
|
20230712,123700,641499930,3310,3300,3310,3300,3875
|
|
20230712,123600,628695635,3295,3300,3300,3295,73
|
|
20230712,123500,628454820,3300,3300,3300,3300,129
|
|
20230712,123400,628029120,3300,3305,3305,3300,787
|
|
20230712,123300,625428415,3300,3300,3300,3300,5497
|
|
20230712,123200,607288315,3300,3300,3300,3295,2579
|
|
20230712,123100,598777680,3300,3300,3300,3300,80
|
|
20230712,123000,598513680,3305,3305,3305,3305,0
|
|
20230712,122900,598513680,3305,3300,3305,3300,235
|
|
20230712,122800,597738175,3305,3300,3305,3300,10
|
|
20230712,122700,597705170,3305,3295,3305,3295,1887
|
|
20230712,122600,591480910,3295,3295,3295,3295,1
|
|
20230712,122500,591477615,3285,3290,3295,3285,392
|
|
20230712,122400,590187810,3285,3285,3285,3285,0
|
|
20230712,122300,590187810,3285,3290,3290,3285,14
|
|
20230712,122200,590141815,3290,3290,3290,3290,0
|
|
20230712,122100,590141815,3290,3290,3290,3290,6
|
|
20230712,122000,590122075,3290,3290,3290,3290,40
|
|
20230712,121900,589990475,3290,3290,3290,3290,9
|
|
20230712,121800,589960865,3290,3290,3290,3290,0
|
|
20230712,121700,589960865,3290,3290,3290,3290,65
|
|
20230712,121600,589747015,3290,3290,3290,3290,0
|
|
20230712,121500,589747015,3290,3290,3290,3290,19
|
|
20230712,121400,589684505,3290,3290,3290,3290,0
|
|
20230712,121300,589684505,3290,3290,3290,3285,67
|
|
20230712,121200,589464160,3290,3290,3290,3290,0
|
|
20230712,121100,589464160,3290,3290,3290,3290,9
|
|
20230712,121000,589434550,3290,3290,3290,3290,9
|
|
20230712,120900,589404940,3290,3290,3290,3290,20
|
|
20230712,120800,589339140,3290,3290,3290,3290,10
|
|
20230712,120700,589306240,3290,3290,3290,3290,10
|
|
20230712,120600,589273340,3295,3295,3295,3295,0
|
|
20230712,120500,589273340,3295,3295,3295,3295,0
|
|
20230712,120400,589273340,3295,3295,3295,3295,1
|
|
20230712,120300,589270045,3295,3295,3295,3295,50
|
|
20230712,120200,589105295,3295,3285,3295,3285,2
|
|
20230712,120100,589098715,3305,3305,3305,3305,0
|
|
20230712,120000,589098715,3305,3305,3305,3305,0
|
|
20230712,115900,589098715,3305,3305,3305,3305,0
|
|
20230712,115800,589098715,3305,3305,3305,3305,0
|
|
20230712,115700,589098715,3305,3305,3305,3305,30
|
|
20230712,115600,588999565,3285,3300,3300,3285,23
|
|
20230712,115500,588923965,3305,3305,3305,3305,0
|
|
20230712,115400,588923965,3305,3300,3305,3300,6
|
|
20230712,115300,588904160,3305,3305,3305,3305,1
|
|
20230712,115200,588900855,3285,3285,3305,3280,4576
|
|
20230712,115100,573790290,3285,3300,3300,3285,19
|
|
20230712,115000,573727695,3300,3300,3300,3300,7
|
|
20230712,114900,573704595,3285,3300,3300,3285,11
|
|
20230712,114800,573668445,3285,3285,3300,3285,43
|
|
20230712,114700,573527175,3285,3305,3305,3285,31
|
|
20230712,114600,573425320,3305,3305,3305,3305,0
|
|
20230712,114500,573425320,3305,3300,3305,3280,7778
|
|
20230712,114400,547767140,3300,3305,3305,3300,362
|
|
20230712,114300,546570875,3305,3300,3305,3300,3
|
|
20230712,114200,546560970,3305,3300,3305,3300,1457
|
|
20230712,114100,541752865,3300,3300,3300,3300,15
|
|
20230712,114000,541703365,3300,3295,3300,3285,1484
|
|
20230712,113900,536815095,3295,3290,3295,3290,177
|
|
20230712,113800,536232715,3290,3295,3295,3290,803
|
|
20230712,113700,533589845,3295,3295,3295,3295,24
|
|
20230712,113600,533510765,3295,3295,3295,3295,9
|
|
20230712,113500,533481110,3295,3295,3295,3295,1
|
|
20230712,113400,533477815,3290,3295,3295,3290,58
|
|
20230712,113300,533286980,3295,3295,3295,3295,0
|
|
20230712,113200,533286980,3295,3295,3295,3295,0
|
|
20230712,113100,533286980,3295,3280,3295,3280,19
|
|
20230712,113000,533224645,3295,3295,3295,3295,157
|
|
20230712,112900,532707330,3295,3290,3295,3290,15
|
|
20230712,112800,532657975,3285,3285,3285,3280,1326
|
|
20230712,112700,528304260,3285,3290,3290,3285,321
|
|
20230712,112600,527249770,3285,3285,3285,3285,902
|
|
20230712,112500,524286700,3290,3295,3295,3290,101
|
|
20230712,112400,523954405,3290,3290,3290,3290,229
|
|
20230712,112300,523200995,3285,3285,3285,3285,43
|
|
20230712,112200,523059740,3285,3290,3290,3285,564
|
|
20230712,112100,521204480,3295,3290,3295,3290,91
|
|
20230712,112000,520905085,3290,3290,3295,3290,671
|
|
20230712,111900,518697490,3290,3290,3295,3290,107
|
|
20230712,111800,518345455,3295,3290,3295,3290,3
|
|
20230712,111700,518335580,3295,3290,3295,3290,69
|
|
20230712,111600,518108565,3295,3290,3295,3290,8
|
|
20230712,111500,518082240,3295,3295,3295,3290,165
|
|
20230712,111400,517538780,3290,3290,3290,3290,41
|
|
20230712,111300,517403890,3285,3290,3295,3285,1012
|
|
20230712,111200,514074890,3290,3285,3290,3285,127
|
|
20230712,111100,513657690,3285,3285,3285,3285,35
|
|
20230712,111000,513542715,3290,3280,3290,3280,248
|
|
20230712,110900,512728415,3280,3285,3285,3280,5
|
|
20230712,110800,512712010,3280,3275,3280,3275,1403
|
|
20230712,110700,508114580,3275,3280,3280,3275,431
|
|
20230712,110600,506702055,3280,3280,3280,3280,0
|
|
20230712,110500,506702055,3280,3280,3280,3280,0
|
|
20230712,110400,506702055,3280,3275,3280,3275,75
|
|
20230712,110300,506456180,3280,3280,3280,3275,1120
|
|
20230712,110200,502783370,3285,3280,3285,3280,672
|
|
20230712,110100,500579205,3280,3285,3285,3280,2
|
|
20230712,110000,500572640,3285,3280,3285,3280,324
|
|
20230712,105900,499509910,3285,3285,3285,3285,3
|
|
20230712,105800,499500055,3285,3280,3285,3280,143
|
|
20230712,105700,499031010,3285,3285,3285,3285,1
|
|
20230712,105600,499027725,3285,3285,3285,3285,0
|
|
20230712,105500,499027725,3285,3280,3285,3280,1525
|
|
20230712,105400,494025720,3285,3285,3290,3285,129
|
|
20230712,105300,493601950,3285,3285,3285,3285,35
|
|
20230712,105200,493486975,3290,3290,3290,3290,0
|
|
20230712,105100,493486975,3290,3290,3290,3290,100
|
|
20230712,105000,493157975,3290,3290,3290,3290,10
|
|
20230712,104900,493125075,3290,3285,3290,3285,11
|
|
20230712,104800,493088935,3290,3290,3290,3290,50
|
|
20230712,104700,492924435,3290,3285,3290,3280,168
|
|
20230712,104600,492373075,3280,3280,3280,3280,144
|
|
20230712,104500,491900755,3280,3290,3295,3280,3217
|
|
20230712,104400,481332150,3290,3295,3295,3290,6869
|
|
20230712,104300,458703030,3300,3300,3300,3300,232
|
|
20230712,104200,457937430,3300,3300,3300,3300,0
|
|
20230712,104100,457937430,3300,3300,3300,3300,79
|
|
20230712,104000,457676730,3295,3300,3300,3295,1133
|
|
20230712,103900,453938495,3300,3300,3300,3295,501
|
|
20230712,103800,452285955,3300,3305,3305,3295,1111
|
|
20230712,103700,448619840,3305,3305,3305,3305,383
|
|
20230712,103600,447354025,3300,3305,3305,3300,109
|
|
20230712,103500,446993870,3305,3305,3305,3305,0
|
|
20230712,103400,446993870,3305,3305,3305,3305,100
|
|
20230712,103300,446663370,3305,3305,3305,3300,288
|
|
20230712,103200,445711900,3310,3305,3310,3305,144
|
|
20230712,103100,445235885,3295,3305,3305,3295,1809
|
|
20230712,103000,439258590,3305,3300,3305,3300,190
|
|
20230712,102900,438630690,3305,3295,3305,3295,3372
|
|
20230712,102800,427503240,3295,3295,3295,3295,687
|
|
20230712,102700,425239575,3300,3300,3300,3295,822
|
|
20230712,102600,422530080,3295,3295,3295,3295,0
|
|
20230712,102500,422530080,3295,3295,3300,3295,233
|
|
20230712,102400,421761890,3290,3295,3295,3290,57
|
|
20230712,102300,421574225,3290,3295,3295,3290,200
|
|
20230712,102200,420915340,3300,3300,3300,3300,0
|
|
20230712,102100,420915340,3300,3295,3300,3295,500
|
|
20230712,102000,419265365,3290,3300,3300,3290,8
|
|
20230712,101900,419239025,3300,3290,3300,3290,1981
|
|
20230712,101800,412712985,3290,3305,3305,3290,1594
|
|
20230712,101700,407455725,3305,3305,3305,3300,420
|
|
20230712,101600,406069395,3300,3285,3310,3285,11970
|
|
20230712,101500,366622505,3285,3280,3285,3280,2915
|
|
20230712,101400,357061300,3280,3280,3280,3280,801
|
|
20230712,101300,354434020,3275,3275,3275,3275,2
|
|
20230712,101200,354427470,3275,3275,3280,3275,208
|
|
20230712,101100,353746255,3275,3275,3275,3275,15
|
|
20230712,101000,353697130,3275,3275,3275,3275,204
|
|
20230712,100900,353029030,3275,3275,3275,3275,3
|
|
20230712,100800,353019205,3275,3275,3275,3275,0
|
|
20230712,100700,353019205,3275,3275,3275,3275,3000
|
|
20230712,100600,343194205,3275,3275,3275,3275,0
|
|
20230712,100500,343194205,3275,3275,3275,3275,1
|
|
20230712,100400,343190930,3270,3270,3270,3270,3279
|
|
20230712,100300,332468600,3265,3265,3265,3265,0
|
|
20230712,100200,332468600,3265,3265,3270,3265,122
|
|
20230712,100100,332069765,3270,3270,3270,3270,40
|
|
20230712,100000,331938965,3275,3270,3275,3270,363
|
|
20230712,095900,330751950,3275,3275,3275,3270,19
|
|
20230712,095800,330689790,3265,3270,3275,3265,95
|
|
20230712,095700,330378950,3270,3260,3275,3260,11097
|
|
20230712,095600,294139010,3255,3260,3260,3255,356
|
|
20230712,095500,292978630,3260,3260,3260,3260,0
|
|
20230712,095400,292978630,3260,3260,3260,3260,5551
|
|
20230712,095300,274882370,3260,3260,3260,3260,940
|
|
20230712,095200,271817970,3260,3260,3265,3260,1546
|
|
20230712,095100,266778005,3260,3260,3260,3260,1705
|
|
20230712,095000,261219705,3265,3265,3265,3265,2372
|
|
20230712,094900,253475125,3265,3270,3275,3265,13187
|
|
20230712,094800,210406625,3275,3275,3275,3275,3
|
|
20230712,094700,210396800,3275,3275,3275,3275,202
|
|
20230712,094600,209735250,3275,3275,3275,3275,565
|
|
20230712,094500,207884875,3275,3275,3275,3275,1
|
|
20230712,094400,207881600,3270,3270,3270,3270,482
|
|
20230712,094300,206305460,3275,3265,3275,3265,1435
|
|
20230712,094200,201620175,3265,3270,3270,3265,2073
|
|
20230712,094100,194841530,3275,3280,3280,3275,1400
|
|
20230712,094000,190256375,3275,3275,3275,3275,25
|
|
20230712,093900,190174500,3280,3280,3280,3275,425
|
|
20230712,093800,188780625,3280,3270,3280,3270,811
|
|
20230712,093700,186126165,3270,3280,3280,3270,101
|
|
20230712,093600,185794895,3270,3270,3270,3270,31
|
|
20230712,093500,185693525,3270,3295,3300,3270,3846
|
|
20230712,093400,173093855,3300,3275,3300,3270,10368
|
|
20230712,093300,138901410,3275,3280,3280,3275,931
|
|
20230712,093200,135852230,3275,3270,3280,3270,1408
|
|
20230712,093100,131242050,3265,3265,3265,3260,2259
|
|
20230712,093000,123867620,3265,3265,3265,3265,918
|
|
20230712,092900,120870350,3265,3265,3265,3260,1103
|
|
20230712,092800,117269205,3265,3260,3265,3250,252
|
|
20230712,092700,116448065,3250,3245,3255,3245,6025
|
|
20230712,092600,96871455,3245,3245,3245,3240,1050
|
|
20230712,092500,93464340,3240,3240,3240,3240,13
|
|
20230712,092400,93422220,3240,3240,3240,3240,804
|
|
20230712,092300,90817260,3240,3235,3240,3235,1282
|
|
20230712,092200,86664010,3235,3235,3235,3230,1114
|
|
20230712,092100,83063720,3235,3235,3235,3235,0
|
|
20230712,092000,83063720,3235,3235,3240,3235,2853
|
|
20230712,091900,73823750,3230,3235,3235,3230,549
|
|
20230712,091800,72048210,3230,3225,3230,3225,1056
|
|
20230712,091700,68637500,3230,3225,3230,3225,293
|
|
20230712,091600,67692170,3230,3225,3230,3225,3000
|
|
20230712,091500,58011290,3225,3225,3225,3225,45
|
|
20230712,091400,57866165,3220,3215,3220,3215,1431
|
|
20230712,091300,53258650,3215,3215,3220,3215,137
|
|
20230712,091200,52818155,3215,3210,3215,3210,1948
|
|
20230712,091100,46564660,3210,3220,3220,3210,1025
|
|
20230712,091000,43264380,3220,3215,3220,3210,422
|
|
20230712,090900,41905780,3215,3210,3215,3210,93
|
|
20230712,090800,41607225,3205,3195,3205,3195,2851
|
|
20230712,090700,32484545,3195,3200,3200,3195,1514
|
|
20230712,090600,27641315,3205,3200,3205,3200,330
|
|
20230712,090500,26585260,3200,3200,3200,3200,491
|
|
20230712,090400,25014060,3200,3200,3200,3200,0
|
|
20230712,090300,25014060,3200,3200,3200,3200,719
|
|
20230712,090200,22713260,3200,3200,3200,3185,1325
|
|
20230712,090100,18473920,3200,3195,3200,3195,340
|
|
20230712,090000,17386105,3195,3185,3195,3185,4566
|