595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185200,4287940700,4270,4270,4270,4270,15011
|
|
20230712,185100,4287940700,4270,4270,4270,4270,0
|
|
20230712,185000,4287940700,4270,4270,4270,4270,0
|
|
20230712,184900,4287940700,4270,4270,4270,4270,0
|
|
20230712,184800,4287940700,4270,4270,4270,4270,0
|
|
20230712,184700,4287940700,4270,4270,4270,4270,0
|
|
20230712,184600,4287940700,4270,4270,4270,4270,0
|
|
20230712,184500,4287940700,4270,4270,4270,4270,0
|
|
20230712,184400,4287940700,4270,4270,4270,4270,0
|
|
20230712,184300,4287940700,4270,4270,4270,4270,0
|
|
20230712,184200,4287940700,4270,4270,4270,4270,0
|
|
20230712,184100,4287940700,4270,4270,4270,4270,0
|
|
20230712,184000,4287940700,4270,4270,4270,4270,0
|
|
20230712,183900,4287940700,4270,4270,4270,4270,0
|
|
20230712,183800,4287940700,4270,4270,4270,4270,0
|
|
20230712,183700,4287940700,4270,4270,4270,4270,0
|
|
20230712,183600,4287940700,4270,4270,4270,4270,0
|
|
20230712,183500,4287940700,4270,4270,4270,4270,0
|
|
20230712,183400,4287940700,4270,4270,4270,4270,0
|
|
20230712,183300,4287940700,4270,4270,4270,4270,0
|
|
20230712,183200,4287940700,4270,4270,4270,4270,0
|
|
20230712,183100,4287940700,4270,4270,4270,4270,0
|
|
20230712,183000,4287940700,4270,4270,4270,4270,0
|
|
20230712,182900,4287940700,4270,4270,4270,4270,0
|
|
20230712,182800,4287940700,4270,4270,4270,4270,0
|
|
20230712,182700,4287940700,4270,4270,4270,4270,0
|
|
20230712,182600,4287940700,4270,4270,4270,4270,0
|
|
20230712,182500,4287940700,4270,4270,4270,4270,0
|
|
20230712,182400,4287940700,4270,4270,4270,4270,0
|
|
20230712,182300,4287940700,4270,4270,4270,4270,0
|
|
20230712,182200,4287940700,4270,4270,4270,4270,15011
|
|
20230712,182100,4287940700,4270,4270,4270,4270,0
|
|
20230712,182000,4287940700,4270,4270,4270,4270,0
|
|
20230712,181900,4287940700,4270,4270,4270,4270,0
|
|
20230712,181800,4287940700,4270,4270,4270,4270,0
|
|
20230712,181700,4287940700,4270,4270,4270,4270,0
|
|
20230712,181600,4287940700,4270,4270,4270,4270,0
|
|
20230712,181500,4287940700,4270,4270,4270,4270,0
|
|
20230712,181400,4287940700,4270,4270,4270,4270,0
|
|
20230712,181300,4287940700,4270,4270,4270,4270,0
|
|
20230712,181200,4287940700,4270,4270,4270,4270,0
|
|
20230712,181100,4287940700,4270,4270,4270,4270,0
|
|
20230712,181000,4287940700,4270,4270,4270,4270,0
|
|
20230712,180900,4287940700,4270,4270,4270,4270,0
|
|
20230712,180800,4287940700,4270,4270,4270,4270,0
|
|
20230712,180700,4287940700,4270,4270,4270,4270,0
|
|
20230712,180600,4287940700,4270,4270,4270,4270,0
|
|
20230712,180500,4287940700,4270,4270,4270,4270,0
|
|
20230712,180400,4287940700,4270,4270,4270,4270,0
|
|
20230712,180300,4287940700,4270,4270,4270,4270,0
|
|
20230712,180200,4287940700,4270,4270,4270,4270,0
|
|
20230712,180100,4287940700,4270,4270,4270,4270,0
|
|
20230712,180000,4287940700,4270,4270,4270,4270,0
|
|
20230712,175900,4287940700,4270,4270,4270,4270,0
|
|
20230712,175800,4287940700,4270,4270,4270,4270,0
|
|
20230712,175700,4287940700,4270,4270,4270,4270,0
|
|
20230712,175600,4287940700,4270,4270,4270,4270,0
|
|
20230712,175500,4287940700,4270,4270,4270,4270,0
|
|
20230712,175400,4287940700,4270,4270,4270,4270,0
|
|
20230712,175300,4287940700,4270,4270,4270,4270,0
|
|
20230712,175200,4287940700,4270,4270,4270,4270,15011
|
|
20230712,175100,4287940700,4270,4270,4270,4270,0
|
|
20230712,175000,4287940700,4270,4270,4270,4270,0
|
|
20230712,174900,4287940700,4270,4270,4270,4270,0
|
|
20230712,174800,4287940700,4270,4270,4270,4270,0
|
|
20230712,174700,4287940700,4270,4270,4270,4270,0
|
|
20230712,174600,4287940700,4270,4270,4270,4270,0
|
|
20230712,174500,4287940700,4270,4270,4270,4270,0
|
|
20230712,174400,4287940700,4270,4270,4270,4270,0
|
|
20230712,174300,4287940700,4270,4270,4270,4270,0
|
|
20230712,174200,4287940700,4270,4270,4270,4270,0
|
|
20230712,174100,4287940700,4270,4270,4270,4270,0
|
|
20230712,174000,4287940700,4270,4270,4270,4270,0
|
|
20230712,173900,4287940700,4270,4270,4270,4270,0
|
|
20230712,173800,4287940700,4270,4270,4270,4270,0
|
|
20230712,173700,4287940700,4270,4270,4270,4270,0
|
|
20230712,173600,4287940700,4270,4270,4270,4270,0
|
|
20230712,173500,4287940700,4270,4270,4270,4270,0
|
|
20230712,173400,4287940700,4270,4270,4270,4270,0
|
|
20230712,173300,4287940700,4270,4270,4270,4270,0
|
|
20230712,173200,4287940700,4270,4270,4270,4270,0
|
|
20230712,173100,4287940700,4270,4270,4270,4270,0
|
|
20230712,173000,4287940700,4270,4270,4270,4270,0
|
|
20230712,172900,4287940700,4270,4270,4270,4270,0
|
|
20230712,172800,4287940700,4270,4270,4270,4270,0
|
|
20230712,172700,4287940700,4270,4270,4270,4270,0
|
|
20230712,172600,4287940700,4270,4270,4270,4270,0
|
|
20230712,172500,4287940700,4270,4270,4270,4270,0
|
|
20230712,172400,4287940700,4270,4270,4270,4270,0
|
|
20230712,172300,4287940700,4270,4270,4270,4270,0
|
|
20230712,172200,4287940700,4270,4270,4270,4270,15011
|
|
20230712,172100,4287940700,4270,4270,4270,4270,0
|
|
20230712,172000,4287940700,4270,4270,4270,4270,0
|
|
20230712,171900,4287940700,4270,4270,4270,4270,0
|
|
20230712,171800,4287940700,4270,4270,4270,4270,0
|
|
20230712,171700,4287940700,4270,4270,4270,4270,0
|
|
20230712,171600,4287940700,4270,4270,4270,4270,0
|
|
20230712,171500,4287940700,4270,4270,4270,4270,0
|
|
20230712,171400,4287940700,4270,4270,4270,4270,0
|
|
20230712,171300,4287940700,4270,4270,4270,4270,0
|
|
20230712,171200,4287940700,4270,4270,4270,4270,0
|
|
20230712,171100,4287940700,4270,4270,4270,4270,0
|
|
20230712,171000,4287940700,4270,4270,4270,4270,0
|
|
20230712,170900,4287940700,4270,4270,4270,4270,0
|
|
20230712,170800,4287940700,4270,4270,4270,4270,0
|
|
20230712,170700,4287940700,4270,4270,4270,4270,0
|
|
20230712,170600,4287940700,4270,4270,4270,4270,0
|
|
20230712,170500,4287940700,4270,4270,4270,4270,0
|
|
20230712,170400,4287940700,4270,4270,4270,4270,0
|
|
20230712,170300,4287940700,4270,4270,4270,4270,0
|
|
20230712,170200,4287940700,4270,4270,4270,4270,0
|
|
20230712,170100,4287940700,4270,4270,4270,4270,0
|
|
20230712,170000,4287940700,4270,4270,4270,4270,0
|
|
20230712,165900,4287940700,4270,4270,4270,4270,0
|
|
20230712,165800,4287940700,4270,4270,4270,4270,0
|
|
20230712,165700,4287940700,4270,4270,4270,4270,0
|
|
20230712,165600,4287940700,4270,4270,4270,4270,0
|
|
20230712,165500,4287940700,4270,4270,4270,4270,0
|
|
20230712,165400,4287940700,4270,4270,4270,4270,0
|
|
20230712,165300,4287940700,4270,4270,4270,4270,0
|
|
20230712,165200,4287940700,4270,4270,4270,4270,15011
|
|
20230712,165100,4287940700,4270,4270,4270,4270,0
|
|
20230712,165000,4287940700,4270,4270,4270,4270,0
|
|
20230712,164900,4287940700,4270,4270,4270,4270,0
|
|
20230712,164800,4287940700,4270,4270,4270,4270,0
|
|
20230712,164700,4287940700,4270,4270,4270,4270,0
|
|
20230712,164600,4287940700,4270,4270,4270,4270,0
|
|
20230712,164500,4287940700,4270,4270,4270,4270,0
|
|
20230712,164400,4287940700,4270,4270,4270,4270,0
|
|
20230712,164300,4287940700,4270,4270,4270,4270,0
|
|
20230712,164200,4287940700,4270,4270,4270,4270,0
|
|
20230712,164100,4287940700,4270,4270,4270,4270,0
|
|
20230712,164000,4287940700,4270,4270,4270,4270,0
|
|
20230712,163900,4287940700,4270,4270,4270,4270,0
|
|
20230712,163800,4287940700,4270,4270,4270,4270,0
|
|
20230712,163700,4287940700,4270,4270,4270,4270,0
|
|
20230712,163600,4287940700,4270,4270,4270,4270,0
|
|
20230712,163500,4287940700,4270,4270,4270,4270,0
|
|
20230712,163400,4287940700,4270,4270,4270,4270,0
|
|
20230712,163300,4287940700,4270,4270,4270,4270,0
|
|
20230712,163200,4287940700,4270,4270,4270,4270,0
|
|
20230712,163100,4287940700,4270,4270,4270,4270,0
|
|
20230712,163000,4287940700,4270,4270,4270,4270,0
|
|
20230712,162900,4287940700,4270,4270,4270,4270,0
|
|
20230712,162800,4287940700,4270,4270,4270,4270,0
|
|
20230712,162700,4287940700,4270,4270,4270,4270,0
|
|
20230712,162600,4287940700,4270,4270,4270,4270,0
|
|
20230712,162500,4287940700,4270,4270,4270,4270,0
|
|
20230712,162400,4287940700,4270,4270,4270,4270,0
|
|
20230712,162300,4287940700,4270,4270,4270,4270,0
|
|
20230712,162200,4287940700,4270,4270,4270,4270,15011
|
|
20230712,162100,4287940700,4270,4270,4270,4270,0
|
|
20230712,162000,4287940700,4270,4270,4270,4270,0
|
|
20230712,161900,4287940700,4270,4270,4270,4270,0
|
|
20230712,161800,4287940700,4270,4270,4270,4270,0
|
|
20230712,161700,4287940700,4270,4270,4270,4270,0
|
|
20230712,161600,4287940700,4270,4270,4270,4270,0
|
|
20230712,161500,4287940700,4270,4270,4270,4270,0
|
|
20230712,161400,4287940700,4270,4270,4270,4270,0
|
|
20230712,161300,4287940700,4270,4270,4270,4270,0
|
|
20230712,161200,4287940700,4270,4270,4270,4270,0
|
|
20230712,161100,4287940700,4270,4270,4270,4270,0
|
|
20230712,161000,4287940700,4270,4270,4270,4270,0
|
|
20230712,160900,4287940700,4270,4270,4270,4270,0
|
|
20230712,160800,4287940700,4270,4270,4270,4270,0
|
|
20230712,160700,4287940700,4270,4270,4270,4270,0
|
|
20230712,160600,4287940700,4270,4270,4270,4270,0
|
|
20230712,160500,4287940700,4270,4270,4270,4270,0
|
|
20230712,160400,4287940700,4270,4270,4270,4270,0
|
|
20230712,160300,4287940700,4270,4270,4270,4270,0
|
|
20230712,160200,4287940700,4270,4270,4270,4270,0
|
|
20230712,160100,4287940700,4270,4270,4270,4270,0
|
|
20230712,160000,4287940700,4270,4270,4270,4270,0
|
|
20230712,155900,4287940700,4270,4270,4270,4270,0
|
|
20230712,155800,4287940700,4270,4270,4270,4270,0
|
|
20230712,155700,4287940700,4270,4270,4270,4270,0
|
|
20230712,155600,4287940700,4270,4270,4270,4270,0
|
|
20230712,155500,4287940700,4270,4270,4270,4270,0
|
|
20230712,155400,4287940700,4270,4270,4270,4270,0
|
|
20230712,155300,4287940700,4270,4270,4270,4270,0
|
|
20230712,155200,4287940700,4270,4270,4270,4270,15011
|
|
20230712,155100,4287940700,4270,4270,4270,4270,0
|
|
20230712,155000,4287940700,4270,4270,4270,4270,0
|
|
20230712,154900,4287940700,4270,4270,4270,4270,0
|
|
20230712,154800,4287940700,4270,4270,4270,4270,0
|
|
20230712,154700,4287940700,4270,4270,4270,4270,0
|
|
20230712,154600,4287940700,4270,4270,4270,4270,0
|
|
20230712,154500,4287940700,4270,4270,4270,4270,0
|
|
20230712,154400,4287940700,4270,4270,4270,4270,0
|
|
20230712,154300,4287940700,4270,4270,4270,4270,0
|
|
20230712,154200,4287940700,4270,4270,4270,4270,0
|
|
20230712,154100,4287940700,4270,4270,4270,4270,0
|
|
20230712,154000,4287940700,4270,4270,4270,4270,0
|
|
20230712,153900,4287940700,4270,4270,4270,4270,0
|
|
20230712,153800,4287940700,4270,4270,4270,4270,0
|
|
20230712,153700,4287940700,4270,4270,4270,4270,0
|
|
20230712,153600,4287940700,4270,4270,4270,4270,0
|
|
20230712,153500,4287940700,4270,4270,4270,4270,0
|
|
20230712,153400,4287940700,4270,4270,4270,4270,0
|
|
20230712,153300,4287940700,4270,4270,4270,4270,0
|
|
20230712,153200,4287940700,4270,4270,4270,4270,0
|
|
20230712,153100,4287940700,4270,4270,4270,4270,0
|
|
20230712,153000,4287940700,4270,4270,4270,4270,15011
|
|
20230712,152900,4223843730,4270,4270,4270,4270,0
|
|
20230712,152800,4223843730,4270,4270,4270,4270,0
|
|
20230712,152700,4223843730,4270,4270,4270,4270,0
|
|
20230712,152600,4223843730,4270,4270,4270,4270,0
|
|
20230712,152500,4223843730,4270,4270,4270,4270,0
|
|
20230712,152400,4223843730,4270,4270,4270,4270,0
|
|
20230712,152300,4223843730,4270,4270,4270,4270,0
|
|
20230712,152200,4223843730,4270,4270,4270,4270,0
|
|
20230712,152100,4223843730,4270,4270,4270,4270,0
|
|
20230712,152000,4223843730,4270,4270,4270,4270,0
|
|
20230712,151900,4223843730,4270,4265,4270,4260,1644
|
|
20230712,151800,4216832930,4265,4260,4265,4255,3343
|
|
20230712,151700,4202596750,4260,4270,4270,4260,3485
|
|
20230712,151600,4187745740,4265,4265,4270,4260,2501
|
|
20230712,151500,4177078980,4265,4265,4265,4265,490
|
|
20230712,151400,4174989130,4265,4265,4265,4260,5213
|
|
20230712,151300,4152766260,4265,4260,4265,4260,3992
|
|
20230712,151200,4135740455,4265,4260,4265,4255,4078
|
|
20230712,151100,4118350710,4260,4260,4265,4260,820
|
|
20230712,151000,4114857500,4260,4260,4265,4255,2326
|
|
20230712,150900,4104953435,4260,4260,4265,4260,1283
|
|
20230712,150800,4099487850,4260,4260,4260,4255,1880
|
|
20230712,150700,4091486755,4260,4260,4260,4260,38
|
|
20230712,150600,4091324875,4260,4260,4260,4260,704
|
|
20230712,150500,4088325835,4260,4255,4260,4255,7908
|
|
20230712,150400,4054667755,4255,4255,4260,4255,1873
|
|
20230712,150300,4046690090,4260,4260,4260,4260,1293
|
|
20230712,150200,4041181910,4260,4260,4260,4260,765
|
|
20230712,150100,4037923010,4260,4255,4260,4255,2267
|
|
20230712,150000,4028265595,4260,4260,4260,4255,965
|
|
20230712,145900,4024154745,4255,4265,4265,4255,3020
|
|
20230712,145800,4011294420,4260,4260,4260,4260,13
|
|
20230712,145700,4011239040,4260,4265,4265,4260,609
|
|
20230712,145600,4008644200,4270,4270,4270,4270,33
|
|
20230712,145500,4008503290,4270,4265,4270,4265,9608
|
|
20230712,145400,3967505445,4260,4260,4260,4260,508
|
|
20230712,145300,3965341365,4260,4260,4260,4260,2531
|
|
20230712,145200,3954559305,4260,4265,4265,4260,3033
|
|
20230712,145100,3941638720,4265,4265,4265,4265,129
|
|
20230712,145000,3941088535,4265,4265,4265,4260,1440
|
|
20230712,144900,3934953440,4265,4260,4265,4260,401
|
|
20230712,144800,3933245175,4260,4260,4260,4260,205
|
|
20230712,144700,3932371875,4265,4260,4265,4260,2002
|
|
20230712,144600,3923843345,4260,4260,4260,4260,2004
|
|
20230712,144500,3915306305,4265,4265,4265,4265,1549
|
|
20230712,144400,3908699820,4265,4265,4265,4260,712
|
|
20230712,144300,3905663150,4265,4260,4265,4260,756
|
|
20230712,144200,3902442585,4260,4260,4260,4260,4029
|
|
20230712,144100,3885279045,4260,4260,4265,4255,2973
|
|
20230712,144000,3872619315,4260,4260,4260,4260,53
|
|
20230712,143900,3872393535,4260,4260,4260,4260,154
|
|
20230712,143800,3871737495,4255,4260,4260,4255,4731
|
|
20230712,143700,3851588625,4260,4255,4260,4255,507
|
|
20230712,143600,3849429860,4260,4260,4260,4260,604
|
|
20230712,143500,3846856820,4260,4260,4260,4260,900
|
|
20230712,143400,3843022820,4260,4255,4260,4255,1625
|
|
20230712,143300,3836108055,4255,4255,4255,4255,841
|
|
20230712,143200,3832529600,4255,4255,4255,4255,1530
|
|
20230712,143100,3826019450,4255,4255,4255,4255,729
|
|
20230712,143000,3822917555,4255,4255,4255,4255,571
|
|
20230712,142900,3820487950,4255,4255,4255,4255,1652
|
|
20230712,142800,3813458690,4255,4255,4255,4250,1478
|
|
20230712,142700,3807173205,4260,4255,4260,4255,296
|
|
20230712,142600,3805913220,4255,4255,4255,4250,7089
|
|
20230712,142500,3775782435,4255,4255,4255,4250,1372
|
|
20230712,142400,3769951330,4255,4250,4255,4250,556
|
|
20230712,142300,3767585800,4250,4255,4260,4250,4425
|
|
20230712,142200,3748756900,4255,4255,4255,4255,1228
|
|
20230712,142100,3743531760,4255,4255,4255,4255,100
|
|
20230712,142000,3743106260,4255,4255,4255,4255,1499
|
|
20230712,141900,3736728015,4255,4265,4265,4250,20673
|
|
20230712,141800,3648728070,4265,4270,4270,4265,803
|
|
20230712,141700,3645302060,4270,4270,4270,4270,1
|
|
20230712,141600,3645297790,4260,4270,4270,4260,10551
|
|
20230712,141500,3600323925,4270,4270,4270,4270,57
|
|
20230712,141400,3600080535,4275,4270,4275,4270,500
|
|
20230712,141300,3597943790,4270,4270,4270,4270,1111
|
|
20230712,141200,3593199820,4270,4270,4270,4270,364
|
|
20230712,141100,3591645540,4265,4265,4270,4265,157
|
|
20230712,141000,3590975930,4265,4270,4270,4265,230
|
|
20230712,140900,3589994975,4270,4270,4270,4270,304
|
|
20230712,140800,3588696895,4270,4270,4270,4270,1109
|
|
20230712,140700,3583961465,4270,4270,4270,4270,5752
|
|
20230712,140600,3559400425,4275,4270,4275,4270,3
|
|
20230712,140500,3559387610,4270,4270,4270,4270,392
|
|
20230712,140400,3557713770,4270,4275,4275,4270,1624
|
|
20230712,140300,3550779140,4275,4275,4275,4270,2597
|
|
20230712,140200,3539677645,4280,4280,4280,4280,1000
|
|
20230712,140100,3535397645,4280,4275,4280,4275,264
|
|
20230712,140000,3534269035,4275,4270,4275,4270,405
|
|
20230712,135900,3532539655,4275,4275,4280,4270,2138
|
|
20230712,135800,3523400380,4275,4270,4275,4270,594
|
|
20230712,135700,3520862515,4270,4270,4270,4270,1139
|
|
20230712,135600,3515998985,4275,4275,4275,4270,4850
|
|
20230712,135500,3495273860,4270,4275,4275,4270,153
|
|
20230712,135400,3494620285,4270,4275,4275,4270,303
|
|
20230712,135300,3493326210,4275,4275,4275,4275,1170
|
|
20230712,135200,3488324460,4275,4275,4275,4270,111
|
|
20230712,135100,3487850185,4275,4270,4275,4270,40
|
|
20230712,135000,3487679355,4275,4270,4275,4270,315
|
|
20230712,134900,3486334165,4270,4270,4270,4270,315
|
|
20230712,134800,3484989115,4270,4270,4270,4265,1086
|
|
20230712,134700,3480351900,4270,4270,4270,4265,752
|
|
20230712,134600,3477143540,4270,4270,4270,4270,1910
|
|
20230712,134500,3468987840,4270,4270,4270,4270,1155
|
|
20230712,134400,3464055990,4265,4265,4265,4265,4864
|
|
20230712,134300,3443311030,4265,4260,4265,4260,864
|
|
20230712,134200,3439630125,4260,4260,4265,4260,2894
|
|
20230712,134100,3427299685,4260,4265,4265,4260,8
|
|
20230712,134000,3427265575,4265,4260,4265,4260,82
|
|
20230712,133900,3426916250,4260,4260,4260,4260,54
|
|
20230712,133800,3426686210,4260,4265,4265,4260,120
|
|
20230712,133700,3426174455,4265,4265,4265,4265,327
|
|
20230712,133600,3424779800,4265,4265,4265,4265,1552
|
|
20230712,133500,3418160520,4265,4265,4265,4265,4442
|
|
20230712,133400,3399215390,4265,4265,4270,4265,1267
|
|
20230712,133300,3393811610,4270,4270,4270,4270,22
|
|
20230712,133200,3393717670,4270,4270,4270,4270,592
|
|
20230712,133100,3391189830,4265,4270,4270,4265,339
|
|
20230712,133000,3389743820,4270,4270,4275,4270,940
|
|
20230712,132900,3385730015,4270,4275,4275,4270,67
|
|
20230712,132800,3385443890,4275,4265,4275,4265,851
|
|
20230712,132700,3381814365,4270,4270,4275,4270,2868
|
|
20230712,132600,3369567830,4270,4270,4270,4270,1581
|
|
20230712,132500,3362816960,4270,4270,4270,4260,325
|
|
20230712,132400,3361430840,4265,4265,4270,4260,2050
|
|
20230712,132300,3352678200,4270,4275,4275,4265,3244
|
|
20230712,132200,3338841075,4270,4265,4270,4265,556
|
|
20230712,132100,3336468125,4270,4270,4270,4265,534
|
|
20230712,132000,3334188480,4270,4270,4270,4265,2869
|
|
20230712,131900,3321938760,4270,4265,4270,4265,54
|
|
20230712,131800,3321708395,4270,4270,4270,4265,63
|
|
20230712,131700,3321439545,4270,4265,4270,4265,851
|
|
20230712,131600,3317810025,4265,4270,4270,4265,19
|
|
20230712,131500,3317728985,4270,4265,4270,4265,184
|
|
20230712,131400,3316944210,4265,4265,4265,4260,298
|
|
20230712,131300,3315674680,4260,4260,4265,4260,4646
|
|
20230712,131200,3295867590,4260,4265,4265,4260,125
|
|
20230712,131100,3295334635,4265,4260,4265,4260,693
|
|
20230712,131000,3292378995,4265,4260,4265,4260,148
|
|
20230712,130900,3291748105,4260,4260,4265,4260,1284
|
|
20230712,130800,3286277095,4265,4260,4265,4260,520
|
|
20230712,130700,3284059870,4270,4260,4270,4260,2848
|
|
20230712,130600,3271919525,4260,4270,4270,4260,306
|
|
20230712,130500,3270615120,4270,4270,4270,4260,870
|
|
20230712,130400,3266905470,4270,4270,4270,4270,10
|
|
20230712,130300,3266862770,4270,4270,4275,4265,536
|
|
20230712,130200,3264574250,4265,4275,4275,4265,2924
|
|
20230712,130100,3252102985,4270,4280,4280,4265,2029
|
|
20230712,130000,3243439605,4275,4275,4275,4270,952
|
|
20230712,125900,3239371005,4270,4275,4275,4270,1298
|
|
20230712,125800,3233827055,4280,4275,4280,4270,791
|
|
20230712,125700,3230446885,4275,4275,4275,4270,994
|
|
20230712,125600,3226201740,4270,4275,4275,4270,445
|
|
20230712,125500,3224301365,4275,4275,4275,4275,2
|
|
20230712,125400,3224292815,4275,4275,4275,4270,288
|
|
20230712,125300,3223061620,4275,4275,4275,4275,0
|
|
20230712,125200,3223061620,4275,4280,4280,4275,231
|
|
20230712,125100,3222073630,4270,4275,4275,4270,206
|
|
20230712,125000,3221193510,4275,4275,4275,4275,0
|
|
20230712,124900,3221193510,4275,4280,4285,4275,3911
|
|
20230712,124800,3204460985,4285,4285,4285,4285,38
|
|
20230712,124700,3204298155,4285,4280,4285,4280,909
|
|
20230712,124600,3200406590,4285,4285,4285,4285,246
|
|
20230712,124500,3199352480,4285,4280,4285,4280,6978
|
|
20230712,124400,3169477775,4280,4285,4285,4280,353
|
|
20230712,124300,3167966930,4285,4280,4285,4280,140
|
|
20230712,124200,3167367535,4275,4275,4275,4275,959
|
|
20230712,124100,3163267810,4275,4270,4275,4270,83
|
|
20230712,124000,3162913340,4270,4270,4275,4270,1705
|
|
20230712,123900,3155631765,4270,4270,4270,4270,1000
|
|
20230712,123800,3151361765,4270,4270,4270,4265,740
|
|
20230712,123700,3148203160,4265,4270,4270,4265,109
|
|
20230712,123600,3147738230,4270,4270,4270,4265,2219
|
|
20230712,123500,3138273295,4270,4270,4270,4270,1426
|
|
20230712,123400,3132184275,4275,4275,4275,4275,258
|
|
20230712,123300,3131081325,4275,4275,4275,4275,80
|
|
20230712,123200,3130739325,4275,4270,4275,4270,2141
|
|
20230712,123100,3121596550,4270,4270,4270,4270,772
|
|
20230712,123000,3118300110,4275,4275,4275,4275,25
|
|
20230712,122900,3118193235,4275,4275,4275,4275,326
|
|
20230712,122800,3116799585,4280,4280,4280,4275,31
|
|
20230712,122700,3116666910,4275,4275,4275,4270,531
|
|
20230712,122600,3114396890,4275,4275,4275,4270,1283
|
|
20230712,122500,3108913565,4270,4270,4270,4270,9
|
|
20230712,122400,3108875135,4270,4265,4270,4265,1189
|
|
20230712,122300,3103800910,4265,4270,4270,4265,56
|
|
20230712,122200,3103561805,4270,4275,4275,4270,182
|
|
20230712,122100,3102783805,4265,4270,4275,4265,1554
|
|
20230712,122000,3096143925,4265,4275,4275,4265,8692
|
|
20230712,121900,3059041085,4275,4275,4275,4275,122
|
|
20230712,121800,3058519535,4275,4275,4275,4275,37
|
|
20230712,121700,3058361360,4275,4275,4275,4275,252
|
|
20230712,121600,3057284060,4275,4275,4275,4275,119
|
|
20230712,121500,3056775335,4275,4275,4275,4275,1283
|
|
20230712,121400,3051290510,4275,4270,4275,4270,90
|
|
20230712,121300,3050906160,4270,4270,4270,4270,200
|
|
20230712,121200,3050052160,4275,4275,4280,4270,3012
|
|
20230712,121100,3037175835,4280,4280,4280,4280,9
|
|
20230712,121000,3037137315,4280,4280,4280,4280,601
|
|
20230712,120900,3034565035,4275,4280,4280,4275,1035
|
|
20230712,120800,3030139650,4280,4280,4280,4280,1143
|
|
20230712,120700,3025247610,4285,4285,4285,4285,10
|
|
20230712,120600,3025204760,4280,4280,4280,4280,10
|
|
20230712,120500,3025161960,4280,4285,4285,4280,181
|
|
20230712,120400,3024387010,4275,4285,4285,4275,26
|
|
20230712,120300,3024275610,4285,4280,4285,4275,9223
|
|
20230712,120200,2984822050,4285,4280,4285,4280,7
|
|
20230712,120100,2984792060,4285,4285,4285,4280,615
|
|
20230712,120000,2982159285,4285,4285,4290,4280,1451
|
|
20230712,115900,2975942000,4290,4290,4290,4290,1
|
|
20230712,115800,2975937710,4290,4290,4290,4285,564
|
|
20230712,115700,2973518670,4290,4290,4290,4290,1020
|
|
20230712,115600,2969142870,4290,4290,4290,4285,54
|
|
20230712,115500,2968911215,4285,4285,4290,4285,964
|
|
20230712,115400,2964780470,4290,4285,4290,4285,26
|
|
20230712,115300,2964668995,4290,4290,4290,4285,203
|
|
20230712,115200,2963798160,4295,4290,4295,4290,152
|
|
20230712,115100,2963145830,4290,4295,4295,4290,402
|
|
20230712,115000,2961421240,4295,4295,4295,4295,3
|
|
20230712,114900,2961408355,4290,4290,4290,4290,70
|
|
20230712,114800,2961108055,4300,4290,4300,4290,604
|
|
20230712,114700,2958516395,4290,4290,4290,4290,249
|
|
20230712,114600,2957448185,4290,4290,4290,4290,169
|
|
20230712,114500,2956723175,4290,4290,4290,4290,267
|
|
20230712,114400,2955577745,4300,4295,4300,4295,486
|
|
20230712,114300,2953489615,4290,4300,4300,4290,199
|
|
20230712,114200,2952635365,4295,4295,4295,4285,3049
|
|
20230712,114100,2939559260,4300,4290,4300,4290,288
|
|
20230712,114000,2938322300,4295,4300,4305,4295,604
|
|
20230712,113900,2935725095,4305,4300,4305,4300,775
|
|
20230712,113800,2932392085,4305,4305,4305,4300,272
|
|
20230712,113700,2931222375,4305,4295,4305,4285,14215
|
|
20230712,113600,2870104755,4300,4295,4300,4285,4562
|
|
20230712,113500,2850543700,4300,4295,4300,4295,300
|
|
20230712,113400,2849255190,4300,4295,4300,4295,252
|
|
20230712,113300,2848172840,4290,4300,4300,4290,440
|
|
20230712,113200,2846283340,4300,4295,4300,4290,2111
|
|
20230712,113100,2837214345,4295,4305,4305,4295,457
|
|
20230712,113000,2835251300,4305,4300,4305,4295,217
|
|
20230712,112900,2834318125,4305,4300,4305,4295,20110
|
|
20230712,112800,2747745930,4305,4305,4305,4295,502
|
|
20230712,112700,2745589820,4295,4300,4305,4295,3291
|
|
20230712,112600,2731433530,4300,4300,4300,4290,2084
|
|
20230712,112500,2722488390,4300,4300,4300,4290,1490
|
|
20230712,112400,2716081790,4300,4290,4300,4290,5722
|
|
20230712,112300,2691517190,4300,4295,4300,4290,1250
|
|
20230712,112200,2686149405,4295,4295,4300,4290,613
|
|
20230712,112100,2683517305,4295,4300,4300,4295,1318
|
|
20230712,112000,2677850905,4300,4300,4300,4300,0
|
|
20230712,111900,2677850905,4300,4300,4300,4290,6
|
|
20230712,111800,2677825115,4300,4295,4300,4295,2664
|
|
20230712,111700,2666383220,4300,4305,4305,4300,501
|
|
20230712,111600,2664228775,4305,4305,4305,4300,63
|
|
20230712,111500,2663957705,4310,4310,4310,4295,592
|
|
20230712,111400,2661406335,4310,4310,4310,4300,562
|
|
20230712,111300,2658984615,4315,4315,4315,4310,270
|
|
20230712,111200,2657820785,4315,4300,4315,4295,1512
|
|
20230712,111100,2651307105,4300,4305,4310,4295,7404
|
|
20230712,111000,2619465855,4305,4305,4305,4300,94
|
|
20230712,110900,2619061395,4300,4305,4305,4300,4176
|
|
20230712,110800,2601104585,4300,4310,4310,4300,6334
|
|
20230712,110700,2573853135,4310,4310,4315,4305,2598
|
|
20230712,110600,2562665295,4310,4315,4315,4310,1980
|
|
20230712,110500,2554130595,4315,4310,4315,4310,1167
|
|
20230712,110400,2549099405,4315,4310,4315,4310,1309
|
|
20230712,110300,2543455115,4315,4315,4315,4315,268
|
|
20230712,110200,2542298695,4315,4315,4320,4315,2492
|
|
20230712,110100,2531545660,4315,4315,4315,4315,1062
|
|
20230712,110000,2526963130,4320,4315,4320,4315,2606
|
|
20230712,105900,2515713800,4315,4315,4315,4315,652
|
|
20230712,105800,2512900420,4315,4310,4315,4310,417
|
|
20230712,105700,2511102150,4310,4315,4315,4310,1086
|
|
20230712,105600,2506416315,4315,4315,4315,4315,263
|
|
20230712,105500,2505281470,4315,4315,4315,4310,198
|
|
20230712,105400,2504427105,4320,4315,4320,4315,121
|
|
20230712,105300,2503904390,4310,4310,4320,4310,1910
|
|
20230712,105200,2495670395,4315,4315,4315,4310,1161
|
|
20230712,105100,2490660690,4310,4315,4315,4310,359
|
|
20230712,105000,2489113245,4315,4315,4320,4315,141
|
|
20230712,104900,2488504255,4305,4315,4320,4305,3235
|
|
20230712,104800,2474554785,4320,4320,4320,4315,506
|
|
20230712,104700,2472370515,4320,4310,4320,4310,6954
|
|
20230712,104600,2442348995,4310,4305,4310,4300,9389
|
|
20230712,104500,2401942405,4305,4305,4310,4305,2460
|
|
20230712,104400,2391352075,4305,4305,4315,4305,1969
|
|
20230712,104300,2382866635,4310,4305,4310,4300,4859
|
|
20230712,104200,2361925175,4305,4295,4310,4295,2290
|
|
20230712,104100,2352066765,4295,4305,4305,4295,1399
|
|
20230712,104000,2346054820,4305,4300,4305,4300,260
|
|
20230712,103900,2344936670,4300,4295,4300,4295,2378
|
|
20230712,103800,2334718800,4295,4300,4300,4290,304
|
|
20230712,103700,2333413125,4300,4280,4310,4280,11014
|
|
20230712,103600,2286137345,4280,4280,4280,4280,250
|
|
20230712,103500,2285067345,4275,4275,4285,4275,2544
|
|
20230712,103400,2274191485,4275,4275,4280,4275,1138
|
|
20230712,103300,2269325530,4280,4280,4280,4275,738
|
|
20230712,103200,2266166910,4280,4280,4280,4280,157
|
|
20230712,103100,2265494950,4280,4280,4280,4280,1440
|
|
20230712,103000,2259331750,4275,4280,4280,4275,1303
|
|
20230712,102900,2253757470,4280,4280,4285,4280,1790
|
|
20230712,102800,2246096220,4280,4280,4280,4280,1812
|
|
20230712,102700,2238340860,4280,4275,4280,4275,2096
|
|
20230712,102600,2229380435,4275,4275,4280,4275,647
|
|
20230712,102500,2226614485,4275,4275,4275,4275,434
|
|
20230712,102400,2224759135,4275,4270,4280,4270,114
|
|
20230712,102300,2224271645,4270,4270,4270,4270,500
|
|
20230712,102200,2222136645,4280,4280,4280,4280,13
|
|
20230712,102100,2222081005,4280,4275,4280,4275,686
|
|
20230712,102000,2219148350,4275,4260,4275,4260,5636
|
|
20230712,101900,2195068775,4265,4275,4275,4265,4070
|
|
20230712,101800,2177702755,4270,4275,4275,4270,1972
|
|
20230712,101700,2169277660,4275,4275,4280,4275,2864
|
|
20230712,101600,2157033990,4280,4280,4280,4275,2003
|
|
20230712,101500,2148466150,4280,4285,4285,4280,2944
|
|
20230712,101400,2135864160,4285,4275,4285,4275,3545
|
|
20230712,101300,2120687115,4275,4275,4275,4270,5476
|
|
20230712,101200,2097280405,4275,4270,4275,4270,1406
|
|
20230712,101100,2091276640,4270,4280,4280,4270,3056
|
|
20230712,101000,2078213880,4280,4280,4280,4275,1933
|
|
20230712,100900,2069940740,4280,4265,4285,4265,8937
|
|
20230712,100800,2031695345,4265,4260,4275,4260,12957
|
|
20230712,100700,1976442630,4255,4250,4260,4250,4367
|
|
20230712,100600,1957859335,4250,4260,4260,4250,6800
|
|
20230712,100500,1928931545,4260,4260,4260,4255,4738
|
|
20230712,100400,1908760260,4260,4260,4260,4255,439
|
|
20230712,100300,1906890450,4260,4260,4260,4260,3343
|
|
20230712,100200,1892649270,4260,4255,4260,4250,8210
|
|
20230712,100100,1857725075,4255,4255,4255,4255,7356
|
|
20230712,100000,1826425295,4255,4275,4275,4255,36704
|
|
20230712,095900,1669799710,4275,4270,4280,4270,5769
|
|
20230712,095800,1645147265,4275,4275,4280,4270,11849
|
|
20230712,095700,1594492845,4275,4285,4285,4275,17496
|
|
20230712,095600,1519611335,4285,4285,4285,4285,16499
|
|
20230712,095500,1448913120,4285,4290,4290,4285,1015
|
|
20230712,095400,1444563775,4290,4290,4290,4285,1424
|
|
20230712,095300,1438458825,4290,4285,4290,4285,1962
|
|
20230712,095200,1430051600,4285,4290,4290,4285,224
|
|
20230712,095100,1429091140,4290,4295,4295,4290,3439
|
|
20230712,095000,1414337810,4290,4295,4295,4290,701
|
|
20230712,094900,1411329960,4290,4295,4295,4290,608
|
|
20230712,094800,1408719925,4295,4295,4305,4290,3691
|
|
20230712,094700,1392869755,4290,4290,4295,4290,1748
|
|
20230712,094600,1385369825,4295,4290,4295,4290,1063
|
|
20230712,094500,1380809275,4290,4290,4295,4290,443
|
|
20230712,094400,1378908705,4290,4295,4295,4290,2308
|
|
20230712,094300,1369007130,4295,4295,4300,4290,4335
|
|
20230712,094200,1350408420,4295,4300,4300,4295,211
|
|
20230712,094100,1349501620,4295,4295,4295,4290,3804
|
|
20230712,094000,1333176390,4295,4290,4295,4285,2065
|
|
20230712,093900,1324323755,4290,4295,4295,4285,4442
|
|
20230712,093800,1305269420,4295,4290,4295,4290,1431
|
|
20230712,093700,1299125115,4290,4295,4295,4285,7318
|
|
20230712,093600,1267731365,4295,4300,4305,4290,5206
|
|
20230712,093500,1245357785,4305,4305,4305,4300,240
|
|
20230712,093400,1244324860,4295,4305,4305,4295,123
|
|
20230712,093300,1243795875,4295,4295,4305,4290,2451
|
|
20230712,093200,1233261130,4295,4290,4295,4290,2223
|
|
20230712,093100,1223721055,4295,4295,4295,4290,1395
|
|
20230712,093000,1217734690,4295,4290,4295,4285,7214
|
|
20230712,092900,1186819790,4290,4295,4295,4290,3101
|
|
20230712,092800,1173511805,4300,4290,4300,4290,3767
|
|
20230712,092700,1157341615,4295,4290,4295,4285,3678
|
|
20230712,092600,1141578700,4285,4295,4295,4285,12925
|
|
20230712,092500,1086178650,4290,4295,4295,4290,3721
|
|
20230712,092400,1070214190,4295,4290,4295,4290,4439
|
|
20230712,092300,1051163990,4290,4300,4300,4285,21308
|
|
20230712,092200,959720545,4300,4305,4310,4300,11822
|
|
20230712,092100,908865480,4310,4315,4315,4310,1928
|
|
20230712,092000,900555295,4310,4310,4310,4310,781
|
|
20230712,091900,897189185,4305,4315,4315,4305,1269
|
|
20230712,091800,891726130,4305,4310,4310,4305,5700
|
|
20230712,091700,867184530,4305,4305,4305,4305,2611
|
|
20230712,091600,855944175,4300,4300,4305,4295,3744
|
|
20230712,091500,839844810,4295,4305,4320,4295,8199
|
|
20230712,091400,804599000,4310,4295,4310,4290,10070
|
|
20230712,091300,761322145,4290,4295,4295,4285,15877
|
|
20230712,091200,693212610,4295,4295,4295,4290,8737
|
|
20230712,091100,655698075,4295,4310,4310,4290,19697
|
|
20230712,091000,571034550,4310,4305,4310,4305,4419
|
|
20230712,090900,551998545,4305,4315,4315,4305,8124
|
|
20230712,090800,517001175,4305,4320,4325,4305,11465
|
|
20230712,090700,467568180,4320,4325,4325,4315,5146
|
|
20230712,090600,445349775,4340,4315,4360,4310,10943
|
|
20230712,090500,397926430,4315,4310,4325,4305,4517
|
|
20230712,090400,378458540,4310,4305,4310,4300,10918
|
|
20230712,090300,331480855,4310,4320,4320,4300,15773
|
|
20230712,090200,263502270,4330,4340,4355,4325,10541
|
|
20230712,090100,217777545,4340,4360,4360,4310,6049
|
|
20230712,090000,191586015,4330,4375,4375,4330,43932
|