596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185300,3521708725,4170,4170,4170,4170,17731
|
|
20230713,185200,3521708725,4170,4170,4170,4170,0
|
|
20230713,185100,3521708725,4170,4170,4170,4170,0
|
|
20230713,185000,3521708725,4170,4170,4170,4170,0
|
|
20230713,184900,3521708725,4170,4170,4170,4170,0
|
|
20230713,184800,3521708725,4170,4170,4170,4170,0
|
|
20230713,184700,3521708725,4170,4170,4170,4170,0
|
|
20230713,184600,3521708725,4170,4170,4170,4170,0
|
|
20230713,184500,3521708725,4170,4170,4170,4170,0
|
|
20230713,184400,3521708725,4170,4170,4170,4170,0
|
|
20230713,184300,3521708725,4170,4170,4170,4170,0
|
|
20230713,184200,3521708725,4170,4170,4170,4170,0
|
|
20230713,184100,3521708725,4170,4170,4170,4170,0
|
|
20230713,184000,3521708725,4170,4170,4170,4170,0
|
|
20230713,183900,3521708725,4170,4170,4170,4170,0
|
|
20230713,183800,3521708725,4170,4170,4170,4170,0
|
|
20230713,183700,3521708725,4170,4170,4170,4170,0
|
|
20230713,183600,3521708725,4170,4170,4170,4170,0
|
|
20230713,183500,3521708725,4170,4170,4170,4170,0
|
|
20230713,183400,3521708725,4170,4170,4170,4170,0
|
|
20230713,183300,3521708725,4170,4170,4170,4170,0
|
|
20230713,183200,3521708725,4170,4170,4170,4170,0
|
|
20230713,183100,3521708725,4170,4170,4170,4170,0
|
|
20230713,183000,3521708725,4170,4170,4170,4170,0
|
|
20230713,182900,3521708725,4170,4170,4170,4170,0
|
|
20230713,182800,3521708725,4170,4170,4170,4170,0
|
|
20230713,182700,3521708725,4170,4170,4170,4170,0
|
|
20230713,182600,3521708725,4170,4170,4170,4170,0
|
|
20230713,182500,3521708725,4170,4170,4170,4170,0
|
|
20230713,182400,3521708725,4170,4170,4170,4170,0
|
|
20230713,182300,3521708725,4170,4170,4170,4170,17731
|
|
20230713,182200,3521708725,4170,4170,4170,4170,0
|
|
20230713,182100,3521708725,4170,4170,4170,4170,0
|
|
20230713,182000,3521708725,4170,4170,4170,4170,0
|
|
20230713,181900,3521708725,4170,4170,4170,4170,0
|
|
20230713,181800,3521708725,4170,4170,4170,4170,0
|
|
20230713,181700,3521708725,4170,4170,4170,4170,0
|
|
20230713,181600,3521708725,4170,4170,4170,4170,0
|
|
20230713,181500,3521708725,4170,4170,4170,4170,0
|
|
20230713,181400,3521708725,4170,4170,4170,4170,0
|
|
20230713,181300,3521708725,4170,4170,4170,4170,0
|
|
20230713,181200,3521708725,4170,4170,4170,4170,0
|
|
20230713,181100,3521708725,4170,4170,4170,4170,0
|
|
20230713,181000,3521708725,4170,4170,4170,4170,0
|
|
20230713,180900,3521708725,4170,4170,4170,4170,0
|
|
20230713,180800,3521708725,4170,4170,4170,4170,0
|
|
20230713,180700,3521708725,4170,4170,4170,4170,0
|
|
20230713,180600,3521708725,4170,4170,4170,4170,0
|
|
20230713,180500,3521708725,4170,4170,4170,4170,0
|
|
20230713,180400,3521708725,4170,4170,4170,4170,0
|
|
20230713,180300,3521708725,4170,4170,4170,4170,0
|
|
20230713,180200,3521708725,4170,4170,4170,4170,0
|
|
20230713,180100,3521708725,4170,4170,4170,4170,0
|
|
20230713,180000,3521708725,4170,4170,4170,4170,0
|
|
20230713,175900,3521708725,4170,4170,4170,4170,0
|
|
20230713,175800,3521708725,4170,4170,4170,4170,0
|
|
20230713,175700,3521708725,4170,4170,4170,4170,0
|
|
20230713,175600,3521708725,4170,4170,4170,4170,0
|
|
20230713,175500,3521708725,4170,4170,4170,4170,0
|
|
20230713,175400,3521708725,4170,4170,4170,4170,0
|
|
20230713,175300,3521708725,4170,4170,4170,4170,17731
|
|
20230713,175200,3521708725,4170,4170,4170,4170,0
|
|
20230713,175100,3521708725,4170,4170,4170,4170,0
|
|
20230713,175000,3521708725,4170,4170,4170,4170,0
|
|
20230713,174900,3521708725,4170,4170,4170,4170,0
|
|
20230713,174800,3521708725,4170,4170,4170,4170,0
|
|
20230713,174700,3521708725,4170,4170,4170,4170,0
|
|
20230713,174600,3521708725,4170,4170,4170,4170,0
|
|
20230713,174500,3521708725,4170,4170,4170,4170,0
|
|
20230713,174400,3521708725,4170,4170,4170,4170,0
|
|
20230713,174300,3521708725,4170,4170,4170,4170,0
|
|
20230713,174200,3521708725,4170,4170,4170,4170,0
|
|
20230713,174100,3521708725,4170,4170,4170,4170,0
|
|
20230713,174000,3521708725,4170,4170,4170,4170,0
|
|
20230713,173900,3521708725,4170,4170,4170,4170,0
|
|
20230713,173800,3521708725,4170,4170,4170,4170,0
|
|
20230713,173700,3521708725,4170,4170,4170,4170,0
|
|
20230713,173600,3521708725,4170,4170,4170,4170,0
|
|
20230713,173500,3521708725,4170,4170,4170,4170,0
|
|
20230713,173400,3521708725,4170,4170,4170,4170,0
|
|
20230713,173300,3521708725,4170,4170,4170,4170,0
|
|
20230713,173200,3521708725,4170,4170,4170,4170,0
|
|
20230713,173100,3521708725,4170,4170,4170,4170,0
|
|
20230713,173000,3521708725,4170,4170,4170,4170,0
|
|
20230713,172900,3521708725,4170,4170,4170,4170,0
|
|
20230713,172800,3521708725,4170,4170,4170,4170,0
|
|
20230713,172700,3521708725,4170,4170,4170,4170,0
|
|
20230713,172600,3521708725,4170,4170,4170,4170,0
|
|
20230713,172500,3521708725,4170,4170,4170,4170,0
|
|
20230713,172400,3521708725,4170,4170,4170,4170,0
|
|
20230713,172300,3521708725,4170,4170,4170,4170,17731
|
|
20230713,172200,3521708725,4170,4170,4170,4170,0
|
|
20230713,172100,3521708725,4170,4170,4170,4170,0
|
|
20230713,172000,3521708725,4170,4170,4170,4170,0
|
|
20230713,171900,3521708725,4170,4170,4170,4170,0
|
|
20230713,171800,3521708725,4170,4170,4170,4170,0
|
|
20230713,171700,3521708725,4170,4170,4170,4170,0
|
|
20230713,171600,3521708725,4170,4170,4170,4170,0
|
|
20230713,171500,3521708725,4170,4170,4170,4170,0
|
|
20230713,171400,3521708725,4170,4170,4170,4170,0
|
|
20230713,171300,3521708725,4170,4170,4170,4170,0
|
|
20230713,171200,3521708725,4170,4170,4170,4170,0
|
|
20230713,171100,3521708725,4170,4170,4170,4170,0
|
|
20230713,171000,3521708725,4170,4170,4170,4170,0
|
|
20230713,170900,3521708725,4170,4170,4170,4170,0
|
|
20230713,170800,3521708725,4170,4170,4170,4170,0
|
|
20230713,170700,3521708725,4170,4170,4170,4170,0
|
|
20230713,170600,3521708725,4170,4170,4170,4170,0
|
|
20230713,170500,3521708725,4170,4170,4170,4170,0
|
|
20230713,170400,3521708725,4170,4170,4170,4170,0
|
|
20230713,170300,3521708725,4170,4170,4170,4170,0
|
|
20230713,170200,3521708725,4170,4170,4170,4170,0
|
|
20230713,170100,3521708725,4170,4170,4170,4170,0
|
|
20230713,170000,3521708725,4170,4170,4170,4170,0
|
|
20230713,165900,3521708725,4170,4170,4170,4170,0
|
|
20230713,165800,3521708725,4170,4170,4170,4170,0
|
|
20230713,165700,3521708725,4170,4170,4170,4170,0
|
|
20230713,165600,3521708725,4170,4170,4170,4170,0
|
|
20230713,165500,3521708725,4170,4170,4170,4170,0
|
|
20230713,165400,3521708725,4170,4170,4170,4170,0
|
|
20230713,165300,3521708725,4170,4170,4170,4170,17731
|
|
20230713,165200,3521708725,4170,4170,4170,4170,0
|
|
20230713,165100,3521708725,4170,4170,4170,4170,0
|
|
20230713,165000,3521708725,4170,4170,4170,4170,0
|
|
20230713,164900,3521708725,4170,4170,4170,4170,0
|
|
20230713,164800,3521708725,4170,4170,4170,4170,0
|
|
20230713,164700,3521708725,4170,4170,4170,4170,0
|
|
20230713,164600,3521708725,4170,4170,4170,4170,0
|
|
20230713,164500,3521708725,4170,4170,4170,4170,0
|
|
20230713,164400,3521708725,4170,4170,4170,4170,0
|
|
20230713,164300,3521708725,4170,4170,4170,4170,0
|
|
20230713,164200,3521708725,4170,4170,4170,4170,0
|
|
20230713,164100,3521708725,4170,4170,4170,4170,0
|
|
20230713,164000,3521708725,4170,4170,4170,4170,0
|
|
20230713,163900,3521708725,4170,4170,4170,4170,0
|
|
20230713,163800,3521708725,4170,4170,4170,4170,0
|
|
20230713,163700,3521708725,4170,4170,4170,4170,0
|
|
20230713,163600,3521708725,4170,4170,4170,4170,0
|
|
20230713,163500,3521708725,4170,4170,4170,4170,0
|
|
20230713,163400,3521708725,4170,4170,4170,4170,0
|
|
20230713,163300,3521708725,4170,4170,4170,4170,0
|
|
20230713,163200,3521708725,4170,4170,4170,4170,0
|
|
20230713,163100,3521708725,4170,4170,4170,4170,0
|
|
20230713,163000,3521708725,4170,4170,4170,4170,0
|
|
20230713,162900,3521708725,4170,4170,4170,4170,0
|
|
20230713,162800,3521708725,4170,4170,4170,4170,0
|
|
20230713,162700,3521708725,4170,4170,4170,4170,0
|
|
20230713,162600,3521708725,4170,4170,4170,4170,0
|
|
20230713,162500,3521708725,4170,4170,4170,4170,0
|
|
20230713,162400,3521708725,4170,4170,4170,4170,0
|
|
20230713,162300,3521708725,4170,4170,4170,4170,17731
|
|
20230713,162200,3521708725,4170,4170,4170,4170,0
|
|
20230713,162100,3521708725,4170,4170,4170,4170,0
|
|
20230713,162000,3521708725,4170,4170,4170,4170,0
|
|
20230713,161900,3521708725,4170,4170,4170,4170,0
|
|
20230713,161800,3521708725,4170,4170,4170,4170,0
|
|
20230713,161700,3521708725,4170,4170,4170,4170,0
|
|
20230713,161600,3521708725,4170,4170,4170,4170,0
|
|
20230713,161500,3521708725,4170,4170,4170,4170,0
|
|
20230713,161400,3521708725,4170,4170,4170,4170,0
|
|
20230713,161300,3521708725,4170,4170,4170,4170,0
|
|
20230713,161200,3521708725,4170,4170,4170,4170,0
|
|
20230713,161100,3521708725,4170,4170,4170,4170,0
|
|
20230713,161000,3521708725,4170,4170,4170,4170,0
|
|
20230713,160900,3521708725,4170,4170,4170,4170,0
|
|
20230713,160800,3521708725,4170,4170,4170,4170,0
|
|
20230713,160700,3521708725,4170,4170,4170,4170,0
|
|
20230713,160600,3521708725,4170,4170,4170,4170,0
|
|
20230713,160500,3521708725,4170,4170,4170,4170,0
|
|
20230713,160400,3521708725,4170,4170,4170,4170,0
|
|
20230713,160300,3521708725,4170,4170,4170,4170,0
|
|
20230713,160200,3521708725,4170,4170,4170,4170,0
|
|
20230713,160100,3521708725,4170,4170,4170,4170,0
|
|
20230713,160000,3521708725,4170,4170,4170,4170,0
|
|
20230713,155900,3521708725,4170,4170,4170,4170,0
|
|
20230713,155800,3521708725,4170,4170,4170,4170,0
|
|
20230713,155700,3521708725,4170,4170,4170,4170,0
|
|
20230713,155600,3521708725,4170,4170,4170,4170,0
|
|
20230713,155500,3521708725,4170,4170,4170,4170,0
|
|
20230713,155400,3521708725,4170,4170,4170,4170,0
|
|
20230713,155300,3521708725,4170,4170,4170,4170,17731
|
|
20230713,155200,3521708725,4170,4170,4170,4170,0
|
|
20230713,155100,3521708725,4170,4170,4170,4170,0
|
|
20230713,155000,3521708725,4170,4170,4170,4170,0
|
|
20230713,154900,3521708725,4170,4170,4170,4170,0
|
|
20230713,154800,3521708725,4170,4170,4170,4170,0
|
|
20230713,154700,3521708725,4170,4170,4170,4170,0
|
|
20230713,154600,3521708725,4170,4170,4170,4170,0
|
|
20230713,154500,3521708725,4170,4170,4170,4170,0
|
|
20230713,154400,3521708725,4170,4170,4170,4170,0
|
|
20230713,154300,3521708725,4170,4170,4170,4170,0
|
|
20230713,154200,3521708725,4170,4170,4170,4170,0
|
|
20230713,154100,3521708725,4170,4170,4170,4170,0
|
|
20230713,154000,3521708725,4170,4170,4170,4170,0
|
|
20230713,153900,3521708725,4170,4170,4170,4170,0
|
|
20230713,153800,3521708725,4170,4170,4170,4170,0
|
|
20230713,153700,3521708725,4170,4170,4170,4170,0
|
|
20230713,153600,3521708725,4170,4170,4170,4170,0
|
|
20230713,153500,3521708725,4170,4170,4170,4170,0
|
|
20230713,153400,3521708725,4170,4170,4170,4170,0
|
|
20230713,153300,3521708725,4170,4170,4170,4170,0
|
|
20230713,153200,3521708725,4170,4170,4170,4170,0
|
|
20230713,153100,3521708725,4170,4170,4170,4170,0
|
|
20230713,153000,3521708725,4170,4170,4170,4170,17731
|
|
20230713,152900,3447770455,4185,4185,4185,4185,0
|
|
20230713,152800,3447770455,4185,4185,4185,4185,0
|
|
20230713,152700,3447770455,4185,4185,4185,4185,0
|
|
20230713,152600,3447770455,4185,4185,4185,4185,0
|
|
20230713,152500,3447770455,4185,4185,4185,4185,0
|
|
20230713,152400,3447770455,4185,4185,4185,4185,0
|
|
20230713,152300,3447770455,4185,4185,4185,4185,0
|
|
20230713,152200,3447770455,4185,4185,4185,4185,0
|
|
20230713,152100,3447770455,4185,4185,4185,4185,0
|
|
20230713,152000,3447770455,4185,4185,4185,4185,0
|
|
20230713,151900,3447770455,4185,4175,4185,4170,7518
|
|
20230713,151800,3416366565,4175,4175,4175,4170,357
|
|
20230713,151700,3414877170,4175,4160,4180,4160,10398
|
|
20230713,151600,3371480395,4170,4170,4170,4160,11956
|
|
20230713,151500,3321665720,4170,4175,4175,4170,952
|
|
20230713,151400,3317695325,4175,4175,4175,4165,3307
|
|
20230713,151300,3303905810,4175,4175,4175,4170,598
|
|
20230713,151200,3301410420,4175,4175,4175,4170,681
|
|
20230713,151100,3298568345,4175,4170,4180,4165,2550
|
|
20230713,151000,3287937450,4170,4180,4180,4170,4103
|
|
20230713,150900,3270822875,4180,4175,4180,4175,3517
|
|
20230713,150800,3256139385,4180,4180,4180,4175,786
|
|
20230713,150700,3252857340,4185,4180,4185,4175,2837
|
|
20230713,150600,3240999050,4185,4185,4190,4180,1296
|
|
20230713,150500,3235575780,4185,4185,4185,4185,1489
|
|
20230713,150400,3229344315,4185,4185,4190,4185,1425
|
|
20230713,150300,3223380680,4185,4185,4185,4185,726
|
|
20230713,150200,3220342370,4190,4185,4190,4185,8
|
|
20230713,150100,3220308865,4185,4185,4185,4185,700
|
|
20230713,150000,3217379365,4185,4180,4185,4180,1303
|
|
20230713,145900,3211932810,4185,4185,4185,4180,477
|
|
20230713,145800,3209938065,4185,4180,4185,4180,654
|
|
20230713,145700,3207201795,4185,4185,4190,4185,697
|
|
20230713,145600,3204284570,4190,4190,4190,4180,563
|
|
20230713,145500,3201930250,4190,4190,4190,4180,402
|
|
20230713,145400,3200248530,4190,4185,4190,4180,4966
|
|
20230713,145300,3179468845,4185,4180,4185,4180,1004
|
|
20230713,145200,3175272110,4185,4185,4185,4180,817
|
|
20230713,145100,3171857035,4180,4180,4180,4180,50
|
|
20230713,145000,3171648035,4185,4180,4185,4180,1432
|
|
20230713,144900,3165662270,4180,4175,4180,4175,4007
|
|
20230713,144800,3148913510,4180,4180,4180,4175,126
|
|
20230713,144700,3148386900,4175,4175,4180,4175,3588
|
|
20230713,144600,3133389480,4175,4180,4180,4175,2479
|
|
20230713,144500,3123034105,4185,4175,4185,4175,409
|
|
20230713,144400,3121325190,4180,4180,4180,4180,227
|
|
20230713,144300,3120376330,4180,4180,4180,4180,300
|
|
20230713,144200,3119122330,4170,4185,4185,4170,2640
|
|
20230713,144100,3108113455,4185,4180,4185,4170,5008
|
|
20230713,144000,3087191060,4180,4180,4185,4180,150
|
|
20230713,143900,3086563820,4175,4185,4185,4175,750
|
|
20230713,143800,3083432120,4180,4185,4185,4180,201
|
|
20230713,143700,3082591935,4180,4180,4185,4180,2090
|
|
20230713,143600,3073855710,4180,4180,4180,4180,269
|
|
20230713,143500,3072731290,4180,4180,4180,4180,574
|
|
20230713,143400,3070331970,4180,4180,4180,4180,50
|
|
20230713,143300,3070122970,4180,4175,4180,4175,2002
|
|
20230713,143200,3061754980,4175,4170,4175,4170,3130
|
|
20230713,143100,3048688250,4170,4165,4170,4165,330
|
|
20230713,143000,3047313700,4165,4170,4170,4165,330
|
|
20230713,142900,3045939200,4170,4165,4170,4165,501
|
|
20230713,142800,3043852530,4165,4165,4170,4165,1141
|
|
20230713,142700,3039100160,4165,4165,4165,4165,1635
|
|
20230713,142600,3032290385,4165,4165,4165,4165,9
|
|
20230713,142500,3032252900,4165,4165,4165,4160,346
|
|
20230713,142400,3030812815,4165,4165,4165,4160,817
|
|
20230713,142300,3027411010,4165,4165,4170,4165,451
|
|
20230713,142200,3025532590,4165,4165,4165,4165,3956
|
|
20230713,142100,3009055850,4160,4165,4165,4160,5832
|
|
20230713,142000,2984766055,4170,4170,4170,4170,241
|
|
20230713,141900,2983761085,4170,4170,4175,4170,720
|
|
20230713,141800,2980758675,4170,4165,4170,4165,1655
|
|
20230713,141700,2973860085,4165,4170,4170,4165,7660
|
|
20230713,141600,2941950785,4175,4170,4175,4170,573
|
|
20230713,141500,2939561370,4170,4170,4170,4170,5222
|
|
20230713,141400,2917785630,4175,4175,4175,4175,61
|
|
20230713,141300,2917530955,4175,4175,4175,4175,533
|
|
20230713,141200,2915305680,4175,4175,4175,4175,115
|
|
20230713,141100,2914825555,4175,4175,4175,4170,1500
|
|
20230713,141000,2908570525,4175,4170,4175,4170,126
|
|
20230713,140900,2908045065,4170,4175,4175,4170,675
|
|
20230713,140800,2905230290,4175,4180,4180,4175,188
|
|
20230713,140700,2904445250,4180,4175,4180,4175,21
|
|
20230713,140600,2904357570,4180,4175,4180,4170,3672
|
|
20230713,140500,2889044690,4180,4175,4180,4175,2603
|
|
20230713,140400,2878177155,4180,4175,4180,4175,207
|
|
20230713,140300,2877312900,4180,4175,4180,4175,402
|
|
20230713,140200,2875634540,4180,4175,4180,4175,633
|
|
20230713,140100,2872991750,4180,4180,4180,4180,20
|
|
20230713,140000,2872908150,4185,4180,4185,4180,3
|
|
20230713,135900,2872895605,4180,4180,4180,4180,323
|
|
20230713,135800,2871545465,4180,4180,4180,4175,206
|
|
20230713,135700,2870684885,4180,4180,4180,4180,1061
|
|
20230713,135600,2866249905,4180,4180,4180,4180,590
|
|
20230713,135500,2863783705,4180,4180,4180,4180,5
|
|
20230713,135400,2863762805,4180,4180,4180,4180,42
|
|
20230713,135300,2863587245,4180,4180,4185,4175,775
|
|
20230713,135200,2860350845,4180,4185,4185,4180,239
|
|
20230713,135100,2859351800,4180,4185,4185,4175,457
|
|
20230713,135000,2857441050,4185,4180,4185,4180,526
|
|
20230713,134900,2855239805,4180,4175,4180,4175,723
|
|
20230713,134800,2852221275,4175,4180,4180,4170,3010
|
|
20230713,134700,2839666575,4185,4185,4185,4180,1039
|
|
20230713,134600,2835321050,4185,4185,4185,4175,1773
|
|
20230713,134500,2827909265,4190,4185,4190,4180,3720
|
|
20230713,134400,2812356055,4190,4185,4190,4180,544
|
|
20230713,134300,2810080905,4190,4190,4190,4190,814
|
|
20230713,134200,2806670245,4190,4185,4190,4180,1577
|
|
20230713,134100,2800066810,4185,4190,4190,4185,1794
|
|
20230713,134000,2792552600,4190,4185,4190,4185,6119
|
|
20230713,133900,2766921080,4185,4175,4185,4175,5168
|
|
20230713,133800,2745322050,4175,4175,4175,4170,104
|
|
20230713,133700,2744888050,4170,4170,4170,4170,1127
|
|
20230713,133600,2740188460,4165,4170,4175,4165,6537
|
|
20230713,133500,2712936465,4170,4170,4175,4170,262
|
|
20230713,133400,2711842670,4175,4175,4175,4175,125
|
|
20230713,133300,2711320795,4170,4170,4175,4170,611
|
|
20230713,133200,2708772865,4170,4170,4175,4170,404
|
|
20230713,133100,2707087165,4175,4170,4175,4170,2
|
|
20230713,133000,2707078820,4175,4175,4175,4170,574
|
|
20230713,132900,2704684870,4175,4170,4175,4170,1015
|
|
20230713,132800,2700452315,4165,4170,4170,4165,313
|
|
20230713,132700,2699147170,4170,4170,4175,4170,1046
|
|
20230713,132600,2694785100,4170,4170,4170,4170,1285
|
|
20230713,132500,2689426650,4170,4170,4175,4165,1460
|
|
20230713,132400,2683338530,4165,4170,4170,4165,1412
|
|
20230713,132300,2677455445,4170,4175,4175,4170,1645
|
|
20230713,132200,2670595040,4170,4170,4175,4170,283
|
|
20230713,132100,2669414020,4170,4170,4170,4165,2623
|
|
20230713,132000,2658476225,4170,4170,4170,4165,1055
|
|
20230713,131900,2654077425,4170,4170,4170,4170,323
|
|
20230713,131800,2652730515,4170,4170,4170,4165,530
|
|
20230713,131700,2650520425,4165,4170,4170,4165,305
|
|
20230713,131600,2649249385,4170,4170,4170,4165,1142
|
|
20230713,131500,2644487255,4160,4165,4165,4160,6242
|
|
20230713,131400,2618518440,4165,4170,4175,4165,4992
|
|
20230713,131300,2597725660,4170,4175,4175,4165,14995
|
|
20230713,131200,2535198585,4175,4180,4180,4170,9255
|
|
20230713,131100,2496561435,4175,4175,4180,4175,1533
|
|
20230713,131000,2490161145,4180,4180,4180,4180,4182
|
|
20230713,130900,2472680385,4180,4180,4185,4180,811
|
|
20230713,130800,2469289840,4180,4185,4185,4180,939
|
|
20230713,130700,2465364630,4180,4185,4185,4180,2234
|
|
20230713,130600,2456016940,4185,4185,4185,4185,309
|
|
20230713,130500,2454723775,4180,4180,4180,4180,2002
|
|
20230713,130400,2446355415,4180,4180,4180,4180,29
|
|
20230713,130300,2446234195,4180,4185,4185,4180,523
|
|
20230713,130200,2444048005,4180,4185,4185,4180,465
|
|
20230713,130100,2442102980,4185,4185,4185,4185,344
|
|
20230713,130000,2440663340,4185,4185,4185,4185,1036
|
|
20230713,125900,2436327680,4185,4185,4185,4185,125
|
|
20230713,125800,2435804555,4180,4185,4185,4180,1362
|
|
20230713,125700,2430111345,4185,4185,4185,4185,51
|
|
20230713,125600,2429897910,4185,4180,4185,4180,1429
|
|
20230713,125500,2423918600,4180,4175,4185,4175,161
|
|
20230713,125400,2423246085,4180,4180,4180,4180,776
|
|
20230713,125300,2420002405,4180,4185,4185,4180,1139
|
|
20230713,125200,2415241345,4180,4185,4185,4180,85
|
|
20230713,125100,2414885645,4185,4175,4185,4175,791
|
|
20230713,125000,2411580225,4180,4180,4180,4180,1247
|
|
20230713,124900,2406367765,4180,4180,4180,4180,167
|
|
20230713,124800,2405669705,4180,4180,4180,4180,1053
|
|
20230713,124700,2401268165,4180,4175,4180,4175,715
|
|
20230713,124600,2398281340,4175,4175,4180,4175,10311
|
|
20230713,124500,2355232890,4175,4180,4180,4175,2363
|
|
20230713,124400,2345366760,4180,4180,4180,4180,204
|
|
20230713,124300,2344514040,4175,4180,4180,4175,1144
|
|
20230713,124200,2339733645,4180,4180,4185,4180,1172
|
|
20230713,124100,2334834635,4180,4180,4180,4180,269
|
|
20230713,124000,2333710215,4180,4180,4180,4175,1934
|
|
20230713,123900,2325630750,4175,4180,4185,4175,4083
|
|
20230713,123800,2308568525,4180,4180,4180,4180,1675
|
|
20230713,123700,2301567025,4180,4180,4180,4175,144
|
|
20230713,123600,2300965650,4185,4175,4185,4175,1815
|
|
20230713,123500,2293379445,4175,4180,4180,4175,403
|
|
20230713,123400,2291696870,4180,4175,4180,4175,676
|
|
20230713,123300,2288873125,4175,4185,4185,4175,4885
|
|
20230713,123200,2268476050,4175,4180,4180,4175,2874
|
|
20230713,123100,2256468015,4180,4180,4180,4180,1088
|
|
20230713,123000,2251920175,4180,4185,4185,4180,2133
|
|
20230713,122900,2243004215,4180,4180,4180,4175,2097
|
|
20230713,122800,2234242375,4180,4185,4185,4175,15574
|
|
20230713,122700,2169143055,4190,4190,4190,4185,4013
|
|
20230713,122600,2152347640,4190,4190,4190,4190,60
|
|
20230713,122500,2152096240,4190,4190,4190,4190,32
|
|
20230713,122400,2151962160,4195,4195,4195,4185,706
|
|
20230713,122300,2149007500,4195,4190,4195,4190,1215
|
|
20230713,122200,2143916125,4190,4190,4190,4190,2007
|
|
20230713,122100,2135506795,4195,4190,4195,4190,296
|
|
20230713,122000,2134265555,4195,4190,4195,4185,2618
|
|
20230713,121900,2123307215,4190,4185,4190,4185,3304
|
|
20230713,121800,2109478455,4190,4190,4190,4190,16
|
|
20230713,121700,2109411415,4190,4190,4190,4190,1100
|
|
20230713,121600,2104802415,4190,4190,4190,4190,1225
|
|
20230713,121500,2099669665,4190,4190,4190,4190,1525
|
|
20230713,121400,2093279915,4185,4190,4190,4185,3808
|
|
20230713,121300,2077324445,4195,4195,4195,4190,3538
|
|
20230713,121200,2062496675,4195,4195,4195,4195,1
|
|
20230713,121100,2062492480,4195,4200,4200,4195,1604
|
|
20230713,121000,2055758695,4200,4195,4200,4195,201
|
|
20230713,120900,2054915485,4195,4200,4200,4195,6
|
|
20230713,120800,2054890305,4200,4195,4200,4190,2064
|
|
20230713,120700,2046232790,4195,4190,4195,4190,2222
|
|
20230713,120600,2036912610,4195,4200,4200,4195,2204
|
|
20230713,120500,2027666825,4195,4195,4195,4195,1000
|
|
20230713,120400,2023471825,4200,4200,4200,4200,7
|
|
20230713,120300,2023442425,4200,4200,4200,4195,251
|
|
20230713,120200,2022388975,4195,4200,4200,4195,1800
|
|
20230713,120100,2014835475,4200,4195,4200,4195,921
|
|
20230713,120000,2010971875,4195,4195,4195,4195,214
|
|
20230713,115900,2010074145,4195,4200,4200,4190,569
|
|
20230713,115800,2007687090,4200,4200,4200,4200,170
|
|
20230713,115700,2006973090,4200,4195,4200,4185,5637
|
|
20230713,115600,1983369015,4195,4190,4195,4190,808
|
|
20230713,115500,1979982980,4195,4190,4195,4190,3342
|
|
20230713,115400,1965978790,4195,4195,4195,4190,738
|
|
20230713,115300,1962882965,4195,4190,4195,4190,2517
|
|
20230713,115200,1952335335,4195,4195,4195,4195,853
|
|
20230713,115100,1948757000,4195,4190,4195,4190,1352
|
|
20230713,115000,1943091490,4195,4195,4195,4190,1452
|
|
20230713,114900,1937007155,4195,4195,4200,4195,2029
|
|
20230713,114800,1928495490,4200,4200,4200,4190,1020
|
|
20230713,114700,1924214715,4200,4190,4200,4185,861
|
|
20230713,114600,1920609785,4190,4200,4200,4190,1247
|
|
20230713,114500,1915384145,4200,4200,4200,4200,45
|
|
20230713,114400,1915195145,4200,4200,4200,4200,11
|
|
20230713,114300,1915148945,4200,4190,4200,4190,4411
|
|
20230713,114200,1896666790,4195,4195,4200,4195,1007
|
|
20230713,114100,1892441855,4200,4200,4200,4195,439
|
|
20230713,114000,1890600055,4195,4190,4200,4190,2313
|
|
20230713,113900,1880905930,4200,4195,4200,4190,2163
|
|
20230713,113800,1871842625,4195,4210,4210,4195,20716
|
|
20230713,113700,1784803760,4210,4215,4215,4210,41
|
|
20230713,113600,1784631000,4215,4215,4215,4210,2008
|
|
20230713,113500,1776173610,4215,4215,4215,4215,974
|
|
20230713,113400,1772068200,4225,4215,4225,4215,120
|
|
20230713,113300,1771561785,4230,4215,4230,4210,498
|
|
20230713,113200,1769462660,4215,4225,4230,4215,4934
|
|
20230713,113100,1748640430,4225,4225,4225,4225,1
|
|
20230713,113000,1748636205,4225,4225,4225,4225,6
|
|
20230713,112900,1748610855,4225,4225,4225,4220,1011
|
|
20230713,112800,1744344380,4225,4220,4225,4220,445
|
|
20230713,112700,1742466450,4225,4220,4225,4215,1808
|
|
20230713,112600,1734837085,4220,4220,4220,4220,62
|
|
20230713,112500,1734575445,4220,4220,4220,4215,611
|
|
20230713,112400,1731999525,4220,4215,4220,4215,608
|
|
20230713,112300,1729436770,4220,4225,4230,4220,8947
|
|
20230713,112200,1691665410,4220,4230,4230,4220,1194
|
|
20230713,112100,1686623495,4230,4230,4230,4220,153
|
|
20230713,112000,1685977325,4230,4230,4230,4225,2155
|
|
20230713,111900,1676871925,4230,4230,4235,4225,2690
|
|
20230713,111800,1665506145,4230,4230,4235,4230,526
|
|
20230713,111700,1663281155,4235,4235,4235,4220,886
|
|
20230713,111600,1659529485,4235,4235,4235,4220,2239
|
|
20230713,111500,1650072380,4230,4225,4235,4225,1602
|
|
20230713,111400,1643296410,4230,4230,4230,4225,2678
|
|
20230713,111300,1631974355,4230,4230,4230,4225,13
|
|
20230713,111200,1631919410,4225,4230,4230,4225,1080
|
|
20230713,111100,1627356370,4230,4235,4235,4230,2259
|
|
20230713,111000,1617800545,4235,4230,4235,4230,160
|
|
20230713,110900,1617122960,4235,4235,4235,4235,118
|
|
20230713,110800,1616623230,4235,4240,4240,4235,140
|
|
20230713,110700,1616029735,4240,4230,4240,4230,261
|
|
20230713,110600,1614925195,4230,4240,4240,4230,1143
|
|
20230713,110500,1610089075,4240,4245,4245,4240,7
|
|
20230713,110400,1610059385,4245,4245,4245,4245,6
|
|
20230713,110300,1610033915,4245,4230,4245,4230,41
|
|
20230713,110200,1609860470,4245,4245,4245,4245,752
|
|
20230713,110100,1606668230,4245,4245,4245,4225,1662
|
|
20230713,110000,1599646220,4225,4245,4245,4225,360
|
|
20230713,105900,1598124275,4245,4230,4245,4230,915
|
|
20230713,105800,1594253810,4230,4230,4245,4225,2683
|
|
20230713,105700,1582896755,4235,4235,4235,4230,1796
|
|
20230713,105600,1575293105,4235,4245,4245,4235,51
|
|
20230713,105500,1575076620,4245,4240,4245,4235,901
|
|
20230713,105400,1571259905,4245,4245,4245,4245,10
|
|
20230713,105300,1571217455,4250,4240,4250,4240,1634
|
|
20230713,105200,1564289275,4240,4250,4250,4240,856
|
|
20230713,105100,1560658010,4245,4245,4245,4245,300
|
|
20230713,105000,1559384510,4245,4245,4250,4245,173
|
|
20230713,104900,1558650025,4250,4245,4250,4245,372
|
|
20230713,104800,1557070855,4250,4250,4250,4245,1278
|
|
20230713,104700,1551644615,4250,4245,4250,4245,618
|
|
20230713,104600,1549020620,4250,4250,4250,4250,127
|
|
20230713,104500,1548480870,4250,4250,4250,4250,828
|
|
20230713,104400,1544961870,4250,4255,4255,4250,351
|
|
20230713,104300,1543470115,4255,4250,4255,4250,106
|
|
20230713,104200,1543019560,4255,4255,4255,4250,1448
|
|
20230713,104100,1536862350,4250,4250,4255,4250,2290
|
|
20230713,104000,1527129255,4255,4250,4255,4250,81
|
|
20230713,103900,1526784730,4250,4255,4255,4250,650
|
|
20230713,103800,1524021985,4255,4250,4255,4250,394
|
|
20230713,103700,1522345530,4255,4255,4260,4255,514
|
|
20230713,103600,1520158240,4255,4260,4260,4255,39
|
|
20230713,103500,1519992150,4260,4255,4260,4255,2315
|
|
20230713,103400,1510141790,4255,4260,4260,4255,958
|
|
20230713,103300,1506063460,4255,4255,4255,4255,503
|
|
20230713,103200,1503923195,4255,4255,4255,4255,155
|
|
20230713,103100,1503263670,4250,4250,4255,4250,438
|
|
20230713,103000,1501402165,4250,4250,4255,4250,924
|
|
20230713,102900,1497474075,4250,4250,4255,4250,1495
|
|
20230713,102800,1491118360,4250,4260,4260,4250,1323
|
|
20230713,102700,1485494600,4255,4250,4255,4250,4145
|
|
20230713,102600,1467862265,4250,4255,4255,4250,88
|
|
20230713,102500,1467488260,4250,4250,4255,4250,981
|
|
20230713,102400,1463318870,4250,4255,4255,4250,4
|
|
20230713,102300,1463301855,4250,4250,4250,4250,1299
|
|
20230713,102200,1457781105,4250,4255,4255,4250,1934
|
|
20230713,102100,1449561485,4255,4255,4255,4255,1025
|
|
20230713,102000,1445200110,4260,4260,4260,4255,2142
|
|
20230713,101900,1436083635,4260,4260,4260,4255,371
|
|
20230713,101800,1434503205,4265,4265,4265,4260,1643
|
|
20230713,101700,1427503465,4265,4265,4265,4260,599
|
|
20230713,101600,1424949780,4265,4265,4265,4255,2525
|
|
20230713,101500,1414195805,4260,4260,4265,4260,749
|
|
20230713,101400,1411005060,4260,4260,4260,4260,671
|
|
20230713,101300,1408146600,4260,4255,4260,4255,1074
|
|
20230713,101200,1403576720,4255,4250,4255,4250,383
|
|
20230713,101100,1401948965,4255,4250,4255,4240,1101
|
|
20230713,101000,1397266490,4255,4250,4255,4250,1819
|
|
20230713,100900,1389535725,4245,4245,4245,4245,819
|
|
20230713,100800,1386059070,4250,4250,4250,4240,105
|
|
20230713,100700,1385612840,4250,4245,4250,4245,1785
|
|
20230713,100600,1378035505,4240,4245,4245,4240,251
|
|
20230713,100500,1376971260,4240,4245,4245,4240,557
|
|
20230713,100400,1374609560,4245,4245,4250,4245,3454
|
|
20230713,100300,1359937255,4250,4250,4250,4250,637
|
|
20230713,100200,1357230005,4255,4245,4255,4245,1867
|
|
20230713,100100,1349297245,4250,4250,4255,4250,1406
|
|
20230713,100000,1343321735,4250,4250,4250,4250,18
|
|
20230713,095900,1343245235,4255,4255,4260,4255,721
|
|
20230713,095800,1340177130,4255,4255,4260,4255,783
|
|
20230713,095700,1336843965,4260,4250,4260,4250,3537
|
|
20230713,095600,1321807595,4250,4255,4255,4245,920
|
|
20230713,095500,1317899225,4255,4250,4255,4245,4352
|
|
20230713,095400,1299404665,4250,4240,4260,4230,7472
|
|
20230713,095300,1267662095,4235,4235,4235,4230,712
|
|
20230713,095200,1264646800,4240,4230,4240,4230,2377
|
|
20230713,095100,1254579275,4230,4225,4230,4225,936
|
|
20230713,095000,1250620715,4230,4230,4230,4215,1356
|
|
20230713,094900,1244898435,4220,4235,4235,4215,1508
|
|
20230713,094800,1238532015,4230,4225,4230,4220,3580
|
|
20230713,094700,1223392545,4225,4230,4230,4225,1014
|
|
20230713,094600,1219108075,4230,4230,4230,4225,802
|
|
20230713,094500,1215718115,4235,4220,4235,4215,7773
|
|
20230713,094400,1182863545,4215,4215,4215,4210,3243
|
|
20230713,094300,1169200300,4215,4220,4220,4210,1302
|
|
20230713,094200,1163711945,4225,4220,4225,4220,1316
|
|
20230713,094100,1158157415,4225,4225,4225,4220,609
|
|
20230713,094000,1155587370,4220,4220,4220,4215,1168
|
|
20230713,093900,1150658950,4220,4225,4230,4215,1294
|
|
20230713,093800,1145198665,4230,4225,4230,4220,1396
|
|
20230713,093700,1139306810,4220,4220,4220,4205,8956
|
|
20230713,093600,1101585030,4220,4210,4220,4210,5497
|
|
20230713,093500,1078431425,4210,4205,4210,4200,3291
|
|
20230713,093400,1064591825,4205,4195,4210,4195,11388
|
|
20230713,093300,1016739065,4200,4200,4205,4190,6343
|
|
20230713,093200,990129435,4190,4200,4205,4190,3515
|
|
20230713,093100,975377120,4200,4190,4200,4185,1459
|
|
20230713,093000,969267375,4200,4185,4205,4185,15517
|
|
20230713,092900,904299940,4185,4185,4195,4185,4195
|
|
20230713,092800,886739650,4180,4200,4200,4170,21522
|
|
20230713,092700,796570725,4200,4205,4215,4195,6392
|
|
20230713,092600,769724740,4200,4230,4240,4195,42720
|
|
20230713,092500,589671860,4240,4235,4240,4225,8457
|
|
20230713,092400,553895705,4240,4230,4245,4230,1387
|
|
20230713,092300,548026660,4245,4245,4245,4230,8598
|
|
20230713,092200,511599470,4240,4235,4245,4235,2614
|
|
20230713,092100,500522175,4240,4240,4240,4235,1871
|
|
20230713,092000,492596440,4245,4240,4245,4235,3446
|
|
20230713,091900,477993595,4240,4245,4245,4235,16042
|
|
20230713,091800,409927140,4240,4235,4245,4235,1627
|
|
20230713,091700,403031075,4235,4240,4240,4235,895
|
|
20230713,091600,399238535,4240,4245,4245,4235,4359
|
|
20230713,091500,380768175,4240,4245,4245,4240,1296
|
|
20230713,091400,375267005,4245,4240,4245,4240,55
|
|
20230713,091300,375033770,4240,4250,4250,4240,2549
|
|
20230713,091200,364214405,4250,4235,4250,4230,4755
|
|
20230713,091100,344052370,4235,4235,4240,4230,4063
|
|
20230713,091000,326848180,4235,4240,4245,4235,1082
|
|
20230713,090900,322262975,4235,4250,4250,4235,6867
|
|
20230713,090800,293131525,4250,4255,4260,4245,6462
|
|
20230713,090700,265664140,4255,4255,4255,4250,2640
|
|
20230713,090600,254437865,4255,4255,4255,4250,1792
|
|
20230713,090500,246819040,4255,4240,4255,4240,1491
|
|
20230713,090400,240492775,4240,4250,4250,4240,13812
|
|
20230713,090300,181824220,4250,4250,4260,4250,2051
|
|
20230713,090200,173103750,4250,4265,4265,4245,2728
|
|
20230713,090100,161505570,4270,4240,4275,4235,231
|
|
20230713,090000,160526080,4280,4280,4280,4210,37673
|