679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201600,345566725,4330,4330,4330,4330,1018
|
|
20230712,201500,345566725,4330,4330,4330,4330,0
|
|
20230712,201400,345566725,4330,4330,4330,4330,0
|
|
20230712,201300,345566725,4330,4330,4330,4330,0
|
|
20230712,201200,345566725,4330,4330,4330,4330,0
|
|
20230712,201100,345566725,4330,4330,4330,4330,0
|
|
20230712,201000,345566725,4330,4330,4330,4330,0
|
|
20230712,200900,345566725,4330,4330,4330,4330,0
|
|
20230712,200800,345566725,4330,4330,4330,4330,0
|
|
20230712,200700,345566725,4330,4330,4330,4330,0
|
|
20230712,200600,345566725,4330,4330,4330,4330,0
|
|
20230712,200500,345566725,4330,4330,4330,4330,0
|
|
20230712,200400,345566725,4330,4330,4330,4330,0
|
|
20230712,200300,345566725,4330,4330,4330,4330,0
|
|
20230712,200200,345566725,4330,4330,4330,4330,0
|
|
20230712,200100,345566725,4330,4330,4330,4330,0
|
|
20230712,200000,345566725,4330,4330,4330,4330,0
|
|
20230712,195900,345566725,4330,4330,4330,4330,0
|
|
20230712,195800,345566725,4330,4330,4330,4330,0
|
|
20230712,195700,345566725,4330,4330,4330,4330,0
|
|
20230712,195600,345566725,4330,4330,4330,4330,0
|
|
20230712,195500,345566725,4330,4330,4330,4330,0
|
|
20230712,195400,345566725,4330,4330,4330,4330,0
|
|
20230712,195300,345566725,4330,4330,4330,4330,0
|
|
20230712,195200,345566725,4330,4330,4330,4330,0
|
|
20230712,195100,345566725,4330,4330,4330,4330,0
|
|
20230712,195000,345566725,4330,4330,4330,4330,0
|
|
20230712,194900,345566725,4330,4330,4330,4330,0
|
|
20230712,194800,345566725,4330,4330,4330,4330,0
|
|
20230712,194700,345566725,4330,4330,4330,4330,0
|
|
20230712,194600,345566725,4330,4330,4330,4330,1018
|
|
20230712,194500,345566725,4330,4330,4330,4330,0
|
|
20230712,194400,345566725,4330,4330,4330,4330,0
|
|
20230712,194300,345566725,4330,4330,4330,4330,0
|
|
20230712,194200,345566725,4330,4330,4330,4330,0
|
|
20230712,194100,345566725,4330,4330,4330,4330,0
|
|
20230712,194000,345566725,4330,4330,4330,4330,0
|
|
20230712,193900,345566725,4330,4330,4330,4330,0
|
|
20230712,193800,345566725,4330,4330,4330,4330,0
|
|
20230712,193700,345566725,4330,4330,4330,4330,0
|
|
20230712,193600,345566725,4330,4330,4330,4330,0
|
|
20230712,193500,345566725,4330,4330,4330,4330,0
|
|
20230712,193400,345566725,4330,4330,4330,4330,0
|
|
20230712,193300,345566725,4330,4330,4330,4330,0
|
|
20230712,193200,345566725,4330,4330,4330,4330,0
|
|
20230712,193100,345566725,4330,4330,4330,4330,0
|
|
20230712,193000,345566725,4330,4330,4330,4330,0
|
|
20230712,192900,345566725,4330,4330,4330,4330,0
|
|
20230712,192800,345566725,4330,4330,4330,4330,0
|
|
20230712,192700,345566725,4330,4330,4330,4330,0
|
|
20230712,192600,345566725,4330,4330,4330,4330,0
|
|
20230712,192500,345566725,4330,4330,4330,4330,0
|
|
20230712,192400,345566725,4330,4330,4330,4330,0
|
|
20230712,192300,345566725,4330,4330,4330,4330,0
|
|
20230712,192200,345566725,4330,4330,4330,4330,0
|
|
20230712,192100,345566725,4330,4330,4330,4330,0
|
|
20230712,192000,345566725,4330,4330,4330,4330,0
|
|
20230712,191900,345566725,4330,4330,4330,4330,0
|
|
20230712,191800,345566725,4330,4330,4330,4330,0
|
|
20230712,191700,345566725,4330,4330,4330,4330,0
|
|
20230712,191600,345566725,4330,4330,4330,4330,1018
|
|
20230712,191500,345566725,4330,4330,4330,4330,0
|
|
20230712,191400,345566725,4330,4330,4330,4330,0
|
|
20230712,191300,345566725,4330,4330,4330,4330,0
|
|
20230712,191200,345566725,4330,4330,4330,4330,0
|
|
20230712,191100,345566725,4330,4330,4330,4330,0
|
|
20230712,191000,345566725,4330,4330,4330,4330,0
|
|
20230712,190900,345566725,4330,4330,4330,4330,0
|
|
20230712,190800,345566725,4330,4330,4330,4330,0
|
|
20230712,190700,345566725,4330,4330,4330,4330,0
|
|
20230712,190600,345566725,4330,4330,4330,4330,0
|
|
20230712,190500,345566725,4330,4330,4330,4330,0
|
|
20230712,190400,345566725,4330,4330,4330,4330,0
|
|
20230712,190300,345566725,4330,4330,4330,4330,0
|
|
20230712,190200,345566725,4330,4330,4330,4330,0
|
|
20230712,190100,345566725,4330,4330,4330,4330,0
|
|
20230712,190000,345566725,4330,4330,4330,4330,0
|
|
20230712,185900,345566725,4330,4330,4330,4330,0
|
|
20230712,185800,345566725,4330,4330,4330,4330,0
|
|
20230712,185700,345566725,4330,4330,4330,4330,0
|
|
20230712,185600,345566725,4330,4330,4330,4330,0
|
|
20230712,185500,345566725,4330,4330,4330,4330,0
|
|
20230712,185400,345566725,4330,4330,4330,4330,0
|
|
20230712,185300,345566725,4330,4330,4330,4330,0
|
|
20230712,185200,345566725,4330,4330,4330,4330,0
|
|
20230712,185100,345566725,4330,4330,4330,4330,0
|
|
20230712,185000,345566725,4330,4330,4330,4330,0
|
|
20230712,184900,345566725,4330,4330,4330,4330,0
|
|
20230712,184800,345566725,4330,4330,4330,4330,0
|
|
20230712,184700,345566725,4330,4330,4330,4330,0
|
|
20230712,184600,345566725,4330,4330,4330,4330,1018
|
|
20230712,184500,345566725,4330,4330,4330,4330,0
|
|
20230712,184400,345566725,4330,4330,4330,4330,0
|
|
20230712,184300,345566725,4330,4330,4330,4330,0
|
|
20230712,184200,345566725,4330,4330,4330,4330,0
|
|
20230712,184100,345566725,4330,4330,4330,4330,0
|
|
20230712,184000,345566725,4330,4330,4330,4330,0
|
|
20230712,183900,345566725,4330,4330,4330,4330,0
|
|
20230712,183800,345566725,4330,4330,4330,4330,0
|
|
20230712,183700,345566725,4330,4330,4330,4330,0
|
|
20230712,183600,345566725,4330,4330,4330,4330,0
|
|
20230712,183500,345566725,4330,4330,4330,4330,0
|
|
20230712,183400,345566725,4330,4330,4330,4330,0
|
|
20230712,183300,345566725,4330,4330,4330,4330,0
|
|
20230712,183200,345566725,4330,4330,4330,4330,0
|
|
20230712,183100,345566725,4330,4330,4330,4330,0
|
|
20230712,183000,345566725,4330,4330,4330,4330,0
|
|
20230712,182900,345566725,4330,4330,4330,4330,0
|
|
20230712,182800,345566725,4330,4330,4330,4330,0
|
|
20230712,182700,345566725,4330,4330,4330,4330,0
|
|
20230712,182600,345566725,4330,4330,4330,4330,0
|
|
20230712,182500,345566725,4330,4330,4330,4330,0
|
|
20230712,182400,345566725,4330,4330,4330,4330,0
|
|
20230712,182300,345566725,4330,4330,4330,4330,0
|
|
20230712,182200,345566725,4330,4330,4330,4330,0
|
|
20230712,182100,345566725,4330,4330,4330,4330,0
|
|
20230712,182000,345566725,4330,4330,4330,4330,0
|
|
20230712,181900,345566725,4330,4330,4330,4330,0
|
|
20230712,181800,345566725,4330,4330,4330,4330,0
|
|
20230712,181700,345566725,4330,4330,4330,4330,0
|
|
20230712,181600,345566725,4330,4330,4330,4330,1018
|
|
20230712,181500,345566725,4330,4330,4330,4330,0
|
|
20230712,181400,345566725,4330,4330,4330,4330,0
|
|
20230712,181300,345566725,4330,4330,4330,4330,0
|
|
20230712,181200,345566725,4330,4330,4330,4330,0
|
|
20230712,181100,345566725,4330,4330,4330,4330,0
|
|
20230712,181000,345566725,4330,4330,4330,4330,0
|
|
20230712,180900,345566725,4330,4330,4330,4330,0
|
|
20230712,180800,345566725,4330,4330,4330,4330,0
|
|
20230712,180700,345566725,4330,4330,4330,4330,0
|
|
20230712,180600,345566725,4330,4330,4330,4330,0
|
|
20230712,180500,345566725,4330,4330,4330,4330,0
|
|
20230712,180400,345566725,4330,4330,4330,4330,0
|
|
20230712,180300,345566725,4330,4330,4330,4330,0
|
|
20230712,180200,345566725,4330,4330,4330,4330,0
|
|
20230712,180100,345566725,4330,4330,4330,4330,0
|
|
20230712,180000,345566725,4330,4330,4330,4330,0
|
|
20230712,175900,345566725,4330,4330,4330,4330,0
|
|
20230712,175800,345566725,4330,4330,4330,4330,0
|
|
20230712,175700,345566725,4330,4330,4330,4330,0
|
|
20230712,175600,345566725,4330,4330,4330,4330,0
|
|
20230712,175500,345566725,4330,4330,4330,4330,0
|
|
20230712,175400,345566725,4330,4330,4330,4330,0
|
|
20230712,175300,345566725,4330,4330,4330,4330,0
|
|
20230712,175200,345566725,4330,4330,4330,4330,0
|
|
20230712,175100,345566725,4330,4330,4330,4330,0
|
|
20230712,175000,345566725,4330,4330,4330,4330,0
|
|
20230712,174900,345566725,4330,4330,4330,4330,0
|
|
20230712,174800,345566725,4330,4330,4330,4330,0
|
|
20230712,174700,345566725,4330,4330,4330,4330,0
|
|
20230712,174600,345566725,4330,4330,4330,4330,1018
|
|
20230712,174500,345566725,4330,4330,4330,4330,0
|
|
20230712,174400,345566725,4330,4330,4330,4330,0
|
|
20230712,174300,345566725,4330,4330,4330,4330,0
|
|
20230712,174200,345566725,4330,4330,4330,4330,0
|
|
20230712,174100,345566725,4330,4330,4330,4330,0
|
|
20230712,174000,345566725,4330,4330,4330,4330,0
|
|
20230712,173900,345566725,4330,4330,4330,4330,0
|
|
20230712,173800,345566725,4330,4330,4330,4330,0
|
|
20230712,173700,345566725,4330,4330,4330,4330,0
|
|
20230712,173600,345566725,4330,4330,4330,4330,0
|
|
20230712,173500,345566725,4330,4330,4330,4330,0
|
|
20230712,173400,345566725,4330,4330,4330,4330,0
|
|
20230712,173300,345566725,4330,4330,4330,4330,0
|
|
20230712,173200,345566725,4330,4330,4330,4330,0
|
|
20230712,173100,345566725,4330,4330,4330,4330,0
|
|
20230712,173000,345566725,4330,4330,4330,4330,0
|
|
20230712,172900,345566725,4330,4330,4330,4330,0
|
|
20230712,172800,345566725,4330,4330,4330,4330,0
|
|
20230712,172700,345566725,4330,4330,4330,4330,0
|
|
20230712,172600,345566725,4330,4330,4330,4330,0
|
|
20230712,172500,345566725,4330,4330,4330,4330,0
|
|
20230712,172400,345566725,4330,4330,4330,4330,0
|
|
20230712,172300,345566725,4330,4330,4330,4330,0
|
|
20230712,172200,345566725,4330,4330,4330,4330,0
|
|
20230712,172100,345566725,4330,4330,4330,4330,0
|
|
20230712,172000,345566725,4330,4330,4330,4330,0
|
|
20230712,171900,345566725,4330,4330,4330,4330,0
|
|
20230712,171800,345566725,4330,4330,4330,4330,0
|
|
20230712,171700,345566725,4330,4330,4330,4330,0
|
|
20230712,171600,345566725,4330,4330,4330,4330,1018
|
|
20230712,171500,345566725,4330,4330,4330,4330,0
|
|
20230712,171400,345566725,4330,4330,4330,4330,0
|
|
20230712,171300,345566725,4330,4330,4330,4330,0
|
|
20230712,171200,345566725,4330,4330,4330,4330,0
|
|
20230712,171100,345566725,4330,4330,4330,4330,0
|
|
20230712,171000,345566725,4330,4330,4330,4330,0
|
|
20230712,170900,345566725,4330,4330,4330,4330,0
|
|
20230712,170800,345566725,4330,4330,4330,4330,0
|
|
20230712,170700,345566725,4330,4330,4330,4330,0
|
|
20230712,170600,345566725,4330,4330,4330,4330,0
|
|
20230712,170500,345566725,4330,4330,4330,4330,0
|
|
20230712,170400,345566725,4330,4330,4330,4330,0
|
|
20230712,170300,345566725,4330,4330,4330,4330,0
|
|
20230712,170200,345566725,4330,4330,4330,4330,0
|
|
20230712,170100,345566725,4330,4330,4330,4330,0
|
|
20230712,170000,345566725,4330,4330,4330,4330,0
|
|
20230712,165900,345566725,4330,4330,4330,4330,0
|
|
20230712,165800,345566725,4330,4330,4330,4330,0
|
|
20230712,165700,345566725,4330,4330,4330,4330,0
|
|
20230712,165600,345566725,4330,4330,4330,4330,0
|
|
20230712,165500,345566725,4330,4330,4330,4330,0
|
|
20230712,165400,345566725,4330,4330,4330,4330,0
|
|
20230712,165300,345566725,4330,4330,4330,4330,0
|
|
20230712,165200,345566725,4330,4330,4330,4330,0
|
|
20230712,165100,345566725,4330,4330,4330,4330,0
|
|
20230712,165000,345566725,4330,4330,4330,4330,0
|
|
20230712,164900,345566725,4330,4330,4330,4330,0
|
|
20230712,164800,345566725,4330,4330,4330,4330,0
|
|
20230712,164700,345566725,4330,4330,4330,4330,0
|
|
20230712,164600,345566725,4330,4330,4330,4330,1018
|
|
20230712,164500,345566725,4330,4330,4330,4330,0
|
|
20230712,164400,345566725,4330,4330,4330,4330,0
|
|
20230712,164300,345566725,4330,4330,4330,4330,0
|
|
20230712,164200,345566725,4330,4330,4330,4330,0
|
|
20230712,164100,345566725,4330,4330,4330,4330,0
|
|
20230712,164000,345566725,4330,4330,4330,4330,0
|
|
20230712,163900,345566725,4330,4330,4330,4330,0
|
|
20230712,163800,345566725,4330,4330,4330,4330,0
|
|
20230712,163700,345566725,4330,4330,4330,4330,0
|
|
20230712,163600,345566725,4330,4330,4330,4330,0
|
|
20230712,163500,345566725,4330,4330,4330,4330,0
|
|
20230712,163400,345566725,4330,4330,4330,4330,0
|
|
20230712,163300,345566725,4330,4330,4330,4330,0
|
|
20230712,163200,345566725,4330,4330,4330,4330,0
|
|
20230712,163100,345566725,4330,4330,4330,4330,0
|
|
20230712,163000,345566725,4330,4330,4330,4330,0
|
|
20230712,162900,345566725,4330,4330,4330,4330,0
|
|
20230712,162800,345566725,4330,4330,4330,4330,0
|
|
20230712,162700,345566725,4330,4330,4330,4330,0
|
|
20230712,162600,345566725,4330,4330,4330,4330,0
|
|
20230712,162500,345566725,4330,4330,4330,4330,0
|
|
20230712,162400,345566725,4330,4330,4330,4330,0
|
|
20230712,162300,345566725,4330,4330,4330,4330,0
|
|
20230712,162200,345566725,4330,4330,4330,4330,0
|
|
20230712,162100,345566725,4330,4330,4330,4330,0
|
|
20230712,162000,345566725,4330,4330,4330,4330,0
|
|
20230712,161900,345566725,4330,4330,4330,4330,0
|
|
20230712,161800,345566725,4330,4330,4330,4330,0
|
|
20230712,161700,345566725,4330,4330,4330,4330,0
|
|
20230712,161600,345566725,4330,4330,4330,4330,1018
|
|
20230712,161500,345566725,4330,4330,4330,4330,0
|
|
20230712,161400,345566725,4330,4330,4330,4330,0
|
|
20230712,161300,345566725,4330,4330,4330,4330,0
|
|
20230712,161200,345566725,4330,4330,4330,4330,0
|
|
20230712,161100,345566725,4330,4330,4330,4330,0
|
|
20230712,161000,345566725,4330,4330,4330,4330,0
|
|
20230712,160900,345566725,4330,4330,4330,4330,0
|
|
20230712,160800,345566725,4330,4330,4330,4330,0
|
|
20230712,160700,345566725,4330,4330,4330,4330,0
|
|
20230712,160600,345566725,4330,4330,4330,4330,0
|
|
20230712,160500,345566725,4330,4330,4330,4330,0
|
|
20230712,160400,345566725,4330,4330,4330,4330,0
|
|
20230712,160300,345566725,4330,4330,4330,4330,0
|
|
20230712,160200,345566725,4330,4330,4330,4330,0
|
|
20230712,160100,345566725,4330,4330,4330,4330,0
|
|
20230712,160000,345566725,4330,4330,4330,4330,0
|
|
20230712,155900,345566725,4330,4330,4330,4330,0
|
|
20230712,155800,345566725,4330,4330,4330,4330,0
|
|
20230712,155700,345566725,4330,4330,4330,4330,0
|
|
20230712,155600,345566725,4330,4330,4330,4330,0
|
|
20230712,155500,345566725,4330,4330,4330,4330,0
|
|
20230712,155400,345566725,4330,4330,4330,4330,0
|
|
20230712,155300,345566725,4330,4330,4330,4330,0
|
|
20230712,155200,345566725,4330,4330,4330,4330,0
|
|
20230712,155100,345566725,4330,4330,4330,4330,0
|
|
20230712,155000,345566725,4330,4330,4330,4330,0
|
|
20230712,154900,345566725,4330,4330,4330,4330,0
|
|
20230712,154800,345566725,4330,4330,4330,4330,0
|
|
20230712,154700,345566725,4330,4330,4330,4330,0
|
|
20230712,154600,345566725,4330,4330,4330,4330,1018
|
|
20230712,154500,345566725,4330,4330,4330,4330,0
|
|
20230712,154400,345566725,4330,4330,4330,4330,0
|
|
20230712,154300,345566725,4330,4330,4330,4330,0
|
|
20230712,154200,345566725,4330,4330,4330,4330,0
|
|
20230712,154100,345566725,4330,4330,4330,4330,0
|
|
20230712,154000,345566725,4330,4330,4330,4330,0
|
|
20230712,153900,345566725,4330,4330,4330,4330,0
|
|
20230712,153800,345566725,4330,4330,4330,4330,0
|
|
20230712,153700,345566725,4330,4330,4330,4330,0
|
|
20230712,153600,345566725,4330,4330,4330,4330,0
|
|
20230712,153500,345566725,4330,4330,4330,4330,0
|
|
20230712,153400,345566725,4330,4330,4330,4330,0
|
|
20230712,153300,345566725,4330,4330,4330,4330,0
|
|
20230712,153200,345566725,4330,4330,4330,4330,0
|
|
20230712,153100,345566725,4330,4330,4330,4330,0
|
|
20230712,153000,345566725,4330,4330,4330,4330,1018
|
|
20230712,152900,341158785,4320,4320,4320,4320,0
|
|
20230712,152800,341158785,4320,4320,4320,4320,0
|
|
20230712,152700,341158785,4320,4320,4320,4320,0
|
|
20230712,152600,341158785,4320,4320,4320,4320,0
|
|
20230712,152500,341158785,4320,4320,4320,4320,0
|
|
20230712,152400,341158785,4320,4320,4320,4320,0
|
|
20230712,152300,341158785,4320,4320,4320,4320,0
|
|
20230712,152200,341158785,4320,4320,4320,4320,0
|
|
20230712,152100,341158785,4320,4320,4320,4320,0
|
|
20230712,152000,341158785,4320,4320,4320,4320,0
|
|
20230712,151900,341158785,4320,4310,4320,4310,609
|
|
20230712,151800,338533985,4310,4320,4320,4310,130
|
|
20230712,151700,337973345,4320,4320,4320,4320,1123
|
|
20230712,151600,333121985,4320,4325,4325,4320,14
|
|
20230712,151500,333061440,4325,4325,4325,4325,53
|
|
20230712,151400,332832215,4320,4315,4320,4315,176
|
|
20230712,151300,332072245,4315,4315,4315,4315,5
|
|
20230712,151200,332050670,4310,4315,4315,4310,36
|
|
20230712,151100,331895385,4315,4315,4315,4315,8
|
|
20230712,151000,331860865,4310,4310,4310,4310,0
|
|
20230712,150900,331860865,4310,4310,4310,4310,0
|
|
20230712,150800,331860865,4310,4310,4310,4310,2
|
|
20230712,150700,331852245,4310,4310,4310,4310,11
|
|
20230712,150600,331804835,4310,4310,4310,4310,24
|
|
20230712,150500,331701395,4305,4295,4305,4295,390
|
|
20230712,150400,330026305,4295,4305,4305,4295,570
|
|
20230712,150300,327577855,4310,4310,4310,4310,45
|
|
20230712,150200,327383905,4305,4310,4310,4305,57
|
|
20230712,150100,327138245,4310,4310,4310,4310,108
|
|
20230712,150000,326672765,4310,4295,4310,4295,1001
|
|
20230712,145900,322373455,4310,4310,4310,4310,0
|
|
20230712,145800,322373455,4310,4310,4310,4310,1
|
|
20230712,145700,322369145,4295,4295,4310,4295,74
|
|
20230712,145600,322051300,4310,4310,4310,4310,18
|
|
20230712,145500,321973720,4310,4310,4310,4310,0
|
|
20230712,145400,321973720,4310,4310,4310,4310,1
|
|
20230712,145300,321969410,4280,4305,4305,4280,2000
|
|
20230712,145200,313408615,4305,4310,4310,4305,33
|
|
20230712,145100,313266440,4310,4310,4310,4310,0
|
|
20230712,145000,313266440,4310,4310,4310,4310,29
|
|
20230712,144900,313141450,4310,4310,4310,4310,1
|
|
20230712,144800,313137140,4305,4305,4305,4305,0
|
|
20230712,144700,313137140,4305,4310,4310,4305,35
|
|
20230712,144600,312986345,4310,4310,4310,4310,1
|
|
20230712,144500,312982035,4310,4310,4310,4310,0
|
|
20230712,144400,312982035,4310,4310,4310,4310,0
|
|
20230712,144300,312982035,4310,4310,4310,4310,25
|
|
20230712,144200,312874285,4315,4310,4315,4310,9
|
|
20230712,144100,312835490,4310,4310,4310,4310,34
|
|
20230712,144000,312688950,4315,4315,4315,4315,0
|
|
20230712,143900,312688950,4315,4315,4315,4315,2
|
|
20230712,143800,312680320,4315,4315,4315,4315,25
|
|
20230712,143700,312572445,4315,4310,4315,4310,12
|
|
20230712,143600,312520720,4310,4310,4310,4310,73
|
|
20230712,143500,312206090,4310,4310,4310,4310,22
|
|
20230712,143400,312111270,4310,4310,4310,4310,0
|
|
20230712,143300,312111270,4310,4310,4310,4310,1
|
|
20230712,143200,312106960,4285,4300,4310,4285,265
|
|
20230712,143100,310970415,4300,4315,4315,4300,37
|
|
20230712,143000,310811220,4305,4310,4310,4305,104
|
|
20230712,142900,310363380,4310,4310,4310,4310,218
|
|
20230712,142800,309423800,4315,4315,4315,4315,0
|
|
20230712,142700,309423800,4315,4310,4315,4310,35
|
|
20230712,142600,309272830,4315,4315,4315,4315,18
|
|
20230712,142500,309195160,4315,4315,4315,4315,3
|
|
20230712,142400,309182215,4315,4310,4315,4310,125
|
|
20230712,142300,308643340,4315,4315,4315,4315,1
|
|
20230712,142200,308639025,4310,4310,4310,4310,11
|
|
20230712,142100,308591615,4315,4310,4315,4310,26
|
|
20230712,142000,308479430,4315,4315,4315,4315,1
|
|
20230712,141900,308475115,4310,4310,4310,4310,192
|
|
20230712,141800,307647595,4310,4310,4310,4310,20
|
|
20230712,141700,307561395,4305,4305,4305,4305,11
|
|
20230712,141600,307514040,4310,4305,4310,4305,125
|
|
20230712,141500,306975790,4315,4315,4315,4315,0
|
|
20230712,141400,306975790,4315,4315,4315,4315,0
|
|
20230712,141300,306975790,4315,4305,4315,4285,1273
|
|
20230712,141200,301517015,4330,4330,4330,4330,0
|
|
20230712,141100,301517015,4330,4310,4330,4305,67
|
|
20230712,141000,301228320,4340,4340,4340,4340,0
|
|
20230712,140900,301228320,4340,4330,4340,4330,11
|
|
20230712,140800,301180680,4340,4340,4340,4340,2
|
|
20230712,140700,301172000,4290,4340,4340,4290,412
|
|
20230712,140600,299401275,4315,4335,4335,4315,2009
|
|
20230712,140500,290714070,4340,4335,4340,4335,647
|
|
20230712,140400,287909205,4335,4335,4340,4335,22
|
|
20230712,140300,287813815,4340,4340,4340,4340,24
|
|
20230712,140200,287709655,4345,4345,4345,4340,23
|
|
20230712,140100,287609775,4340,4340,4340,4340,5
|
|
20230712,140000,287588075,4345,4345,4345,4345,28
|
|
20230712,135900,287466415,4340,4340,4340,4340,0
|
|
20230712,135800,287466415,4340,4340,4340,4340,15
|
|
20230712,135700,287401315,4340,4340,4340,4340,11
|
|
20230712,135600,287353575,4345,4345,4345,4345,1
|
|
20230712,135500,287349230,4345,4345,4345,4345,0
|
|
20230712,135400,287349230,4345,4330,4345,4330,76
|
|
20230712,135300,287019455,4330,4325,4330,4325,1034
|
|
20230712,135200,282542330,4325,4315,4325,4315,879
|
|
20230712,135100,278745035,4320,4320,4320,4320,34
|
|
20230712,135000,278598155,4315,4315,4315,4315,3
|
|
20230712,134900,278585210,4320,4320,4320,4320,0
|
|
20230712,134800,278585210,4320,4320,4320,4320,24
|
|
20230712,134700,278481530,4315,4315,4315,4315,11
|
|
20230712,134600,278434065,4320,4320,4320,4320,0
|
|
20230712,134500,278434065,4320,4320,4320,4320,23
|
|
20230712,134400,278334705,4320,4320,4320,4320,104
|
|
20230712,134300,277885425,4320,4320,4320,4320,647
|
|
20230712,134200,275090385,4315,4315,4315,4315,11
|
|
20230712,134100,275042920,4315,4315,4315,4315,1
|
|
20230712,134000,275038605,4315,4315,4315,4315,4
|
|
20230712,133900,275021345,4310,4310,4310,4310,506
|
|
20230712,133800,272840485,4315,4315,4315,4315,0
|
|
20230712,133700,272840485,4315,4315,4315,4310,33
|
|
20230712,133600,272698145,4315,4315,4315,4315,2
|
|
20230712,133500,272689515,4315,4315,4315,4315,4
|
|
20230712,133400,272672255,4315,4315,4315,4315,18
|
|
20230712,133300,272594585,4315,4315,4315,4315,4
|
|
20230712,133200,272577325,4315,4310,4315,4310,100
|
|
20230712,133100,272146265,4315,4315,4315,4315,28
|
|
20230712,133000,272025445,4315,4315,4315,4315,1201
|
|
20230712,132900,266843130,4320,4320,4320,4320,0
|
|
20230712,132800,266843130,4320,4320,4320,4320,279
|
|
20230712,132700,265637850,4320,4315,4320,4315,15
|
|
20230712,132600,265573105,4320,4320,4320,4320,25
|
|
20230712,132500,265465105,4320,4320,4320,4320,0
|
|
20230712,132400,265465105,4320,4320,4320,4320,0
|
|
20230712,132300,265465105,4320,4320,4320,4320,27
|
|
20230712,132200,265348465,4320,4315,4320,4315,12
|
|
20230712,132100,265296680,4320,4320,4320,4320,1
|
|
20230712,132000,265292360,4315,4315,4315,4315,11
|
|
20230712,131900,265244895,4310,4310,4310,4310,1481
|
|
20230712,131800,258861785,4305,4310,4310,4305,1028
|
|
20230712,131700,254431115,4305,4305,4305,4305,11
|
|
20230712,131600,254383760,4310,4310,4310,4310,0
|
|
20230712,131500,254383760,4310,4310,4310,4310,0
|
|
20230712,131400,254383760,4310,4310,4310,4310,0
|
|
20230712,131300,254383760,4310,4310,4310,4310,0
|
|
20230712,131200,254383760,4310,4290,4310,4290,128
|
|
20230712,131100,253832675,4295,4295,4295,4295,71
|
|
20230712,131000,253527730,4300,4305,4305,4300,14
|
|
20230712,130900,253467525,4310,4305,4310,4305,27
|
|
20230712,130800,253351160,4305,4300,4305,4300,12
|
|
20230712,130700,253299520,4300,4300,4300,4300,126
|
|
20230712,130600,252757720,4305,4310,4310,4305,203
|
|
20230712,130500,251883395,4310,4310,4310,4310,0
|
|
20230712,130400,251883395,4310,4310,4310,4310,0
|
|
20230712,130300,251883395,4310,4310,4310,4310,24
|
|
20230712,130200,251779955,4310,4305,4310,4305,41
|
|
20230712,130100,251603300,4310,4310,4310,4310,47
|
|
20230712,130000,251400730,4310,4310,4310,4310,0
|
|
20230712,125900,251400730,4310,4310,4310,4310,12
|
|
20230712,125800,251349010,4310,4310,4310,4310,0
|
|
20230712,125700,251349010,4310,4305,4310,4305,28
|
|
20230712,125600,251228355,4310,4310,4310,4310,0
|
|
20230712,125500,251228355,4310,4310,4310,4310,20
|
|
20230712,125400,251142155,4310,4310,4310,4310,0
|
|
20230712,125300,251142155,4310,4310,4310,4310,28
|
|
20230712,125200,251021475,4305,4305,4305,4305,11
|
|
20230712,125100,250974120,4310,4310,4310,4310,3
|
|
20230712,125000,250961190,4310,4310,4310,4310,24
|
|
20230712,124900,250857750,4310,4310,4310,4310,0
|
|
20230712,124800,250857750,4310,4310,4310,4310,0
|
|
20230712,124700,250857750,4310,4305,4310,4305,34
|
|
20230712,124600,250711265,4305,4305,4305,4305,440
|
|
20230712,124500,248817065,4305,4305,4305,4305,27
|
|
20230712,124400,248700830,4305,4305,4305,4305,0
|
|
20230712,124300,248700830,4305,4305,4305,4305,0
|
|
20230712,124200,248700830,4305,4305,4305,4305,44
|
|
20230712,124100,248511410,4310,4310,4310,4310,25
|
|
20230712,124000,248403660,4310,4310,4310,4310,354
|
|
20230712,123900,246877920,4305,4300,4305,4300,48
|
|
20230712,123800,246671405,4305,4300,4305,4300,150
|
|
20230712,123700,246025905,4300,4300,4300,4300,11
|
|
20230712,123600,245978605,4300,4300,4300,4300,98
|
|
20230712,123500,245557205,4295,4295,4295,4295,0
|
|
20230712,123400,245557205,4295,4300,4300,4295,122
|
|
20230712,123300,245033205,4300,4300,4300,4300,1
|
|
20230712,123200,245028905,4290,4290,4290,4290,11
|
|
20230712,123100,244981715,4290,4290,4290,4290,0
|
|
20230712,123000,244981715,4290,4290,4290,4290,57
|
|
20230712,122900,244737185,4295,4295,4295,4295,0
|
|
20230712,122800,244737185,4295,4300,4300,4295,101
|
|
20230712,122700,244303260,4295,4295,4295,4295,11
|
|
20230712,122600,244256015,4300,4300,4300,4300,0
|
|
20230712,122500,244256015,4300,4300,4300,4300,25
|
|
20230712,122400,244148515,4300,4300,4300,4300,4
|
|
20230712,122300,244131315,4300,4300,4300,4295,44
|
|
20230712,122200,243942225,4300,4290,4300,4290,46
|
|
20230712,122100,243744630,4295,4295,4295,4295,60
|
|
20230712,122000,243486930,4290,4295,4295,4290,43
|
|
20230712,121900,243302280,4295,4290,4295,4290,63
|
|
20230712,121800,243031990,4290,4290,4290,4290,0
|
|
20230712,121700,243031990,4290,4285,4290,4285,13
|
|
20230712,121600,242976265,4290,4290,4290,4290,29
|
|
20230712,121500,242851855,4290,4290,4290,4290,0
|
|
20230712,121400,242851855,4290,4290,4290,4290,0
|
|
20230712,121300,242851855,4290,4290,4290,4290,22
|
|
20230712,121200,242757475,4290,4285,4290,4285,10
|
|
20230712,121100,242714620,4290,4290,4290,4290,0
|
|
20230712,121000,242714620,4290,4290,4290,4290,0
|
|
20230712,120900,242714620,4290,4290,4290,4290,0
|
|
20230712,120800,242714620,4290,4290,4290,4290,1
|
|
20230712,120700,242710330,4275,4275,4275,4275,9
|
|
20230712,120600,242671855,4280,4280,4280,4280,100
|
|
20230712,120500,242243855,4280,4280,4280,4280,0
|
|
20230712,120400,242243855,4280,4280,4280,4280,0
|
|
20230712,120300,242243855,4280,4270,4280,4270,290
|
|
20230712,120200,241005155,4270,4265,4270,4265,21
|
|
20230712,120100,240915530,4265,4265,4265,4265,0
|
|
20230712,120000,240915530,4265,4265,4265,4265,49
|
|
20230712,115900,240706545,4260,4260,4260,4260,0
|
|
20230712,115800,240706545,4260,4260,4260,4260,0
|
|
20230712,115700,240706545,4260,4265,4265,4260,29
|
|
20230712,115600,240582905,4265,4260,4265,4260,1610
|
|
20230712,115500,233724110,4255,4255,4255,4255,0
|
|
20230712,115400,233724110,4255,4255,4255,4255,0
|
|
20230712,115300,233724110,4255,4255,4255,4255,0
|
|
20230712,115200,233724110,4255,4255,4255,4255,5
|
|
20230712,115100,233702835,4260,4260,4260,4260,24
|
|
20230712,115000,233600595,4255,4255,4255,4255,0
|
|
20230712,114900,233600595,4255,4255,4255,4255,0
|
|
20230712,114800,233600595,4255,4255,4255,4255,4
|
|
20230712,114700,233583575,4250,4250,4250,4245,549
|
|
20230712,114600,231250340,4250,4255,4255,4250,183
|
|
20230712,114500,230472240,4255,4255,4255,4255,0
|
|
20230712,114400,230472240,4255,4255,4255,4255,0
|
|
20230712,114300,230472240,4255,4260,4260,4255,26
|
|
20230712,114200,230361485,4255,4255,4255,4255,9
|
|
20230712,114100,230323190,4260,4260,4260,4260,10
|
|
20230712,114000,230280590,4260,4260,4260,4260,0
|
|
20230712,113900,230280590,4260,4260,4260,4260,0
|
|
20230712,113800,230280590,4260,4260,4260,4260,4
|
|
20230712,113700,230263550,4260,4245,4260,4245,176
|
|
20230712,113600,229513925,4260,4260,4260,4260,12
|
|
20230712,113500,229462805,4255,4255,4255,4255,0
|
|
20230712,113400,229462805,4255,4255,4255,4255,8
|
|
20230712,113300,229428765,4250,4250,4250,4250,140
|
|
20230712,113200,228833765,4235,4235,4235,4235,9
|
|
20230712,113100,228795650,4250,4230,4250,4230,3123
|
|
20230712,113000,215585180,4230,4230,4230,4230,0
|
|
20230712,112900,215585180,4230,4230,4230,4230,25
|
|
20230712,112800,215479430,4230,4230,4230,4225,112
|
|
20230712,112700,215006170,4230,4230,4230,4225,42
|
|
20230712,112600,214828555,4230,4250,4250,4225,2992
|
|
20230712,112500,202162475,4260,4260,4260,4260,0
|
|
20230712,112400,202162475,4260,4260,4260,4255,34
|
|
20230712,112300,202017650,4260,4250,4260,4250,157
|
|
20230712,112200,201349590,4250,4245,4255,4245,37
|
|
20230712,112100,201192280,4245,4245,4245,4245,7
|
|
20230712,112000,201162565,4245,4245,4245,4245,0
|
|
20230712,111900,201162565,4245,4245,4245,4245,2
|
|
20230712,111800,201154075,4245,4245,4245,4245,0
|
|
20230712,111700,201154075,4245,4245,4245,4245,0
|
|
20230712,111600,201154075,4245,4250,4255,4245,22
|
|
20230712,111500,201060650,4255,4250,4255,4215,89
|
|
20230712,111400,200683440,4255,4235,4255,4215,674
|
|
20230712,111300,197827190,4245,4240,4245,4235,64
|
|
20230712,111200,197555730,4245,4230,4245,4230,49
|
|
20230712,111100,197348170,4240,4245,4245,4230,289
|
|
20230712,111000,196124275,4245,4235,4245,4220,469
|
|
20230712,110900,194142360,4225,4240,4240,4225,535
|
|
20230712,110800,191881375,4235,4240,4245,4235,103
|
|
20230712,110700,191445150,4235,4235,4235,4235,115
|
|
20230712,110600,190958125,4250,4250,4250,4245,3
|
|
20230712,110500,190945380,4250,4250,4250,4250,0
|
|
20230712,110400,190945380,4250,4235,4250,4235,38
|
|
20230712,110300,190784435,4235,4245,4245,4235,156
|
|
20230712,110200,190123595,4255,4240,4255,4240,11
|
|
20230712,110100,190076925,4260,4260,4260,4260,0
|
|
20230712,110000,190076925,4260,4255,4260,4255,22
|
|
20230712,105900,189983305,4260,4260,4260,4260,0
|
|
20230712,105800,189983305,4260,4260,4260,4260,0
|
|
20230712,105700,189983305,4260,4240,4260,4240,20
|
|
20230712,105600,189898285,4260,4260,4260,4260,0
|
|
20230712,105500,189898285,4260,4260,4260,4260,0
|
|
20230712,105400,189898285,4260,4260,4260,4260,0
|
|
20230712,105300,189898285,4260,4260,4260,4260,11
|
|
20230712,105200,189851425,4240,4240,4240,4240,9
|
|
20230712,105100,189813265,4250,4250,4250,4250,14
|
|
20230712,105000,189753765,4260,4255,4260,4240,414
|
|
20230712,104900,187992200,4255,4255,4260,4255,42
|
|
20230712,104800,187813320,4260,4250,4260,4250,60
|
|
20230712,104700,187558310,4250,4240,4250,4240,32
|
|
20230712,104600,187422400,4250,4250,4250,4250,5
|
|
20230712,104500,187401150,4250,4250,4250,4250,0
|
|
20230712,104400,187401150,4250,4250,4250,4250,1
|
|
20230712,104300,187396900,4260,4260,4260,4260,0
|
|
20230712,104200,187396900,4260,4235,4260,4235,20
|
|
20230712,104100,187311925,4225,4230,4230,4225,1200
|
|
20230712,104000,182239135,4255,4255,4255,4255,12
|
|
20230712,103900,182188075,4235,4240,4270,4235,3373
|
|
20230712,103800,167895815,4270,4245,4270,4245,254
|
|
20230712,103700,166817560,4270,4270,4270,4270,1
|
|
20230712,103600,166813290,4270,4270,4270,4270,0
|
|
20230712,103500,166813290,4270,4270,4270,4270,0
|
|
20230712,103400,166813290,4270,4270,4270,4270,3
|
|
20230712,103300,166800480,4270,4250,4270,4250,250
|
|
20230712,103200,165737960,4250,4250,4250,4250,9
|
|
20230712,103100,165699710,4270,4270,4270,4270,0
|
|
20230712,103000,165699710,4270,4280,4280,4270,2
|
|
20230712,102900,165691160,4255,4280,4280,4255,667
|
|
20230712,102800,162852945,4260,4260,4260,4260,51
|
|
20230712,102700,162635685,4280,4290,4290,4260,213
|
|
20230712,102600,161727930,4260,4265,4265,4260,139
|
|
20230712,102500,161135620,4265,4265,4265,4265,0
|
|
20230712,102400,161135620,4265,4265,4265,4265,0
|
|
20230712,102300,161135620,4265,4265,4265,4265,0
|
|
20230712,102200,161135620,4265,4265,4265,4265,109
|
|
20230712,102100,160670735,4270,4270,4270,4270,2
|
|
20230712,102000,160662195,4270,4270,4270,4270,48
|
|
20230712,101900,160457235,4270,4285,4285,4270,645
|
|
20230712,101800,157703070,4270,4285,4285,4270,649
|
|
20230712,101700,154929240,4285,4285,4285,4285,9
|
|
20230712,101600,154890675,4285,4285,4285,4285,0
|
|
20230712,101500,154890675,4285,4285,4285,4285,0
|
|
20230712,101400,154890675,4285,4285,4285,4285,0
|
|
20230712,101300,154890675,4285,4285,4285,4285,0
|
|
20230712,101200,154890675,4285,4290,4290,4285,604
|
|
20230712,101100,152300990,4295,4315,4315,4295,585
|
|
20230712,101000,149788060,4320,4320,4320,4320,0
|
|
20230712,100900,149788060,4320,4320,4320,4320,0
|
|
20230712,100800,149788060,4320,4315,4320,4315,61
|
|
20230712,100700,149524550,4300,4315,4315,4300,59
|
|
20230712,100600,149270655,4315,4315,4315,4315,9
|
|
20230712,100500,149231820,4310,4310,4310,4310,0
|
|
20230712,100400,149231820,4310,4320,4320,4310,243
|
|
20230712,100300,148184380,4305,4305,4305,4305,0
|
|
20230712,100200,148184380,4305,4305,4305,4305,9
|
|
20230712,100100,148145635,4320,4320,4320,4320,1
|
|
20230712,100000,148141315,4320,4320,4320,4320,0
|
|
20230712,095900,148141315,4320,4320,4320,4320,0
|
|
20230712,095800,148141315,4320,4320,4320,4320,0
|
|
20230712,095700,148141315,4320,4305,4320,4305,20
|
|
20230712,095600,148055050,4305,4305,4305,4305,0
|
|
20230712,095500,148055050,4305,4305,4305,4305,0
|
|
20230712,095400,148055050,4305,4305,4305,4305,0
|
|
20230712,095300,148055050,4305,4305,4305,4305,0
|
|
20230712,095200,148055050,4305,4305,4305,4305,9
|
|
20230712,095100,148016305,4300,4300,4300,4300,0
|
|
20230712,095000,148016305,4300,4300,4300,4300,11
|
|
20230712,094900,147969005,4300,4320,4320,4300,14
|
|
20230712,094800,147908550,4320,4315,4320,4315,31
|
|
20230712,094700,147774725,4300,4300,4300,4300,9
|
|
20230712,094600,147736025,4305,4305,4305,4305,501
|
|
20230712,094500,145579220,4330,4330,4330,4330,0
|
|
20230712,094400,145579220,4330,4330,4330,4330,0
|
|
20230712,094300,145579220,4330,4330,4330,4330,0
|
|
20230712,094200,145579220,4330,4305,4330,4305,12
|
|
20230712,094100,145527485,4310,4310,4310,4310,235
|
|
20230712,094000,144514635,4310,4320,4330,4310,1536
|
|
20230712,093900,137890795,4335,4335,4335,4335,0
|
|
20230712,093800,137890795,4335,4335,4335,4335,0
|
|
20230712,093700,137890795,4335,4335,4335,4335,208
|
|
20230712,093600,136989115,4340,4340,4345,4340,50
|
|
20230712,093500,136772105,4345,4350,4350,4340,578
|
|
20230712,093400,134260670,4345,4325,4345,4325,7591
|
|
20230712,093300,101419405,4325,4300,4325,4300,1311
|
|
20230712,093200,95777035,4300,4290,4300,4290,257
|
|
20230712,093100,94672025,4300,4300,4300,4300,657
|
|
20230712,093000,91846925,4300,4300,4300,4300,639
|
|
20230712,092900,89099225,4320,4305,4320,4305,465
|
|
20230712,092800,87096770,4305,4300,4305,4300,1422
|
|
20230712,092700,80976165,4300,4280,4300,4280,20
|
|
20230712,092600,80890345,4300,4295,4300,4295,150
|
|
20230712,092500,80246070,4280,4280,4280,4280,4
|
|
20230712,092400,80228950,4265,4280,4280,4265,700
|
|
20230712,092300,77240400,4295,4295,4295,4295,1
|
|
20230712,092200,77236105,4295,4280,4295,4275,1638
|
|
20230712,092100,70231645,4280,4275,4280,4275,199
|
|
20230712,092000,69380420,4295,4280,4295,4280,1039
|
|
20230712,091900,64927620,4265,4255,4285,4255,1020
|
|
20230712,091800,60558475,4250,4250,4250,4250,45
|
|
20230712,091700,60367225,4245,4270,4285,4245,1516
|
|
20230712,091600,53917960,4290,4280,4290,4260,2187
|
|
20230712,091500,44597400,4295,4290,4295,4290,232
|
|
20230712,091400,43600965,4295,4275,4295,4275,1591
|
|
20230712,091300,36797900,4275,4295,4295,4275,1558
|
|
20230712,091200,30135180,4310,4310,4310,4305,19
|
|
20230712,091100,30053330,4305,4300,4305,4300,212
|
|
20230712,091000,29140920,4300,4310,4310,4300,121
|
|
20230712,090900,28619700,4310,4310,4310,4310,4
|
|
20230712,090800,28602460,4325,4310,4325,4310,118
|
|
20230712,090700,28092735,4300,4325,4325,4300,126
|
|
20230712,090600,27548010,4300,4330,4330,4300,1855
|
|
20230712,090500,19519770,4330,4325,4330,4305,1337
|
|
20230712,090400,13735170,4325,4290,4325,4290,40
|
|
20230712,090300,13563185,4325,4305,4325,4305,500
|
|
20230712,090200,11406775,4305,4305,4305,4305,1
|
|
20230712,090100,11402470,4305,4310,4310,4260,769
|
|
20230712,090000,8110370,4315,4290,4315,4280,1773
|