591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184800,1848874350,4000,4000,4000,4000,9760
|
|
20230703,184700,1848874350,4000,4000,4000,4000,0
|
|
20230703,184600,1848874350,4000,4000,4000,4000,0
|
|
20230703,184500,1848874350,4000,4000,4000,4000,0
|
|
20230703,184400,1848874350,4000,4000,4000,4000,0
|
|
20230703,184300,1848874350,4000,4000,4000,4000,0
|
|
20230703,184200,1848874350,4000,4000,4000,4000,0
|
|
20230703,184100,1848874350,4000,4000,4000,4000,0
|
|
20230703,184000,1848874350,4000,4000,4000,4000,0
|
|
20230703,183900,1848874350,4000,4000,4000,4000,0
|
|
20230703,183800,1848874350,4000,4000,4000,4000,0
|
|
20230703,183700,1848874350,4000,4000,4000,4000,0
|
|
20230703,183600,1848874350,4000,4000,4000,4000,0
|
|
20230703,183500,1848874350,4000,4000,4000,4000,0
|
|
20230703,183400,1848874350,4000,4000,4000,4000,0
|
|
20230703,183300,1848874350,4000,4000,4000,4000,0
|
|
20230703,183200,1848874350,4000,4000,4000,4000,0
|
|
20230703,183100,1848874350,4000,4000,4000,4000,0
|
|
20230703,183000,1848874350,4000,4000,4000,4000,0
|
|
20230703,182900,1848874350,4000,4000,4000,4000,0
|
|
20230703,182800,1848874350,4000,4000,4000,4000,0
|
|
20230703,182700,1848874350,4000,4000,4000,4000,0
|
|
20230703,182600,1848874350,4000,4000,4000,4000,0
|
|
20230703,182500,1848874350,4000,4000,4000,4000,0
|
|
20230703,182400,1848874350,4000,4000,4000,4000,0
|
|
20230703,182300,1848874350,4000,4000,4000,4000,0
|
|
20230703,182200,1848874350,4000,4000,4000,4000,0
|
|
20230703,182100,1848874350,4000,4000,4000,4000,0
|
|
20230703,182000,1848874350,4000,4000,4000,4000,0
|
|
20230703,181900,1848874350,4000,4000,4000,4000,0
|
|
20230703,181800,1848874350,4000,4000,4000,4000,9760
|
|
20230703,181700,1848874350,4000,4000,4000,4000,0
|
|
20230703,181600,1848874350,4000,4000,4000,4000,0
|
|
20230703,181500,1848874350,4000,4000,4000,4000,0
|
|
20230703,181400,1848874350,4000,4000,4000,4000,0
|
|
20230703,181300,1848874350,4000,4000,4000,4000,0
|
|
20230703,181200,1848874350,4000,4000,4000,4000,0
|
|
20230703,181100,1848874350,4000,4000,4000,4000,0
|
|
20230703,181000,1848874350,4000,4000,4000,4000,0
|
|
20230703,180900,1848874350,4000,4000,4000,4000,0
|
|
20230703,180800,1848874350,4000,4000,4000,4000,0
|
|
20230703,180700,1848874350,4000,4000,4000,4000,0
|
|
20230703,180600,1848874350,4000,4000,4000,4000,0
|
|
20230703,180500,1848874350,4000,4000,4000,4000,0
|
|
20230703,180400,1848874350,4000,4000,4000,4000,0
|
|
20230703,180300,1848874350,4000,4000,4000,4000,0
|
|
20230703,180200,1848874350,4000,4000,4000,4000,0
|
|
20230703,180100,1848874350,4000,4000,4000,4000,0
|
|
20230703,180000,1848874350,4000,4000,4000,4000,0
|
|
20230703,175900,1848874350,4000,4000,4000,4000,0
|
|
20230703,175800,1848874350,4000,4000,4000,4000,0
|
|
20230703,175700,1848874350,4000,4000,4000,4000,0
|
|
20230703,175600,1848874350,4000,4000,4000,4000,0
|
|
20230703,175500,1848874350,4000,4000,4000,4000,0
|
|
20230703,175400,1848874350,4000,4000,4000,4000,0
|
|
20230703,175300,1848874350,4000,4000,4000,4000,0
|
|
20230703,175200,1848874350,4000,4000,4000,4000,0
|
|
20230703,175100,1848874350,4000,4000,4000,4000,0
|
|
20230703,175000,1848874350,4000,4000,4000,4000,0
|
|
20230703,174900,1848874350,4000,4000,4000,4000,0
|
|
20230703,174800,1848874350,4000,4000,4000,4000,9760
|
|
20230703,174700,1848874350,4000,4000,4000,4000,0
|
|
20230703,174600,1848874350,4000,4000,4000,4000,0
|
|
20230703,174500,1848874350,4000,4000,4000,4000,0
|
|
20230703,174400,1848874350,4000,4000,4000,4000,0
|
|
20230703,174300,1848874350,4000,4000,4000,4000,0
|
|
20230703,174200,1848874350,4000,4000,4000,4000,0
|
|
20230703,174100,1848874350,4000,4000,4000,4000,0
|
|
20230703,174000,1848874350,4000,4000,4000,4000,0
|
|
20230703,173900,1848874350,4000,4000,4000,4000,0
|
|
20230703,173800,1848874350,4000,4000,4000,4000,0
|
|
20230703,173700,1848874350,4000,4000,4000,4000,0
|
|
20230703,173600,1848874350,4000,4000,4000,4000,0
|
|
20230703,173500,1848874350,4000,4000,4000,4000,0
|
|
20230703,173400,1848874350,4000,4000,4000,4000,0
|
|
20230703,173300,1848874350,4000,4000,4000,4000,0
|
|
20230703,173200,1848874350,4000,4000,4000,4000,0
|
|
20230703,173100,1848874350,4000,4000,4000,4000,0
|
|
20230703,173000,1848874350,4000,4000,4000,4000,0
|
|
20230703,172900,1848874350,4000,4000,4000,4000,0
|
|
20230703,172800,1848874350,4000,4000,4000,4000,0
|
|
20230703,172700,1848874350,4000,4000,4000,4000,0
|
|
20230703,172600,1848874350,4000,4000,4000,4000,0
|
|
20230703,172500,1848874350,4000,4000,4000,4000,0
|
|
20230703,172400,1848874350,4000,4000,4000,4000,0
|
|
20230703,172300,1848874350,4000,4000,4000,4000,0
|
|
20230703,172200,1848874350,4000,4000,4000,4000,0
|
|
20230703,172100,1848874350,4000,4000,4000,4000,0
|
|
20230703,172000,1848874350,4000,4000,4000,4000,0
|
|
20230703,171900,1848874350,4000,4000,4000,4000,0
|
|
20230703,171800,1848874350,4000,4000,4000,4000,9760
|
|
20230703,171700,1848874350,4000,4000,4000,4000,0
|
|
20230703,171600,1848874350,4000,4000,4000,4000,0
|
|
20230703,171500,1848874350,4000,4000,4000,4000,0
|
|
20230703,171400,1848874350,4000,4000,4000,4000,0
|
|
20230703,171300,1848874350,4000,4000,4000,4000,0
|
|
20230703,171200,1848874350,4000,4000,4000,4000,0
|
|
20230703,171100,1848874350,4000,4000,4000,4000,0
|
|
20230703,171000,1848874350,4000,4000,4000,4000,0
|
|
20230703,170900,1848874350,4000,4000,4000,4000,0
|
|
20230703,170800,1848874350,4000,4000,4000,4000,0
|
|
20230703,170700,1848874350,4000,4000,4000,4000,0
|
|
20230703,170600,1848874350,4000,4000,4000,4000,0
|
|
20230703,170500,1848874350,4000,4000,4000,4000,0
|
|
20230703,170400,1848874350,4000,4000,4000,4000,0
|
|
20230703,170300,1848874350,4000,4000,4000,4000,0
|
|
20230703,170200,1848874350,4000,4000,4000,4000,0
|
|
20230703,170100,1848874350,4000,4000,4000,4000,0
|
|
20230703,170000,1848874350,4000,4000,4000,4000,0
|
|
20230703,165900,1848874350,4000,4000,4000,4000,0
|
|
20230703,165800,1848874350,4000,4000,4000,4000,0
|
|
20230703,165700,1848874350,4000,4000,4000,4000,0
|
|
20230703,165600,1848874350,4000,4000,4000,4000,0
|
|
20230703,165500,1848874350,4000,4000,4000,4000,0
|
|
20230703,165400,1848874350,4000,4000,4000,4000,0
|
|
20230703,165300,1848874350,4000,4000,4000,4000,0
|
|
20230703,165200,1848874350,4000,4000,4000,4000,0
|
|
20230703,165100,1848874350,4000,4000,4000,4000,0
|
|
20230703,165000,1848874350,4000,4000,4000,4000,0
|
|
20230703,164900,1848874350,4000,4000,4000,4000,0
|
|
20230703,164800,1848874350,4000,4000,4000,4000,9760
|
|
20230703,164700,1848874350,4000,4000,4000,4000,0
|
|
20230703,164600,1848874350,4000,4000,4000,4000,0
|
|
20230703,164500,1848874350,4000,4000,4000,4000,0
|
|
20230703,164400,1848874350,4000,4000,4000,4000,0
|
|
20230703,164300,1848874350,4000,4000,4000,4000,0
|
|
20230703,164200,1848874350,4000,4000,4000,4000,0
|
|
20230703,164100,1848874350,4000,4000,4000,4000,0
|
|
20230703,164000,1848874350,4000,4000,4000,4000,0
|
|
20230703,163900,1848874350,4000,4000,4000,4000,0
|
|
20230703,163800,1848874350,4000,4000,4000,4000,0
|
|
20230703,163700,1848874350,4000,4000,4000,4000,0
|
|
20230703,163600,1848874350,4000,4000,4000,4000,0
|
|
20230703,163500,1848874350,4000,4000,4000,4000,0
|
|
20230703,163400,1848874350,4000,4000,4000,4000,0
|
|
20230703,163300,1848874350,4000,4000,4000,4000,0
|
|
20230703,163200,1848874350,4000,4000,4000,4000,0
|
|
20230703,163100,1848874350,4000,4000,4000,4000,0
|
|
20230703,163000,1848874350,4000,4000,4000,4000,0
|
|
20230703,162900,1848874350,4000,4000,4000,4000,0
|
|
20230703,162800,1848874350,4000,4000,4000,4000,0
|
|
20230703,162700,1848874350,4000,4000,4000,4000,0
|
|
20230703,162600,1848874350,4000,4000,4000,4000,0
|
|
20230703,162500,1848874350,4000,4000,4000,4000,0
|
|
20230703,162400,1848874350,4000,4000,4000,4000,0
|
|
20230703,162300,1848874350,4000,4000,4000,4000,0
|
|
20230703,162200,1848874350,4000,4000,4000,4000,0
|
|
20230703,162100,1848874350,4000,4000,4000,4000,0
|
|
20230703,162000,1848874350,4000,4000,4000,4000,0
|
|
20230703,161900,1848874350,4000,4000,4000,4000,0
|
|
20230703,161800,1848874350,4000,4000,4000,4000,9760
|
|
20230703,161700,1848874350,4000,4000,4000,4000,0
|
|
20230703,161600,1848874350,4000,4000,4000,4000,0
|
|
20230703,161500,1848874350,4000,4000,4000,4000,0
|
|
20230703,161400,1848874350,4000,4000,4000,4000,0
|
|
20230703,161300,1848874350,4000,4000,4000,4000,0
|
|
20230703,161200,1848874350,4000,4000,4000,4000,0
|
|
20230703,161100,1848874350,4000,4000,4000,4000,0
|
|
20230703,161000,1848874350,4000,4000,4000,4000,0
|
|
20230703,160900,1848874350,4000,4000,4000,4000,0
|
|
20230703,160800,1848874350,4000,4000,4000,4000,0
|
|
20230703,160700,1848874350,4000,4000,4000,4000,0
|
|
20230703,160600,1848874350,4000,4000,4000,4000,0
|
|
20230703,160500,1848874350,4000,4000,4000,4000,0
|
|
20230703,160400,1848874350,4000,4000,4000,4000,0
|
|
20230703,160300,1848874350,4000,4000,4000,4000,0
|
|
20230703,160200,1848874350,4000,4000,4000,4000,0
|
|
20230703,160100,1848874350,4000,4000,4000,4000,0
|
|
20230703,160000,1848874350,4000,4000,4000,4000,0
|
|
20230703,155900,1848874350,4000,4000,4000,4000,0
|
|
20230703,155800,1848874350,4000,4000,4000,4000,0
|
|
20230703,155700,1848874350,4000,4000,4000,4000,0
|
|
20230703,155600,1848874350,4000,4000,4000,4000,0
|
|
20230703,155500,1848874350,4000,4000,4000,4000,0
|
|
20230703,155400,1848874350,4000,4000,4000,4000,0
|
|
20230703,155300,1848874350,4000,4000,4000,4000,0
|
|
20230703,155200,1848874350,4000,4000,4000,4000,0
|
|
20230703,155100,1848874350,4000,4000,4000,4000,0
|
|
20230703,155000,1848874350,4000,4000,4000,4000,0
|
|
20230703,154900,1848874350,4000,4000,4000,4000,0
|
|
20230703,154800,1848874350,4000,4000,4000,4000,9760
|
|
20230703,154700,1848874350,4000,4000,4000,4000,0
|
|
20230703,154600,1848874350,4000,4000,4000,4000,0
|
|
20230703,154500,1848874350,4000,4000,4000,4000,0
|
|
20230703,154400,1848874350,4000,4000,4000,4000,0
|
|
20230703,154300,1848874350,4000,4000,4000,4000,0
|
|
20230703,154200,1848874350,4000,4000,4000,4000,0
|
|
20230703,154100,1848874350,4000,4000,4000,4000,0
|
|
20230703,154000,1848874350,4000,4000,4000,4000,0
|
|
20230703,153900,1848874350,4000,4000,4000,4000,0
|
|
20230703,153800,1848874350,4000,4000,4000,4000,0
|
|
20230703,153700,1848874350,4000,4000,4000,4000,0
|
|
20230703,153600,1848874350,4000,4000,4000,4000,0
|
|
20230703,153500,1848874350,4000,4000,4000,4000,0
|
|
20230703,153400,1848874350,4000,4000,4000,4000,0
|
|
20230703,153300,1848874350,4000,4000,4000,4000,0
|
|
20230703,153200,1848874350,4000,4000,4000,4000,0
|
|
20230703,153100,1848874350,4000,4000,4000,4000,0
|
|
20230703,153000,1848874350,4000,4000,4000,4000,9760
|
|
20230703,152900,1809834350,3990,3990,3990,3990,0
|
|
20230703,152800,1809834350,3990,3990,3990,3990,0
|
|
20230703,152700,1809834350,3990,3990,3990,3990,0
|
|
20230703,152600,1809834350,3990,3990,3990,3990,0
|
|
20230703,152500,1809834350,3990,3990,3990,3990,0
|
|
20230703,152400,1809834350,3990,3990,3990,3990,0
|
|
20230703,152300,1809834350,3990,3990,3990,3990,0
|
|
20230703,152200,1809834350,3990,3990,3990,3990,0
|
|
20230703,152100,1809834350,3990,3990,3990,3990,0
|
|
20230703,152000,1809834350,3990,3990,3990,3990,0
|
|
20230703,151900,1809834350,3990,3990,3990,3990,1672
|
|
20230703,151800,1803163070,3990,3990,3990,3990,389
|
|
20230703,151700,1801610960,3990,3995,3995,3990,952
|
|
20230703,151600,1797811980,4000,4000,4000,4000,238
|
|
20230703,151500,1796859980,3995,3995,4000,3995,175
|
|
20230703,151400,1796160475,4000,3995,4000,3990,868
|
|
20230703,151300,1792692475,3990,3995,3995,3990,411
|
|
20230703,151200,1791051745,3995,3995,3995,3995,330
|
|
20230703,151100,1789733395,3995,4005,4005,3995,7969
|
|
20230703,151000,1757866645,4005,4005,4005,4000,778
|
|
20230703,150900,1754750795,4005,4005,4005,4005,68
|
|
20230703,150800,1754478455,4005,4005,4005,4005,112
|
|
20230703,150700,1754029895,4010,4010,4010,4005,331
|
|
20230703,150600,1752702635,4010,4005,4010,4005,2
|
|
20230703,150500,1752694620,4005,4005,4005,4005,0
|
|
20230703,150400,1752694620,4005,4005,4005,4005,31
|
|
20230703,150300,1752570465,4000,4000,4000,4000,125
|
|
20230703,150200,1752070465,4000,4000,4005,4000,74
|
|
20230703,150100,1751774405,4000,4010,4010,3995,1610
|
|
20230703,150000,1745334945,4015,4000,4015,4000,36
|
|
20230703,145900,1745190860,4000,4005,4005,4000,63
|
|
20230703,145800,1744938610,4005,4005,4005,4005,50
|
|
20230703,145700,1744738360,4005,4005,4005,4000,70
|
|
20230703,145600,1744458325,4000,4000,4000,3995,266
|
|
20230703,145500,1743394765,4000,4005,4005,4000,231
|
|
20230703,145400,1742470610,4005,4005,4005,4005,0
|
|
20230703,145300,1742470610,4005,4005,4005,4005,0
|
|
20230703,145200,1742470610,4005,4005,4005,4005,70
|
|
20230703,145100,1742190260,4005,4005,4005,4005,0
|
|
20230703,145000,1742190260,4005,4005,4005,4005,237
|
|
20230703,144900,1741241075,4020,4020,4020,4020,0
|
|
20230703,144800,1741241075,4020,4020,4020,4020,1
|
|
20230703,144700,1741237055,4025,4025,4025,4025,0
|
|
20230703,144600,1741237055,4025,4025,4025,4025,100
|
|
20230703,144500,1740834555,4025,4025,4025,4025,0
|
|
20230703,144400,1740834555,4025,4025,4025,4025,0
|
|
20230703,144300,1740834555,4025,4025,4025,4025,0
|
|
20230703,144200,1740834555,4025,4025,4025,4025,5
|
|
20230703,144100,1740814430,4005,4005,4005,4005,1
|
|
20230703,144000,1740810425,4030,4030,4030,4030,71
|
|
20230703,143900,1740524295,4005,4005,4005,4005,0
|
|
20230703,143800,1740524295,4005,4005,4005,4005,2
|
|
20230703,143700,1740516285,4005,4005,4005,4005,100
|
|
20230703,143600,1740115785,4010,4010,4015,4010,1387
|
|
20230703,143500,1734553865,4015,4020,4020,4015,217
|
|
20230703,143400,1733682510,4035,4015,4035,4015,47
|
|
20230703,143300,1733493770,4015,4015,4015,4015,1
|
|
20230703,143200,1733489755,4015,4020,4020,4015,1695
|
|
20230703,143100,1726683815,4035,4035,4035,4035,10
|
|
20230703,143000,1726643465,4035,4035,4035,4035,0
|
|
20230703,142900,1726643465,4035,4035,4035,4035,0
|
|
20230703,142800,1726643465,4035,4035,4035,4035,0
|
|
20230703,142700,1726643465,4035,4030,4035,4030,60
|
|
20230703,142600,1726401565,4035,4030,4035,4030,1116
|
|
20230703,142500,1721902725,4030,4030,4030,4030,0
|
|
20230703,142400,1721902725,4030,4030,4030,4030,0
|
|
20230703,142300,1721902725,4030,4030,4030,4030,1
|
|
20230703,142200,1721898695,4030,4030,4030,4030,0
|
|
20230703,142100,1721898695,4030,4030,4030,4030,0
|
|
20230703,142000,1721898695,4030,4015,4030,4015,159
|
|
20230703,141900,1721260295,4025,4010,4025,4010,13
|
|
20230703,141800,1721208090,4030,4030,4030,4030,24
|
|
20230703,141700,1721111370,4015,4015,4015,4015,1500
|
|
20230703,141600,1715088870,4015,4020,4020,4015,1188
|
|
20230703,141500,1710318255,4020,4020,4020,4020,15
|
|
20230703,141400,1710257955,4020,4020,4020,4020,0
|
|
20230703,141300,1710257955,4020,4015,4020,4015,411
|
|
20230703,141200,1708606100,4015,4015,4015,4015,50
|
|
20230703,141100,1708405350,4020,4015,4020,4015,282
|
|
20230703,141000,1707272275,4010,4010,4010,4010,0
|
|
20230703,140900,1707272275,4010,4010,4010,4010,0
|
|
20230703,140800,1707272275,4010,4010,4010,4010,100
|
|
20230703,140700,1706871275,4005,4015,4015,4005,320
|
|
20230703,140600,1705588065,4045,4045,4045,4045,0
|
|
20230703,140500,1705588065,4045,4045,4045,4045,0
|
|
20230703,140400,1705588065,4045,4045,4045,4045,0
|
|
20230703,140300,1705588065,4045,4045,4045,4045,0
|
|
20230703,140200,1705588065,4045,4040,4045,4040,1000
|
|
20230703,140100,1701544390,4045,4010,4050,4010,7211
|
|
20230703,140000,1672451100,4010,4010,4010,4010,38
|
|
20230703,135900,1672298720,4005,4005,4005,4005,10
|
|
20230703,135800,1672258670,4005,4005,4005,4005,5
|
|
20230703,135700,1672238645,4005,4005,4005,4005,0
|
|
20230703,135600,1672238645,4005,4005,4005,4005,488
|
|
20230703,135500,1670284205,4005,4005,4005,4005,0
|
|
20230703,135400,1670284205,4005,4010,4010,4005,100
|
|
20230703,135300,1669883260,4005,4005,4005,4005,1
|
|
20230703,135200,1669879255,4000,4000,4000,4000,0
|
|
20230703,135100,1669879255,4000,4000,4000,4000,138
|
|
20230703,135000,1669327255,4000,4000,4000,4000,0
|
|
20230703,134900,1669327255,4000,4000,4000,4000,0
|
|
20230703,134800,1669327255,4000,4000,4000,4000,0
|
|
20230703,134700,1669327255,4000,4000,4000,4000,0
|
|
20230703,134600,1669327255,4000,4000,4000,4000,0
|
|
20230703,134500,1669327255,4000,4010,4010,4000,5436
|
|
20230703,134400,1647554080,4010,4010,4010,4010,59
|
|
20230703,134300,1647317490,4015,4015,4015,4015,469
|
|
20230703,134200,1645434455,4025,4025,4025,4025,0
|
|
20230703,134100,1645434455,4025,4025,4025,4025,0
|
|
20230703,134000,1645434455,4025,4025,4025,4025,0
|
|
20230703,133900,1645434455,4025,4025,4025,4025,0
|
|
20230703,133800,1645434455,4025,4010,4025,4010,14
|
|
20230703,133700,1645378300,4010,4015,4015,4010,2460
|
|
20230703,133600,1635507170,4015,4015,4015,4015,13
|
|
20230703,133500,1635454975,4020,4020,4020,4020,500
|
|
20230703,133400,1633444975,4015,4015,4015,4015,0
|
|
20230703,133300,1633444975,4015,4015,4015,4015,641
|
|
20230703,133200,1630871360,4020,4020,4020,4020,79
|
|
20230703,133100,1630553780,4025,4025,4025,4025,0
|
|
20230703,133000,1630553780,4025,4025,4025,4025,0
|
|
20230703,132900,1630553780,4025,4025,4025,4025,0
|
|
20230703,132800,1630553780,4025,4025,4025,4025,0
|
|
20230703,132700,1630553780,4025,4025,4025,4025,0
|
|
20230703,132600,1630553780,4025,4025,4025,4025,1
|
|
20230703,132500,1630549755,4030,4030,4030,4030,1
|
|
20230703,132400,1630545725,4030,4030,4030,4030,555
|
|
20230703,132300,1628309075,4030,4030,4030,4030,0
|
|
20230703,132200,1628309075,4030,4030,4030,4030,0
|
|
20230703,132100,1628309075,4030,4030,4030,4030,0
|
|
20230703,132000,1628309075,4030,4030,4030,4030,44
|
|
20230703,131900,1628131755,4025,4025,4025,4025,400
|
|
20230703,131800,1626521755,4020,4020,4020,4020,441
|
|
20230703,131700,1624748935,4020,4020,4020,4020,0
|
|
20230703,131600,1624748935,4020,4020,4020,4020,0
|
|
20230703,131500,1624748935,4020,4020,4020,4020,0
|
|
20230703,131400,1624748935,4020,4020,4020,4020,0
|
|
20230703,131300,1624748935,4020,4015,4020,4015,6
|
|
20230703,131200,1624724840,4020,4010,4020,4010,45
|
|
20230703,131100,1624544150,4015,4015,4015,4015,0
|
|
20230703,131000,1624544150,4015,4015,4015,4015,1
|
|
20230703,130900,1624540135,4015,4015,4015,4015,34
|
|
20230703,130800,1624403625,4015,4015,4015,4015,181
|
|
20230703,130700,1623676910,4015,4015,4020,4015,1501
|
|
20230703,130600,1617650390,4015,4015,4015,4015,301
|
|
20230703,130500,1616441875,4015,4015,4015,4015,149
|
|
20230703,130400,1615843640,4020,4020,4020,4020,0
|
|
20230703,130300,1615843640,4020,4020,4020,4020,103
|
|
20230703,130200,1615429580,4020,4020,4020,4020,163
|
|
20230703,130100,1614774320,4020,4020,4020,4020,60
|
|
20230703,130000,1614533120,4015,4015,4015,4015,1
|
|
20230703,125900,1614529105,4020,4020,4020,4020,0
|
|
20230703,125800,1614529105,4020,4020,4020,4020,30
|
|
20230703,125700,1614408505,4020,4020,4020,4020,21
|
|
20230703,125600,1614324085,4015,4020,4020,4015,87
|
|
20230703,125500,1613974410,4020,4020,4020,4020,0
|
|
20230703,125400,1613974410,4020,4020,4020,4020,1
|
|
20230703,125300,1613970390,4020,4025,4025,4020,51
|
|
20230703,125200,1613765120,4020,4025,4025,4020,200
|
|
20230703,125100,1612961115,4020,4020,4020,4020,0
|
|
20230703,125000,1612961115,4020,4020,4020,4020,11
|
|
20230703,124900,1612916895,4020,4020,4020,4020,7
|
|
20230703,124800,1612888755,4020,4015,4020,4015,775
|
|
20230703,124700,1609773490,4020,4025,4025,4020,485
|
|
20230703,124600,1607823040,4025,4025,4025,4025,0
|
|
20230703,124500,1607823040,4025,4025,4025,4025,8
|
|
20230703,124400,1607790840,4025,4025,4025,4025,52
|
|
20230703,124300,1607581540,4035,4030,4035,4030,206
|
|
20230703,124200,1606750425,4030,4030,4030,4030,18
|
|
20230703,124100,1606677885,4025,4025,4025,4025,100
|
|
20230703,124000,1606275385,4025,4025,4025,4025,130
|
|
20230703,123900,1605752135,4025,4025,4025,4025,14
|
|
20230703,123800,1605695785,4025,4025,4025,4025,269
|
|
20230703,123700,1604613060,4025,4030,4030,4025,50
|
|
20230703,123600,1604411805,4025,4025,4025,4025,0
|
|
20230703,123500,1604411805,4025,4025,4025,4025,360
|
|
20230703,123400,1602962805,4035,4035,4035,4035,495
|
|
20230703,123300,1600965480,4020,4020,4020,4020,0
|
|
20230703,123200,1600965480,4020,4020,4020,4020,0
|
|
20230703,123100,1600965480,4020,4020,4020,4020,0
|
|
20230703,123000,1600965480,4020,4020,4020,4020,0
|
|
20230703,122900,1600965480,4020,4020,4020,4020,0
|
|
20230703,122800,1600965480,4020,4030,4030,4020,1000
|
|
20230703,122700,1596945465,4020,4020,4020,4020,0
|
|
20230703,122600,1596945465,4020,4020,4020,4020,0
|
|
20230703,122500,1596945465,4020,4035,4035,4020,2089
|
|
20230703,122400,1588539965,4035,4040,4040,4035,128
|
|
20230703,122300,1588023480,4040,4040,4040,4040,0
|
|
20230703,122200,1588023480,4040,4040,4040,4040,0
|
|
20230703,122100,1588023480,4040,4040,4040,4040,0
|
|
20230703,122000,1588023480,4040,4040,4040,4040,0
|
|
20230703,121900,1588023480,4040,4040,4040,4035,648
|
|
20230703,121800,1585408675,4035,4035,4040,4035,789
|
|
20230703,121700,1582222645,4040,4045,4045,4040,189
|
|
20230703,121600,1581458190,4045,4035,4045,4035,54
|
|
20230703,121500,1581240080,4045,4030,4045,4030,2311
|
|
20230703,121400,1571907185,4035,4025,4035,4025,1116
|
|
20230703,121300,1567411355,4025,4030,4030,4025,62
|
|
20230703,121200,1567161800,4020,4030,4030,4020,542
|
|
20230703,121100,1564977550,4030,4020,4030,4020,2985
|
|
20230703,121000,1552972400,4010,4010,4010,4010,0
|
|
20230703,120900,1552972400,4010,4010,4010,4010,4
|
|
20230703,120800,1552956360,4010,4010,4010,4010,2065
|
|
20230703,120700,1544675710,4010,4015,4015,4010,3267
|
|
20230703,120600,1531572040,4020,4020,4020,4015,10
|
|
20230703,120500,1531531860,4015,4015,4015,4015,162
|
|
20230703,120400,1530881430,4015,4015,4015,4015,10
|
|
20230703,120300,1530841280,4020,4020,4020,4020,1
|
|
20230703,120200,1530837260,4020,4020,4020,4020,1
|
|
20230703,120100,1530833240,4015,4020,4020,4015,125
|
|
20230703,120000,1530331340,4020,4015,4020,4015,324
|
|
20230703,115900,1529028965,4015,4015,4015,4015,80
|
|
20230703,115800,1528707765,4020,4020,4020,4020,2
|
|
20230703,115700,1528699725,4025,4025,4025,4025,248
|
|
20230703,115600,1527701525,4025,4020,4025,4020,430
|
|
20230703,115500,1525972775,4015,4015,4015,4015,1223
|
|
20230703,115400,1521062430,4010,4010,4010,4010,20
|
|
20230703,115300,1520982230,4010,4010,4010,4010,0
|
|
20230703,115200,1520982230,4010,4010,4010,4010,2
|
|
20230703,115100,1520974210,4015,4010,4015,4010,440
|
|
20230703,115000,1519208685,4010,4010,4010,4010,0
|
|
20230703,114900,1519208685,4010,4010,4010,4010,0
|
|
20230703,114800,1519208685,4010,4010,4010,4010,9
|
|
20230703,114700,1519172595,4005,4015,4015,3995,37
|
|
20230703,114600,1519024120,4015,4015,4015,4015,1
|
|
20230703,114500,1519020105,4015,4015,4015,4015,0
|
|
20230703,114400,1519020105,4015,3995,4015,3995,58
|
|
20230703,114300,1518787875,3995,4000,4000,3995,256
|
|
20230703,114200,1517764405,4000,4000,4000,4000,0
|
|
20230703,114100,1517764405,4000,4000,4000,4000,0
|
|
20230703,114000,1517764405,4000,4000,4000,4000,14
|
|
20230703,113900,1517708405,4005,4005,4005,4005,1
|
|
20230703,113800,1517704400,4010,4010,4010,4010,1
|
|
20230703,113700,1517700390,4015,4000,4015,4000,7862
|
|
20230703,113600,1486251640,4005,4015,4015,4005,25
|
|
20230703,113500,1486151395,4005,4005,4005,4005,1
|
|
20230703,113400,1486147390,4010,4005,4010,4005,155
|
|
20230703,113300,1485525865,4000,4010,4010,4000,1345
|
|
20230703,113200,1480138800,4015,4015,4015,4015,0
|
|
20230703,113100,1480138800,4015,4015,4015,4015,20
|
|
20230703,113000,1480058500,4015,4015,4015,4015,0
|
|
20230703,112900,1480058500,4015,4015,4015,4015,0
|
|
20230703,112800,1480058500,4015,4015,4015,4015,1
|
|
20230703,112700,1480054485,4015,4015,4015,4015,176
|
|
20230703,112600,1479347845,4020,4020,4020,4020,23
|
|
20230703,112500,1479255385,4025,4025,4025,4025,529
|
|
20230703,112400,1477126160,4020,4020,4020,4020,227
|
|
20230703,112300,1476213620,4015,4000,4015,4000,19595
|
|
20230703,112200,1397828150,3995,4000,4000,3995,1022
|
|
20230703,112100,1393740245,3995,3995,3995,3995,108
|
|
20230703,112000,1393308785,3995,3995,3995,3995,1
|
|
20230703,111900,1393304790,3995,3995,3995,3995,3
|
|
20230703,111800,1393292805,3990,3990,3990,3990,0
|
|
20230703,111700,1393292805,3990,3990,3990,3990,1663
|
|
20230703,111600,1386657435,3990,3990,3990,3990,7
|
|
20230703,111500,1386629505,3990,3990,3990,3990,1535
|
|
20230703,111400,1380504855,3990,3990,3990,3990,92
|
|
20230703,111300,1380137775,3995,3995,3995,3995,10
|
|
20230703,111200,1380097825,3995,3995,3995,3995,102
|
|
20230703,111100,1379690335,4000,3995,4000,3995,2
|
|
20230703,111000,1379682340,4000,4000,4000,4000,0
|
|
20230703,110900,1379682340,4000,4000,4000,4000,1
|
|
20230703,110800,1379678340,3990,3995,3995,3990,651
|
|
20230703,110700,1377078990,4000,4000,4000,4000,0
|
|
20230703,110600,1377078990,4000,3995,4000,3995,154
|
|
20230703,110500,1376463740,4000,4000,4000,4000,1
|
|
20230703,110400,1376459740,3995,4005,4005,3995,2218
|
|
20230703,110300,1367587010,4010,4005,4010,4005,719
|
|
20230703,110200,1364707400,4005,4000,4005,4000,181
|
|
20230703,110100,1363982500,4000,4010,4010,4000,332
|
|
20230703,110000,1362653905,4010,4010,4010,4010,5
|
|
20230703,105900,1362633855,4015,4015,4015,4015,1
|
|
20230703,105800,1362629840,4015,4015,4015,4015,40
|
|
20230703,105700,1362469240,4015,4015,4015,4015,1
|
|
20230703,105600,1362465225,4000,4000,4000,4000,0
|
|
20230703,105500,1362465225,4000,4000,4000,4000,49
|
|
20230703,105400,1362269225,4000,4000,4000,4000,98
|
|
20230703,105300,1361877225,4005,4010,4010,4005,3
|
|
20230703,105200,1361865200,3995,3995,3995,3995,0
|
|
20230703,105100,1361865200,3995,3995,3995,3995,0
|
|
20230703,105000,1361865200,3995,4005,4005,3995,2630
|
|
20230703,104900,1351349415,4010,4010,4010,4010,0
|
|
20230703,104800,1351349415,4010,4010,4010,4010,460
|
|
20230703,104700,1349504815,4010,4015,4015,4010,450
|
|
20230703,104600,1347699345,4015,4015,4015,4015,160
|
|
20230703,104500,1347056945,4015,4015,4015,4015,23
|
|
20230703,104400,1346964600,4020,4020,4020,4020,6
|
|
20230703,104300,1346940480,4020,4020,4020,4020,254
|
|
20230703,104200,1345919400,4020,4020,4020,4020,174
|
|
20230703,104100,1345219920,4020,4025,4040,4020,3464
|
|
20230703,104000,1331273210,4020,4055,4055,4020,1396
|
|
20230703,103900,1325626460,4055,4015,4075,4015,21629
|
|
20230703,103800,1238222045,4015,3985,4015,3980,50454
|
|
20230703,103700,1037201210,3985,3990,3990,3985,300
|
|
20230703,103600,1036005515,3990,3995,3995,3990,295
|
|
20230703,103500,1034827095,4000,4000,4000,4000,0
|
|
20230703,103400,1034827095,4000,4005,4005,4000,2
|
|
20230703,103300,1034819090,3995,3995,3995,3995,50
|
|
20230703,103200,1034619340,4000,4010,4015,4000,4199
|
|
20230703,103100,1017816345,4010,4015,4015,4010,635
|
|
20230703,103000,1015266830,4015,4015,4015,4015,127
|
|
20230703,102900,1014756925,4015,4005,4015,4005,5897
|
|
20230703,102800,991121930,4005,3995,4005,3995,1872
|
|
20230703,102700,983633205,3990,3995,3995,3990,202
|
|
20230703,102600,982827220,3990,3990,3990,3985,304
|
|
20230703,102500,981614480,3990,3990,3995,3990,31
|
|
20230703,102400,981490690,3995,3995,3995,3990,640
|
|
20230703,102300,978934550,3995,3995,3995,3995,200
|
|
20230703,102200,978135550,3995,4000,4000,3965,20032
|
|
20230703,102100,898677325,3995,3995,3995,3995,0
|
|
20230703,102000,898677325,3995,3995,3995,3995,37
|
|
20230703,101900,898529510,3995,3995,3995,3995,77
|
|
20230703,101800,898221895,3990,3985,3990,3980,505
|
|
20230703,101700,896210080,3985,3985,3985,3985,0
|
|
20230703,101600,896210080,3985,3985,3985,3980,12
|
|
20230703,101500,896162285,3985,3985,3985,3980,14
|
|
20230703,101400,896106550,3985,3985,3985,3985,344
|
|
20230703,101300,894735710,3985,3990,3990,3985,329
|
|
20230703,101200,893423205,3990,3990,3990,3990,2
|
|
20230703,101100,893415225,3990,3970,3990,3965,40
|
|
20230703,101000,893256220,3965,3985,3985,3965,1079
|
|
20230703,100900,888974950,3960,3960,3960,3960,0
|
|
20230703,100800,888974950,3960,3960,3985,3960,1077
|
|
20230703,100700,884709595,3960,3970,3990,3960,3750
|
|
20230703,100600,869829270,3970,3975,3975,3970,129
|
|
20230703,100500,869316745,3965,3985,3985,3965,1085
|
|
20230703,100400,865013305,3990,3995,3995,3990,1142
|
|
20230703,100300,860456020,4000,4000,4000,4000,0
|
|
20230703,100200,860456020,4000,4010,4010,3960,9214
|
|
20230703,100100,823849610,4010,4015,4015,4010,247
|
|
20230703,100000,822859085,4020,4020,4020,4020,255
|
|
20230703,095900,821833985,4020,4010,4020,4010,801
|
|
20230703,095800,818617295,4010,4010,4010,4010,6
|
|
20230703,095700,818593235,4010,4010,4010,4010,425
|
|
20230703,095600,816888985,4010,4000,4010,4000,279
|
|
20230703,095500,815771485,4000,4005,4005,4000,421
|
|
20230703,095400,814085455,4010,4010,4010,4005,34
|
|
20230703,095300,813949125,4005,4010,4010,4005,133
|
|
20230703,095200,813416170,4025,4025,4025,4025,268
|
|
20230703,095100,812337470,4005,4025,4025,4005,7
|
|
20230703,095000,812309385,4025,4030,4030,4020,129
|
|
20230703,094900,811789640,4030,4025,4030,4005,493
|
|
20230703,094800,809805910,4000,4010,4010,4000,999
|
|
20230703,094700,805805190,4005,4025,4025,4005,5
|
|
20230703,094600,805785085,4030,4030,4030,4015,669
|
|
20230703,094500,803092465,4035,4005,4035,4000,5764
|
|
20230703,094400,779951620,4000,3995,4000,3995,1101
|
|
20230703,094300,775550625,3995,3995,3995,3995,1
|
|
20230703,094200,775546630,4005,3990,4005,3990,23
|
|
20230703,094100,775454830,3990,3990,3990,3985,787
|
|
20230703,094000,772318555,3985,3985,3990,3985,500
|
|
20230703,093900,770325995,3980,4005,4005,3980,2680
|
|
20230703,093800,759623995,4010,4010,4010,4010,501
|
|
20230703,093700,757614985,3990,3990,3990,3990,0
|
|
20230703,093600,757614985,3990,4010,4010,3990,11679
|
|
20230703,093500,710938655,4010,4005,4010,4005,1396
|
|
20230703,093400,705346625,4010,4020,4020,4010,728
|
|
20230703,093300,702422560,4025,4025,4025,4025,448
|
|
20230703,093200,700619360,4025,4020,4025,4020,422
|
|
20230703,093100,698922150,4020,4010,4020,4005,4079
|
|
20230703,093000,682551925,4010,4010,4020,4005,3702
|
|
20230703,092900,667692225,4005,3990,4045,3990,11019
|
|
20230703,092800,623412210,4000,3990,4000,3985,1626
|
|
20230703,092700,616914425,3990,4000,4000,3990,42
|
|
20230703,092600,616746715,4000,4000,4000,4000,11
|
|
20230703,092500,616702715,4000,3995,4000,3980,172
|
|
20230703,092400,616017550,3995,3995,4000,3985,2327
|
|
20230703,092300,606732795,4000,3995,4005,3995,842
|
|
20230703,092200,603366415,4000,4000,4005,3995,391
|
|
20230703,092100,601803010,4005,4005,4005,4000,604
|
|
20230703,092000,599386890,4005,4005,4005,4000,553
|
|
20230703,091900,597173395,4005,3995,4005,3990,1438
|
|
20230703,091800,591422675,4000,3980,4000,3975,506
|
|
20230703,091700,589408485,3980,3970,3980,3965,2587
|
|
20230703,091600,579142330,3970,3975,3975,3970,373
|
|
20230703,091500,577660505,3980,3980,3995,3980,386
|
|
20230703,091400,576121295,3980,3980,3980,3980,4
|
|
20230703,091300,576105375,3965,3965,3965,3965,100
|
|
20230703,091200,575708875,3965,3975,3975,3965,2001
|
|
20230703,091100,567760655,3980,3975,3990,3975,527
|
|
20230703,091000,565664880,3975,3970,3990,3970,146
|
|
20230703,090900,565084500,3970,3985,4000,3970,3155
|
|
20230703,090800,552544120,3985,3990,4005,3980,1996
|
|
20230703,090700,544575135,3985,3970,3985,3970,900
|
|
20230703,090600,540998400,3965,3980,3995,3965,2624
|
|
20230703,090500,530567425,3980,4005,4005,3975,4158
|
|
20230703,090400,513997165,4000,4030,4030,4000,7924
|
|
20230703,090300,482270605,4020,4025,4055,4020,14355
|
|
20230703,090200,424176170,4020,3990,4045,3965,12362
|
|
20230703,090100,374483370,3950,4095,4130,3950,26900
|
|
20230703,090000,265482435,4135,3940,4140,3930,66159
|