669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200600,662900590,3970,3970,3970,3970,3676
|
|
20230713,200500,662900590,3970,3970,3970,3970,0
|
|
20230713,200400,662900590,3970,3970,3970,3970,0
|
|
20230713,200300,662900590,3970,3970,3970,3970,0
|
|
20230713,200200,662900590,3970,3970,3970,3970,0
|
|
20230713,200100,662900590,3970,3970,3970,3970,0
|
|
20230713,200000,662900590,3970,3970,3970,3970,0
|
|
20230713,195900,662900590,3970,3970,3970,3970,0
|
|
20230713,195800,662900590,3970,3970,3970,3970,0
|
|
20230713,195700,662900590,3970,3970,3970,3970,0
|
|
20230713,195600,662900590,3970,3970,3970,3970,0
|
|
20230713,195500,662900590,3970,3970,3970,3970,0
|
|
20230713,195400,662900590,3970,3970,3970,3970,0
|
|
20230713,195300,662900590,3970,3970,3970,3970,0
|
|
20230713,195200,662900590,3970,3970,3970,3970,0
|
|
20230713,195100,662900590,3970,3970,3970,3970,0
|
|
20230713,195000,662900590,3970,3970,3970,3970,0
|
|
20230713,194900,662900590,3970,3970,3970,3970,0
|
|
20230713,194800,662900590,3970,3970,3970,3970,0
|
|
20230713,194700,662900590,3970,3970,3970,3970,0
|
|
20230713,194600,662900590,3970,3970,3970,3970,0
|
|
20230713,194500,662900590,3970,3970,3970,3970,0
|
|
20230713,194400,662900590,3970,3970,3970,3970,0
|
|
20230713,194300,662900590,3970,3970,3970,3970,0
|
|
20230713,194200,662900590,3970,3970,3970,3970,0
|
|
20230713,194100,662900590,3970,3970,3970,3970,0
|
|
20230713,194000,662900590,3970,3970,3970,3970,0
|
|
20230713,193900,662900590,3970,3970,3970,3970,0
|
|
20230713,193800,662900590,3970,3970,3970,3970,0
|
|
20230713,193700,662900590,3970,3970,3970,3970,0
|
|
20230713,193600,662900590,3970,3970,3970,3970,3676
|
|
20230713,193500,662900590,3970,3970,3970,3970,0
|
|
20230713,193400,662900590,3970,3970,3970,3970,0
|
|
20230713,193300,662900590,3970,3970,3970,3970,0
|
|
20230713,193200,662900590,3970,3970,3970,3970,0
|
|
20230713,193100,662900590,3970,3970,3970,3970,0
|
|
20230713,193000,662900590,3970,3970,3970,3970,0
|
|
20230713,192900,662900590,3970,3970,3970,3970,0
|
|
20230713,192800,662900590,3970,3970,3970,3970,0
|
|
20230713,192700,662900590,3970,3970,3970,3970,0
|
|
20230713,192600,662900590,3970,3970,3970,3970,0
|
|
20230713,192500,662900590,3970,3970,3970,3970,0
|
|
20230713,192400,662900590,3970,3970,3970,3970,0
|
|
20230713,192300,662900590,3970,3970,3970,3970,0
|
|
20230713,192200,662900590,3970,3970,3970,3970,0
|
|
20230713,192100,662900590,3970,3970,3970,3970,0
|
|
20230713,192000,662900590,3970,3970,3970,3970,0
|
|
20230713,191900,662900590,3970,3970,3970,3970,0
|
|
20230713,191800,662900590,3970,3970,3970,3970,0
|
|
20230713,191700,662900590,3970,3970,3970,3970,0
|
|
20230713,191600,662900590,3970,3970,3970,3970,0
|
|
20230713,191500,662900590,3970,3970,3970,3970,0
|
|
20230713,191400,662900590,3970,3970,3970,3970,0
|
|
20230713,191300,662900590,3970,3970,3970,3970,0
|
|
20230713,191200,662900590,3970,3970,3970,3970,0
|
|
20230713,191100,662900590,3970,3970,3970,3970,0
|
|
20230713,191000,662900590,3970,3970,3970,3970,0
|
|
20230713,190900,662900590,3970,3970,3970,3970,0
|
|
20230713,190800,662900590,3970,3970,3970,3970,0
|
|
20230713,190700,662900590,3970,3970,3970,3970,0
|
|
20230713,190600,662900590,3970,3970,3970,3970,3676
|
|
20230713,190500,662900590,3970,3970,3970,3970,0
|
|
20230713,190400,662900590,3970,3970,3970,3970,0
|
|
20230713,190300,662900590,3970,3970,3970,3970,0
|
|
20230713,190200,662900590,3970,3970,3970,3970,0
|
|
20230713,190100,662900590,3970,3970,3970,3970,0
|
|
20230713,190000,662900590,3970,3970,3970,3970,0
|
|
20230713,185900,662900590,3970,3970,3970,3970,0
|
|
20230713,185800,662900590,3970,3970,3970,3970,0
|
|
20230713,185700,662900590,3970,3970,3970,3970,0
|
|
20230713,185600,662900590,3970,3970,3970,3970,0
|
|
20230713,185500,662900590,3970,3970,3970,3970,0
|
|
20230713,185400,662900590,3970,3970,3970,3970,0
|
|
20230713,185300,662900590,3970,3970,3970,3970,0
|
|
20230713,185200,662900590,3970,3970,3970,3970,0
|
|
20230713,185100,662900590,3970,3970,3970,3970,0
|
|
20230713,185000,662900590,3970,3970,3970,3970,0
|
|
20230713,184900,662900590,3970,3970,3970,3970,0
|
|
20230713,184800,662900590,3970,3970,3970,3970,0
|
|
20230713,184700,662900590,3970,3970,3970,3970,0
|
|
20230713,184600,662900590,3970,3970,3970,3970,0
|
|
20230713,184500,662900590,3970,3970,3970,3970,0
|
|
20230713,184400,662900590,3970,3970,3970,3970,0
|
|
20230713,184300,662900590,3970,3970,3970,3970,0
|
|
20230713,184200,662900590,3970,3970,3970,3970,0
|
|
20230713,184100,662900590,3970,3970,3970,3970,0
|
|
20230713,184000,662900590,3970,3970,3970,3970,0
|
|
20230713,183900,662900590,3970,3970,3970,3970,0
|
|
20230713,183800,662900590,3970,3970,3970,3970,0
|
|
20230713,183700,662900590,3970,3970,3970,3970,0
|
|
20230713,183600,662900590,3970,3970,3970,3970,3676
|
|
20230713,183500,662900590,3970,3970,3970,3970,0
|
|
20230713,183400,662900590,3970,3970,3970,3970,0
|
|
20230713,183300,662900590,3970,3970,3970,3970,0
|
|
20230713,183200,662900590,3970,3970,3970,3970,0
|
|
20230713,183100,662900590,3970,3970,3970,3970,0
|
|
20230713,183000,662900590,3970,3970,3970,3970,0
|
|
20230713,182900,662900590,3970,3970,3970,3970,0
|
|
20230713,182800,662900590,3970,3970,3970,3970,0
|
|
20230713,182700,662900590,3970,3970,3970,3970,0
|
|
20230713,182600,662900590,3970,3970,3970,3970,0
|
|
20230713,182500,662900590,3970,3970,3970,3970,0
|
|
20230713,182400,662900590,3970,3970,3970,3970,0
|
|
20230713,182300,662900590,3970,3970,3970,3970,0
|
|
20230713,182200,662900590,3970,3970,3970,3970,0
|
|
20230713,182100,662900590,3970,3970,3970,3970,0
|
|
20230713,182000,662900590,3970,3970,3970,3970,0
|
|
20230713,181900,662900590,3970,3970,3970,3970,0
|
|
20230713,181800,662900590,3970,3970,3970,3970,0
|
|
20230713,181700,662900590,3970,3970,3970,3970,0
|
|
20230713,181600,662900590,3970,3970,3970,3970,0
|
|
20230713,181500,662900590,3970,3970,3970,3970,0
|
|
20230713,181400,662900590,3970,3970,3970,3970,0
|
|
20230713,181300,662900590,3970,3970,3970,3970,0
|
|
20230713,181200,662900590,3970,3970,3970,3970,0
|
|
20230713,181100,662900590,3970,3970,3970,3970,0
|
|
20230713,181000,662900590,3970,3970,3970,3970,0
|
|
20230713,180900,662900590,3970,3970,3970,3970,0
|
|
20230713,180800,662900590,3970,3970,3970,3970,0
|
|
20230713,180700,662900590,3970,3970,3970,3970,0
|
|
20230713,180600,662900590,3970,3970,3970,3970,3676
|
|
20230713,180500,662900590,3970,3970,3970,3970,0
|
|
20230713,180400,662900590,3970,3970,3970,3970,0
|
|
20230713,180300,662900590,3970,3970,3970,3970,0
|
|
20230713,180200,662900590,3970,3970,3970,3970,0
|
|
20230713,180100,662900590,3970,3970,3970,3970,0
|
|
20230713,180000,662900590,3970,3970,3970,3970,0
|
|
20230713,175900,662900590,3970,3970,3970,3970,0
|
|
20230713,175800,662900590,3970,3970,3970,3970,0
|
|
20230713,175700,662900590,3970,3970,3970,3970,0
|
|
20230713,175600,662900590,3970,3970,3970,3970,0
|
|
20230713,175500,662900590,3970,3970,3970,3970,0
|
|
20230713,175400,662900590,3970,3970,3970,3970,0
|
|
20230713,175300,662900590,3970,3970,3970,3970,0
|
|
20230713,175200,662900590,3970,3970,3970,3970,0
|
|
20230713,175100,662900590,3970,3970,3970,3970,0
|
|
20230713,175000,662900590,3970,3970,3970,3970,0
|
|
20230713,174900,662900590,3970,3970,3970,3970,0
|
|
20230713,174800,662900590,3970,3970,3970,3970,0
|
|
20230713,174700,662900590,3970,3970,3970,3970,0
|
|
20230713,174600,662900590,3970,3970,3970,3970,0
|
|
20230713,174500,662900590,3970,3970,3970,3970,0
|
|
20230713,174400,662900590,3970,3970,3970,3970,0
|
|
20230713,174300,662900590,3970,3970,3970,3970,0
|
|
20230713,174200,662900590,3970,3970,3970,3970,0
|
|
20230713,174100,662900590,3970,3970,3970,3970,0
|
|
20230713,174000,662900590,3970,3970,3970,3970,0
|
|
20230713,173900,662900590,3970,3970,3970,3970,0
|
|
20230713,173800,662900590,3970,3970,3970,3970,0
|
|
20230713,173700,662900590,3970,3970,3970,3970,0
|
|
20230713,173600,662900590,3970,3970,3970,3970,3676
|
|
20230713,173500,662900590,3970,3970,3970,3970,0
|
|
20230713,173400,662900590,3970,3970,3970,3970,0
|
|
20230713,173300,662900590,3970,3970,3970,3970,0
|
|
20230713,173200,662900590,3970,3970,3970,3970,0
|
|
20230713,173100,662900590,3970,3970,3970,3970,0
|
|
20230713,173000,662900590,3970,3970,3970,3970,0
|
|
20230713,172900,662900590,3970,3970,3970,3970,0
|
|
20230713,172800,662900590,3970,3970,3970,3970,0
|
|
20230713,172700,662900590,3970,3970,3970,3970,0
|
|
20230713,172600,662900590,3970,3970,3970,3970,0
|
|
20230713,172500,662900590,3970,3970,3970,3970,0
|
|
20230713,172400,662900590,3970,3970,3970,3970,0
|
|
20230713,172300,662900590,3970,3970,3970,3970,0
|
|
20230713,172200,662900590,3970,3970,3970,3970,0
|
|
20230713,172100,662900590,3970,3970,3970,3970,0
|
|
20230713,172000,662900590,3970,3970,3970,3970,0
|
|
20230713,171900,662900590,3970,3970,3970,3970,0
|
|
20230713,171800,662900590,3970,3970,3970,3970,0
|
|
20230713,171700,662900590,3970,3970,3970,3970,0
|
|
20230713,171600,662900590,3970,3970,3970,3970,0
|
|
20230713,171500,662900590,3970,3970,3970,3970,0
|
|
20230713,171400,662900590,3970,3970,3970,3970,0
|
|
20230713,171300,662900590,3970,3970,3970,3970,0
|
|
20230713,171200,662900590,3970,3970,3970,3970,0
|
|
20230713,171100,662900590,3970,3970,3970,3970,0
|
|
20230713,171000,662900590,3970,3970,3970,3970,0
|
|
20230713,170900,662900590,3970,3970,3970,3970,0
|
|
20230713,170800,662900590,3970,3970,3970,3970,0
|
|
20230713,170700,662900590,3970,3970,3970,3970,0
|
|
20230713,170600,662900590,3970,3970,3970,3970,3676
|
|
20230713,170500,662900590,3970,3970,3970,3970,0
|
|
20230713,170400,662900590,3970,3970,3970,3970,0
|
|
20230713,170300,662900590,3970,3970,3970,3970,0
|
|
20230713,170200,662900590,3970,3970,3970,3970,0
|
|
20230713,170100,662900590,3970,3970,3970,3970,0
|
|
20230713,170000,662900590,3970,3970,3970,3970,0
|
|
20230713,165900,662900590,3970,3970,3970,3970,0
|
|
20230713,165800,662900590,3970,3970,3970,3970,0
|
|
20230713,165700,662900590,3970,3970,3970,3970,0
|
|
20230713,165600,662900590,3970,3970,3970,3970,0
|
|
20230713,165500,662900590,3970,3970,3970,3970,0
|
|
20230713,165400,662900590,3970,3970,3970,3970,0
|
|
20230713,165300,662900590,3970,3970,3970,3970,0
|
|
20230713,165200,662900590,3970,3970,3970,3970,0
|
|
20230713,165100,662900590,3970,3970,3970,3970,0
|
|
20230713,165000,662900590,3970,3970,3970,3970,0
|
|
20230713,164900,662900590,3970,3970,3970,3970,0
|
|
20230713,164800,662900590,3970,3970,3970,3970,0
|
|
20230713,164700,662900590,3970,3970,3970,3970,0
|
|
20230713,164600,662900590,3970,3970,3970,3970,0
|
|
20230713,164500,662900590,3970,3970,3970,3970,0
|
|
20230713,164400,662900590,3970,3970,3970,3970,0
|
|
20230713,164300,662900590,3970,3970,3970,3970,0
|
|
20230713,164200,662900590,3970,3970,3970,3970,0
|
|
20230713,164100,662900590,3970,3970,3970,3970,0
|
|
20230713,164000,662900590,3970,3970,3970,3970,0
|
|
20230713,163900,662900590,3970,3970,3970,3970,0
|
|
20230713,163800,662900590,3970,3970,3970,3970,0
|
|
20230713,163700,662900590,3970,3970,3970,3970,0
|
|
20230713,163600,662900590,3970,3970,3970,3970,3676
|
|
20230713,163500,662900590,3970,3970,3970,3970,0
|
|
20230713,163400,662900590,3970,3970,3970,3970,0
|
|
20230713,163300,662900590,3970,3970,3970,3970,0
|
|
20230713,163200,662900590,3970,3970,3970,3970,0
|
|
20230713,163100,662900590,3970,3970,3970,3970,0
|
|
20230713,163000,662900590,3970,3970,3970,3970,0
|
|
20230713,162900,662900590,3970,3970,3970,3970,0
|
|
20230713,162800,662900590,3970,3970,3970,3970,0
|
|
20230713,162700,662900590,3970,3970,3970,3970,0
|
|
20230713,162600,662900590,3970,3970,3970,3970,0
|
|
20230713,162500,662900590,3970,3970,3970,3970,0
|
|
20230713,162400,662900590,3970,3970,3970,3970,0
|
|
20230713,162300,662900590,3970,3970,3970,3970,0
|
|
20230713,162200,662900590,3970,3970,3970,3970,0
|
|
20230713,162100,662900590,3970,3970,3970,3970,0
|
|
20230713,162000,662900590,3970,3970,3970,3970,0
|
|
20230713,161900,662900590,3970,3970,3970,3970,0
|
|
20230713,161800,662900590,3970,3970,3970,3970,0
|
|
20230713,161700,662900590,3970,3970,3970,3970,0
|
|
20230713,161600,662900590,3970,3970,3970,3970,0
|
|
20230713,161500,662900590,3970,3970,3970,3970,0
|
|
20230713,161400,662900590,3970,3970,3970,3970,0
|
|
20230713,161300,662900590,3970,3970,3970,3970,0
|
|
20230713,161200,662900590,3970,3970,3970,3970,0
|
|
20230713,161100,662900590,3970,3970,3970,3970,0
|
|
20230713,161000,662900590,3970,3970,3970,3970,0
|
|
20230713,160900,662900590,3970,3970,3970,3970,0
|
|
20230713,160800,662900590,3970,3970,3970,3970,0
|
|
20230713,160700,662900590,3970,3970,3970,3970,0
|
|
20230713,160600,662900590,3970,3970,3970,3970,3676
|
|
20230713,160500,662900590,3970,3970,3970,3970,0
|
|
20230713,160400,662900590,3970,3970,3970,3970,0
|
|
20230713,160300,662900590,3970,3970,3970,3970,0
|
|
20230713,160200,662900590,3970,3970,3970,3970,0
|
|
20230713,160100,662900590,3970,3970,3970,3970,0
|
|
20230713,160000,662900590,3970,3970,3970,3970,0
|
|
20230713,155900,662900590,3970,3970,3970,3970,0
|
|
20230713,155800,662900590,3970,3970,3970,3970,0
|
|
20230713,155700,662900590,3970,3970,3970,3970,0
|
|
20230713,155600,662900590,3970,3970,3970,3970,0
|
|
20230713,155500,662900590,3970,3970,3970,3970,0
|
|
20230713,155400,662900590,3970,3970,3970,3970,0
|
|
20230713,155300,662900590,3970,3970,3970,3970,0
|
|
20230713,155200,662900590,3970,3970,3970,3970,0
|
|
20230713,155100,662900590,3970,3970,3970,3970,0
|
|
20230713,155000,662900590,3970,3970,3970,3970,0
|
|
20230713,154900,662900590,3970,3970,3970,3970,0
|
|
20230713,154800,662900590,3970,3970,3970,3970,0
|
|
20230713,154700,662900590,3970,3970,3970,3970,0
|
|
20230713,154600,662900590,3970,3970,3970,3970,0
|
|
20230713,154500,662900590,3970,3970,3970,3970,0
|
|
20230713,154400,662900590,3970,3970,3970,3970,0
|
|
20230713,154300,662900590,3970,3970,3970,3970,0
|
|
20230713,154200,662900590,3970,3970,3970,3970,0
|
|
20230713,154100,662900590,3970,3970,3970,3970,0
|
|
20230713,154000,662900590,3970,3970,3970,3970,0
|
|
20230713,153900,662900590,3970,3970,3970,3970,0
|
|
20230713,153800,662900590,3970,3970,3970,3970,0
|
|
20230713,153700,662900590,3970,3970,3970,3970,0
|
|
20230713,153600,662900590,3970,3970,3970,3970,3676
|
|
20230713,153500,662900590,3970,3970,3970,3970,0
|
|
20230713,153400,662900590,3970,3970,3970,3970,0
|
|
20230713,153300,662900590,3970,3970,3970,3970,0
|
|
20230713,153200,662900590,3970,3970,3970,3970,0
|
|
20230713,153100,662900590,3970,3970,3970,3970,0
|
|
20230713,153000,662900590,3970,3970,3970,3970,3676
|
|
20230713,152900,648306870,3950,3950,3950,3950,0
|
|
20230713,152800,648306870,3950,3950,3950,3950,0
|
|
20230713,152700,648306870,3950,3950,3950,3950,0
|
|
20230713,152600,648306870,3950,3950,3950,3950,0
|
|
20230713,152500,648306870,3950,3950,3950,3950,0
|
|
20230713,152400,648306870,3950,3950,3950,3950,0
|
|
20230713,152300,648306870,3950,3950,3950,3950,0
|
|
20230713,152200,648306870,3950,3950,3950,3950,0
|
|
20230713,152100,648306870,3950,3950,3950,3950,0
|
|
20230713,152000,648306870,3950,3950,3950,3950,0
|
|
20230713,151900,648306870,3950,3950,3950,3945,229
|
|
20230713,151800,647402455,3945,3950,3950,3945,628
|
|
20230713,151700,644924990,3950,3945,3950,3945,28
|
|
20230713,151600,644814525,3950,3945,3950,3945,29
|
|
20230713,151500,644700110,3950,3940,3950,3940,559
|
|
20230713,151400,642497610,3945,3945,3950,3945,310
|
|
20230713,151300,641274610,3955,3950,3955,3945,22
|
|
20230713,151200,641187710,3945,3945,3945,3940,927
|
|
20230713,151100,637530830,3945,3945,3945,3945,90
|
|
20230713,151000,637175780,3940,3940,3940,3940,3
|
|
20230713,150900,637163960,3955,3955,3955,3955,0
|
|
20230713,150800,637163960,3955,3955,3955,3955,0
|
|
20230713,150700,637163960,3955,3940,3955,3940,6
|
|
20230713,150600,637140245,3955,3955,3955,3955,0
|
|
20230713,150500,637140245,3955,3955,3955,3955,26
|
|
20230713,150400,637037415,3950,3950,3950,3950,18
|
|
20230713,150300,636966315,3950,3950,3955,3950,1392
|
|
20230713,150200,631465280,3950,3940,3950,3940,224
|
|
20230713,150100,630581930,3940,3940,3940,3940,114
|
|
20230713,150000,630132770,3945,3945,3945,3945,1
|
|
20230713,145900,630128825,3945,3945,3945,3945,1
|
|
20230713,145800,630124880,3935,3935,3935,3935,0
|
|
20230713,145700,630124880,3935,3935,3935,3935,0
|
|
20230713,145600,630124880,3935,3935,3935,3935,1
|
|
20230713,145500,630120945,3940,3940,3940,3940,190
|
|
20230713,145400,629372345,3960,3960,3960,3960,0
|
|
20230713,145300,629372345,3960,3940,3960,3940,1593
|
|
20230713,145200,623072175,3955,3950,3955,3940,3164
|
|
20230713,145100,610605230,3950,3950,3950,3950,0
|
|
20230713,145000,610605230,3950,3950,3950,3950,0
|
|
20230713,144900,610605230,3950,3950,3950,3950,0
|
|
20230713,144800,610605230,3950,3950,3950,3950,3
|
|
20230713,144700,610593380,3950,3950,3950,3950,25
|
|
20230713,144600,610494630,3940,3940,3940,3940,0
|
|
20230713,144500,610494630,3940,3940,3940,3940,300
|
|
20230713,144400,609312630,3940,3940,3940,3940,444
|
|
20230713,144300,607563270,3940,3940,3940,3940,0
|
|
20230713,144200,607563270,3940,3940,3940,3940,0
|
|
20230713,144100,607563270,3940,3940,3940,3940,0
|
|
20230713,144000,607563270,3940,3940,3940,3940,35
|
|
20230713,143900,607425370,3940,3935,3940,3935,551
|
|
20230713,143800,605254845,3935,3935,3935,3935,0
|
|
20230713,143700,605254845,3935,3935,3935,3935,0
|
|
20230713,143600,605254845,3935,3935,3935,3935,0
|
|
20230713,143500,605254845,3935,3925,3935,3925,489
|
|
20230713,143400,603335420,3925,3930,3930,3925,521
|
|
20230713,143300,601288285,3935,3935,3935,3935,221
|
|
20230713,143200,600418650,3935,3935,3935,3935,30
|
|
20230713,143100,600300600,3935,3935,3935,3935,2
|
|
20230713,143000,600292730,3935,3935,3935,3935,968
|
|
20230713,142900,596483650,3940,3940,3940,3940,32
|
|
20230713,142800,596357570,3940,3940,3940,3940,0
|
|
20230713,142700,596357570,3940,3940,3940,3940,0
|
|
20230713,142600,596357570,3940,3940,3940,3940,417
|
|
20230713,142500,594714590,3950,3945,3950,3945,38
|
|
20230713,142400,594564530,3955,3955,3955,3955,0
|
|
20230713,142300,594564530,3955,3955,3955,3955,0
|
|
20230713,142200,594564530,3955,3950,3955,3950,2
|
|
20230713,142100,594556625,3945,3945,3945,3945,1
|
|
20230713,142000,594552680,3940,3950,3950,3940,3093
|
|
20230713,141900,582356135,3945,3945,3945,3945,500
|
|
20230713,141800,580383635,3950,3950,3950,3950,1
|
|
20230713,141700,580379685,3955,3955,3955,3955,0
|
|
20230713,141600,580379685,3955,3955,3955,3955,0
|
|
20230713,141500,580379685,3955,3950,3955,3950,58
|
|
20230713,141400,580150580,3955,3955,3955,3955,0
|
|
20230713,141300,580150580,3955,3955,3955,3955,1
|
|
20230713,141200,580146625,3955,3955,3955,3955,0
|
|
20230713,141100,580146625,3955,3955,3955,3955,1
|
|
20230713,141000,580142670,3955,3955,3955,3955,0
|
|
20230713,140900,580142670,3955,3955,3955,3955,1
|
|
20230713,140800,580138715,3965,3965,3965,3965,0
|
|
20230713,140700,580138715,3965,3965,3965,3965,0
|
|
20230713,140600,580138715,3965,3965,3965,3965,1
|
|
20230713,140500,580134750,3950,3950,3950,3950,0
|
|
20230713,140400,580134750,3950,3950,3950,3950,0
|
|
20230713,140300,580134750,3950,3950,3950,3950,311
|
|
20230713,140200,578906300,3950,3945,3950,3945,1144
|
|
20230713,140100,574392220,3945,3945,3945,3945,56
|
|
20230713,140000,574171300,3945,3940,3945,3940,132
|
|
20230713,135900,573651015,3940,3940,3940,3940,50
|
|
20230713,135800,573454015,3940,3940,3940,3940,0
|
|
20230713,135700,573454015,3940,3940,3940,3940,1
|
|
20230713,135600,573450075,3945,3945,3945,3945,100
|
|
20230713,135500,573055575,3945,3945,3945,3945,6
|
|
20230713,135400,573031905,3945,3945,3945,3945,8
|
|
20230713,135300,573000345,3945,3945,3945,3945,1
|
|
20230713,135200,572996400,3940,3940,3940,3940,0
|
|
20230713,135100,572996400,3940,3940,3940,3940,41
|
|
20230713,135000,572834860,3940,3945,3945,3940,181
|
|
20230713,134900,572120970,3945,3945,3945,3945,10
|
|
20230713,134800,572081520,3945,3945,3945,3945,2158
|
|
20230713,134700,563568210,3945,3945,3945,3945,170
|
|
20230713,134600,562897560,3945,3945,3945,3945,0
|
|
20230713,134500,562897560,3945,3945,3945,3945,0
|
|
20230713,134400,562897560,3945,3945,3945,3945,0
|
|
20230713,134300,562897560,3945,3945,3945,3945,0
|
|
20230713,134200,562897560,3945,3945,3945,3945,500
|
|
20230713,134100,560925060,3940,3940,3940,3940,0
|
|
20230713,134000,560925060,3940,3940,3940,3940,396
|
|
20230713,133900,559364820,3940,3940,3940,3940,0
|
|
20230713,133800,559364820,3940,3965,3965,3940,178
|
|
20230713,133700,558662645,3965,3945,3965,3945,2
|
|
20230713,133600,558654735,3965,3950,3965,3940,341
|
|
20230713,133500,557311020,3940,3940,3940,3940,0
|
|
20230713,133400,557311020,3940,3940,3940,3940,0
|
|
20230713,133300,557311020,3940,3940,3940,3940,5958
|
|
20230713,133200,533836500,3940,3945,3945,3940,3747
|
|
20230713,133100,519072970,3965,3965,3965,3965,0
|
|
20230713,133000,519072970,3965,3965,3965,3965,0
|
|
20230713,132900,519072970,3965,3945,3965,3945,94
|
|
20230713,132800,518702120,3945,3945,3945,3945,649
|
|
20230713,132700,516141815,3945,3945,3945,3945,0
|
|
20230713,132600,516141815,3945,3945,3945,3945,0
|
|
20230713,132500,516141815,3945,3945,3945,3945,0
|
|
20230713,132400,516141815,3945,3945,3945,3945,0
|
|
20230713,132300,516141815,3945,3965,3965,3945,224
|
|
20230713,132200,515257735,3960,3960,3960,3960,11
|
|
20230713,132100,515214175,3960,3960,3960,3960,0
|
|
20230713,132000,515214175,3960,3960,3960,3960,0
|
|
20230713,131900,515214175,3960,3965,3965,3960,60
|
|
20230713,131800,514976570,3960,3960,3960,3960,32
|
|
20230713,131700,514849850,3965,3965,3965,3965,285
|
|
20230713,131600,513719825,3960,3960,3960,3960,0
|
|
20230713,131500,513719825,3960,3960,3960,3960,0
|
|
20230713,131400,513719825,3960,3960,3960,3960,1
|
|
20230713,131300,513715865,3960,3960,3960,3960,3
|
|
20230713,131200,513703985,3960,3960,3960,3960,16
|
|
20230713,131100,513640625,3960,3960,3960,3960,0
|
|
20230713,131000,513640625,3960,3960,3960,3960,0
|
|
20230713,130900,513640625,3960,3960,3960,3960,0
|
|
20230713,130800,513640625,3960,3965,3965,3960,19
|
|
20230713,130700,513565295,3970,3970,3970,3970,0
|
|
20230713,130600,513565295,3970,3970,3970,3970,0
|
|
20230713,130500,513565295,3970,3970,3970,3970,0
|
|
20230713,130400,513565295,3970,3970,3970,3970,0
|
|
20230713,130300,513565295,3970,3960,3970,3945,150
|
|
20230713,130200,512971520,3970,3970,3970,3970,0
|
|
20230713,130100,512971520,3970,3970,3970,3970,0
|
|
20230713,130000,512971520,3970,3970,3970,3970,0
|
|
20230713,125900,512971520,3970,3970,3970,3970,0
|
|
20230713,125800,512971520,3970,3945,3970,3945,3
|
|
20230713,125700,512959635,3965,3965,3965,3965,0
|
|
20230713,125600,512959635,3965,3965,3965,3965,0
|
|
20230713,125500,512959635,3965,3965,3965,3965,0
|
|
20230713,125400,512959635,3965,3965,3965,3965,1001
|
|
20230713,125300,508990670,3965,3965,3965,3965,0
|
|
20230713,125200,508990670,3965,3965,3965,3965,0
|
|
20230713,125100,508990670,3965,3965,3965,3965,26
|
|
20230713,125000,508887580,3965,3965,3965,3965,4
|
|
20230713,124900,508871720,3970,3970,3970,3970,0
|
|
20230713,124800,508871720,3970,3970,3970,3970,0
|
|
20230713,124700,508871720,3970,3970,3970,3970,1
|
|
20230713,124600,508867750,3945,3950,3950,3945,2649
|
|
20230713,124500,498406305,3955,3960,3960,3955,412
|
|
20230713,124400,496776815,3960,3960,3960,3960,0
|
|
20230713,124300,496776815,3960,3960,3960,3960,0
|
|
20230713,124200,496776815,3960,3960,3960,3960,0
|
|
20230713,124100,496776815,3960,3960,3960,3960,0
|
|
20230713,124000,496776815,3960,3960,3960,3960,0
|
|
20230713,123900,496776815,3960,3960,3960,3960,0
|
|
20230713,123800,496776815,3960,3960,3960,3960,0
|
|
20230713,123700,496776815,3960,3960,3960,3960,351
|
|
20230713,123600,495386855,3970,3970,3970,3970,801
|
|
20230713,123500,492206885,3950,3950,3950,3950,1
|
|
20230713,123400,492202935,3970,3970,3970,3970,0
|
|
20230713,123300,492202935,3970,3970,3970,3970,1
|
|
20230713,123200,492198965,3970,3970,3970,3970,0
|
|
20230713,123100,492198965,3970,3970,3970,3970,1
|
|
20230713,123000,492194995,3970,3950,3970,3950,563
|
|
20230713,122900,489962485,3950,3950,3950,3950,0
|
|
20230713,122800,489962485,3950,3950,3950,3950,0
|
|
20230713,122700,489962485,3950,3950,3950,3950,11
|
|
20230713,122600,489919035,3950,3950,3950,3950,0
|
|
20230713,122500,489919035,3950,3950,3950,3950,18
|
|
20230713,122400,489847935,3950,3950,3950,3950,60
|
|
20230713,122300,489610935,3950,3950,3950,3940,1002
|
|
20230713,122200,485660035,3950,3950,3950,3950,0
|
|
20230713,122100,485660035,3950,3950,3950,3950,1
|
|
20230713,122000,485656085,3940,3940,3940,3940,0
|
|
20230713,121900,485656085,3940,3940,3940,3940,257
|
|
20230713,121800,484643505,3940,3940,3940,3940,0
|
|
20230713,121700,484643505,3940,3945,3945,3940,300
|
|
20230713,121600,483460905,3940,3940,3940,3940,1
|
|
20230713,121500,483456965,3940,3940,3940,3940,0
|
|
20230713,121400,483456965,3940,3940,3940,3940,280
|
|
20230713,121300,482353765,3945,3945,3945,3945,0
|
|
20230713,121200,482353765,3945,3945,3945,3945,170
|
|
20230713,121100,481683115,3945,3945,3945,3945,39
|
|
20230713,121000,481529260,3950,3950,3950,3950,29
|
|
20230713,120900,481414710,3950,3950,3950,3950,9
|
|
20230713,120800,481379160,3950,3950,3950,3950,0
|
|
20230713,120700,481379160,3950,3950,3950,3950,0
|
|
20230713,120600,481379160,3950,3950,3950,3950,0
|
|
20230713,120500,481379160,3950,3950,3950,3950,0
|
|
20230713,120400,481379160,3950,3950,3950,3950,1
|
|
20230713,120300,481375210,3950,3950,3950,3950,4
|
|
20230713,120200,481359410,3940,3940,3940,3940,0
|
|
20230713,120100,481359410,3940,3940,3940,3940,0
|
|
20230713,120000,481359410,3940,3940,3940,3940,1187
|
|
20230713,115900,476682630,3945,3945,3945,3945,105
|
|
20230713,115800,476268405,3950,3950,3950,3950,10
|
|
20230713,115700,476228905,3945,3960,3960,3945,6918
|
|
20230713,115600,448901500,3965,3965,3965,3965,300
|
|
20230713,115500,447712000,3970,3970,3970,3970,0
|
|
20230713,115400,447712000,3970,3970,3970,3970,0
|
|
20230713,115300,447712000,3970,3970,3970,3970,0
|
|
20230713,115200,447712000,3970,3970,3970,3970,7
|
|
20230713,115100,447684210,3960,3960,3960,3955,37
|
|
20230713,115000,447537695,3970,3970,3970,3970,0
|
|
20230713,114900,447537695,3970,3970,3970,3970,0
|
|
20230713,114800,447537695,3970,3960,3970,3960,2
|
|
20230713,114700,447529765,3955,3955,3955,3955,0
|
|
20230713,114600,447529765,3955,3980,3980,3955,41
|
|
20230713,114500,447366610,3980,3955,3980,3955,594
|
|
20230713,114400,445017315,3955,3955,3955,3955,2
|
|
20230713,114300,445009405,3955,3955,3955,3955,0
|
|
20230713,114200,445009405,3955,3955,3955,3955,13
|
|
20230713,114100,444957990,3955,3975,3975,3955,1450
|
|
20230713,114000,439220925,3960,3965,3965,3960,2659
|
|
20230713,113900,428682240,3975,3975,3975,3975,0
|
|
20230713,113800,428682240,3975,3975,3975,3975,2
|
|
20230713,113700,428674290,3965,3965,3965,3965,0
|
|
20230713,113600,428674290,3965,3975,3975,3965,111
|
|
20230713,113500,428234165,3975,3975,3975,3975,0
|
|
20230713,113400,428234165,3975,3975,3975,3975,50
|
|
20230713,113300,428035415,3975,3975,3975,3975,0
|
|
20230713,113200,428035415,3975,3975,3975,3975,0
|
|
20230713,113100,428035415,3975,3975,3975,3975,5
|
|
20230713,113000,428015540,3970,3970,3970,3970,0
|
|
20230713,112900,428015540,3970,3970,3970,3970,108
|
|
20230713,112800,427586780,3970,3970,3970,3970,892
|
|
20230713,112700,424045540,3970,3970,3970,3970,0
|
|
20230713,112600,424045540,3970,3970,3970,3970,0
|
|
20230713,112500,424045540,3970,3965,3970,3965,50
|
|
20230713,112400,423847270,3970,3965,3970,3965,47
|
|
20230713,112300,423660910,3965,3965,3965,3965,10
|
|
20230713,112200,423621260,3965,3965,3965,3965,732
|
|
20230713,112100,420718880,3970,3970,3970,3970,164
|
|
20230713,112000,420067800,3970,3970,3970,3970,527
|
|
20230713,111900,417975610,3975,3975,3975,3975,165
|
|
20230713,111800,417319735,3980,3980,3980,3980,0
|
|
20230713,111700,417319735,3980,3980,3980,3980,1440
|
|
20230713,111600,411588535,3980,3980,3980,3980,708
|
|
20230713,111500,408770695,3985,3985,3985,3985,1
|
|
20230713,111400,408766710,3985,3985,3985,3985,23
|
|
20230713,111300,408675055,3985,3985,3985,3985,57
|
|
20230713,111200,408447910,3985,3985,3985,3985,2356
|
|
20230713,111100,399059250,3985,3985,3985,3985,154
|
|
20230713,111000,398445560,3985,3985,3985,3985,0
|
|
20230713,110900,398445560,3985,3985,3985,3985,0
|
|
20230713,110800,398445560,3985,3985,3985,3985,0
|
|
20230713,110700,398445560,3985,3990,3990,3985,188
|
|
20230713,110600,397695445,3990,3990,3990,3990,90
|
|
20230713,110500,397336345,3990,3990,3990,3990,1
|
|
20230713,110400,397332355,3985,3990,3990,3985,31
|
|
20230713,110300,397208815,3985,3985,3985,3985,100
|
|
20230713,110200,396810315,3990,3990,3990,3990,201
|
|
20230713,110100,396008325,3985,3990,3990,3985,2626
|
|
20230713,110000,385530710,3990,3980,3990,3980,2199
|
|
20230713,105900,376768210,3980,3985,3985,3980,7054
|
|
20230713,105800,348691240,3980,3985,3985,3980,32
|
|
20230713,105700,348563875,3985,3985,3985,3985,37
|
|
20230713,105600,348416430,3980,3980,3980,3980,114
|
|
20230713,105500,347962710,3980,3980,3980,3980,3
|
|
20230713,105400,347950770,3985,3985,3985,3985,130
|
|
20230713,105300,347432720,3985,3985,3985,3985,313
|
|
20230713,105200,346185415,3980,3980,3980,3980,1
|
|
20230713,105100,346181435,3980,3980,3980,3980,1
|
|
20230713,105000,346177455,3980,3985,3985,3980,279
|
|
20230713,104900,345066065,3985,3985,3985,3985,1
|
|
20230713,104800,345062080,3980,3985,3985,3980,35
|
|
20230713,104700,344922630,3985,3985,3985,3985,10
|
|
20230713,104600,344882780,3980,3980,3980,3980,0
|
|
20230713,104500,344882780,3980,3980,3980,3980,10
|
|
20230713,104400,344842980,3985,3985,3985,3985,0
|
|
20230713,104300,344842980,3985,3985,3985,3985,9
|
|
20230713,104200,344807115,3975,3975,3975,3975,100
|
|
20230713,104100,344409615,3975,3980,3985,3975,411
|
|
20230713,104000,342772590,3985,3985,3985,3985,250
|
|
20230713,103900,341776340,3985,3980,3985,3980,11
|
|
20230713,103800,341732510,3980,3980,3980,3980,104
|
|
20230713,103700,341318590,3985,3985,3985,3985,1
|
|
20230713,103600,341314605,3985,3985,3985,3985,211
|
|
20230713,103500,340473770,3990,3990,3990,3990,70
|
|
20230713,103400,340194470,3985,3985,3985,3985,999
|
|
20230713,103300,336213455,3985,3985,3985,3985,1
|
|
20230713,103200,336209470,3985,3985,3985,3985,2163
|
|
20230713,103100,327589915,3985,3985,3985,3985,1
|
|
20230713,103000,327585930,3990,3990,3990,3990,150
|
|
20230713,102900,326987430,3990,3990,3990,3990,1
|
|
20230713,102800,326983440,3985,3985,3985,3985,425
|
|
20230713,102700,325289815,3990,3990,3990,3985,1361
|
|
20230713,102600,319859975,3990,3985,3990,3985,2116
|
|
20230713,102500,311417190,3985,3985,3985,3985,56
|
|
20230713,102400,311194030,3990,3990,3990,3990,200
|
|
20230713,102300,310396030,3990,3990,3990,3990,0
|
|
20230713,102200,310396030,3990,3990,3990,3990,600
|
|
20230713,102100,308002030,3990,3990,3990,3990,0
|
|
20230713,102000,308002030,3990,3985,3990,3985,43
|
|
20230713,101900,307830670,3990,3980,3990,3965,399
|
|
20230713,101800,306246955,3980,3980,3980,3980,375
|
|
20230713,101700,304754455,3975,3980,3980,3975,1683
|
|
20230713,101600,298063905,3990,3980,3990,3980,2
|
|
20230713,101500,298055935,3990,3990,3990,3990,5
|
|
20230713,101400,298035985,3990,3990,3990,3990,321
|
|
20230713,101300,296755195,3990,3990,3990,3990,1
|
|
20230713,101200,296751205,3990,3990,3990,3990,3
|
|
20230713,101100,296739235,3985,3985,3985,3985,41
|
|
20230713,101000,296575850,3975,3975,3975,3975,0
|
|
20230713,100900,296575850,3975,3985,3990,3975,61
|
|
20230713,100800,296333190,3990,3990,3990,3990,1
|
|
20230713,100700,296329200,3985,3980,3990,3975,1074
|
|
20230713,100600,292056160,3985,3990,3990,3985,470
|
|
20230713,100500,290183205,3990,3990,3990,3990,0
|
|
20230713,100400,290183205,3990,3990,3990,3990,0
|
|
20230713,100300,290183205,3990,3990,3990,3990,20
|
|
20230713,100200,290103405,3990,3990,3990,3990,7
|
|
20230713,100100,290075475,3990,3985,3990,3985,251
|
|
20230713,100000,289074240,3985,3985,3990,3985,573
|
|
20230713,095900,286790770,3990,3990,3990,3990,0
|
|
20230713,095800,286790770,3990,3985,3990,3985,131
|
|
20230713,095700,286268725,3985,3985,3985,3985,36
|
|
20230713,095600,286125265,3985,3985,3985,3985,8051
|
|
20230713,095500,254042030,3985,3985,3985,3985,773
|
|
20230713,095400,250961625,3985,3985,3985,3985,0
|
|
20230713,095300,250961625,3985,3985,3985,3985,500
|
|
20230713,095200,248969125,3985,3980,3985,3980,188
|
|
20230713,095100,248220875,3970,3965,3970,3965,630
|
|
20230713,095000,245721920,3965,3965,3965,3965,49
|
|
20230713,094900,245527635,3970,3970,3970,3970,2653
|
|
20230713,094800,234995225,3980,3975,3980,3975,11
|
|
20230713,094700,234951495,3975,3980,3980,3975,2015
|
|
20230713,094600,226941795,3980,3980,3980,3980,432
|
|
20230713,094500,225222435,3985,3985,3985,3985,329
|
|
20230713,094400,223911370,3985,3985,3985,3985,0
|
|
20230713,094300,223911370,3985,3985,3985,3985,20
|
|
20230713,094200,223831670,3990,3980,3990,3980,514
|
|
20230713,094100,221785005,3980,3980,3980,3980,100
|
|
20230713,094000,221387005,3980,3980,3980,3980,101
|
|
20230713,093900,220985025,3965,3965,3965,3965,60
|
|
20230713,093800,220747125,3985,3990,3990,3985,6
|
|
20230713,093700,220723190,3990,3990,3990,3990,68
|
|
20230713,093600,220451870,3960,3990,3995,3960,1214
|
|
20230713,093500,215611180,3990,3985,3990,3985,1313
|
|
20230713,093400,210378325,3985,3985,3985,3985,13
|
|
20230713,093300,210326520,3985,3990,3990,3985,304
|
|
20230713,093200,209114080,3985,3985,3985,3985,100
|
|
20230713,093100,208715580,3985,3985,3990,3975,464
|
|
20230713,093000,206866445,3990,3990,3995,3990,1919
|
|
20230713,092900,199209120,3990,3975,3990,3975,1780
|
|
20230713,092800,192120975,3955,3955,3955,3955,0
|
|
20230713,092700,192120975,3955,3960,3960,3955,1531
|
|
20230713,092600,186065865,3955,3970,3970,3955,970
|
|
20230713,092500,182223375,3970,3955,3975,3955,63
|
|
20230713,092400,181973560,3980,3965,3980,3965,8518
|
|
20230713,092300,148097165,3965,3965,3965,3965,6
|
|
20230713,092200,148073375,3965,3965,3965,3940,530
|
|
20230713,092100,145985110,3940,3945,3965,3940,2303
|
|
20230713,092000,136897260,3965,3965,3965,3965,459
|
|
20230713,091900,135077325,3965,3965,3965,3965,868
|
|
20230713,091800,131635705,3975,3955,3975,3945,5590
|
|
20230713,091700,109466710,3960,3960,3960,3960,30
|
|
20230713,091600,109347910,3955,3950,3955,3950,952
|
|
20230713,091500,105582755,3955,3955,3955,3950,609
|
|
20230713,091400,103175160,3970,3955,3970,3955,296
|
|
20230713,091300,102003730,3970,3960,3970,3955,5011
|
|
20230713,091200,82160210,3960,3970,3970,3960,688
|
|
20230713,091100,79433690,3970,3970,3970,3970,1719
|
|
20230713,091000,72609260,3970,3970,3970,3970,775
|
|
20230713,090900,69532510,3970,3945,3970,3945,1007
|
|
20230713,090800,65559720,3945,3975,3975,3945,1240
|
|
20230713,090700,60631920,3975,3970,3980,3930,1029
|
|
20230713,090600,56550100,3970,3940,3970,3935,2044
|
|
20230713,090500,48463405,3940,3940,3940,3940,1
|
|
20230713,090400,48459465,3880,3940,3940,3880,4054
|
|
20230713,090300,32655125,3945,3930,3945,3930,1635
|
|
20230713,090200,26219195,3945,3945,3945,3945,0
|
|
20230713,090100,26219195,3945,3935,3950,3925,2421
|
|
20230713,090000,16679780,3950,3940,3950,3940,4233
|