595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185200,965551450,3925,3925,3925,3925,2792
|
|
20230713,185100,965551450,3925,3925,3925,3925,0
|
|
20230713,185000,965551450,3925,3925,3925,3925,0
|
|
20230713,184900,965551450,3925,3925,3925,3925,0
|
|
20230713,184800,965551450,3925,3925,3925,3925,0
|
|
20230713,184700,965551450,3925,3925,3925,3925,0
|
|
20230713,184600,965551450,3925,3925,3925,3925,0
|
|
20230713,184500,965551450,3925,3925,3925,3925,0
|
|
20230713,184400,965551450,3925,3925,3925,3925,0
|
|
20230713,184300,965551450,3925,3925,3925,3925,0
|
|
20230713,184200,965551450,3925,3925,3925,3925,0
|
|
20230713,184100,965551450,3925,3925,3925,3925,0
|
|
20230713,184000,965551450,3925,3925,3925,3925,0
|
|
20230713,183900,965551450,3925,3925,3925,3925,0
|
|
20230713,183800,965551450,3925,3925,3925,3925,0
|
|
20230713,183700,965551450,3925,3925,3925,3925,0
|
|
20230713,183600,965551450,3925,3925,3925,3925,0
|
|
20230713,183500,965551450,3925,3925,3925,3925,0
|
|
20230713,183400,965551450,3925,3925,3925,3925,0
|
|
20230713,183300,965551450,3925,3925,3925,3925,0
|
|
20230713,183200,965551450,3925,3925,3925,3925,0
|
|
20230713,183100,965551450,3925,3925,3925,3925,0
|
|
20230713,183000,965551450,3925,3925,3925,3925,0
|
|
20230713,182900,965551450,3925,3925,3925,3925,0
|
|
20230713,182800,965551450,3925,3925,3925,3925,0
|
|
20230713,182700,965551450,3925,3925,3925,3925,0
|
|
20230713,182600,965551450,3925,3925,3925,3925,0
|
|
20230713,182500,965551450,3925,3925,3925,3925,0
|
|
20230713,182400,965551450,3925,3925,3925,3925,0
|
|
20230713,182300,965551450,3925,3925,3925,3925,0
|
|
20230713,182200,965551450,3925,3925,3925,3925,2792
|
|
20230713,182100,965551450,3925,3925,3925,3925,0
|
|
20230713,182000,965551450,3925,3925,3925,3925,0
|
|
20230713,181900,965551450,3925,3925,3925,3925,0
|
|
20230713,181800,965551450,3925,3925,3925,3925,0
|
|
20230713,181700,965551450,3925,3925,3925,3925,0
|
|
20230713,181600,965551450,3925,3925,3925,3925,0
|
|
20230713,181500,965551450,3925,3925,3925,3925,0
|
|
20230713,181400,965551450,3925,3925,3925,3925,0
|
|
20230713,181300,965551450,3925,3925,3925,3925,0
|
|
20230713,181200,965551450,3925,3925,3925,3925,0
|
|
20230713,181100,965551450,3925,3925,3925,3925,0
|
|
20230713,181000,965551450,3925,3925,3925,3925,0
|
|
20230713,180900,965551450,3925,3925,3925,3925,0
|
|
20230713,180800,965551450,3925,3925,3925,3925,0
|
|
20230713,180700,965551450,3925,3925,3925,3925,0
|
|
20230713,180600,965551450,3925,3925,3925,3925,0
|
|
20230713,180500,965551450,3925,3925,3925,3925,0
|
|
20230713,180400,965551450,3925,3925,3925,3925,0
|
|
20230713,180300,965551450,3925,3925,3925,3925,0
|
|
20230713,180200,965551450,3925,3925,3925,3925,0
|
|
20230713,180100,965551450,3925,3925,3925,3925,0
|
|
20230713,180000,965551450,3925,3925,3925,3925,0
|
|
20230713,175900,965551450,3925,3925,3925,3925,0
|
|
20230713,175800,965551450,3925,3925,3925,3925,0
|
|
20230713,175700,965551450,3925,3925,3925,3925,0
|
|
20230713,175600,965551450,3925,3925,3925,3925,0
|
|
20230713,175500,965551450,3925,3925,3925,3925,0
|
|
20230713,175400,965551450,3925,3925,3925,3925,0
|
|
20230713,175300,965551450,3925,3925,3925,3925,0
|
|
20230713,175200,965551450,3925,3925,3925,3925,2792
|
|
20230713,175100,965551450,3925,3925,3925,3925,0
|
|
20230713,175000,965551450,3925,3925,3925,3925,0
|
|
20230713,174900,965551450,3925,3925,3925,3925,0
|
|
20230713,174800,965551450,3925,3925,3925,3925,0
|
|
20230713,174700,965551450,3925,3925,3925,3925,0
|
|
20230713,174600,965551450,3925,3925,3925,3925,0
|
|
20230713,174500,965551450,3925,3925,3925,3925,0
|
|
20230713,174400,965551450,3925,3925,3925,3925,0
|
|
20230713,174300,965551450,3925,3925,3925,3925,0
|
|
20230713,174200,965551450,3925,3925,3925,3925,0
|
|
20230713,174100,965551450,3925,3925,3925,3925,0
|
|
20230713,174000,965551450,3925,3925,3925,3925,0
|
|
20230713,173900,965551450,3925,3925,3925,3925,0
|
|
20230713,173800,965551450,3925,3925,3925,3925,0
|
|
20230713,173700,965551450,3925,3925,3925,3925,0
|
|
20230713,173600,965551450,3925,3925,3925,3925,0
|
|
20230713,173500,965551450,3925,3925,3925,3925,0
|
|
20230713,173400,965551450,3925,3925,3925,3925,0
|
|
20230713,173300,965551450,3925,3925,3925,3925,0
|
|
20230713,173200,965551450,3925,3925,3925,3925,0
|
|
20230713,173100,965551450,3925,3925,3925,3925,0
|
|
20230713,173000,965551450,3925,3925,3925,3925,0
|
|
20230713,172900,965551450,3925,3925,3925,3925,0
|
|
20230713,172800,965551450,3925,3925,3925,3925,0
|
|
20230713,172700,965551450,3925,3925,3925,3925,0
|
|
20230713,172600,965551450,3925,3925,3925,3925,0
|
|
20230713,172500,965551450,3925,3925,3925,3925,0
|
|
20230713,172400,965551450,3925,3925,3925,3925,0
|
|
20230713,172300,965551450,3925,3925,3925,3925,0
|
|
20230713,172200,965551450,3925,3925,3925,3925,2792
|
|
20230713,172100,965551450,3925,3925,3925,3925,0
|
|
20230713,172000,965551450,3925,3925,3925,3925,0
|
|
20230713,171900,965551450,3925,3925,3925,3925,0
|
|
20230713,171800,965551450,3925,3925,3925,3925,0
|
|
20230713,171700,965551450,3925,3925,3925,3925,0
|
|
20230713,171600,965551450,3925,3925,3925,3925,0
|
|
20230713,171500,965551450,3925,3925,3925,3925,0
|
|
20230713,171400,965551450,3925,3925,3925,3925,0
|
|
20230713,171300,965551450,3925,3925,3925,3925,0
|
|
20230713,171200,965551450,3925,3925,3925,3925,0
|
|
20230713,171100,965551450,3925,3925,3925,3925,0
|
|
20230713,171000,965551450,3925,3925,3925,3925,0
|
|
20230713,170900,965551450,3925,3925,3925,3925,0
|
|
20230713,170800,965551450,3925,3925,3925,3925,0
|
|
20230713,170700,965551450,3925,3925,3925,3925,0
|
|
20230713,170600,965551450,3925,3925,3925,3925,0
|
|
20230713,170500,965551450,3925,3925,3925,3925,0
|
|
20230713,170400,965551450,3925,3925,3925,3925,0
|
|
20230713,170300,965551450,3925,3925,3925,3925,0
|
|
20230713,170200,965551450,3925,3925,3925,3925,0
|
|
20230713,170100,965551450,3925,3925,3925,3925,0
|
|
20230713,170000,965551450,3925,3925,3925,3925,0
|
|
20230713,165900,965551450,3925,3925,3925,3925,0
|
|
20230713,165800,965551450,3925,3925,3925,3925,0
|
|
20230713,165700,965551450,3925,3925,3925,3925,0
|
|
20230713,165600,965551450,3925,3925,3925,3925,0
|
|
20230713,165500,965551450,3925,3925,3925,3925,0
|
|
20230713,165400,965551450,3925,3925,3925,3925,0
|
|
20230713,165300,965551450,3925,3925,3925,3925,0
|
|
20230713,165200,965551450,3925,3925,3925,3925,2792
|
|
20230713,165100,965551450,3925,3925,3925,3925,0
|
|
20230713,165000,965551450,3925,3925,3925,3925,0
|
|
20230713,164900,965551450,3925,3925,3925,3925,0
|
|
20230713,164800,965551450,3925,3925,3925,3925,0
|
|
20230713,164700,965551450,3925,3925,3925,3925,0
|
|
20230713,164600,965551450,3925,3925,3925,3925,0
|
|
20230713,164500,965551450,3925,3925,3925,3925,0
|
|
20230713,164400,965551450,3925,3925,3925,3925,0
|
|
20230713,164300,965551450,3925,3925,3925,3925,0
|
|
20230713,164200,965551450,3925,3925,3925,3925,0
|
|
20230713,164100,965551450,3925,3925,3925,3925,0
|
|
20230713,164000,965551450,3925,3925,3925,3925,0
|
|
20230713,163900,965551450,3925,3925,3925,3925,0
|
|
20230713,163800,965551450,3925,3925,3925,3925,0
|
|
20230713,163700,965551450,3925,3925,3925,3925,0
|
|
20230713,163600,965551450,3925,3925,3925,3925,0
|
|
20230713,163500,965551450,3925,3925,3925,3925,0
|
|
20230713,163400,965551450,3925,3925,3925,3925,0
|
|
20230713,163300,965551450,3925,3925,3925,3925,0
|
|
20230713,163200,965551450,3925,3925,3925,3925,0
|
|
20230713,163100,965551450,3925,3925,3925,3925,0
|
|
20230713,163000,965551450,3925,3925,3925,3925,0
|
|
20230713,162900,965551450,3925,3925,3925,3925,0
|
|
20230713,162800,965551450,3925,3925,3925,3925,0
|
|
20230713,162700,965551450,3925,3925,3925,3925,0
|
|
20230713,162600,965551450,3925,3925,3925,3925,0
|
|
20230713,162500,965551450,3925,3925,3925,3925,0
|
|
20230713,162400,965551450,3925,3925,3925,3925,0
|
|
20230713,162300,965551450,3925,3925,3925,3925,0
|
|
20230713,162200,965551450,3925,3925,3925,3925,2792
|
|
20230713,162100,965551450,3925,3925,3925,3925,0
|
|
20230713,162000,965551450,3925,3925,3925,3925,0
|
|
20230713,161900,965551450,3925,3925,3925,3925,0
|
|
20230713,161800,965551450,3925,3925,3925,3925,0
|
|
20230713,161700,965551450,3925,3925,3925,3925,0
|
|
20230713,161600,965551450,3925,3925,3925,3925,0
|
|
20230713,161500,965551450,3925,3925,3925,3925,0
|
|
20230713,161400,965551450,3925,3925,3925,3925,0
|
|
20230713,161300,965551450,3925,3925,3925,3925,0
|
|
20230713,161200,965551450,3925,3925,3925,3925,0
|
|
20230713,161100,965551450,3925,3925,3925,3925,0
|
|
20230713,161000,965551450,3925,3925,3925,3925,0
|
|
20230713,160900,965551450,3925,3925,3925,3925,0
|
|
20230713,160800,965551450,3925,3925,3925,3925,0
|
|
20230713,160700,965551450,3925,3925,3925,3925,0
|
|
20230713,160600,965551450,3925,3925,3925,3925,0
|
|
20230713,160500,965551450,3925,3925,3925,3925,0
|
|
20230713,160400,965551450,3925,3925,3925,3925,0
|
|
20230713,160300,965551450,3925,3925,3925,3925,0
|
|
20230713,160200,965551450,3925,3925,3925,3925,0
|
|
20230713,160100,965551450,3925,3925,3925,3925,0
|
|
20230713,160000,965551450,3925,3925,3925,3925,0
|
|
20230713,155900,965551450,3925,3925,3925,3925,0
|
|
20230713,155800,965551450,3925,3925,3925,3925,0
|
|
20230713,155700,965551450,3925,3925,3925,3925,0
|
|
20230713,155600,965551450,3925,3925,3925,3925,0
|
|
20230713,155500,965551450,3925,3925,3925,3925,0
|
|
20230713,155400,965551450,3925,3925,3925,3925,0
|
|
20230713,155300,965551450,3925,3925,3925,3925,0
|
|
20230713,155200,965551450,3925,3925,3925,3925,2792
|
|
20230713,155100,965551450,3925,3925,3925,3925,0
|
|
20230713,155000,965551450,3925,3925,3925,3925,0
|
|
20230713,154900,965551450,3925,3925,3925,3925,0
|
|
20230713,154800,965551450,3925,3925,3925,3925,0
|
|
20230713,154700,965551450,3925,3925,3925,3925,0
|
|
20230713,154600,965551450,3925,3925,3925,3925,0
|
|
20230713,154500,965551450,3925,3925,3925,3925,0
|
|
20230713,154400,965551450,3925,3925,3925,3925,0
|
|
20230713,154300,965551450,3925,3925,3925,3925,0
|
|
20230713,154200,965551450,3925,3925,3925,3925,0
|
|
20230713,154100,965551450,3925,3925,3925,3925,0
|
|
20230713,154000,965551450,3925,3925,3925,3925,0
|
|
20230713,153900,965551450,3925,3925,3925,3925,0
|
|
20230713,153800,965551450,3925,3925,3925,3925,0
|
|
20230713,153700,965551450,3925,3925,3925,3925,0
|
|
20230713,153600,965551450,3925,3925,3925,3925,0
|
|
20230713,153500,965551450,3925,3925,3925,3925,0
|
|
20230713,153400,965551450,3925,3925,3925,3925,0
|
|
20230713,153300,965551450,3925,3925,3925,3925,0
|
|
20230713,153200,965551450,3925,3925,3925,3925,0
|
|
20230713,153100,965551450,3925,3925,3925,3925,0
|
|
20230713,153000,965551450,3925,3925,3925,3925,2792
|
|
20230713,152900,954592850,3935,3935,3935,3935,0
|
|
20230713,152800,954592850,3935,3935,3935,3935,0
|
|
20230713,152700,954592850,3935,3935,3935,3935,0
|
|
20230713,152600,954592850,3935,3935,3935,3935,0
|
|
20230713,152500,954592850,3935,3935,3935,3935,0
|
|
20230713,152400,954592850,3935,3935,3935,3935,0
|
|
20230713,152300,954592850,3935,3935,3935,3935,0
|
|
20230713,152200,954592850,3935,3935,3935,3935,0
|
|
20230713,152100,954592850,3935,3935,3935,3935,0
|
|
20230713,152000,954592850,3935,3935,3935,3935,0
|
|
20230713,151900,954592850,3935,3925,3935,3925,1256
|
|
20230713,151800,949653270,3930,3930,3930,3930,24
|
|
20230713,151700,949558950,3930,3930,3930,3925,343
|
|
20230713,151600,948211160,3930,3925,3930,3925,42
|
|
20230713,151500,948046300,3930,3930,3930,3930,8
|
|
20230713,151400,948014860,3930,3930,3930,3925,185
|
|
20230713,151300,947288705,3925,3925,3930,3925,2798
|
|
20230713,151200,936306050,3930,3920,3930,3920,1011
|
|
20230713,151100,932337015,3925,3920,3925,3920,248
|
|
20230713,151000,931364780,3920,3920,3930,3920,2448
|
|
20230713,150900,921758405,3925,3920,3925,3920,51
|
|
20230713,150800,921558385,3920,3920,3925,3920,441
|
|
20230713,150700,919829145,3920,3915,3920,3915,430
|
|
20230713,150600,918144165,3915,3925,3925,3915,485
|
|
20230713,150500,916243870,3925,3930,3930,3925,1829
|
|
20230713,150400,909065040,3925,3915,3925,3915,4215
|
|
20230713,150300,892538130,3910,3915,3915,3910,1483
|
|
20230713,150200,886732390,3925,3915,3925,3915,1839
|
|
20230713,150100,879524705,3915,3925,3925,3910,1254
|
|
20230713,150000,874616405,3925,3920,3925,3920,1050
|
|
20230713,145900,870495825,3920,3920,3920,3920,120
|
|
20230713,145800,870025425,3915,3915,3915,3915,8
|
|
20230713,145700,869994105,3915,3915,3915,3915,7
|
|
20230713,145600,869966700,3920,3920,3920,3920,206
|
|
20230713,145500,869159180,3915,3915,3915,3915,1
|
|
20230713,145400,869155265,3915,3915,3915,3915,9
|
|
20230713,145300,869120030,3920,3925,3925,3920,1924
|
|
20230713,145200,861577495,3920,3920,3920,3920,93
|
|
20230713,145100,861212935,3920,3920,3920,3920,1140
|
|
20230713,145000,856744135,3920,3925,3925,3920,1419
|
|
20230713,144900,851181445,3930,3930,3930,3925,1304
|
|
20230713,144800,846057135,3930,3930,3930,3930,152
|
|
20230713,144700,845459775,3920,3925,3925,3920,15
|
|
20230713,144600,845400910,3925,3925,3925,3925,1010
|
|
20230713,144500,841436660,3925,3925,3925,3925,10
|
|
20230713,144400,841397410,3925,3925,3925,3925,2
|
|
20230713,144300,841389560,3925,3925,3925,3925,0
|
|
20230713,144200,841389560,3925,3925,3925,3925,10
|
|
20230713,144100,841350310,3925,3925,3925,3925,0
|
|
20230713,144000,841350310,3925,3925,3925,3925,0
|
|
20230713,143900,841350310,3925,3930,3930,3925,273
|
|
20230713,143800,840278770,3920,3920,3920,3920,50
|
|
20230713,143700,840082770,3920,3920,3920,3920,16
|
|
20230713,143600,840020050,3915,3915,3915,3915,1545
|
|
20230713,143500,833971375,3920,3920,3920,3920,16
|
|
20230713,143400,833908655,3920,3920,3920,3920,86
|
|
20230713,143300,833571535,3920,3920,3920,3920,1
|
|
20230713,143200,833567615,3920,3930,3930,3920,1676
|
|
20230713,143100,826997685,3935,3925,3935,3925,24
|
|
20230713,143000,826903475,3920,3925,3925,3920,379
|
|
20230713,142900,825417655,3925,3925,3925,3925,0
|
|
20230713,142800,825417655,3925,3925,3925,3920,313
|
|
20230713,142700,824189670,3925,3925,3925,3925,26
|
|
20230713,142600,824087620,3920,3920,3920,3920,5
|
|
20230713,142500,824068020,3920,3920,3920,3920,12
|
|
20230713,142400,824020980,3920,3920,3925,3920,85
|
|
20230713,142300,823687775,3920,3920,3920,3920,976
|
|
20230713,142200,819861855,3920,3915,3920,3915,183
|
|
20230713,142100,819145165,3915,3925,3925,3915,928
|
|
20230713,142000,815509210,3925,3925,3925,3925,4
|
|
20230713,141900,815493510,3920,3925,3925,3920,7
|
|
20230713,141800,815466045,3925,3920,3925,3920,9
|
|
20230713,141700,815430740,3920,3920,3920,3920,13
|
|
20230713,141600,815379780,3920,3920,3920,3920,103
|
|
20230713,141500,814976020,3925,3925,3925,3925,12
|
|
20230713,141400,814928920,3925,3925,3925,3925,0
|
|
20230713,141300,814928920,3925,3920,3925,3920,17
|
|
20230713,141200,814862275,3925,3925,3925,3925,1
|
|
20230713,141100,814858350,3915,3910,3915,3910,2186
|
|
20230713,141000,806301160,3910,3910,3910,3910,250
|
|
20230713,140900,805323660,3910,3910,3910,3910,0
|
|
20230713,140800,805323660,3910,3915,3915,3910,414
|
|
20230713,140700,803704350,3915,3915,3915,3915,81
|
|
20230713,140600,803387235,3925,3925,3925,3925,0
|
|
20230713,140500,803387235,3925,3915,3925,3915,1058
|
|
20230713,140400,799244615,3915,3915,3915,3915,0
|
|
20230713,140300,799244615,3915,3915,3915,3915,10
|
|
20230713,140200,799205465,3920,3920,3920,3920,3
|
|
20230713,140100,799193705,3920,3915,3920,3910,207
|
|
20230713,140000,798384200,3915,3915,3915,3915,87
|
|
20230713,135900,798043595,3915,3910,3915,3905,3230
|
|
20230713,135800,785414930,3910,3910,3910,3910,0
|
|
20230713,135700,785414930,3910,3910,3910,3910,0
|
|
20230713,135600,785414930,3910,3915,3915,3910,1820
|
|
20230713,135500,778289925,3920,3920,3920,3920,200
|
|
20230713,135400,777505925,3915,3915,3915,3915,316
|
|
20230713,135300,776268785,3915,3915,3915,3915,25
|
|
20230713,135200,776170910,3920,3920,3920,3920,0
|
|
20230713,135100,776170910,3920,3920,3920,3920,0
|
|
20230713,135000,776170910,3920,3920,3920,3920,0
|
|
20230713,134900,776170910,3920,3920,3920,3920,30
|
|
20230713,134800,776053310,3915,3920,3920,3915,2
|
|
20230713,134700,776045475,3920,3915,3920,3915,371
|
|
20230713,134600,774593005,3915,3915,3915,3915,200
|
|
20230713,134500,773810005,3915,3915,3915,3915,200
|
|
20230713,134400,773027005,3915,3915,3915,3915,1009
|
|
20230713,134300,769076770,3915,3915,3915,3915,72
|
|
20230713,134200,768794890,3920,3920,3920,3920,1019
|
|
20230713,134100,764800410,3925,3925,3930,3925,62
|
|
20230713,134000,764557020,3925,3925,3925,3925,4
|
|
20230713,133900,764541320,3920,3920,3920,3920,0
|
|
20230713,133800,764541320,3920,3925,3925,3920,6
|
|
20230713,133700,764517785,3920,3920,3920,3920,258
|
|
20230713,133600,763506425,3920,3920,3920,3920,40
|
|
20230713,133500,763349625,3920,3920,3920,3920,0
|
|
20230713,133400,763349625,3920,3920,3920,3920,200
|
|
20230713,133300,762565625,3925,3925,3925,3925,0
|
|
20230713,133200,762565625,3925,3925,3925,3925,0
|
|
20230713,133100,762565625,3925,3925,3925,3925,111
|
|
20230713,133000,762129950,3930,3930,3930,3930,100
|
|
20230713,132900,761736950,3925,3930,3930,3925,165
|
|
20230713,132800,761088950,3930,3930,3930,3930,119
|
|
20230713,132700,760621280,3925,3925,3925,3925,0
|
|
20230713,132600,760621280,3925,3925,3925,3925,277
|
|
20230713,132500,759534055,3925,3925,3925,3925,0
|
|
20230713,132400,759534055,3925,3925,3925,3925,29
|
|
20230713,132300,759420230,3925,3925,3925,3925,134
|
|
20230713,132200,758894280,3920,3920,3920,3920,426
|
|
20230713,132100,757224360,3920,3915,3920,3915,389
|
|
20230713,132000,755700780,3915,3915,3915,3915,22
|
|
20230713,131900,755614650,3920,3920,3920,3920,505
|
|
20230713,131800,753635050,3920,3920,3920,3920,0
|
|
20230713,131700,753635050,3920,3920,3920,3920,2
|
|
20230713,131600,753627210,3915,3920,3920,3915,1443
|
|
20230713,131500,747970670,3920,3920,3920,3920,106
|
|
20230713,131400,747555150,3920,3920,3920,3920,0
|
|
20230713,131300,747555150,3920,3920,3920,3920,10
|
|
20230713,131200,747515950,3920,3920,3920,3920,0
|
|
20230713,131100,747515950,3920,3920,3920,3920,150
|
|
20230713,131000,746927950,3920,3920,3920,3920,120
|
|
20230713,130900,746457550,3915,3915,3915,3915,2
|
|
20230713,130800,746449720,3915,3915,3915,3915,2
|
|
20230713,130700,746441890,3920,3920,3920,3920,0
|
|
20230713,130600,746441890,3920,3925,3925,3920,209
|
|
20230713,130500,745622575,3930,3925,3930,3925,20
|
|
20230713,130400,745544060,3925,3925,3925,3925,2
|
|
20230713,130300,745536210,3925,3915,3925,3915,505
|
|
20230713,130200,743559105,3915,3925,3925,3915,110
|
|
20230713,130100,743128075,3930,3930,3930,3930,2
|
|
20230713,130000,743120215,3925,3925,3925,3925,454
|
|
20230713,125900,741338265,3920,3920,3920,3920,884
|
|
20230713,125800,737872985,3915,3910,3915,3910,3264
|
|
20230713,125700,725095425,3910,3910,3910,3910,258
|
|
20230713,125600,724086645,3905,3910,3910,3905,1035
|
|
20230713,125500,720043915,3910,3910,3910,3910,9
|
|
20230713,125400,720008725,3910,3910,3910,3910,130
|
|
20230713,125300,719500425,3910,3910,3910,3910,433
|
|
20230713,125200,717807395,3915,3915,3915,3915,23
|
|
20230713,125100,717717350,3915,3915,3915,3910,3144
|
|
20230713,125000,705418715,3915,3915,3915,3915,807
|
|
20230713,124900,702259310,3915,3915,3915,3915,390
|
|
20230713,124800,700732460,3915,3915,3915,3915,0
|
|
20230713,124700,700732460,3915,3910,3915,3910,1530
|
|
20230713,124600,694742810,3910,3910,3920,3910,3060
|
|
20230713,124500,682777955,3910,3915,3920,3910,6396
|
|
20230713,124400,657743465,3920,3920,3920,3920,2793
|
|
20230713,124300,646794905,3925,3925,3925,3925,591
|
|
20230713,124200,644475230,3935,3935,3935,3935,0
|
|
20230713,124100,644475230,3935,3935,3935,3935,0
|
|
20230713,124000,644475230,3935,3935,3935,3935,1
|
|
20230713,123900,644471295,3920,3935,3935,3920,3106
|
|
20230713,123800,632289230,3935,3930,3935,3930,208
|
|
20230713,123700,631471690,3925,3925,3925,3920,366
|
|
20230713,123600,630035145,3925,3925,3925,3925,2101
|
|
20230713,123500,621788720,3925,3925,3925,3925,453
|
|
20230713,123400,620010695,3925,3925,3925,3925,3500
|
|
20230713,123300,606273195,3925,3925,3925,3925,0
|
|
20230713,123200,606273195,3925,3930,3930,3925,1309
|
|
20230713,123100,601128830,3935,3930,3935,3930,317
|
|
20230713,123000,599882770,3930,3940,3940,3930,5007
|
|
20230713,122900,580175210,3940,3935,3940,3935,1041
|
|
20230713,122800,576078860,3935,3935,3935,3935,500
|
|
20230713,122700,574111360,3945,3945,3945,3945,0
|
|
20230713,122600,574111360,3945,3945,3945,3945,1
|
|
20230713,122500,574107415,3935,3935,3935,3935,1022
|
|
20230713,122400,570085845,3945,3935,3945,3935,1207
|
|
20230713,122300,565336240,3935,3935,3935,3935,0
|
|
20230713,122200,565336240,3935,3930,3935,3930,421
|
|
20230713,122100,563681000,3935,3935,3935,3930,177
|
|
20230713,122000,562985125,3930,3930,3930,3930,300
|
|
20230713,121900,561806125,3935,3935,3935,3935,45
|
|
20230713,121800,561629050,3935,3935,3935,3935,1
|
|
20230713,121700,561625115,3935,3935,3935,3935,0
|
|
20230713,121600,561625115,3935,3935,3935,3935,0
|
|
20230713,121500,561625115,3935,3935,3935,3935,27
|
|
20230713,121400,561518870,3925,3925,3940,3925,776
|
|
20230713,121300,558473055,3925,3930,3930,3925,1452
|
|
20230713,121200,552766885,3930,3935,3935,3930,1773
|
|
20230713,121100,545798115,3935,3940,3945,3935,1677
|
|
20230713,121000,539194475,3940,3940,3940,3940,90
|
|
20230713,120900,538839875,3945,3945,3945,3945,127
|
|
20230713,120800,538338860,3945,3945,3945,3945,100
|
|
20230713,120700,537944360,3945,3945,3945,3945,5
|
|
20230713,120600,537924635,3935,3940,3940,3935,1437
|
|
20230713,120500,532266555,3945,3945,3945,3945,22
|
|
20230713,120400,532179765,3945,3940,3945,3940,25
|
|
20230713,120300,532081260,3945,3945,3945,3945,6
|
|
20230713,120200,532057590,3945,3940,3945,3940,8
|
|
20230713,120100,532026055,3940,3935,3940,3935,997
|
|
20230713,120000,528102760,3940,3940,3945,3935,450
|
|
20230713,115900,526330500,3940,3945,3945,3940,3402
|
|
20230713,115800,512925765,3940,3940,3940,3940,1060
|
|
20230713,115700,508749365,3950,3950,3950,3950,0
|
|
20230713,115600,508749365,3950,3945,3950,3940,5894
|
|
20230713,115500,485502950,3960,3965,3965,3950,320
|
|
20230713,115400,484237665,3965,3955,3965,3955,7
|
|
20230713,115300,484209940,3945,3950,3950,3945,5629
|
|
20230713,115200,462003420,3965,3965,3965,3965,1
|
|
20230713,115100,461999455,3965,3965,3965,3965,31
|
|
20230713,115000,461876540,3965,3965,3965,3965,0
|
|
20230713,114900,461876540,3965,3965,3965,3965,0
|
|
20230713,114800,461876540,3965,3965,3965,3965,1
|
|
20230713,114700,461872575,3945,3945,3945,3945,0
|
|
20230713,114600,461872575,3945,3955,3980,3945,3981
|
|
20230713,114500,446164065,3950,3955,3955,3950,716
|
|
20230713,114400,443334600,3960,3960,3960,3960,17
|
|
20230713,114300,443267280,3975,3960,3975,3960,501
|
|
20230713,114200,441283305,3960,3960,3960,3960,4
|
|
20230713,114100,441267465,3960,3960,3960,3960,3
|
|
20230713,114000,441255585,3960,3955,3960,3955,20
|
|
20230713,113900,441176405,3955,3955,3955,3955,96
|
|
20230713,113800,440796725,3955,3955,3955,3955,12
|
|
20230713,113700,440749265,3945,3950,3950,3945,137
|
|
20230713,113600,440208465,3945,3955,3955,3945,9
|
|
20230713,113500,440172925,3950,3950,3950,3950,36
|
|
20230713,113400,440030725,3950,3950,3950,3950,405
|
|
20230713,113300,438430975,3955,3955,3955,3950,2234
|
|
20230713,113200,429606645,3955,3950,3955,3950,12
|
|
20230713,113100,429559225,3955,3955,3955,3955,20
|
|
20230713,113000,429480125,3955,3950,3955,3950,213
|
|
20230713,112900,428638715,3950,3960,3960,3950,29
|
|
20230713,112800,428524135,3955,3945,3955,3945,13
|
|
20230713,112700,428472810,3950,3950,3950,3950,713
|
|
20230713,112600,425656460,3945,3950,3950,3945,668
|
|
20230713,112500,423021095,3945,3950,3950,3945,2026
|
|
20230713,112400,415021900,3950,3960,3960,3950,15612
|
|
20230713,112300,353249830,3965,3970,3970,3960,2348
|
|
20230713,112200,343940235,3970,3970,3970,3970,1741
|
|
20230713,112100,337028465,3975,3975,3975,3975,1
|
|
20230713,112000,337024490,3975,3970,3975,3970,74
|
|
20230713,111900,336730690,3970,3970,3970,3970,65
|
|
20230713,111800,336472640,3970,3970,3970,3970,64
|
|
20230713,111700,336218560,3985,3980,3985,3975,1732
|
|
20230713,111600,329332280,3985,3985,3985,3985,16
|
|
20230713,111500,329268520,3985,3980,3985,3980,3
|
|
20230713,111400,329256575,3985,3980,3985,3980,4
|
|
20230713,111300,329240640,3985,3985,3985,3985,62
|
|
20230713,111200,328993570,3980,3980,3980,3980,0
|
|
20230713,111100,328993570,3980,3980,3980,3980,14
|
|
20230713,111000,328937850,3985,3985,3985,3980,11
|
|
20230713,110900,328894030,3980,3980,3980,3980,101
|
|
20230713,110800,328492050,3980,3980,3980,3980,0
|
|
20230713,110700,328492050,3980,3980,3980,3980,0
|
|
20230713,110600,328492050,3980,3980,3980,3980,19
|
|
20230713,110500,328416430,3975,3975,3975,3975,29
|
|
20230713,110400,328301155,3975,3975,3975,3975,50
|
|
20230713,110300,328102405,3975,3970,3975,3970,67
|
|
20230713,110200,327836320,3970,3980,3980,3970,49
|
|
20230713,110100,327641770,3975,3975,3975,3975,1276
|
|
20230713,110000,322569670,3975,3975,3975,3970,57
|
|
20230713,105900,322343210,3975,3975,3975,3975,639
|
|
20230713,105800,319803185,3975,3975,3975,3975,1
|
|
20230713,105700,319799210,3975,3985,3985,3975,28
|
|
20230713,105600,319687880,3985,3985,3985,3985,0
|
|
20230713,105500,319687880,3985,3985,3985,3985,216
|
|
20230713,105400,318827120,3980,3980,3980,3980,0
|
|
20230713,105300,318827120,3980,3985,3985,3980,23
|
|
20230713,105200,318735565,3980,3980,3985,3980,21
|
|
20230713,105100,318651975,3980,3980,3980,3980,433
|
|
20230713,105000,316928635,3985,3985,3985,3985,21
|
|
20230713,104900,316844950,3985,3985,3985,3985,0
|
|
20230713,104800,316844950,3985,3985,3985,3985,16
|
|
20230713,104700,316781190,3985,3985,3985,3985,24
|
|
20230713,104600,316685550,3985,3980,3985,3980,30
|
|
20230713,104500,316566015,3980,3980,3985,3980,662
|
|
20230713,104400,313931150,3980,3980,3980,3980,50
|
|
20230713,104300,313732150,3985,3980,3985,3980,21
|
|
20230713,104200,313648565,3980,3980,3980,3980,28
|
|
20230713,104100,313537125,3980,3980,3980,3980,0
|
|
20230713,104000,313537125,3980,3980,3980,3980,63
|
|
20230713,103900,313286385,3980,3980,3980,3980,3
|
|
20230713,103800,313274445,3980,3980,3980,3980,48
|
|
20230713,103700,313083405,3980,3980,3980,3965,57
|
|
20230713,103600,312857015,3980,3980,3980,3980,51
|
|
20230713,103500,312654035,3980,3980,3980,3980,27
|
|
20230713,103400,312546575,3980,3980,3980,3980,35
|
|
20230713,103300,312407275,3980,3980,3980,3980,45
|
|
20230713,103200,312228175,3980,3980,3980,3965,621
|
|
20230713,103100,309765045,3980,3975,3985,3970,537
|
|
20230713,103000,307631975,3975,3985,3985,3975,65
|
|
20230713,102900,307373470,3985,3985,3985,3985,64
|
|
20230713,102800,307118430,3985,3985,3985,3985,12
|
|
20230713,102700,307070610,3985,3985,3985,3985,30
|
|
20230713,102600,306951060,3985,3985,3985,3985,50
|
|
20230713,102500,306751810,3985,3980,3985,3980,26
|
|
20230713,102400,306648230,3980,3980,3980,3970,138
|
|
20230713,102300,306099975,3970,3985,3985,3970,1024
|
|
20230713,102200,302032350,3985,3985,3985,3985,17
|
|
20230713,102100,301964605,3985,3975,3985,3975,349
|
|
20230713,102000,300575840,3975,3985,3985,3975,132
|
|
20230713,101900,300051120,3985,3985,3985,3985,4
|
|
20230713,101800,300035180,3980,3975,3980,3975,60
|
|
20230713,101700,299796405,3980,3980,3980,3980,287
|
|
20230713,101600,298654145,3985,3985,3985,3985,3
|
|
20230713,101500,298642190,3980,3980,3980,3975,1546
|
|
20230713,101400,292489115,3985,3990,3990,3985,11
|
|
20230713,101300,292445230,3990,3990,3990,3985,140
|
|
20230713,101200,291887230,3985,3990,3990,3985,24
|
|
20230713,101100,291791565,3990,3990,3990,3990,8
|
|
20230713,101000,291759645,3990,3990,3990,3990,20
|
|
20230713,100900,291679845,3990,3990,3990,3990,0
|
|
20230713,100800,291679845,3990,3990,3990,3990,5
|
|
20230713,100700,291659895,3990,3990,3990,3990,29
|
|
20230713,100600,291544185,3990,3985,3990,3985,550
|
|
20230713,100500,289349930,3985,3985,3990,3985,37
|
|
20230713,100400,289202355,3990,3990,3990,3985,132
|
|
20230713,100300,288675680,3985,3985,3985,3985,1338
|
|
20230713,100200,283343750,3985,3985,3985,3985,20
|
|
20230713,100100,283264050,3985,3985,3985,3985,0
|
|
20230713,100000,283264050,3985,3980,3985,3980,215
|
|
20230713,095900,282407695,3980,3985,3985,3980,1596
|
|
20230713,095800,276051510,3990,3990,3990,3980,47
|
|
20230713,095700,275864190,3990,3985,3990,3985,247
|
|
20230713,095600,274879245,3985,3985,3985,3985,1281
|
|
20230713,095500,269774460,3990,3990,3990,3990,956
|
|
20230713,095400,265960020,3990,3990,3990,3990,123
|
|
20230713,095300,265469250,3990,3995,4000,3990,1404
|
|
20230713,095200,259866945,4005,4005,4005,4005,18
|
|
20230713,095100,259794855,3990,3995,4010,3990,2843
|
|
20230713,095000,248440515,3995,3995,3995,3995,17
|
|
20230713,094900,248372600,3995,3995,3995,3990,58
|
|
20230713,094800,248141065,3995,3995,3995,3995,1
|
|
20230713,094700,248137070,3995,3990,3995,3990,281
|
|
20230713,094600,247014560,3990,3995,3995,3985,14
|
|
20230713,094500,246958725,3985,3995,3995,3985,311
|
|
20230713,094400,245717860,3990,3990,3990,3990,237
|
|
20230713,094300,244772230,3990,3990,3990,3990,0
|
|
20230713,094200,244772230,3990,3990,3990,3990,16
|
|
20230713,094100,244708390,3995,3995,3995,3980,184
|
|
20230713,094000,243974850,3995,3995,4000,3995,38
|
|
20230713,093900,243823035,4000,3995,4000,3990,718
|
|
20230713,093800,240952305,4000,4000,4000,4000,0
|
|
20230713,093700,240952305,4000,3975,4000,3975,907
|
|
20230713,093600,237340270,3975,3975,3975,3975,75
|
|
20230713,093500,237042145,3975,3975,3975,3965,52
|
|
20230713,093400,236835545,3975,3965,3975,3965,428
|
|
20230713,093300,235138465,3965,3960,3965,3960,160
|
|
20230713,093200,234504585,3945,3960,3960,3945,306
|
|
20230713,093100,233297325,3950,3945,3950,3940,2306
|
|
20230713,093000,224203985,3945,3945,3945,3940,1005
|
|
20230713,092900,220242175,3945,3945,3945,3945,235
|
|
20230713,092800,219315100,3940,3940,3945,3940,1404
|
|
20230713,092700,213777105,3940,3945,3945,3935,5267
|
|
20230713,092600,193014875,3950,3955,3955,3950,4178
|
|
20230713,092500,176506910,3955,3955,3955,3950,1023
|
|
20230713,092400,172465050,3955,3955,3965,3955,526
|
|
20230713,092300,170384670,3965,3970,3970,3955,3307
|
|
20230713,092200,157296360,3965,3965,3965,3965,1955
|
|
20230713,092100,149544785,3965,3970,3970,3965,2709
|
|
20230713,092000,138802805,3975,3975,3975,3970,543
|
|
20230713,091900,136647065,3970,3975,3975,3970,565
|
|
20230713,091800,134403700,3970,3970,3975,3970,748
|
|
20230713,091700,131434135,3970,3970,3975,3970,42
|
|
20230713,091600,131267385,3970,3975,3975,3970,243
|
|
20230713,091500,130302210,3975,3975,3975,3960,3541
|
|
20230713,091400,116268775,3975,3970,3975,3970,107
|
|
20230713,091300,115843965,3980,3980,3980,3980,139
|
|
20230713,091200,115290745,3960,3960,3975,3960,1294
|
|
20230713,091100,110162020,3960,3970,3970,3955,3388
|
|
20230713,091000,96725945,3975,3995,3995,3975,5242
|
|
20230713,090900,75858435,3985,3985,3995,3985,807
|
|
20230713,090800,72639675,3985,3985,3985,3985,912
|
|
20230713,090700,69005355,3985,3995,3995,3985,1926
|
|
20230713,090600,61327985,3995,3995,3995,3980,1693
|
|
20230713,090500,54579255,3985,3995,3995,3985,3320
|
|
20230713,090400,41348525,4000,3995,4000,3985,1270
|
|
20230713,090300,36284125,4000,4005,4010,4000,757
|
|
20230713,090200,33252780,4010,4015,4020,4010,420
|
|
20230713,090100,31567540,4020,4025,4025,4005,302
|
|
20230713,090000,30354995,3985,4020,4025,3985,7577
|