582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183900,1739207435,4050,4050,4050,4050,2213
|
|
20230703,183800,1739207435,4050,4050,4050,4050,0
|
|
20230703,183700,1739207435,4050,4050,4050,4050,0
|
|
20230703,183600,1739207435,4050,4050,4050,4050,0
|
|
20230703,183500,1739207435,4050,4050,4050,4050,0
|
|
20230703,183400,1739207435,4050,4050,4050,4050,0
|
|
20230703,183300,1739207435,4050,4050,4050,4050,0
|
|
20230703,183200,1739207435,4050,4050,4050,4050,0
|
|
20230703,183100,1739207435,4050,4050,4050,4050,0
|
|
20230703,183000,1739207435,4050,4050,4050,4050,0
|
|
20230703,182900,1739207435,4050,4050,4050,4050,0
|
|
20230703,182800,1739207435,4050,4050,4050,4050,0
|
|
20230703,182700,1739207435,4050,4050,4050,4050,0
|
|
20230703,182600,1739207435,4050,4050,4050,4050,0
|
|
20230703,182500,1739207435,4050,4050,4050,4050,0
|
|
20230703,182400,1739207435,4050,4050,4050,4050,0
|
|
20230703,182300,1739207435,4050,4050,4050,4050,0
|
|
20230703,182200,1739207435,4050,4050,4050,4050,0
|
|
20230703,182100,1739207435,4050,4050,4050,4050,0
|
|
20230703,182000,1739207435,4050,4050,4050,4050,0
|
|
20230703,181900,1739207435,4050,4050,4050,4050,0
|
|
20230703,181800,1739207435,4050,4050,4050,4050,0
|
|
20230703,181700,1739207435,4050,4050,4050,4050,0
|
|
20230703,181600,1739207435,4050,4050,4050,4050,0
|
|
20230703,181500,1739207435,4050,4050,4050,4050,0
|
|
20230703,181400,1739207435,4050,4050,4050,4050,0
|
|
20230703,181300,1739207435,4050,4050,4050,4050,0
|
|
20230703,181200,1739207435,4050,4050,4050,4050,0
|
|
20230703,181100,1739207435,4050,4050,4050,4050,0
|
|
20230703,181000,1739207435,4050,4050,4050,4050,0
|
|
20230703,180900,1739207435,4050,4050,4050,4050,2213
|
|
20230703,180800,1739207435,4050,4050,4050,4050,0
|
|
20230703,180700,1739207435,4050,4050,4050,4050,0
|
|
20230703,180600,1739207435,4050,4050,4050,4050,0
|
|
20230703,180500,1739207435,4050,4050,4050,4050,0
|
|
20230703,180400,1739207435,4050,4050,4050,4050,0
|
|
20230703,180300,1739207435,4050,4050,4050,4050,0
|
|
20230703,180200,1739207435,4050,4050,4050,4050,0
|
|
20230703,180100,1739207435,4050,4050,4050,4050,0
|
|
20230703,180000,1739207435,4050,4050,4050,4050,0
|
|
20230703,175900,1739207435,4050,4050,4050,4050,0
|
|
20230703,175800,1739207435,4050,4050,4050,4050,0
|
|
20230703,175700,1739207435,4050,4050,4050,4050,0
|
|
20230703,175600,1739207435,4050,4050,4050,4050,0
|
|
20230703,175500,1739207435,4050,4050,4050,4050,0
|
|
20230703,175400,1739207435,4050,4050,4050,4050,0
|
|
20230703,175300,1739207435,4050,4050,4050,4050,0
|
|
20230703,175200,1739207435,4050,4050,4050,4050,0
|
|
20230703,175100,1739207435,4050,4050,4050,4050,0
|
|
20230703,175000,1739207435,4050,4050,4050,4050,0
|
|
20230703,174900,1739207435,4050,4050,4050,4050,0
|
|
20230703,174800,1739207435,4050,4050,4050,4050,0
|
|
20230703,174700,1739207435,4050,4050,4050,4050,0
|
|
20230703,174600,1739207435,4050,4050,4050,4050,0
|
|
20230703,174500,1739207435,4050,4050,4050,4050,0
|
|
20230703,174400,1739207435,4050,4050,4050,4050,0
|
|
20230703,174300,1739207435,4050,4050,4050,4050,0
|
|
20230703,174200,1739207435,4050,4050,4050,4050,0
|
|
20230703,174100,1739207435,4050,4050,4050,4050,0
|
|
20230703,174000,1739207435,4050,4050,4050,4050,0
|
|
20230703,173900,1739207435,4050,4050,4050,4050,2213
|
|
20230703,173800,1739207435,4050,4050,4050,4050,0
|
|
20230703,173700,1739207435,4050,4050,4050,4050,0
|
|
20230703,173600,1739207435,4050,4050,4050,4050,0
|
|
20230703,173500,1739207435,4050,4050,4050,4050,0
|
|
20230703,173400,1739207435,4050,4050,4050,4050,0
|
|
20230703,173300,1739207435,4050,4050,4050,4050,0
|
|
20230703,173200,1739207435,4050,4050,4050,4050,0
|
|
20230703,173100,1739207435,4050,4050,4050,4050,0
|
|
20230703,173000,1739207435,4050,4050,4050,4050,0
|
|
20230703,172900,1739207435,4050,4050,4050,4050,0
|
|
20230703,172800,1739207435,4050,4050,4050,4050,0
|
|
20230703,172700,1739207435,4050,4050,4050,4050,0
|
|
20230703,172600,1739207435,4050,4050,4050,4050,0
|
|
20230703,172500,1739207435,4050,4050,4050,4050,0
|
|
20230703,172400,1739207435,4050,4050,4050,4050,0
|
|
20230703,172300,1739207435,4050,4050,4050,4050,0
|
|
20230703,172200,1739207435,4050,4050,4050,4050,0
|
|
20230703,172100,1739207435,4050,4050,4050,4050,0
|
|
20230703,172000,1739207435,4050,4050,4050,4050,0
|
|
20230703,171900,1739207435,4050,4050,4050,4050,0
|
|
20230703,171800,1739207435,4050,4050,4050,4050,0
|
|
20230703,171700,1739207435,4050,4050,4050,4050,0
|
|
20230703,171600,1739207435,4050,4050,4050,4050,0
|
|
20230703,171500,1739207435,4050,4050,4050,4050,0
|
|
20230703,171400,1739207435,4050,4050,4050,4050,0
|
|
20230703,171300,1739207435,4050,4050,4050,4050,0
|
|
20230703,171200,1739207435,4050,4050,4050,4050,0
|
|
20230703,171100,1739207435,4050,4050,4050,4050,0
|
|
20230703,171000,1739207435,4050,4050,4050,4050,0
|
|
20230703,170900,1739207435,4050,4050,4050,4050,2213
|
|
20230703,170800,1739207435,4050,4050,4050,4050,0
|
|
20230703,170700,1739207435,4050,4050,4050,4050,0
|
|
20230703,170600,1739207435,4050,4050,4050,4050,0
|
|
20230703,170500,1739207435,4050,4050,4050,4050,0
|
|
20230703,170400,1739207435,4050,4050,4050,4050,0
|
|
20230703,170300,1739207435,4050,4050,4050,4050,0
|
|
20230703,170200,1739207435,4050,4050,4050,4050,0
|
|
20230703,170100,1739207435,4050,4050,4050,4050,0
|
|
20230703,170000,1739207435,4050,4050,4050,4050,0
|
|
20230703,165900,1739207435,4050,4050,4050,4050,0
|
|
20230703,165800,1739207435,4050,4050,4050,4050,0
|
|
20230703,165700,1739207435,4050,4050,4050,4050,0
|
|
20230703,165600,1739207435,4050,4050,4050,4050,0
|
|
20230703,165500,1739207435,4050,4050,4050,4050,0
|
|
20230703,165400,1739207435,4050,4050,4050,4050,0
|
|
20230703,165300,1739207435,4050,4050,4050,4050,0
|
|
20230703,165200,1739207435,4050,4050,4050,4050,0
|
|
20230703,165100,1739207435,4050,4050,4050,4050,0
|
|
20230703,165000,1739207435,4050,4050,4050,4050,0
|
|
20230703,164900,1739207435,4050,4050,4050,4050,0
|
|
20230703,164800,1739207435,4050,4050,4050,4050,0
|
|
20230703,164700,1739207435,4050,4050,4050,4050,0
|
|
20230703,164600,1739207435,4050,4050,4050,4050,0
|
|
20230703,164500,1739207435,4050,4050,4050,4050,0
|
|
20230703,164400,1739207435,4050,4050,4050,4050,0
|
|
20230703,164300,1739207435,4050,4050,4050,4050,0
|
|
20230703,164200,1739207435,4050,4050,4050,4050,0
|
|
20230703,164100,1739207435,4050,4050,4050,4050,0
|
|
20230703,164000,1739207435,4050,4050,4050,4050,0
|
|
20230703,163900,1739207435,4050,4050,4050,4050,2213
|
|
20230703,163800,1739207435,4050,4050,4050,4050,0
|
|
20230703,163700,1739207435,4050,4050,4050,4050,0
|
|
20230703,163600,1739207435,4050,4050,4050,4050,0
|
|
20230703,163500,1739207435,4050,4050,4050,4050,0
|
|
20230703,163400,1739207435,4050,4050,4050,4050,0
|
|
20230703,163300,1739207435,4050,4050,4050,4050,0
|
|
20230703,163200,1739207435,4050,4050,4050,4050,0
|
|
20230703,163100,1739207435,4050,4050,4050,4050,0
|
|
20230703,163000,1739207435,4050,4050,4050,4050,0
|
|
20230703,162900,1739207435,4050,4050,4050,4050,0
|
|
20230703,162800,1739207435,4050,4050,4050,4050,0
|
|
20230703,162700,1739207435,4050,4050,4050,4050,0
|
|
20230703,162600,1739207435,4050,4050,4050,4050,0
|
|
20230703,162500,1739207435,4050,4050,4050,4050,0
|
|
20230703,162400,1739207435,4050,4050,4050,4050,0
|
|
20230703,162300,1739207435,4050,4050,4050,4050,0
|
|
20230703,162200,1739207435,4050,4050,4050,4050,0
|
|
20230703,162100,1739207435,4050,4050,4050,4050,0
|
|
20230703,162000,1739207435,4050,4050,4050,4050,0
|
|
20230703,161900,1739207435,4050,4050,4050,4050,0
|
|
20230703,161800,1739207435,4050,4050,4050,4050,0
|
|
20230703,161700,1739207435,4050,4050,4050,4050,0
|
|
20230703,161600,1739207435,4050,4050,4050,4050,0
|
|
20230703,161500,1739207435,4050,4050,4050,4050,0
|
|
20230703,161400,1739207435,4050,4050,4050,4050,0
|
|
20230703,161300,1739207435,4050,4050,4050,4050,0
|
|
20230703,161200,1739207435,4050,4050,4050,4050,0
|
|
20230703,161100,1739207435,4050,4050,4050,4050,0
|
|
20230703,161000,1739207435,4050,4050,4050,4050,0
|
|
20230703,160900,1739207435,4050,4050,4050,4050,2213
|
|
20230703,160800,1739207435,4050,4050,4050,4050,0
|
|
20230703,160700,1739207435,4050,4050,4050,4050,0
|
|
20230703,160600,1739207435,4050,4050,4050,4050,0
|
|
20230703,160500,1739207435,4050,4050,4050,4050,0
|
|
20230703,160400,1739207435,4050,4050,4050,4050,0
|
|
20230703,160300,1739207435,4050,4050,4050,4050,0
|
|
20230703,160200,1739207435,4050,4050,4050,4050,0
|
|
20230703,160100,1739207435,4050,4050,4050,4050,0
|
|
20230703,160000,1739207435,4050,4050,4050,4050,0
|
|
20230703,155900,1739207435,4050,4050,4050,4050,0
|
|
20230703,155800,1739207435,4050,4050,4050,4050,0
|
|
20230703,155700,1739207435,4050,4050,4050,4050,0
|
|
20230703,155600,1739207435,4050,4050,4050,4050,0
|
|
20230703,155500,1739207435,4050,4050,4050,4050,0
|
|
20230703,155400,1739207435,4050,4050,4050,4050,0
|
|
20230703,155300,1739207435,4050,4050,4050,4050,0
|
|
20230703,155200,1739207435,4050,4050,4050,4050,0
|
|
20230703,155100,1739207435,4050,4050,4050,4050,0
|
|
20230703,155000,1739207435,4050,4050,4050,4050,0
|
|
20230703,154900,1739207435,4050,4050,4050,4050,0
|
|
20230703,154800,1739207435,4050,4050,4050,4050,0
|
|
20230703,154700,1739207435,4050,4050,4050,4050,0
|
|
20230703,154600,1739207435,4050,4050,4050,4050,0
|
|
20230703,154500,1739207435,4050,4050,4050,4050,0
|
|
20230703,154400,1739207435,4050,4050,4050,4050,0
|
|
20230703,154300,1739207435,4050,4050,4050,4050,0
|
|
20230703,154200,1739207435,4050,4050,4050,4050,0
|
|
20230703,154100,1739207435,4050,4050,4050,4050,0
|
|
20230703,154000,1739207435,4050,4050,4050,4050,0
|
|
20230703,153900,1739207435,4050,4050,4050,4050,2213
|
|
20230703,153800,1739207435,4050,4050,4050,4050,0
|
|
20230703,153700,1739207435,4050,4050,4050,4050,0
|
|
20230703,153600,1739207435,4050,4050,4050,4050,0
|
|
20230703,153500,1739207435,4050,4050,4050,4050,0
|
|
20230703,153400,1739207435,4050,4050,4050,4050,0
|
|
20230703,153300,1739207435,4050,4050,4050,4050,0
|
|
20230703,153200,1739207435,4050,4050,4050,4050,0
|
|
20230703,153100,1739207435,4050,4050,4050,4050,0
|
|
20230703,153000,1739207435,4050,4050,4050,4050,2213
|
|
20230703,152900,1730244785,4050,4050,4050,4050,0
|
|
20230703,152800,1730244785,4050,4050,4050,4050,0
|
|
20230703,152700,1730244785,4050,4050,4050,4050,0
|
|
20230703,152600,1730244785,4050,4050,4050,4050,0
|
|
20230703,152500,1730244785,4050,4050,4050,4050,0
|
|
20230703,152400,1730244785,4050,4050,4050,4050,0
|
|
20230703,152300,1730244785,4050,4050,4050,4050,0
|
|
20230703,152200,1730244785,4050,4050,4050,4050,0
|
|
20230703,152100,1730244785,4050,4050,4050,4050,0
|
|
20230703,152000,1730244785,4050,4050,4050,4050,0
|
|
20230703,151900,1730244785,4050,4040,4065,4040,520
|
|
20230703,151800,1728139590,4050,4060,4060,4050,303
|
|
20230703,151700,1726910850,4060,4060,4060,4060,59
|
|
20230703,151600,1726671310,4060,4060,4060,4060,9
|
|
20230703,151500,1726634770,4060,4070,4070,4060,33
|
|
20230703,151400,1726500690,4055,4055,4055,4055,0
|
|
20230703,151300,1726500690,4055,4055,4055,4050,634
|
|
20230703,151200,1723932320,4055,4055,4055,4055,0
|
|
20230703,151100,1723932320,4055,4055,4055,4055,0
|
|
20230703,151000,1723932320,4055,4055,4055,4055,0
|
|
20230703,150900,1723932320,4055,4055,4055,4055,0
|
|
20230703,150800,1723932320,4055,4055,4055,4055,0
|
|
20230703,150700,1723932320,4055,4055,4055,4055,1
|
|
20230703,150600,1723928265,4055,4055,4055,4055,2
|
|
20230703,150500,1723920155,4050,4050,4050,4050,0
|
|
20230703,150400,1723920155,4050,4050,4050,4050,500
|
|
20230703,150300,1721895155,4040,4075,4075,4040,167
|
|
20230703,150200,1721214665,4075,4070,4075,4070,20
|
|
20230703,150100,1721133180,4080,4060,4080,4040,6509
|
|
20230703,150000,1694628460,4060,4050,4060,4050,275
|
|
20230703,145900,1693512420,4050,4030,4050,4025,50
|
|
20230703,145800,1693310885,4060,4060,4060,4060,0
|
|
20230703,145700,1693310885,4060,4060,4060,4060,0
|
|
20230703,145600,1693310885,4060,4060,4060,4060,1
|
|
20230703,145500,1693306825,4025,4060,4060,4025,1001
|
|
20230703,145400,1689266955,4060,4055,4060,4055,103
|
|
20230703,145300,1688849185,4060,4060,4060,4060,220
|
|
20230703,145200,1687955985,4060,4060,4060,4060,2
|
|
20230703,145100,1687947865,4060,4060,4060,4060,135
|
|
20230703,145000,1687399765,4060,4060,4060,4060,10
|
|
20230703,144900,1687359165,4060,4060,4060,4060,1
|
|
20230703,144800,1687355105,4060,4060,4060,4060,3
|
|
20230703,144700,1687342925,4060,4060,4060,4060,0
|
|
20230703,144600,1687342925,4060,4055,4060,4055,31
|
|
20230703,144500,1687217170,4055,4055,4055,4055,0
|
|
20230703,144400,1687217170,4055,4070,4070,4055,1089
|
|
20230703,144300,1682795265,4075,4070,4075,4070,694
|
|
20230703,144200,1679969330,4070,4070,4070,4060,132
|
|
20230703,144100,1679432190,4070,4060,4070,4060,210
|
|
20230703,144000,1678579490,4060,4060,4060,4060,50
|
|
20230703,143900,1678376490,4060,4065,4065,4060,37
|
|
20230703,143800,1678226135,4070,4070,4070,4070,31
|
|
20230703,143700,1678099965,4065,4070,4075,4065,355
|
|
20230703,143600,1676656615,4070,4075,4075,4070,78
|
|
20230703,143500,1676338915,4075,4075,4075,4075,1020
|
|
20230703,143400,1672182415,4075,4040,4075,4040,14920
|
|
20230703,143300,1611523910,4040,4040,4040,4040,200
|
|
20230703,143200,1610715910,4040,4040,4040,4040,36
|
|
20230703,143100,1610570470,4040,4040,4040,4040,500
|
|
20230703,143000,1608550470,4040,4040,4040,4040,1
|
|
20230703,142900,1608546430,4035,4035,4035,4035,0
|
|
20230703,142800,1608546430,4035,4035,4035,4035,1
|
|
20230703,142700,1608542395,4040,4040,4040,4040,15
|
|
20230703,142600,1608481795,4030,4030,4030,4030,0
|
|
20230703,142500,1608481795,4030,4030,4030,4030,2
|
|
20230703,142400,1608473735,4025,4030,4045,4025,8001
|
|
20230703,142300,1576149685,4025,4025,4030,4020,654
|
|
20230703,142200,1573514900,4020,4025,4025,4020,1006
|
|
20230703,142100,1569470030,4030,4030,4030,4030,14
|
|
20230703,142000,1569413610,4030,4030,4030,4030,1
|
|
20230703,141900,1569409580,4025,4035,4035,4025,502
|
|
20230703,141800,1567389000,4040,4030,4040,4025,2001
|
|
20230703,141700,1559330045,4030,4035,4035,4030,3367
|
|
20230703,141600,1545750205,4040,4040,4040,4040,18
|
|
20230703,141500,1545677485,4040,4040,4040,4040,79
|
|
20230703,141400,1545358325,4045,4040,4045,4035,764
|
|
20230703,141300,1542271615,4040,4045,4045,4040,1142
|
|
20230703,141200,1537652230,4045,4045,4045,4040,36
|
|
20230703,141100,1537506615,4040,4045,4045,4040,26
|
|
20230703,141000,1537401450,4050,4045,4050,4045,80
|
|
20230703,140900,1537077845,4050,4055,4055,4050,30
|
|
20230703,140800,1536956295,4055,4050,4065,4050,2111
|
|
20230703,140700,1528389435,4045,4045,4045,4045,74
|
|
20230703,140600,1528090105,4045,4045,4045,4045,12
|
|
20230703,140500,1528041565,4040,4040,4040,4040,0
|
|
20230703,140400,1528041565,4040,4045,4045,4040,176
|
|
20230703,140300,1527330220,4045,4045,4045,4045,1
|
|
20230703,140200,1527326175,4045,4045,4045,4045,0
|
|
20230703,140100,1527326175,4045,4045,4045,4045,2
|
|
20230703,140000,1527318085,4045,4045,4045,4045,1
|
|
20230703,135900,1527314040,4040,4040,4040,4040,29
|
|
20230703,135800,1527196880,4040,4035,4040,4030,925
|
|
20230703,135700,1523468850,4040,4040,4040,4040,9
|
|
20230703,135600,1523432490,4040,4040,4040,4040,0
|
|
20230703,135500,1523432490,4040,4035,4040,4035,15
|
|
20230703,135400,1523371915,4035,4035,4035,4030,1018
|
|
20230703,135300,1519269275,4030,4030,4030,4025,1164
|
|
20230703,135200,1514579115,4035,4035,4035,4035,1
|
|
20230703,135100,1514575080,4035,4030,4035,4030,907
|
|
20230703,135000,1510919865,4030,4035,4035,4025,1522
|
|
20230703,134900,1504784770,4030,4025,4035,4025,252
|
|
20230703,134800,1503769210,4025,4030,4030,4020,1711
|
|
20230703,134700,1496884230,4030,4030,4030,4030,1500
|
|
20230703,134600,1490839230,4025,4030,4040,4025,680
|
|
20230703,134500,1488096840,4030,4035,4035,4030,5
|
|
20230703,134400,1488076670,4035,4035,4040,4035,505
|
|
20230703,134300,1486038165,4035,4035,4035,4030,1153
|
|
20230703,134200,1481391515,4040,4040,4040,4040,105
|
|
20230703,134100,1480967315,4040,4040,4060,4040,6
|
|
20230703,134000,1480943025,4040,4050,4050,4040,12
|
|
20230703,133900,1480894520,4055,4065,4070,4055,401
|
|
20230703,133800,1479262840,4065,4065,4065,4065,608
|
|
20230703,133700,1476791320,4065,4055,4065,4055,1838
|
|
20230703,133600,1469331100,4055,4045,4055,4045,152
|
|
20230703,133500,1468715585,4050,4050,4050,4050,17
|
|
20230703,133400,1468646735,4050,4055,4055,4050,344
|
|
20230703,133300,1467253440,4050,4045,4050,4045,802
|
|
20230703,133200,1464007210,4045,4040,4045,4040,1054
|
|
20230703,133100,1459749015,4040,4040,4040,4035,1091
|
|
20230703,133000,1455346705,4040,4045,4045,4040,421
|
|
20230703,132900,1453645765,4045,4045,4045,4045,20
|
|
20230703,132800,1453564865,4040,4040,4040,4040,0
|
|
20230703,132700,1453564865,4040,4040,4040,4040,0
|
|
20230703,132600,1453564865,4040,4040,4040,4040,121
|
|
20230703,132500,1453076025,4040,4040,4040,4040,53
|
|
20230703,132400,1452861905,4040,4050,4050,4040,69
|
|
20230703,132300,1452582955,4050,4050,4050,4050,0
|
|
20230703,132200,1452582955,4050,4045,4050,4040,489
|
|
20230703,132100,1450606560,4045,4050,4050,4045,162
|
|
20230703,132000,1449950960,4050,4050,4050,4050,140
|
|
20230703,131900,1449383960,4045,4050,4050,4045,550
|
|
20230703,131800,1447156710,4050,4045,4050,4045,325
|
|
20230703,131700,1445840490,4045,4045,4045,4040,390
|
|
20230703,131600,1444263440,4045,4045,4045,4045,100
|
|
20230703,131500,1443858940,4040,4040,4040,4040,1107
|
|
20230703,131400,1439386660,4040,4035,4040,4035,754
|
|
20230703,131300,1436344255,4035,4040,4040,4030,159
|
|
20230703,131200,1435702730,4035,4030,4040,4030,1276
|
|
20230703,131100,1430556885,4020,4020,4020,4020,301
|
|
20230703,131000,1429346865,4020,4020,4020,4020,28
|
|
20230703,130900,1429234305,4015,4020,4020,4015,169
|
|
20230703,130800,1428555425,4015,4015,4020,4015,51
|
|
20230703,130700,1428350655,4015,4020,4025,4015,589
|
|
20230703,130600,1425980595,4010,4010,4020,4010,2184
|
|
20230703,130500,1417208745,4005,4005,4005,4005,1
|
|
20230703,130400,1417204740,4005,4010,4010,4000,152
|
|
20230703,130300,1416596480,4005,3995,4005,3995,6180
|
|
20230703,130200,1391884785,3995,3995,3995,3995,0
|
|
20230703,130100,1391884785,3995,3995,3995,3995,28
|
|
20230703,130000,1391772925,3995,3990,3995,3990,2
|
|
20230703,125900,1391764940,3990,3995,3995,3990,287
|
|
20230703,125800,1390619735,3990,3990,3995,3990,521
|
|
20230703,125700,1388540915,3985,3985,3985,3985,211
|
|
20230703,125600,1387700080,3985,3985,3985,3985,9
|
|
20230703,125500,1387664215,3985,3985,3985,3985,61
|
|
20230703,125400,1387421130,3985,3985,3985,3985,21
|
|
20230703,125300,1387337445,3985,3980,3985,3980,45
|
|
20230703,125200,1387158195,3985,3985,3985,3985,138
|
|
20230703,125100,1386608265,3985,3985,3985,3985,3
|
|
20230703,125000,1386596310,3980,3980,3980,3980,750
|
|
20230703,124900,1383611310,3980,3980,3980,3980,4
|
|
20230703,124800,1383595390,3975,3975,3975,3975,0
|
|
20230703,124700,1383595390,3975,3975,3975,3975,23
|
|
20230703,124600,1383503965,3975,3970,3975,3970,298
|
|
20230703,124500,1382320880,3970,3975,3975,3970,55
|
|
20230703,124400,1382102280,3970,3975,3975,3970,450
|
|
20230703,124300,1380313540,3975,3975,3975,3975,3
|
|
20230703,124200,1380301615,3975,3970,3980,3970,636
|
|
20230703,124100,1377770875,3970,3970,3975,3970,16
|
|
20230703,124000,1377707305,3975,3975,3975,3975,15
|
|
20230703,123900,1377647680,3970,3970,3970,3970,2423
|
|
20230703,123800,1368028370,3970,3970,3970,3970,2632
|
|
20230703,123700,1357579330,3970,3975,3975,3970,368
|
|
20230703,123600,1356117030,3975,3975,3975,3975,100
|
|
20230703,123500,1355719530,3980,3980,3980,3980,400
|
|
20230703,123400,1354127530,3975,3975,3975,3975,69
|
|
20230703,123300,1353853255,3975,3980,3980,3975,160
|
|
20230703,123200,1353217205,3980,3985,3990,3975,3993
|
|
20230703,123100,1337322545,3990,3990,3990,3990,13
|
|
20230703,123000,1337270675,3990,3990,3990,3990,2197
|
|
20230703,122900,1328504645,3995,3990,3995,3990,5
|
|
20230703,122800,1328484680,3995,3995,3995,3995,2
|
|
20230703,122700,1328476690,3995,3995,3995,3995,207
|
|
20230703,122600,1327649725,4000,3995,4000,3995,144
|
|
20230703,122500,1327074225,3995,3995,3995,3995,55
|
|
20230703,122400,1326854500,3995,3995,3995,3995,4
|
|
20230703,122300,1326838520,3995,3995,3995,3995,2
|
|
20230703,122200,1326830530,3995,3995,3995,3995,3
|
|
20230703,122100,1326818545,3995,3990,3995,3990,464
|
|
20230703,122000,1324966500,3990,3990,3990,3990,553
|
|
20230703,121900,1322760030,3990,3990,3990,3990,100
|
|
20230703,121800,1322361030,3995,3990,3995,3990,1479
|
|
20230703,121700,1316456395,3990,3985,3990,3985,501
|
|
20230703,121600,1314459905,3990,3990,3990,3990,19
|
|
20230703,121500,1314384095,3980,3980,3980,3980,0
|
|
20230703,121400,1314384095,3980,3980,3980,3980,0
|
|
20230703,121300,1314384095,3980,3985,3985,3980,670
|
|
20230703,121200,1311717235,3985,3990,3990,3985,433
|
|
20230703,121100,1309990795,3990,3995,3995,3990,800
|
|
20230703,121000,1306797295,3995,3995,3995,3995,423
|
|
20230703,120900,1305107410,3995,3995,3995,3995,271
|
|
20230703,120800,1304024765,3995,3995,3995,3995,319
|
|
20230703,120700,1302750360,4000,4000,4000,3990,61
|
|
20230703,120600,1302506380,4000,4000,4000,3995,110
|
|
20230703,120500,1302066630,4000,3995,4000,3995,142
|
|
20230703,120400,1301499275,4000,4000,4000,3995,12
|
|
20230703,120300,1301451280,4000,3995,4000,3985,906
|
|
20230703,120200,1297837205,4000,4000,4000,4000,1678
|
|
20230703,120100,1291125205,3990,3995,4000,3990,441
|
|
20230703,120000,1289362015,3995,3995,3995,3995,116
|
|
20230703,115900,1288898595,3995,3990,3995,3990,649
|
|
20230703,115800,1286305940,3990,3990,3990,3990,20
|
|
20230703,115700,1286226140,3990,3990,3990,3990,77
|
|
20230703,115600,1285918910,3990,3990,3990,3985,96
|
|
20230703,115500,1285536270,3990,3990,3990,3990,45
|
|
20230703,115400,1285356720,3990,3990,3995,3990,1890
|
|
20230703,115300,1277815595,3990,3990,3990,3990,35
|
|
20230703,115200,1277675945,3990,3985,3990,3985,951
|
|
20230703,115100,1273886110,3985,3985,3985,3985,77
|
|
20230703,115000,1273579265,3985,3985,3985,3980,147
|
|
20230703,114900,1272994155,3985,3985,3985,3980,339
|
|
20230703,114800,1271644240,3985,3985,3985,3980,80
|
|
20230703,114700,1271325445,3975,3975,3980,3975,254
|
|
20230703,114600,1270314830,3975,3975,3975,3975,92
|
|
20230703,114500,1269949130,3970,3970,3980,3970,23
|
|
20230703,114400,1269857620,3970,3975,3980,3970,2010
|
|
20230703,114300,1261858170,3975,3975,3975,3970,1585
|
|
20230703,114200,1255562795,3975,3975,3975,3975,864
|
|
20230703,114100,1252128395,3975,3975,3975,3975,110
|
|
20230703,114000,1251691145,3975,3970,3975,3970,637
|
|
20230703,113900,1249162220,3970,3970,3970,3970,648
|
|
20230703,113800,1246589660,3965,3970,3970,3965,559
|
|
20230703,113700,1244372935,3970,3970,3970,3970,507
|
|
20230703,113600,1242360145,3970,3970,3970,3970,20
|
|
20230703,113500,1242280745,3970,3970,3970,3970,785
|
|
20230703,113400,1239164295,3970,3960,3970,3960,222
|
|
20230703,113300,1238283105,3970,3960,3970,3960,2185
|
|
20230703,113200,1229612785,3960,3960,3960,3960,2
|
|
20230703,113100,1229604865,3960,3960,3960,3960,540
|
|
20230703,113000,1227466465,3960,3960,3960,3955,475
|
|
20230703,112900,1225585605,3960,3960,3960,3955,93
|
|
20230703,112800,1225217725,3960,3955,3960,3955,671
|
|
20230703,112700,1222563895,3955,3955,3955,3955,629
|
|
20230703,112600,1220076200,3955,3955,3955,3955,62
|
|
20230703,112500,1219830990,3955,3955,3955,3955,20
|
|
20230703,112400,1219751890,3955,3955,3955,3955,16
|
|
20230703,112300,1219688610,3955,3950,3955,3950,1372
|
|
20230703,112200,1214264875,3955,3950,3955,3950,144
|
|
20230703,112100,1213696050,3955,3950,3955,3945,1060
|
|
20230703,112000,1209508975,3950,3950,3950,3950,124
|
|
20230703,111900,1209019175,3950,3950,3950,3945,103
|
|
20230703,111800,1208612825,3950,3950,3950,3950,549
|
|
20230703,111700,1206444275,3950,3945,3950,3945,288
|
|
20230703,111600,1205308035,3950,3950,3950,3945,21
|
|
20230703,111500,1205225145,3945,3950,3950,3940,406
|
|
20230703,111400,1203624935,3950,3945,3950,3945,1005
|
|
20230703,111300,1199656870,3945,3945,3945,3945,58
|
|
20230703,111200,1199428060,3945,3935,3945,3935,27
|
|
20230703,111100,1199321575,3935,3930,3935,3930,262
|
|
20230703,111000,1198290610,3930,3930,3935,3930,511
|
|
20230703,110900,1196279880,3930,3935,3935,3930,168
|
|
20230703,110800,1195618840,3935,3935,3935,3930,1084
|
|
20230703,110700,1191353310,3935,3935,3935,3930,406
|
|
20230703,110600,1189757705,3935,3930,3935,3930,9
|
|
20230703,110500,1189722320,3930,3935,3935,3930,616
|
|
20230703,110400,1187298375,3935,3930,3935,3930,26
|
|
20230703,110300,1187196085,3930,3935,3935,3930,182
|
|
20230703,110200,1186479930,3935,3935,3950,3935,103
|
|
20230703,110100,1186073125,3935,3950,3950,3930,332
|
|
20230703,110000,1184761805,3950,3930,3950,3930,478
|
|
20230703,105900,1182882185,3930,3930,3930,3930,2059
|
|
20230703,105800,1174790315,3930,3935,3950,3930,2021
|
|
20230703,105700,1166813065,3935,3940,3945,3935,1108
|
|
20230703,105600,1162445250,3945,3940,3945,3940,2172
|
|
20230703,105500,1153883705,3940,3935,3940,3935,1284
|
|
20230703,105400,1148825650,3940,3940,3940,3935,1179
|
|
20230703,105300,1144181195,3940,3935,3940,3935,236
|
|
20230703,105200,1143252155,3940,3945,3945,3940,1224
|
|
20230703,105100,1138428510,3945,3940,3945,3935,502
|
|
20230703,105000,1136450640,3940,3930,3940,3925,1733
|
|
20230703,104900,1129643140,3925,3930,3930,3925,320
|
|
20230703,104800,1128386725,3930,3935,3935,3930,254
|
|
20230703,104700,1127387495,3935,3935,3935,3935,23
|
|
20230703,104600,1127296990,3935,3940,3940,3925,1293
|
|
20230703,104500,1122220785,3925,3945,3945,3925,49
|
|
20230703,104400,1122027585,3945,3945,3945,3945,119
|
|
20230703,104300,1121558130,3945,3945,3945,3915,1522
|
|
20230703,104200,1115594845,3925,3930,3945,3925,4160
|
|
20230703,104100,1099257435,3925,3925,3925,3925,1423
|
|
20230703,104000,1093672160,3925,3925,3925,3925,185
|
|
20230703,103900,1092946035,3925,3925,3925,3925,20
|
|
20230703,103800,1092867535,3925,3925,3925,3925,258
|
|
20230703,103700,1091854885,3925,3925,3925,3925,15
|
|
20230703,103600,1091796010,3925,3925,3930,3925,213
|
|
20230703,103500,1090959980,3925,3925,3925,3915,136
|
|
20230703,103400,1090426420,3925,3925,3925,3915,91
|
|
20230703,103300,1090069945,3925,3920,3925,3920,305
|
|
20230703,103200,1088874195,3920,3925,3925,3920,54
|
|
20230703,103100,1088662450,3925,3925,3925,3920,2220
|
|
20230703,103000,1079959325,3925,3920,3925,3915,348
|
|
20230703,102900,1078594950,3925,3925,3925,3920,106
|
|
20230703,102800,1078178970,3925,3915,3925,3910,59
|
|
20230703,102700,1077948135,3930,3930,3930,3930,314
|
|
20230703,102600,1076714115,3930,3910,3930,3910,102
|
|
20230703,102500,1076313295,3910,3915,3930,3910,125
|
|
20230703,102400,1075823150,3915,3905,3915,3895,1639
|
|
20230703,102300,1069430965,3915,3900,3915,3900,5016
|
|
20230703,102200,1049867370,3900,3900,3905,3900,2190
|
|
20230703,102100,1041325820,3900,3910,3925,3900,6639
|
|
20230703,102000,1015371340,3910,3915,3915,3910,767
|
|
20230703,101900,1012371460,3925,3925,3925,3915,1496
|
|
20230703,101800,1006503640,3925,3925,3925,3925,623
|
|
20230703,101700,1004058365,3925,3930,3930,3925,864
|
|
20230703,101600,1000663345,3945,3935,3945,3930,1531
|
|
20230703,101500,994640740,3935,3935,3935,3935,170
|
|
20230703,101400,993971790,3935,3935,3945,3935,367
|
|
20230703,101300,992527475,3940,3940,3940,3940,903
|
|
20230703,101200,988969655,3940,3940,3945,3940,1212
|
|
20230703,101100,984193330,3945,3940,3945,3940,1292
|
|
20230703,101000,979102725,3940,3940,3940,3940,6
|
|
20230703,100900,979079085,3940,3945,3950,3940,2751
|
|
20230703,100800,968233085,3940,3940,3940,3940,320
|
|
20230703,100700,966972285,3935,3940,3940,3935,503
|
|
20230703,100600,964992410,3940,3940,3940,3940,42
|
|
20230703,100500,964826930,3940,3940,3940,3940,843
|
|
20230703,100400,961505510,3940,3940,3945,3940,257
|
|
20230703,100300,960492925,3940,3945,3945,3940,46
|
|
20230703,100200,960311620,3935,3940,3945,3935,1630
|
|
20230703,100100,953885255,3940,3940,3940,3935,225
|
|
20230703,100000,952999010,3940,3930,3940,3930,514
|
|
20230703,095900,950977675,3930,3930,3930,3930,30
|
|
20230703,095800,950859775,3930,3920,3930,3910,1302
|
|
20230703,095700,945755390,3910,3915,3920,3910,3377
|
|
20230703,095600,932534505,3915,3910,3915,3910,1215
|
|
20230703,095500,927778605,3915,3910,3915,3910,226
|
|
20230703,095400,926894400,3915,3895,3915,3895,4122
|
|
20230703,095300,910803195,3895,3890,3895,3890,395
|
|
20230703,095200,909265185,3895,3885,3895,3885,2552
|
|
20230703,095100,899337800,3885,3890,3895,3885,6451
|
|
20230703,095000,874267465,3895,3895,3895,3895,104
|
|
20230703,094900,873862385,3895,3910,3910,3895,1483
|
|
20230703,094800,868082170,3910,3910,3910,3905,436
|
|
20230703,094700,866377870,3910,3905,3915,3905,267
|
|
20230703,094600,865334105,3905,3915,3920,3905,1438
|
|
20230703,094500,859711240,3915,3915,3915,3915,75
|
|
20230703,094400,859417615,3915,3910,3915,3910,565
|
|
20230703,094300,857208155,3910,3905,3910,3905,492
|
|
20230703,094200,855286735,3905,3895,3905,3890,1397
|
|
20230703,094100,849842660,3890,3890,3890,3880,6779
|
|
20230703,094000,823505980,3890,3890,3890,3885,972
|
|
20230703,093900,819727930,3890,3885,3895,3885,678
|
|
20230703,093800,817092875,3895,3890,3895,3885,8066
|
|
20230703,093700,785748930,3890,3880,3895,3880,5051
|
|
20230703,093600,766125555,3885,3885,3895,3875,2975
|
|
20230703,093500,754584485,3895,3900,3900,3880,3248
|
|
20230703,093400,741964810,3900,3900,3900,3890,3591
|
|
20230703,093300,727993220,3900,3895,3905,3890,479
|
|
20230703,093200,726125850,3905,3890,3905,3885,2556
|
|
20230703,093100,716181940,3890,3910,3910,3890,5350
|
|
20230703,093000,695355235,3910,3905,3910,3900,1444
|
|
20230703,092900,689720095,3905,3910,3910,3900,344
|
|
20230703,092800,688376160,3910,3905,3910,3905,542
|
|
20230703,092700,686258575,3900,3905,3905,3890,2212
|
|
20230703,092600,677632860,3905,3905,3910,3890,2044
|
|
20230703,092500,669660365,3905,3905,3905,3900,1403
|
|
20230703,092400,664181660,3905,3905,3905,3890,1208
|
|
20230703,092300,659472790,3905,3895,3905,3890,823
|
|
20230703,092200,656263220,3900,3900,3900,3900,712
|
|
20230703,092100,653486420,3900,3875,3900,3870,3706
|
|
20230703,092000,639049050,3865,3860,3875,3855,1944
|
|
20230703,091900,631547565,3860,3895,3895,3850,13207
|
|
20230703,091800,580402675,3900,3905,3905,3895,8515
|
|
20230703,091700,547193450,3910,3905,3910,3900,1650
|
|
20230703,091600,540750380,3905,3905,3905,3900,2347
|
|
20230703,091500,531594655,3905,3910,3910,3905,7397
|
|
20230703,091400,502696990,3915,3920,3925,3915,6483
|
|
20230703,091300,477268915,3920,3920,3920,3915,759
|
|
20230703,091200,474296325,3915,3905,3925,3905,2444
|
|
20230703,091100,464741215,3905,3920,3920,3850,22056
|
|
20230703,091000,378900890,3910,3940,3940,3905,11201
|
|
20230703,090900,335022565,3935,3955,3960,3935,3211
|
|
20230703,090800,322344035,3955,3960,3960,3955,917
|
|
20230703,090700,318714130,3950,3955,3960,3945,4465
|
|
20230703,090600,301067485,3955,3965,3970,3950,8083
|
|
20230703,090500,269072940,3960,3975,3980,3955,15973
|
|
20230703,090400,205751205,3980,4000,4000,3980,2849
|
|
20230703,090300,194397335,4000,3985,4010,3985,3873
|
|
20230703,090200,178907720,3985,3980,4000,3980,13044
|
|
20230703,090100,126948115,3980,4005,4010,3980,7172
|
|
20230703,090000,98356425,4010,3980,4035,3980,24678
|