584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184100,397994575,3945,3945,3945,3945,2430
|
|
20230713,184000,397994575,3945,3945,3945,3945,0
|
|
20230713,183900,397994575,3945,3945,3945,3945,0
|
|
20230713,183800,397994575,3945,3945,3945,3945,0
|
|
20230713,183700,397994575,3945,3945,3945,3945,0
|
|
20230713,183600,397994575,3945,3945,3945,3945,0
|
|
20230713,183500,397994575,3945,3945,3945,3945,0
|
|
20230713,183400,397994575,3945,3945,3945,3945,0
|
|
20230713,183300,397994575,3945,3945,3945,3945,0
|
|
20230713,183200,397994575,3945,3945,3945,3945,0
|
|
20230713,183100,397994575,3945,3945,3945,3945,0
|
|
20230713,183000,397994575,3945,3945,3945,3945,0
|
|
20230713,182900,397994575,3945,3945,3945,3945,0
|
|
20230713,182800,397994575,3945,3945,3945,3945,0
|
|
20230713,182700,397994575,3945,3945,3945,3945,0
|
|
20230713,182600,397994575,3945,3945,3945,3945,0
|
|
20230713,182500,397994575,3945,3945,3945,3945,0
|
|
20230713,182400,397994575,3945,3945,3945,3945,0
|
|
20230713,182300,397994575,3945,3945,3945,3945,0
|
|
20230713,182200,397994575,3945,3945,3945,3945,0
|
|
20230713,182100,397994575,3945,3945,3945,3945,0
|
|
20230713,182000,397994575,3945,3945,3945,3945,0
|
|
20230713,181900,397994575,3945,3945,3945,3945,0
|
|
20230713,181800,397994575,3945,3945,3945,3945,0
|
|
20230713,181700,397994575,3945,3945,3945,3945,0
|
|
20230713,181600,397994575,3945,3945,3945,3945,0
|
|
20230713,181500,397994575,3945,3945,3945,3945,0
|
|
20230713,181400,397994575,3945,3945,3945,3945,0
|
|
20230713,181300,397994575,3945,3945,3945,3945,0
|
|
20230713,181200,397994575,3945,3945,3945,3945,0
|
|
20230713,181100,397994575,3945,3945,3945,3945,2430
|
|
20230713,181000,397994575,3945,3945,3945,3945,0
|
|
20230713,180900,397994575,3945,3945,3945,3945,0
|
|
20230713,180800,397994575,3945,3945,3945,3945,0
|
|
20230713,180700,397994575,3945,3945,3945,3945,0
|
|
20230713,180600,397994575,3945,3945,3945,3945,0
|
|
20230713,180500,397994575,3945,3945,3945,3945,0
|
|
20230713,180400,397994575,3945,3945,3945,3945,0
|
|
20230713,180300,397994575,3945,3945,3945,3945,0
|
|
20230713,180200,397994575,3945,3945,3945,3945,0
|
|
20230713,180100,397994575,3945,3945,3945,3945,0
|
|
20230713,180000,397994575,3945,3945,3945,3945,0
|
|
20230713,175900,397994575,3945,3945,3945,3945,0
|
|
20230713,175800,397994575,3945,3945,3945,3945,0
|
|
20230713,175700,397994575,3945,3945,3945,3945,0
|
|
20230713,175600,397994575,3945,3945,3945,3945,0
|
|
20230713,175500,397994575,3945,3945,3945,3945,0
|
|
20230713,175400,397994575,3945,3945,3945,3945,0
|
|
20230713,175300,397994575,3945,3945,3945,3945,0
|
|
20230713,175200,397994575,3945,3945,3945,3945,0
|
|
20230713,175100,397994575,3945,3945,3945,3945,0
|
|
20230713,175000,397994575,3945,3945,3945,3945,0
|
|
20230713,174900,397994575,3945,3945,3945,3945,0
|
|
20230713,174800,397994575,3945,3945,3945,3945,0
|
|
20230713,174700,397994575,3945,3945,3945,3945,0
|
|
20230713,174600,397994575,3945,3945,3945,3945,0
|
|
20230713,174500,397994575,3945,3945,3945,3945,0
|
|
20230713,174400,397994575,3945,3945,3945,3945,0
|
|
20230713,174300,397994575,3945,3945,3945,3945,0
|
|
20230713,174200,397994575,3945,3945,3945,3945,0
|
|
20230713,174100,397994575,3945,3945,3945,3945,2430
|
|
20230713,174000,397994575,3945,3945,3945,3945,0
|
|
20230713,173900,397994575,3945,3945,3945,3945,0
|
|
20230713,173800,397994575,3945,3945,3945,3945,0
|
|
20230713,173700,397994575,3945,3945,3945,3945,0
|
|
20230713,173600,397994575,3945,3945,3945,3945,0
|
|
20230713,173500,397994575,3945,3945,3945,3945,0
|
|
20230713,173400,397994575,3945,3945,3945,3945,0
|
|
20230713,173300,397994575,3945,3945,3945,3945,0
|
|
20230713,173200,397994575,3945,3945,3945,3945,0
|
|
20230713,173100,397994575,3945,3945,3945,3945,0
|
|
20230713,173000,397994575,3945,3945,3945,3945,0
|
|
20230713,172900,397994575,3945,3945,3945,3945,0
|
|
20230713,172800,397994575,3945,3945,3945,3945,0
|
|
20230713,172700,397994575,3945,3945,3945,3945,0
|
|
20230713,172600,397994575,3945,3945,3945,3945,0
|
|
20230713,172500,397994575,3945,3945,3945,3945,0
|
|
20230713,172400,397994575,3945,3945,3945,3945,0
|
|
20230713,172300,397994575,3945,3945,3945,3945,0
|
|
20230713,172200,397994575,3945,3945,3945,3945,0
|
|
20230713,172100,397994575,3945,3945,3945,3945,0
|
|
20230713,172000,397994575,3945,3945,3945,3945,0
|
|
20230713,171900,397994575,3945,3945,3945,3945,0
|
|
20230713,171800,397994575,3945,3945,3945,3945,0
|
|
20230713,171700,397994575,3945,3945,3945,3945,0
|
|
20230713,171600,397994575,3945,3945,3945,3945,0
|
|
20230713,171500,397994575,3945,3945,3945,3945,0
|
|
20230713,171400,397994575,3945,3945,3945,3945,0
|
|
20230713,171300,397994575,3945,3945,3945,3945,0
|
|
20230713,171200,397994575,3945,3945,3945,3945,0
|
|
20230713,171100,397994575,3945,3945,3945,3945,2430
|
|
20230713,171000,397994575,3945,3945,3945,3945,0
|
|
20230713,170900,397994575,3945,3945,3945,3945,0
|
|
20230713,170800,397994575,3945,3945,3945,3945,0
|
|
20230713,170700,397994575,3945,3945,3945,3945,0
|
|
20230713,170600,397994575,3945,3945,3945,3945,0
|
|
20230713,170500,397994575,3945,3945,3945,3945,0
|
|
20230713,170400,397994575,3945,3945,3945,3945,0
|
|
20230713,170300,397994575,3945,3945,3945,3945,0
|
|
20230713,170200,397994575,3945,3945,3945,3945,0
|
|
20230713,170100,397994575,3945,3945,3945,3945,0
|
|
20230713,170000,397994575,3945,3945,3945,3945,0
|
|
20230713,165900,397994575,3945,3945,3945,3945,0
|
|
20230713,165800,397994575,3945,3945,3945,3945,0
|
|
20230713,165700,397994575,3945,3945,3945,3945,0
|
|
20230713,165600,397994575,3945,3945,3945,3945,0
|
|
20230713,165500,397994575,3945,3945,3945,3945,0
|
|
20230713,165400,397994575,3945,3945,3945,3945,0
|
|
20230713,165300,397994575,3945,3945,3945,3945,0
|
|
20230713,165200,397994575,3945,3945,3945,3945,0
|
|
20230713,165100,397994575,3945,3945,3945,3945,0
|
|
20230713,165000,397994575,3945,3945,3945,3945,0
|
|
20230713,164900,397994575,3945,3945,3945,3945,0
|
|
20230713,164800,397994575,3945,3945,3945,3945,0
|
|
20230713,164700,397994575,3945,3945,3945,3945,0
|
|
20230713,164600,397994575,3945,3945,3945,3945,0
|
|
20230713,164500,397994575,3945,3945,3945,3945,0
|
|
20230713,164400,397994575,3945,3945,3945,3945,0
|
|
20230713,164300,397994575,3945,3945,3945,3945,0
|
|
20230713,164200,397994575,3945,3945,3945,3945,0
|
|
20230713,164100,397994575,3945,3945,3945,3945,2430
|
|
20230713,164000,397994575,3945,3945,3945,3945,0
|
|
20230713,163900,397994575,3945,3945,3945,3945,0
|
|
20230713,163800,397994575,3945,3945,3945,3945,0
|
|
20230713,163700,397994575,3945,3945,3945,3945,0
|
|
20230713,163600,397994575,3945,3945,3945,3945,0
|
|
20230713,163500,397994575,3945,3945,3945,3945,0
|
|
20230713,163400,397994575,3945,3945,3945,3945,0
|
|
20230713,163300,397994575,3945,3945,3945,3945,0
|
|
20230713,163200,397994575,3945,3945,3945,3945,0
|
|
20230713,163100,397994575,3945,3945,3945,3945,0
|
|
20230713,163000,397994575,3945,3945,3945,3945,0
|
|
20230713,162900,397994575,3945,3945,3945,3945,0
|
|
20230713,162800,397994575,3945,3945,3945,3945,0
|
|
20230713,162700,397994575,3945,3945,3945,3945,0
|
|
20230713,162600,397994575,3945,3945,3945,3945,0
|
|
20230713,162500,397994575,3945,3945,3945,3945,0
|
|
20230713,162400,397994575,3945,3945,3945,3945,0
|
|
20230713,162300,397994575,3945,3945,3945,3945,0
|
|
20230713,162200,397994575,3945,3945,3945,3945,0
|
|
20230713,162100,397994575,3945,3945,3945,3945,0
|
|
20230713,162000,397994575,3945,3945,3945,3945,0
|
|
20230713,161900,397994575,3945,3945,3945,3945,0
|
|
20230713,161800,397994575,3945,3945,3945,3945,0
|
|
20230713,161700,397994575,3945,3945,3945,3945,0
|
|
20230713,161600,397994575,3945,3945,3945,3945,0
|
|
20230713,161500,397994575,3945,3945,3945,3945,0
|
|
20230713,161400,397994575,3945,3945,3945,3945,0
|
|
20230713,161300,397994575,3945,3945,3945,3945,0
|
|
20230713,161200,397994575,3945,3945,3945,3945,0
|
|
20230713,161100,397994575,3945,3945,3945,3945,2430
|
|
20230713,161000,397994575,3945,3945,3945,3945,0
|
|
20230713,160900,397994575,3945,3945,3945,3945,0
|
|
20230713,160800,397994575,3945,3945,3945,3945,0
|
|
20230713,160700,397994575,3945,3945,3945,3945,0
|
|
20230713,160600,397994575,3945,3945,3945,3945,0
|
|
20230713,160500,397994575,3945,3945,3945,3945,0
|
|
20230713,160400,397994575,3945,3945,3945,3945,0
|
|
20230713,160300,397994575,3945,3945,3945,3945,0
|
|
20230713,160200,397994575,3945,3945,3945,3945,0
|
|
20230713,160100,397994575,3945,3945,3945,3945,0
|
|
20230713,160000,397994575,3945,3945,3945,3945,0
|
|
20230713,155900,397994575,3945,3945,3945,3945,0
|
|
20230713,155800,397994575,3945,3945,3945,3945,0
|
|
20230713,155700,397994575,3945,3945,3945,3945,0
|
|
20230713,155600,397994575,3945,3945,3945,3945,0
|
|
20230713,155500,397994575,3945,3945,3945,3945,0
|
|
20230713,155400,397994575,3945,3945,3945,3945,0
|
|
20230713,155300,397994575,3945,3945,3945,3945,0
|
|
20230713,155200,397994575,3945,3945,3945,3945,0
|
|
20230713,155100,397994575,3945,3945,3945,3945,0
|
|
20230713,155000,397994575,3945,3945,3945,3945,0
|
|
20230713,154900,397994575,3945,3945,3945,3945,0
|
|
20230713,154800,397994575,3945,3945,3945,3945,0
|
|
20230713,154700,397994575,3945,3945,3945,3945,0
|
|
20230713,154600,397994575,3945,3945,3945,3945,0
|
|
20230713,154500,397994575,3945,3945,3945,3945,0
|
|
20230713,154400,397994575,3945,3945,3945,3945,0
|
|
20230713,154300,397994575,3945,3945,3945,3945,0
|
|
20230713,154200,397994575,3945,3945,3945,3945,0
|
|
20230713,154100,397994575,3945,3945,3945,3945,2430
|
|
20230713,154000,397994575,3945,3945,3945,3945,0
|
|
20230713,153900,397994575,3945,3945,3945,3945,0
|
|
20230713,153800,397994575,3945,3945,3945,3945,0
|
|
20230713,153700,397994575,3945,3945,3945,3945,0
|
|
20230713,153600,397994575,3945,3945,3945,3945,0
|
|
20230713,153500,397994575,3945,3945,3945,3945,0
|
|
20230713,153400,397994575,3945,3945,3945,3945,0
|
|
20230713,153300,397994575,3945,3945,3945,3945,0
|
|
20230713,153200,397994575,3945,3945,3945,3945,0
|
|
20230713,153100,397994575,3945,3945,3945,3945,0
|
|
20230713,153000,397994575,3945,3945,3945,3945,2430
|
|
20230713,152900,388408225,3945,3945,3945,3945,0
|
|
20230713,152800,388408225,3945,3945,3945,3945,0
|
|
20230713,152700,388408225,3945,3945,3945,3945,0
|
|
20230713,152600,388408225,3945,3945,3945,3945,0
|
|
20230713,152500,388408225,3945,3945,3945,3945,0
|
|
20230713,152400,388408225,3945,3945,3945,3945,0
|
|
20230713,152300,388408225,3945,3945,3945,3945,0
|
|
20230713,152200,388408225,3945,3945,3945,3945,0
|
|
20230713,152100,388408225,3945,3945,3945,3945,0
|
|
20230713,152000,388408225,3945,3945,3945,3945,0
|
|
20230713,151900,388408225,3945,3945,3945,3945,106
|
|
20230713,151800,387990055,3940,3940,3940,3940,1100
|
|
20230713,151700,383656055,3945,3945,3945,3945,17
|
|
20230713,151600,383588990,3945,3945,3945,3945,7
|
|
20230713,151500,383561375,3945,3945,3945,3945,2
|
|
20230713,151400,383553485,3945,3945,3945,3940,3603
|
|
20230713,151300,369357650,3945,3945,3945,3945,35
|
|
20230713,151200,369219575,3945,3945,3945,3945,484
|
|
20230713,151100,367310195,3950,3950,3950,3950,2
|
|
20230713,151000,367302295,3945,3945,3945,3945,0
|
|
20230713,150900,367302295,3945,3945,3945,3945,54
|
|
20230713,150800,367089265,3950,3950,3950,3950,440
|
|
20230713,150700,365351265,3945,3945,3945,3945,0
|
|
20230713,150600,365351265,3945,3940,3945,3940,350
|
|
20230713,150500,363970890,3945,3945,3945,3945,410
|
|
20230713,150400,362353440,3945,3945,3945,3945,3
|
|
20230713,150300,362341605,3950,3950,3950,3950,0
|
|
20230713,150200,362341605,3950,3945,3950,3945,3
|
|
20230713,150100,362329760,3945,3945,3945,3945,0
|
|
20230713,150000,362329760,3945,3945,3945,3945,0
|
|
20230713,145900,362329760,3945,3945,3945,3945,9
|
|
20230713,145800,362294255,3950,3950,3950,3950,9
|
|
20230713,145700,362258705,3945,3945,3945,3945,27
|
|
20230713,145600,362152190,3945,3945,3945,3945,0
|
|
20230713,145500,362152190,3945,3945,3945,3945,25
|
|
20230713,145400,362053565,3940,3940,3940,3940,0
|
|
20230713,145300,362053565,3940,3940,3940,3940,100
|
|
20230713,145200,361659565,3940,3940,3940,3940,0
|
|
20230713,145100,361659565,3940,3950,3950,3940,2
|
|
20230713,145000,361651675,3950,3945,3950,3945,5
|
|
20230713,144900,361631935,3945,3945,3945,3945,103
|
|
20230713,144800,361225600,3945,3945,3945,3945,8
|
|
20230713,144700,361194040,3950,3950,3950,3950,0
|
|
20230713,144600,361194040,3950,3950,3950,3950,0
|
|
20230713,144500,361194040,3950,3950,3950,3950,0
|
|
20230713,144400,361194040,3950,3940,3950,3940,104
|
|
20230713,144300,360784270,3940,3945,3945,3940,1000
|
|
20230713,144200,356844045,3950,3950,3950,3950,0
|
|
20230713,144100,356844045,3950,3950,3950,3950,0
|
|
20230713,144000,356844045,3950,3950,3950,3950,0
|
|
20230713,143900,356844045,3950,3950,3950,3950,0
|
|
20230713,143800,356844045,3950,3950,3950,3950,5
|
|
20230713,143700,356824295,3950,3950,3950,3950,0
|
|
20230713,143600,356824295,3950,3950,3950,3950,0
|
|
20230713,143500,356824295,3950,3950,3950,3950,0
|
|
20230713,143400,356824295,3950,3950,3950,3950,0
|
|
20230713,143300,356824295,3950,3950,3950,3950,0
|
|
20230713,143200,356824295,3950,3950,3950,3950,0
|
|
20230713,143100,356824295,3950,3950,3950,3950,0
|
|
20230713,143000,356824295,3950,3950,3950,3950,0
|
|
20230713,142900,356824295,3950,3950,3950,3950,100
|
|
20230713,142800,356429295,3950,3950,3950,3950,0
|
|
20230713,142700,356429295,3950,3950,3950,3950,0
|
|
20230713,142600,356429295,3950,3950,3950,3950,0
|
|
20230713,142500,356429295,3950,3950,3950,3950,6
|
|
20230713,142400,356405595,3945,3945,3945,3945,194
|
|
20230713,142300,355640265,3940,3940,3940,3940,0
|
|
20230713,142200,355640265,3940,3940,3940,3940,60
|
|
20230713,142100,355403865,3945,3945,3945,3945,1
|
|
20230713,142000,355399920,3945,3940,3945,3940,157
|
|
20230713,141900,354781315,3940,3940,3940,3940,50
|
|
20230713,141800,354584315,3940,3940,3940,3940,4
|
|
20230713,141700,354568555,3940,3945,3945,3940,328
|
|
20230713,141600,353276230,3945,3945,3945,3945,101
|
|
20230713,141500,352877785,3950,3950,3950,3950,3
|
|
20230713,141400,352865935,3955,3955,3955,3955,55
|
|
20230713,141300,352648410,3960,3960,3960,3960,0
|
|
20230713,141200,352648410,3960,3960,3960,3955,1161
|
|
20230713,141100,348056595,3965,3965,3965,3965,1
|
|
20230713,141000,348052630,3970,3970,3970,3970,289
|
|
20230713,140900,346905300,3970,3970,3970,3970,10
|
|
20230713,140800,346865600,3970,3970,3970,3970,80
|
|
20230713,140700,346548000,3970,3970,3970,3970,50
|
|
20230713,140600,346349500,3975,3975,3975,3975,2
|
|
20230713,140500,346341550,3980,3980,3980,3980,0
|
|
20230713,140400,346341550,3980,3980,3980,3980,2
|
|
20230713,140300,346333590,3980,3975,3980,3975,50
|
|
20230713,140200,346134690,3980,3980,3980,3980,0
|
|
20230713,140100,346134690,3980,3980,3980,3980,250
|
|
20230713,140000,345139690,3980,3980,3980,3980,0
|
|
20230713,135900,345139690,3980,3975,3980,3975,7
|
|
20230713,135800,345111860,3985,3970,3985,3970,600
|
|
20230713,135700,342721460,3970,3970,3970,3970,1
|
|
20230713,135600,342717490,3985,3985,3985,3985,0
|
|
20230713,135500,342717490,3985,3985,3985,3985,0
|
|
20230713,135400,342717490,3985,3985,3985,3985,0
|
|
20230713,135300,342717490,3985,3940,3985,3940,5000
|
|
20230713,135200,322868970,3930,3930,3930,3930,0
|
|
20230713,135100,322868970,3930,3930,3930,3930,0
|
|
20230713,135000,322868970,3930,3935,3935,3930,115
|
|
20230713,134900,322416970,3940,3940,3940,3940,0
|
|
20230713,134800,322416970,3940,3940,3940,3940,0
|
|
20230713,134700,322416970,3940,3935,3940,3935,7
|
|
20230713,134600,322389420,3935,3935,3935,3935,0
|
|
20230713,134500,322389420,3935,3935,3935,3935,0
|
|
20230713,134400,322389420,3935,3935,3935,3935,1
|
|
20230713,134300,322385485,3965,3965,3965,3965,21
|
|
20230713,134200,322302220,3965,3965,3965,3965,0
|
|
20230713,134100,322302220,3965,3965,3965,3965,1
|
|
20230713,134000,322298255,3935,3935,3935,3935,0
|
|
20230713,133900,322298255,3935,3940,3940,3935,140
|
|
20230713,133800,321746855,3975,3975,3975,3975,15
|
|
20230713,133700,321687230,3975,3975,3975,3975,75
|
|
20230713,133600,321389105,3975,3935,3980,3935,5404
|
|
20230713,133500,299954800,3935,3930,3935,3930,1135
|
|
20230713,133400,295488675,3935,3940,3940,3935,53
|
|
20230713,133300,295279910,3940,3940,3940,3940,465
|
|
20230713,133200,293447810,3940,3940,3940,3940,0
|
|
20230713,133100,293447810,3940,3940,3940,3940,0
|
|
20230713,133000,293447810,3940,3940,3940,3940,1
|
|
20230713,132900,293443870,3940,3940,3940,3940,0
|
|
20230713,132800,293443870,3940,3940,3940,3940,0
|
|
20230713,132700,293443870,3940,3940,3940,3940,0
|
|
20230713,132600,293443870,3940,3940,3940,3940,0
|
|
20230713,132500,293443870,3940,3940,3940,3940,1
|
|
20230713,132400,293439930,3940,3935,3940,3935,901
|
|
20230713,132300,289894490,3935,3935,3935,3935,0
|
|
20230713,132200,289894490,3935,3935,3935,3935,0
|
|
20230713,132100,289894490,3935,3935,3935,3935,0
|
|
20230713,132000,289894490,3935,3935,3935,3935,1400
|
|
20230713,131900,284385490,3940,3940,3940,3940,0
|
|
20230713,131800,284385490,3940,3940,3940,3940,0
|
|
20230713,131700,284385490,3940,3940,3940,3940,0
|
|
20230713,131600,284385490,3940,3940,3940,3940,0
|
|
20230713,131500,284385490,3940,3940,3940,3940,0
|
|
20230713,131400,284385490,3940,3940,3940,3940,0
|
|
20230713,131300,284385490,3940,3940,3940,3940,5
|
|
20230713,131200,284365790,3935,3935,3935,3935,0
|
|
20230713,131100,284365790,3935,3940,3940,3935,301
|
|
20230713,131000,283179855,3935,3935,3935,3935,0
|
|
20230713,130900,283179855,3935,3935,3935,3935,0
|
|
20230713,130800,283179855,3935,3940,3940,3935,20
|
|
20230713,130700,283101075,3940,3940,3940,3940,0
|
|
20230713,130600,283101075,3940,3940,3940,3935,260
|
|
20230713,130500,282077925,3940,3940,3940,3940,0
|
|
20230713,130400,282077925,3940,3940,3940,3940,0
|
|
20230713,130300,282077925,3940,3940,3940,3940,0
|
|
20230713,130200,282077925,3940,3940,3940,3940,0
|
|
20230713,130100,282077925,3940,3940,3940,3940,28
|
|
20230713,130000,281967605,3945,3945,3945,3945,32
|
|
20230713,125900,281841365,3940,3940,3940,3940,0
|
|
20230713,125800,281841365,3940,3940,3940,3940,0
|
|
20230713,125700,281841365,3940,3940,3940,3940,0
|
|
20230713,125600,281841365,3940,3940,3940,3940,0
|
|
20230713,125500,281841365,3940,3940,3940,3940,0
|
|
20230713,125400,281841365,3940,3940,3940,3940,1
|
|
20230713,125300,281837425,3935,3935,3935,3935,100
|
|
20230713,125200,281443925,3940,3940,3940,3935,254
|
|
20230713,125100,280444365,3940,3940,3940,3940,0
|
|
20230713,125000,280444365,3940,3940,3940,3940,0
|
|
20230713,124900,280444365,3940,3940,3940,3940,0
|
|
20230713,124800,280444365,3940,3940,3940,3940,0
|
|
20230713,124700,280444365,3940,3935,3940,3935,47
|
|
20230713,124600,280259335,3935,3935,3935,3935,0
|
|
20230713,124500,280259335,3935,3935,3935,3935,11
|
|
20230713,124400,280216050,3940,3940,3940,3940,0
|
|
20230713,124300,280216050,3940,3940,3940,3940,44
|
|
20230713,124200,280042690,3940,3940,3940,3940,575
|
|
20230713,124100,277777190,3940,3940,3940,3940,549
|
|
20230713,124000,275614130,3940,3940,3940,3940,255
|
|
20230713,123900,274609430,3950,3950,3950,3950,0
|
|
20230713,123800,274609430,3950,3950,3950,3950,1
|
|
20230713,123700,274605480,3955,3955,3955,3955,0
|
|
20230713,123600,274605480,3955,3955,3955,3955,30
|
|
20230713,123500,274486830,3940,3940,3940,3940,0
|
|
20230713,123400,274486830,3940,3940,3940,3940,4
|
|
20230713,123300,274471070,3940,3940,3940,3940,62
|
|
20230713,123200,274226790,3940,3940,3940,3940,1200
|
|
20230713,123100,269498790,3955,3955,3955,3955,0
|
|
20230713,123000,269498790,3955,3945,3955,3940,108
|
|
20230713,122900,269073005,3950,3950,3950,3950,10
|
|
20230713,122800,269033505,3955,3955,3955,3955,0
|
|
20230713,122700,269033505,3955,3955,3955,3955,0
|
|
20230713,122600,269033505,3955,3955,3955,3955,96
|
|
20230713,122500,268653825,3960,3960,3960,3960,7
|
|
20230713,122400,268626105,3960,3960,3960,3960,1
|
|
20230713,122300,268622145,3960,3960,3960,3960,1
|
|
20230713,122200,268618185,3955,3955,3955,3955,0
|
|
20230713,122100,268618185,3955,3955,3955,3955,1
|
|
20230713,122000,268614230,3955,3955,3955,3955,5
|
|
20230713,121900,268594455,3955,3955,3955,3955,4
|
|
20230713,121800,268578635,3955,3955,3955,3955,0
|
|
20230713,121700,268578635,3955,3955,3955,3955,0
|
|
20230713,121600,268578635,3955,3955,3955,3955,0
|
|
20230713,121500,268578635,3955,3955,3955,3955,5
|
|
20230713,121400,268558860,3955,3955,3955,3955,2
|
|
20230713,121300,268550950,3960,3960,3960,3960,5
|
|
20230713,121200,268531150,3960,3960,3960,3960,98
|
|
20230713,121100,268143070,3965,3965,3965,3965,232
|
|
20230713,121000,267223190,3965,3965,3965,3965,75
|
|
20230713,120900,266925815,3970,3970,3970,3970,540
|
|
20230713,120800,264782015,3970,3965,3970,3965,70
|
|
20230713,120700,264504165,3965,3965,3965,3965,661
|
|
20230713,120600,261883300,3965,3965,3965,3965,0
|
|
20230713,120500,261883300,3965,3965,3965,3965,0
|
|
20230713,120400,261883300,3965,3965,3965,3965,0
|
|
20230713,120300,261883300,3965,3965,3965,3965,0
|
|
20230713,120200,261883300,3965,3945,3965,3945,7001
|
|
20230713,120100,234194730,3945,3945,3945,3945,20
|
|
20230713,120000,234115830,3945,3945,3945,3945,28
|
|
20230713,115900,234005370,3935,3935,3935,3935,1
|
|
20230713,115800,234001435,3935,3935,3935,3935,0
|
|
20230713,115700,234001435,3935,3935,3935,3935,50
|
|
20230713,115600,233804685,3935,3935,3935,3935,0
|
|
20230713,115500,233804685,3935,3935,3935,3935,0
|
|
20230713,115400,233804685,3935,3935,3935,3935,408
|
|
20230713,115300,232199205,3940,3940,3940,3940,1
|
|
20230713,115200,232195265,3940,3940,3940,3940,408
|
|
20230713,115100,230587745,3945,3945,3945,3945,0
|
|
20230713,115000,230587745,3945,3945,3945,3945,0
|
|
20230713,114900,230587745,3945,3945,3945,3945,0
|
|
20230713,114800,230587745,3945,3945,3945,3945,156
|
|
20230713,114700,229972325,3940,3935,3940,3935,525
|
|
20230713,114600,227904095,3935,3935,3935,3935,2
|
|
20230713,114500,227896225,3935,3935,3935,3935,0
|
|
20230713,114400,227896225,3935,3935,3935,3935,0
|
|
20230713,114300,227896225,3935,3935,3935,3935,0
|
|
20230713,114200,227896225,3935,3935,3935,3935,446
|
|
20230713,114100,226141215,3935,3935,3935,3935,0
|
|
20230713,114000,226141215,3935,3935,3935,3935,5
|
|
20230713,113900,226121540,3930,3930,3930,3930,40
|
|
20230713,113800,225964340,3930,3930,3930,3930,200
|
|
20230713,113700,225178340,3940,3930,3940,3930,124
|
|
20230713,113600,224690780,3930,3930,3930,3930,0
|
|
20230713,113500,224690780,3930,3930,3930,3930,0
|
|
20230713,113400,224690780,3930,3930,3930,3930,0
|
|
20230713,113300,224690780,3930,3930,3930,3930,0
|
|
20230713,113200,224690780,3930,3930,3930,3930,312
|
|
20230713,113100,223464620,3930,3930,3930,3930,0
|
|
20230713,113000,223464620,3930,3930,3930,3930,0
|
|
20230713,112900,223464620,3930,3930,3930,3930,0
|
|
20230713,112800,223464620,3930,3930,3930,3930,0
|
|
20230713,112700,223464620,3930,3930,3930,3930,27
|
|
20230713,112600,223358510,3930,3930,3930,3930,234
|
|
20230713,112500,222438890,3930,3930,3930,3930,0
|
|
20230713,112400,222438890,3930,3930,3930,3930,0
|
|
20230713,112300,222438890,3930,3930,3930,3930,1
|
|
20230713,112200,222434960,3930,3935,3935,3930,2357
|
|
20230713,112100,213170775,3935,3935,3935,3935,2
|
|
20230713,112000,213162905,3935,3935,3935,3935,50
|
|
20230713,111900,212966155,3935,3935,3935,3935,109
|
|
20230713,111800,212537240,3935,3935,3935,3930,1143
|
|
20230713,111700,208039545,3940,3940,3940,3940,0
|
|
20230713,111600,208039545,3940,3940,3940,3940,1
|
|
20230713,111500,208035605,3940,3940,3940,3940,0
|
|
20230713,111400,208035605,3940,3940,3940,3940,35
|
|
20230713,111300,207897705,3940,3940,3940,3940,0
|
|
20230713,111200,207897705,3940,3940,3940,3940,0
|
|
20230713,111100,207897705,3940,3940,3940,3940,0
|
|
20230713,111000,207897705,3940,3940,3940,3940,0
|
|
20230713,110900,207897705,3940,3940,3940,3940,0
|
|
20230713,110800,207897705,3940,3940,3940,3940,0
|
|
20230713,110700,207897705,3940,3940,3940,3940,0
|
|
20230713,110600,207897705,3940,3940,3940,3940,0
|
|
20230713,110500,207897705,3940,3940,3940,3940,0
|
|
20230713,110400,207897705,3940,3940,3940,3940,0
|
|
20230713,110300,207897705,3940,3935,3940,3935,651
|
|
20230713,110200,205336015,3935,3935,3935,3935,0
|
|
20230713,110100,205336015,3935,3935,3935,3935,0
|
|
20230713,110000,205336015,3935,3935,3935,3935,0
|
|
20230713,105900,205336015,3935,3935,3935,3935,0
|
|
20230713,105800,205336015,3935,3940,3940,3935,141
|
|
20230713,105700,204780905,3940,3935,3940,3930,61
|
|
20230713,105600,204541045,3935,3935,3935,3935,0
|
|
20230713,105500,204541045,3935,3935,3935,3930,25
|
|
20230713,105400,204442700,3940,3940,3940,3940,0
|
|
20230713,105300,204442700,3940,3940,3940,3940,0
|
|
20230713,105200,204442700,3940,3940,3940,3940,6
|
|
20230713,105100,204419060,3940,3940,3940,3940,0
|
|
20230713,105000,204419060,3940,3940,3940,3935,385
|
|
20230713,104900,202903155,3940,3940,3940,3940,2
|
|
20230713,104800,202895275,3940,3940,3940,3940,23
|
|
20230713,104700,202804655,3945,3950,3950,3945,822
|
|
20230713,104600,199561840,3950,3955,3955,3950,3481
|
|
20230713,104500,185811790,3955,3955,3965,3950,1571
|
|
20230713,104400,179601195,3955,3950,3955,3950,623
|
|
20230713,104300,177139850,3950,3945,3950,3945,1427
|
|
20230713,104200,171503225,3945,3945,3945,3945,306
|
|
20230713,104100,170296055,3940,3930,3940,3930,1721
|
|
20230713,104000,163519065,3930,3930,3930,3930,1000
|
|
20230713,103900,159589065,3925,3925,3925,3925,0
|
|
20230713,103800,159589065,3925,3930,3930,3925,50
|
|
20230713,103700,159392570,3930,3925,3930,3925,3712
|
|
20230713,103600,144804465,3930,3930,3930,3930,20
|
|
20230713,103500,144725865,3930,3930,3930,3930,50
|
|
20230713,103400,144529365,3925,3930,3930,3925,32
|
|
20230713,103300,144403755,3920,3920,3920,3920,0
|
|
20230713,103200,144403755,3920,3920,3925,3920,94
|
|
20230713,103100,144035025,3910,3910,3910,3910,0
|
|
20230713,103000,144035025,3910,3920,3920,3910,52
|
|
20230713,102900,143831195,3910,3910,3910,3910,0
|
|
20230713,102800,143831195,3910,3915,3915,3910,650
|
|
20230713,102700,141287180,3915,3915,3915,3915,9
|
|
20230713,102600,141251945,3920,3920,3920,3915,62
|
|
20230713,102500,141009010,3920,3920,3920,3920,0
|
|
20230713,102400,141009010,3920,3920,3920,3920,341
|
|
20230713,102300,139672290,3920,3920,3920,3920,2
|
|
20230713,102200,139664450,3915,3915,3915,3915,40
|
|
20230713,102100,139507850,3920,3920,3920,3920,300
|
|
20230713,102000,138331850,3920,3925,3925,3920,3132
|
|
20230713,101900,126041140,3920,3920,3920,3920,1532
|
|
20230713,101800,120035700,3915,3915,3915,3915,4360
|
|
20230713,101700,102966300,3915,3915,3915,3915,2
|
|
20230713,101600,102958470,3910,3910,3910,3910,240
|
|
20230713,101500,102020070,3910,3915,3915,3910,347
|
|
20230713,101400,100661635,3915,3915,3915,3915,647
|
|
20230713,101300,98128630,3915,3915,3915,3915,1
|
|
20230713,101200,98124715,3915,3910,3915,3910,354
|
|
20230713,101100,96740565,3910,3910,3910,3910,29
|
|
20230713,101000,96627175,3915,3915,3915,3915,22
|
|
20230713,100900,96541045,3920,3920,3920,3910,165
|
|
20230713,100800,95894955,3920,3910,3920,3910,379
|
|
20230713,100700,94411265,3910,3915,3920,3910,1522
|
|
20230713,100600,88446040,3915,3910,3915,3910,1194
|
|
20230713,100500,83775695,3910,3905,3910,3905,399
|
|
20230713,100400,82217235,3900,3900,3900,3900,314
|
|
20230713,100300,80992635,3895,3895,3895,3895,0
|
|
20230713,100200,80992635,3895,3895,3895,3895,1
|
|
20230713,100100,80988740,3895,3895,3895,3895,16
|
|
20230713,100000,80926420,3900,3900,3900,3900,506
|
|
20230713,095900,78953020,3900,3900,3900,3900,12
|
|
20230713,095800,78906220,3900,3900,3900,3900,20
|
|
20230713,095700,78828220,3895,3895,3895,3895,14
|
|
20230713,095600,78773690,3890,3890,3895,3890,489
|
|
20230713,095500,76871330,3895,3895,3895,3885,1298
|
|
20230713,095400,71821380,3875,3875,3875,3875,0
|
|
20230713,095300,71821380,3875,3875,3875,3875,0
|
|
20230713,095200,71821380,3875,3885,3890,3875,728
|
|
20230713,095100,68997930,3885,3885,3885,3885,0
|
|
20230713,095000,68997930,3885,3885,3885,3885,0
|
|
20230713,094900,68997930,3885,3885,3885,3885,432
|
|
20230713,094800,67319610,3885,3885,3890,3885,1805
|
|
20230713,094700,60307140,3885,3885,3890,3885,3327
|
|
20230713,094600,47381735,3885,3885,3885,3885,0
|
|
20230713,094500,47381735,3885,3885,3885,3885,85
|
|
20230713,094400,47051510,3885,3890,3890,3885,31
|
|
20230713,094300,46931050,3890,3890,3890,3890,4
|
|
20230713,094200,46915490,3900,3900,3900,3900,2
|
|
20230713,094100,46907690,3900,3900,3900,3900,3
|
|
20230713,094000,46895990,3900,3900,3900,3900,0
|
|
20230713,093900,46895990,3900,3900,3900,3900,2
|
|
20230713,093800,46888190,3885,3900,3900,3885,15
|
|
20230713,093700,46829840,3895,3890,3900,3890,111
|
|
20230713,093600,46397495,3895,3890,3895,3890,53
|
|
20230713,093500,46191320,3890,3890,3890,3890,3
|
|
20230713,093400,46179650,3890,3885,3890,3885,1110
|
|
20230713,093300,41867295,3870,3870,3870,3870,0
|
|
20230713,093200,41867295,3870,3870,3870,3870,0
|
|
20230713,093100,41867295,3870,3870,3885,3870,714
|
|
20230713,093000,39093615,3885,3885,3885,3885,0
|
|
20230713,092900,39093615,3885,3865,3885,3865,1961
|
|
20230713,092800,31491475,3865,3865,3865,3865,0
|
|
20230713,092700,31491475,3865,3885,3885,3865,528
|
|
20230713,092600,29440715,3860,3875,3875,3860,5106
|
|
20230713,092500,9729900,3870,3870,3870,3870,63
|
|
20230713,092400,9486090,3870,3870,3870,3870,1
|
|
20230713,092300,9482220,3860,3880,3880,3860,126
|
|
20230713,092200,8994900,3885,3885,3885,3885,300
|
|
20230713,092100,7829400,3885,3885,3885,3885,18
|
|
20230713,092000,7759470,3880,3880,3880,3880,22
|
|
20230713,091900,7674110,3885,3885,3890,3885,62
|
|
20230713,091800,7433230,3885,3885,3885,3885,0
|
|
20230713,091700,7433230,3885,3865,3885,3865,119
|
|
20230713,091600,6973095,3880,3880,3880,3880,0
|
|
20230713,091500,6973095,3880,3880,3880,3880,58
|
|
20230713,091400,6748055,3880,3880,3880,3880,0
|
|
20230713,091300,6748055,3880,3870,3880,3870,42
|
|
20230713,091200,6585435,3865,3865,3865,3865,13
|
|
20230713,091100,6535190,3865,3855,3865,3850,459
|
|
20230713,091000,4762625,3855,3855,3855,3855,7
|
|
20230713,090900,4735640,3855,3855,3855,3855,0
|
|
20230713,090800,4735640,3855,3850,3855,3850,52
|
|
20230713,090700,4535375,3850,3850,3850,3850,361
|
|
20230713,090600,3145525,3850,3850,3850,3850,0
|
|
20230713,090500,3145525,3850,3850,3850,3850,0
|
|
20230713,090400,3145525,3850,3850,3850,3850,59
|
|
20230713,090300,2918375,3845,3845,3845,3845,0
|
|
20230713,090200,2918375,3845,3845,3845,3845,0
|
|
20230713,090100,2918375,3845,3845,3845,3845,234
|
|
20230713,090000,2018645,3865,3845,3865,3845,525
|