584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184100,535105020,4000,4000,4000,4000,2736
|
|
20230719,184000,535105020,4000,4000,4000,4000,0
|
|
20230719,183900,535105020,4000,4000,4000,4000,0
|
|
20230719,183800,535105020,4000,4000,4000,4000,0
|
|
20230719,183700,535105020,4000,4000,4000,4000,0
|
|
20230719,183600,535105020,4000,4000,4000,4000,0
|
|
20230719,183500,535105020,4000,4000,4000,4000,0
|
|
20230719,183400,535105020,4000,4000,4000,4000,0
|
|
20230719,183300,535105020,4000,4000,4000,4000,0
|
|
20230719,183200,535105020,4000,4000,4000,4000,0
|
|
20230719,183100,535105020,4000,4000,4000,4000,0
|
|
20230719,183000,535105020,4000,4000,4000,4000,0
|
|
20230719,182900,535105020,4000,4000,4000,4000,0
|
|
20230719,182800,535105020,4000,4000,4000,4000,0
|
|
20230719,182700,535105020,4000,4000,4000,4000,0
|
|
20230719,182600,535105020,4000,4000,4000,4000,0
|
|
20230719,182500,535105020,4000,4000,4000,4000,0
|
|
20230719,182400,535105020,4000,4000,4000,4000,0
|
|
20230719,182300,535105020,4000,4000,4000,4000,0
|
|
20230719,182200,535105020,4000,4000,4000,4000,0
|
|
20230719,182100,535105020,4000,4000,4000,4000,0
|
|
20230719,182000,535105020,4000,4000,4000,4000,0
|
|
20230719,181900,535105020,4000,4000,4000,4000,0
|
|
20230719,181800,535105020,4000,4000,4000,4000,0
|
|
20230719,181700,535105020,4000,4000,4000,4000,0
|
|
20230719,181600,535105020,4000,4000,4000,4000,0
|
|
20230719,181500,535105020,4000,4000,4000,4000,0
|
|
20230719,181400,535105020,4000,4000,4000,4000,0
|
|
20230719,181300,535105020,4000,4000,4000,4000,0
|
|
20230719,181200,535105020,4000,4000,4000,4000,0
|
|
20230719,181100,535105020,4000,4000,4000,4000,2736
|
|
20230719,181000,535105020,4000,4000,4000,4000,0
|
|
20230719,180900,535105020,4000,4000,4000,4000,0
|
|
20230719,180800,535105020,4000,4000,4000,4000,0
|
|
20230719,180700,535105020,4000,4000,4000,4000,0
|
|
20230719,180600,535105020,4000,4000,4000,4000,0
|
|
20230719,180500,535105020,4000,4000,4000,4000,0
|
|
20230719,180400,535105020,4000,4000,4000,4000,0
|
|
20230719,180300,535105020,4000,4000,4000,4000,0
|
|
20230719,180200,535105020,4000,4000,4000,4000,0
|
|
20230719,180100,535105020,4000,4000,4000,4000,0
|
|
20230719,180000,535105020,4000,4000,4000,4000,0
|
|
20230719,175900,535105020,4000,4000,4000,4000,0
|
|
20230719,175800,535105020,4000,4000,4000,4000,0
|
|
20230719,175700,535105020,4000,4000,4000,4000,0
|
|
20230719,175600,535105020,4000,4000,4000,4000,0
|
|
20230719,175500,535105020,4000,4000,4000,4000,0
|
|
20230719,175400,535105020,4000,4000,4000,4000,0
|
|
20230719,175300,535105020,4000,4000,4000,4000,0
|
|
20230719,175200,535105020,4000,4000,4000,4000,0
|
|
20230719,175100,535105020,4000,4000,4000,4000,0
|
|
20230719,175000,535105020,4000,4000,4000,4000,0
|
|
20230719,174900,535105020,4000,4000,4000,4000,0
|
|
20230719,174800,535105020,4000,4000,4000,4000,0
|
|
20230719,174700,535105020,4000,4000,4000,4000,0
|
|
20230719,174600,535105020,4000,4000,4000,4000,0
|
|
20230719,174500,535105020,4000,4000,4000,4000,0
|
|
20230719,174400,535105020,4000,4000,4000,4000,0
|
|
20230719,174300,535105020,4000,4000,4000,4000,0
|
|
20230719,174200,535105020,4000,4000,4000,4000,0
|
|
20230719,174100,535105020,4000,4000,4000,4000,2736
|
|
20230719,174000,535105020,4000,4000,4000,4000,0
|
|
20230719,173900,535105020,4000,4000,4000,4000,0
|
|
20230719,173800,535105020,4000,4000,4000,4000,0
|
|
20230719,173700,535105020,4000,4000,4000,4000,0
|
|
20230719,173600,535105020,4000,4000,4000,4000,0
|
|
20230719,173500,535105020,4000,4000,4000,4000,0
|
|
20230719,173400,535105020,4000,4000,4000,4000,0
|
|
20230719,173300,535105020,4000,4000,4000,4000,0
|
|
20230719,173200,535105020,4000,4000,4000,4000,0
|
|
20230719,173100,535105020,4000,4000,4000,4000,0
|
|
20230719,173000,535105020,4000,4000,4000,4000,0
|
|
20230719,172900,535105020,4000,4000,4000,4000,0
|
|
20230719,172800,535105020,4000,4000,4000,4000,0
|
|
20230719,172700,535105020,4000,4000,4000,4000,0
|
|
20230719,172600,535105020,4000,4000,4000,4000,0
|
|
20230719,172500,535105020,4000,4000,4000,4000,0
|
|
20230719,172400,535105020,4000,4000,4000,4000,0
|
|
20230719,172300,535105020,4000,4000,4000,4000,0
|
|
20230719,172200,535105020,4000,4000,4000,4000,0
|
|
20230719,172100,535105020,4000,4000,4000,4000,0
|
|
20230719,172000,535105020,4000,4000,4000,4000,0
|
|
20230719,171900,535105020,4000,4000,4000,4000,0
|
|
20230719,171800,535105020,4000,4000,4000,4000,0
|
|
20230719,171700,535105020,4000,4000,4000,4000,0
|
|
20230719,171600,535105020,4000,4000,4000,4000,0
|
|
20230719,171500,535105020,4000,4000,4000,4000,0
|
|
20230719,171400,535105020,4000,4000,4000,4000,0
|
|
20230719,171300,535105020,4000,4000,4000,4000,0
|
|
20230719,171200,535105020,4000,4000,4000,4000,0
|
|
20230719,171100,535105020,4000,4000,4000,4000,2736
|
|
20230719,171000,535105020,4000,4000,4000,4000,0
|
|
20230719,170900,535105020,4000,4000,4000,4000,0
|
|
20230719,170800,535105020,4000,4000,4000,4000,0
|
|
20230719,170700,535105020,4000,4000,4000,4000,0
|
|
20230719,170600,535105020,4000,4000,4000,4000,0
|
|
20230719,170500,535105020,4000,4000,4000,4000,0
|
|
20230719,170400,535105020,4000,4000,4000,4000,0
|
|
20230719,170300,535105020,4000,4000,4000,4000,0
|
|
20230719,170200,535105020,4000,4000,4000,4000,0
|
|
20230719,170100,535105020,4000,4000,4000,4000,0
|
|
20230719,170000,535105020,4000,4000,4000,4000,0
|
|
20230719,165900,535105020,4000,4000,4000,4000,0
|
|
20230719,165800,535105020,4000,4000,4000,4000,0
|
|
20230719,165700,535105020,4000,4000,4000,4000,0
|
|
20230719,165600,535105020,4000,4000,4000,4000,0
|
|
20230719,165500,535105020,4000,4000,4000,4000,0
|
|
20230719,165400,535105020,4000,4000,4000,4000,0
|
|
20230719,165300,535105020,4000,4000,4000,4000,0
|
|
20230719,165200,535105020,4000,4000,4000,4000,0
|
|
20230719,165100,535105020,4000,4000,4000,4000,0
|
|
20230719,165000,535105020,4000,4000,4000,4000,0
|
|
20230719,164900,535105020,4000,4000,4000,4000,0
|
|
20230719,164800,535105020,4000,4000,4000,4000,0
|
|
20230719,164700,535105020,4000,4000,4000,4000,0
|
|
20230719,164600,535105020,4000,4000,4000,4000,0
|
|
20230719,164500,535105020,4000,4000,4000,4000,0
|
|
20230719,164400,535105020,4000,4000,4000,4000,0
|
|
20230719,164300,535105020,4000,4000,4000,4000,0
|
|
20230719,164200,535105020,4000,4000,4000,4000,0
|
|
20230719,164100,535105020,4000,4000,4000,4000,2736
|
|
20230719,164000,535105020,4000,4000,4000,4000,0
|
|
20230719,163900,535105020,4000,4000,4000,4000,0
|
|
20230719,163800,535105020,4000,4000,4000,4000,0
|
|
20230719,163700,535105020,4000,4000,4000,4000,0
|
|
20230719,163600,535105020,4000,4000,4000,4000,0
|
|
20230719,163500,535105020,4000,4000,4000,4000,0
|
|
20230719,163400,535105020,4000,4000,4000,4000,0
|
|
20230719,163300,535105020,4000,4000,4000,4000,0
|
|
20230719,163200,535105020,4000,4000,4000,4000,0
|
|
20230719,163100,535105020,4000,4000,4000,4000,0
|
|
20230719,163000,535105020,4000,4000,4000,4000,0
|
|
20230719,162900,535105020,4000,4000,4000,4000,0
|
|
20230719,162800,535105020,4000,4000,4000,4000,0
|
|
20230719,162700,535105020,4000,4000,4000,4000,0
|
|
20230719,162600,535105020,4000,4000,4000,4000,0
|
|
20230719,162500,535105020,4000,4000,4000,4000,0
|
|
20230719,162400,535105020,4000,4000,4000,4000,0
|
|
20230719,162300,535105020,4000,4000,4000,4000,0
|
|
20230719,162200,535105020,4000,4000,4000,4000,0
|
|
20230719,162100,535105020,4000,4000,4000,4000,0
|
|
20230719,162000,535105020,4000,4000,4000,4000,0
|
|
20230719,161900,535105020,4000,4000,4000,4000,0
|
|
20230719,161800,535105020,4000,4000,4000,4000,0
|
|
20230719,161700,535105020,4000,4000,4000,4000,0
|
|
20230719,161600,535105020,4000,4000,4000,4000,0
|
|
20230719,161500,535105020,4000,4000,4000,4000,0
|
|
20230719,161400,535105020,4000,4000,4000,4000,0
|
|
20230719,161300,535105020,4000,4000,4000,4000,0
|
|
20230719,161200,535105020,4000,4000,4000,4000,0
|
|
20230719,161100,535105020,4000,4000,4000,4000,2736
|
|
20230719,161000,535105020,4000,4000,4000,4000,0
|
|
20230719,160900,535105020,4000,4000,4000,4000,0
|
|
20230719,160800,535105020,4000,4000,4000,4000,0
|
|
20230719,160700,535105020,4000,4000,4000,4000,0
|
|
20230719,160600,535105020,4000,4000,4000,4000,0
|
|
20230719,160500,535105020,4000,4000,4000,4000,0
|
|
20230719,160400,535105020,4000,4000,4000,4000,0
|
|
20230719,160300,535105020,4000,4000,4000,4000,0
|
|
20230719,160200,535105020,4000,4000,4000,4000,0
|
|
20230719,160100,535105020,4000,4000,4000,4000,0
|
|
20230719,160000,535105020,4000,4000,4000,4000,0
|
|
20230719,155900,535105020,4000,4000,4000,4000,0
|
|
20230719,155800,535105020,4000,4000,4000,4000,0
|
|
20230719,155700,535105020,4000,4000,4000,4000,0
|
|
20230719,155600,535105020,4000,4000,4000,4000,0
|
|
20230719,155500,535105020,4000,4000,4000,4000,0
|
|
20230719,155400,535105020,4000,4000,4000,4000,0
|
|
20230719,155300,535105020,4000,4000,4000,4000,0
|
|
20230719,155200,535105020,4000,4000,4000,4000,0
|
|
20230719,155100,535105020,4000,4000,4000,4000,0
|
|
20230719,155000,535105020,4000,4000,4000,4000,0
|
|
20230719,154900,535105020,4000,4000,4000,4000,0
|
|
20230719,154800,535105020,4000,4000,4000,4000,0
|
|
20230719,154700,535105020,4000,4000,4000,4000,0
|
|
20230719,154600,535105020,4000,4000,4000,4000,0
|
|
20230719,154500,535105020,4000,4000,4000,4000,0
|
|
20230719,154400,535105020,4000,4000,4000,4000,0
|
|
20230719,154300,535105020,4000,4000,4000,4000,0
|
|
20230719,154200,535105020,4000,4000,4000,4000,0
|
|
20230719,154100,535105020,4000,4000,4000,4000,2736
|
|
20230719,154000,535105020,4000,4000,4000,4000,0
|
|
20230719,153900,535105020,4000,4000,4000,4000,0
|
|
20230719,153800,535105020,4000,4000,4000,4000,0
|
|
20230719,153700,535105020,4000,4000,4000,4000,0
|
|
20230719,153600,535105020,4000,4000,4000,4000,0
|
|
20230719,153500,535105020,4000,4000,4000,4000,0
|
|
20230719,153400,535105020,4000,4000,4000,4000,0
|
|
20230719,153300,535105020,4000,4000,4000,4000,0
|
|
20230719,153200,535105020,4000,4000,4000,4000,0
|
|
20230719,153100,535105020,4000,4000,4000,4000,0
|
|
20230719,153000,535105020,4000,4000,4000,4000,2736
|
|
20230719,152900,524161020,4010,4010,4010,4010,0
|
|
20230719,152800,524161020,4010,4010,4010,4010,0
|
|
20230719,152700,524161020,4010,4010,4010,4010,0
|
|
20230719,152600,524161020,4010,4010,4010,4010,0
|
|
20230719,152500,524161020,4010,4010,4010,4010,0
|
|
20230719,152400,524161020,4010,4010,4010,4010,0
|
|
20230719,152300,524161020,4010,4010,4010,4010,0
|
|
20230719,152200,524161020,4010,4010,4010,4010,0
|
|
20230719,152100,524161020,4010,4010,4010,4010,0
|
|
20230719,152000,524161020,4010,4010,4010,4010,0
|
|
20230719,151900,524161020,4010,4010,4010,4010,201
|
|
20230719,151800,523355010,4000,4000,4000,4000,341
|
|
20230719,151700,521991010,4010,4010,4010,4010,6
|
|
20230719,151600,521966950,4010,4010,4010,4010,107
|
|
20230719,151500,521537880,4010,4015,4015,4010,493
|
|
20230719,151400,519559990,4010,4010,4010,4000,507
|
|
20230719,151300,517526940,4015,4015,4015,4015,1
|
|
20230719,151200,517522925,4015,4010,4015,4010,101
|
|
20230719,151100,517117905,4010,4010,4010,4010,50
|
|
20230719,151000,516917405,4010,4015,4015,4010,369
|
|
20230719,150900,515436965,4015,4015,4015,4015,171
|
|
20230719,150800,514750400,4015,4015,4015,4015,324
|
|
20230719,150700,513449540,4015,4010,4015,4010,554
|
|
20230719,150600,511226730,4015,4015,4015,4015,235
|
|
20230719,150500,510283205,4010,4000,4010,4000,3932
|
|
20230719,150400,494522515,4000,4000,4000,4000,130
|
|
20230719,150300,494002515,4000,4000,4000,4000,70
|
|
20230719,150200,493722515,4005,4005,4005,4005,0
|
|
20230719,150100,493722515,4005,4005,4005,4005,0
|
|
20230719,150000,493722515,4005,4005,4005,4005,8
|
|
20230719,145900,493690475,4005,3990,4005,3990,270
|
|
20230719,145800,492610625,4005,4005,4005,4005,132
|
|
20230719,145700,492081965,3995,3995,3995,3995,0
|
|
20230719,145600,492081965,3995,3995,3995,3995,84
|
|
20230719,145500,491746385,3985,3985,3985,3985,1256
|
|
20230719,145400,486741225,3985,3990,3995,3985,350
|
|
20230719,145300,485344980,3990,3995,3995,3990,233
|
|
20230719,145200,484414190,3995,3995,3995,3995,0
|
|
20230719,145100,484414190,3995,3995,3995,3995,451
|
|
20230719,145000,482612445,3995,3995,3995,3995,2
|
|
20230719,144900,482604455,4000,3995,4000,3995,1093
|
|
20230719,144800,478234555,3995,3995,3995,3995,80
|
|
20230719,144700,477914955,3995,3985,3995,3985,160
|
|
20230719,144600,477276005,3990,3990,3990,3990,0
|
|
20230719,144500,477276005,3990,3990,3990,3990,0
|
|
20230719,144400,477276005,3990,3990,3990,3990,911
|
|
20230719,144300,473641115,3990,3990,3990,3990,6
|
|
20230719,144200,473617175,3990,3990,3990,3990,183
|
|
20230719,144100,472887005,3980,3980,3980,3980,396
|
|
20230719,144000,471310925,3980,3980,3980,3980,50
|
|
20230719,143900,471111925,3980,3980,3980,3980,0
|
|
20230719,143800,471111925,3980,3990,3990,3980,844
|
|
20230719,143700,467751295,3975,3975,3975,3975,996
|
|
20230719,143600,463792195,3975,3980,3990,3975,208
|
|
20230719,143500,462962650,3990,3990,3990,3990,0
|
|
20230719,143400,462962650,3990,3990,3990,3975,1014
|
|
20230719,143300,458916890,3990,3975,3995,3975,148
|
|
20230719,143200,458325805,3995,3980,3995,3980,4347
|
|
20230719,143100,440998760,3980,3980,3980,3980,1520
|
|
20230719,143000,434949160,3970,3980,3980,3970,224
|
|
20230719,142900,434059270,3980,3980,3980,3980,6
|
|
20230719,142800,434035390,3980,3960,3980,3960,570
|
|
20230719,142700,431767170,3960,3960,3960,3960,1
|
|
20230719,142600,431763210,3960,3960,3960,3960,450
|
|
20230719,142500,429981210,3975,3975,3980,3975,271
|
|
20230719,142400,428903840,3975,3975,3975,3975,3
|
|
20230719,142300,428891915,3975,3975,3975,3975,159
|
|
20230719,142200,428259890,3960,3960,3960,3960,0
|
|
20230719,142100,428259890,3960,3960,3960,3960,0
|
|
20230719,142000,428259890,3960,3960,3960,3960,0
|
|
20230719,141900,428259890,3960,3960,3960,3960,0
|
|
20230719,141800,428259890,3960,3960,3960,3960,0
|
|
20230719,141700,428259890,3960,3960,3960,3960,728
|
|
20230719,141600,425377010,3970,3960,3970,3960,1472
|
|
20230719,141500,419547390,3960,3975,3975,3960,1815
|
|
20230719,141400,412348105,3975,3975,3975,3975,0
|
|
20230719,141300,412348105,3975,3980,3980,3975,11
|
|
20230719,141200,412304375,3980,3980,3980,3980,0
|
|
20230719,141100,412304375,3980,3980,3980,3980,0
|
|
20230719,141000,412304375,3980,3980,3980,3980,9
|
|
20230719,140900,412268555,3980,3980,3980,3980,16
|
|
20230719,140800,412204875,3980,3980,3980,3980,26
|
|
20230719,140700,412101395,3980,3980,3980,3980,5
|
|
20230719,140600,412081495,3980,3980,3980,3980,10
|
|
20230719,140500,412041695,3980,3980,3980,3980,10
|
|
20230719,140400,412001895,3980,3980,3980,3980,3
|
|
20230719,140300,411989955,3980,3980,3980,3980,130
|
|
20230719,140200,411472555,3990,3990,3990,3990,0
|
|
20230719,140100,411472555,3990,3980,3990,3980,676
|
|
20230719,140000,408782065,3990,3990,3990,3990,263
|
|
20230719,135900,407732695,3990,3990,3990,3990,155
|
|
20230719,135800,407114245,3980,3980,3980,3980,10
|
|
20230719,135700,407074445,3980,3980,3980,3980,0
|
|
20230719,135600,407074445,3980,3980,3980,3980,0
|
|
20230719,135500,407074445,3980,3980,3980,3980,10
|
|
20230719,135400,407034645,3980,3990,3990,3980,754
|
|
20230719,135300,404031315,3990,3990,3990,3990,126
|
|
20230719,135200,403528575,3995,3995,3995,3995,0
|
|
20230719,135100,403528575,3995,3990,3995,3990,20
|
|
20230719,135000,403448725,3995,3995,3995,3995,0
|
|
20230719,134900,403448725,3995,3995,3995,3995,100
|
|
20230719,134800,403049225,3995,3995,3995,3995,10
|
|
20230719,134700,403009275,3995,3995,3995,3995,0
|
|
20230719,134600,403009275,3995,3995,3995,3995,0
|
|
20230719,134500,403009275,3995,3995,3995,3995,0
|
|
20230719,134400,403009275,3995,3995,3995,3995,2
|
|
20230719,134300,403001285,3995,3995,3995,3995,0
|
|
20230719,134200,403001285,3995,3995,3995,3995,194
|
|
20230719,134100,402226255,3990,3990,3990,3990,0
|
|
20230719,134000,402226255,3990,3990,3990,3990,7
|
|
20230719,133900,402198325,3995,3995,3995,3995,98
|
|
20230719,133800,401806815,3995,3995,3995,3995,0
|
|
20230719,133700,401806815,3995,3995,3995,3995,5
|
|
20230719,133600,401786840,3995,4000,4000,3995,1296
|
|
20230719,133500,396604360,4005,4005,4005,4005,175
|
|
20230719,133400,395903485,4005,4005,4005,4005,3
|
|
20230719,133300,395891470,4010,4000,4010,4000,1237
|
|
20230719,133200,390936735,4000,4000,4000,4000,20
|
|
20230719,133100,390856735,4000,4000,4000,4000,0
|
|
20230719,133000,390856735,4000,4000,4000,4000,0
|
|
20230719,132900,390856735,4000,3995,4000,3995,622
|
|
20230719,132800,388371165,3995,3995,3995,3995,0
|
|
20230719,132700,388371165,3995,3995,3995,3995,0
|
|
20230719,132600,388371165,3995,3995,3995,3995,14
|
|
20230719,132500,388315235,4000,4000,4000,4000,5
|
|
20230719,132400,388295235,3985,3990,3990,3985,300
|
|
20230719,132300,387099720,3990,3990,3990,3990,200
|
|
20230719,132200,386301720,4005,4000,4005,4000,646
|
|
20230719,132100,383714535,4005,4005,4005,4005,0
|
|
20230719,132000,383714535,4005,4005,4005,4005,0
|
|
20230719,131900,383714535,4005,4005,4005,4005,662
|
|
20230719,131800,381063225,4005,4005,4010,4005,105
|
|
20230719,131700,380642665,4005,4005,4010,4005,278
|
|
20230719,131600,379528875,4005,4005,4010,4005,30
|
|
20230719,131500,379408640,4005,4005,4005,4005,7
|
|
20230719,131400,379380605,4010,4010,4010,4010,1
|
|
20230719,131300,379376595,4010,4010,4010,4010,228
|
|
20230719,131200,378462315,4010,4020,4020,4010,1282
|
|
20230719,131100,373314800,4025,4015,4025,4015,773
|
|
20230719,131000,370206755,4020,4020,4025,4020,365
|
|
20230719,130900,368738790,4020,4015,4020,4015,335
|
|
20230719,130800,367393590,4025,4015,4025,4015,548
|
|
20230719,130700,365193350,4010,4010,4010,4010,130
|
|
20230719,130600,364672050,4010,3995,4010,3995,2169
|
|
20230719,130500,355982575,3995,3995,3995,3995,10
|
|
20230719,130400,355942625,3995,4000,4000,3975,16
|
|
20230719,130300,355878750,4000,4000,4000,4000,0
|
|
20230719,130200,355878750,4000,4000,4000,4000,0
|
|
20230719,130100,355878750,4000,4000,4000,4000,1
|
|
20230719,130000,355874750,4000,3990,4000,3990,147
|
|
20230719,125900,355286800,3980,3985,3985,3980,275
|
|
20230719,125800,354192295,3980,3980,3980,3980,49
|
|
20230719,125700,353997275,3980,3980,3980,3980,0
|
|
20230719,125600,353997275,3980,3995,3995,3945,1642
|
|
20230719,125500,347493225,3995,3995,3995,3995,0
|
|
20230719,125400,347493225,3995,4000,4000,3995,100
|
|
20230719,125300,347093675,3995,4000,4000,3995,415
|
|
20230719,125200,345433780,4010,4030,4030,4010,263
|
|
20230719,125100,344379110,4030,4025,4035,4025,2008
|
|
20230719,125000,336288360,4025,4030,4030,4020,2253
|
|
20230719,124900,327218280,4030,3990,4030,3990,9614
|
|
20230719,124800,288730600,3990,3990,3990,3990,100
|
|
20230719,124700,288331600,3990,3990,3990,3990,208
|
|
20230719,124600,287501680,3990,3985,3990,3985,469
|
|
20230719,124500,285632215,3985,3980,3985,3980,233
|
|
20230719,124400,284704260,3980,3985,3985,3980,3
|
|
20230719,124300,284692310,3985,3985,3985,3985,2
|
|
20230719,124200,284684340,3985,3985,3985,3985,50
|
|
20230719,124100,284485090,3985,3985,3985,3985,100
|
|
20230719,124000,284086590,3980,3970,3980,3970,2094
|
|
20230719,123900,275766920,3970,3965,3970,3965,1025
|
|
20230719,123800,271700170,3965,3965,3965,3965,620
|
|
20230719,123700,269241870,3960,3960,3960,3960,100
|
|
20230719,123600,268845870,3960,3960,3960,3960,63
|
|
20230719,123500,268596390,3960,3960,3960,3960,100
|
|
20230719,123400,268200390,3960,3965,3965,3960,63
|
|
20230719,123300,267950895,3965,3965,3965,3965,377
|
|
20230719,123200,266456090,3970,3970,3970,3970,0
|
|
20230719,123100,266456090,3970,3970,3970,3970,0
|
|
20230719,123000,266456090,3970,3975,3975,3970,136
|
|
20230719,122900,265916125,3975,3975,3975,3975,0
|
|
20230719,122800,265916125,3975,3975,3975,3975,49
|
|
20230719,122700,265721350,3975,3975,3975,3975,17
|
|
20230719,122600,265653775,3970,3970,3970,3970,50
|
|
20230719,122500,265455275,3975,3975,3975,3975,456
|
|
20230719,122400,263642675,3975,3975,3975,3975,3
|
|
20230719,122300,263630750,3975,3975,3975,3975,1
|
|
20230719,122200,263626775,3975,3975,3975,3975,0
|
|
20230719,122100,263626775,3975,3975,3975,3975,0
|
|
20230719,122000,263626775,3975,3975,3975,3975,0
|
|
20230719,121900,263626775,3975,3975,3975,3975,0
|
|
20230719,121800,263626775,3975,3975,3975,3975,60
|
|
20230719,121700,263388275,3975,3975,3975,3975,0
|
|
20230719,121600,263388275,3975,3975,3975,3975,0
|
|
20230719,121500,263388275,3975,3975,3975,3970,97
|
|
20230719,121400,263003085,3970,3970,3970,3970,0
|
|
20230719,121300,263003085,3970,3970,3970,3970,7
|
|
20230719,121200,262975295,3970,3975,3975,3970,8
|
|
20230719,121100,262943520,3980,3970,3980,3970,105
|
|
20230719,121000,262525745,3970,3970,3970,3970,0
|
|
20230719,120900,262525745,3970,3970,3970,3970,50
|
|
20230719,120800,262327245,3970,3970,3970,3970,5
|
|
20230719,120700,262307395,3970,3980,3980,3970,20
|
|
20230719,120600,262227805,3980,3975,3980,3975,351
|
|
20230719,120500,260830900,3975,3970,3975,3970,214
|
|
20230719,120400,259980650,3970,3965,3970,3965,116
|
|
20230719,120300,259520310,3960,3960,3960,3960,5
|
|
20230719,120200,259500510,3960,3960,3960,3960,40
|
|
20230719,120100,259342110,3965,3965,3965,3965,0
|
|
20230719,120000,259342110,3965,3965,3965,3965,313
|
|
20230719,115900,258101065,3965,3965,3965,3965,74
|
|
20230719,115800,257807655,3965,3965,3965,3965,1
|
|
20230719,115700,257803690,3965,3965,3965,3965,20
|
|
20230719,115600,257724390,3965,3965,3965,3965,20
|
|
20230719,115500,257645090,3965,3965,3965,3965,165
|
|
20230719,115400,256990865,3960,3955,3960,3955,35
|
|
20230719,115300,256852340,3960,3960,3960,3960,0
|
|
20230719,115200,256852340,3960,3960,3960,3960,3
|
|
20230719,115100,256840460,3960,3960,3960,3960,2
|
|
20230719,115000,256832540,3960,3960,3960,3960,255
|
|
20230719,114900,255822740,3965,3960,3965,3960,46
|
|
20230719,114800,255640575,3960,3960,3960,3960,0
|
|
20230719,114700,255640575,3960,3960,3960,3960,124
|
|
20230719,114600,255149535,3960,3935,3960,3935,19
|
|
20230719,114500,255074465,3935,3945,3960,3935,2451
|
|
20230719,114400,245428595,3960,3960,3960,3960,3
|
|
20230719,114300,245416715,3960,3960,3960,3960,0
|
|
20230719,114200,245416715,3960,3960,3960,3960,1
|
|
20230719,114100,245412755,3960,3945,3960,3945,20
|
|
20230719,114000,245333755,3945,3945,3945,3945,12
|
|
20230719,113900,245286415,3950,3950,3950,3950,1
|
|
20230719,113800,245282465,3955,3960,3960,3955,35
|
|
20230719,113700,245143995,3960,3955,3960,3955,15
|
|
20230719,113600,245084620,3955,3950,3955,3950,2
|
|
20230719,113500,245076715,3960,3940,3960,3940,140
|
|
20230719,113400,244522920,3935,3950,3950,3935,602
|
|
20230719,113300,242153195,3960,3960,3960,3960,0
|
|
20230719,113200,242153195,3960,3950,3960,3945,202
|
|
20230719,113100,241355970,3950,3950,3950,3950,488
|
|
20230719,113000,239428370,3955,3955,3955,3950,50
|
|
20230719,112900,239230810,3955,3950,3955,3950,39
|
|
20230719,112800,239076700,3955,3950,3955,3950,20
|
|
20230719,112700,238997650,3950,3950,3950,3950,94
|
|
20230719,112600,238626350,3955,3955,3955,3955,26
|
|
20230719,112500,238523520,3960,3960,3960,3960,0
|
|
20230719,112400,238523520,3960,3960,3960,3960,8
|
|
20230719,112300,238491840,3960,3960,3960,3960,0
|
|
20230719,112200,238491840,3960,3960,3960,3960,1
|
|
20230719,112100,238487880,3955,3960,3960,3955,356
|
|
20230719,112000,237079850,3960,3960,3960,3960,30
|
|
20230719,111900,236961050,3955,3955,3960,3955,43
|
|
20230719,111800,236790875,3960,3960,3960,3960,40
|
|
20230719,111700,236632475,3965,3965,3965,3965,220
|
|
20230719,111600,235760175,3965,3965,3965,3965,220
|
|
20230719,111500,234887875,3965,3965,3965,3965,10
|
|
20230719,111400,234848225,3965,3970,3970,3965,173
|
|
20230719,111300,234161515,3970,3970,3970,3970,1
|
|
20230719,111200,234157545,3965,3965,3965,3965,30
|
|
20230719,111100,234038595,3965,3965,3965,3965,0
|
|
20230719,111000,234038595,3965,3965,3965,3965,39
|
|
20230719,110900,233883960,3965,3965,3965,3960,206
|
|
20230719,110800,233067650,3965,3960,3965,3960,542
|
|
20230719,110700,230921130,3965,3960,3965,3960,8
|
|
20230719,110600,230889420,3965,3965,3965,3960,36
|
|
20230719,110500,230746785,3970,3965,3970,3960,25
|
|
20230719,110400,230647665,3965,3965,3970,3960,55
|
|
20230719,110300,230429580,3970,3965,3970,3965,12
|
|
20230719,110200,230381990,3965,3965,3970,3965,41
|
|
20230719,110100,230219375,3970,3970,3970,3970,263
|
|
20230719,110000,229175265,3975,3975,3975,3975,0
|
|
20230719,105900,229175265,3975,3975,3975,3970,32
|
|
20230719,105800,229048130,3975,3975,3975,3975,0
|
|
20230719,105700,229048130,3975,3960,3975,3960,264
|
|
20230719,105600,228002670,3960,3965,3965,3960,188
|
|
20230719,105500,227258095,3965,3965,3965,3965,1
|
|
20230719,105400,227254130,3960,3960,3960,3960,0
|
|
20230719,105300,227254130,3960,3960,3960,3960,2
|
|
20230719,105200,227246210,3975,3980,3980,3960,416
|
|
20230719,105100,225591965,3980,3980,3980,3980,8
|
|
20230719,105000,225560125,3980,3975,3980,3975,35
|
|
20230719,104900,225420835,3975,3980,3980,3975,16
|
|
20230719,104800,225357225,3975,3980,3980,3975,380
|
|
20230719,104700,223845050,3990,3985,3990,3985,7
|
|
20230719,104600,223817145,3985,3980,3985,3980,351
|
|
20230719,104500,222418510,3980,3980,3980,3980,72
|
|
20230719,104400,222131950,3990,3990,3990,3990,23
|
|
20230719,104300,222040180,3990,3990,3995,3990,231
|
|
20230719,104200,221118390,3995,3985,3995,3985,104
|
|
20230719,104100,220703440,3995,3995,3995,3990,37
|
|
20230719,104000,220555675,3995,3995,3995,3995,303
|
|
20230719,103900,219345190,3995,3995,4000,3980,1065
|
|
20230719,103800,215089300,3995,3985,3995,3985,1661
|
|
20230719,103700,208460705,3985,3970,3985,3970,1800
|
|
20230719,103600,201305100,3970,3970,3970,3970,118
|
|
20230719,103500,200836640,3965,3955,3965,3955,788
|
|
20230719,103400,197719340,3960,3965,3965,3960,315
|
|
20230719,103300,196471930,3970,3970,3970,3970,2
|
|
20230719,103200,196463990,3945,3945,3945,3945,0
|
|
20230719,103100,196463990,3945,3965,3970,3945,1005
|
|
20230719,103000,192494495,3955,3955,3955,3955,263
|
|
20230719,102900,191454330,3950,3950,3950,3950,1
|
|
20230719,102800,191450380,3960,3955,3960,3950,1001
|
|
20230719,102700,187495455,3970,3950,3970,3950,1500
|
|
20230719,102600,181566450,3955,3955,3955,3950,34
|
|
20230719,102500,181432030,3955,3950,3955,3950,347
|
|
20230719,102400,180061260,3945,3945,3945,3945,0
|
|
20230719,102300,180061260,3945,3945,3945,3945,0
|
|
20230719,102200,180061260,3945,3940,3945,3940,289
|
|
20230719,102100,178921295,3940,3940,3940,3940,56
|
|
20230719,102000,178700655,3945,3945,3945,3945,20
|
|
20230719,101900,178621755,3935,3935,3935,3935,336
|
|
20230719,101800,177299595,3950,3945,3950,3945,301
|
|
20230719,101700,176112145,3945,3945,3945,3945,10
|
|
20230719,101600,176072695,3945,3950,3950,3945,20
|
|
20230719,101500,175993790,3935,3950,3950,3935,1220
|
|
20230719,101400,171193075,3935,3960,3960,3935,145
|
|
20230719,101300,170622475,3925,3960,3970,3925,741
|
|
20230719,101200,167698650,3955,3955,3960,3955,174
|
|
20230719,101100,167010475,3955,3960,3960,3955,61
|
|
20230719,101000,166769165,3960,3960,3990,3960,3038
|
|
20230719,100900,154695010,3955,3930,3955,3930,4767
|
|
20230719,100800,135884760,3930,3905,3930,3905,3680
|
|
20230719,100700,121455385,3905,3920,3920,3905,242
|
|
20230719,100600,120507420,3915,3905,3915,3900,5674
|
|
20230719,100500,98335300,3905,3900,3905,3900,698
|
|
20230719,100400,95612320,3900,3900,3900,3900,3
|
|
20230719,100300,95600620,3900,3900,3900,3900,3
|
|
20230719,100200,95588920,3900,3900,3900,3900,0
|
|
20230719,100100,95588920,3900,3900,3900,3900,0
|
|
20230719,100000,95588920,3900,3900,3900,3900,0
|
|
20230719,095900,95588920,3900,3900,3900,3900,219
|
|
20230719,095800,94734820,3900,3900,3900,3900,0
|
|
20230719,095700,94734820,3900,3900,3900,3895,129
|
|
20230719,095600,94232220,3900,3900,3900,3900,0
|
|
20230719,095500,94232220,3900,3900,3900,3900,0
|
|
20230719,095400,94232220,3900,3900,3900,3900,2
|
|
20230719,095300,94224420,3900,3895,3900,3895,11
|
|
20230719,095200,94181570,3890,3895,3895,3890,426
|
|
20230719,095100,92522430,3895,3895,3900,3895,636
|
|
20230719,095000,90044610,3900,3900,3900,3900,237
|
|
20230719,094900,89120310,3905,3905,3905,3905,7
|
|
20230719,094800,89092975,3905,3905,3905,3905,1
|
|
20230719,094700,89089070,3890,3890,3890,3890,507
|
|
20230719,094600,87116840,3895,3895,3895,3895,439
|
|
20230719,094500,85406935,3895,3895,3895,3895,0
|
|
20230719,094400,85406935,3895,3895,3895,3895,201
|
|
20230719,094300,84624040,3905,3895,3905,3895,21
|
|
20230719,094200,84542235,3895,3900,3900,3895,140
|
|
20230719,094100,83996815,3900,3900,3900,3900,14
|
|
20230719,094000,83942215,3900,3905,3910,3900,104
|
|
20230719,093900,83535655,3910,3910,3910,3910,10
|
|
20230719,093800,83496555,3905,3905,3905,3905,197
|
|
20230719,093700,82727270,3910,3910,3910,3910,1001
|
|
20230719,093600,78813360,3910,3910,3910,3910,225
|
|
20230719,093500,77933610,3910,3900,3910,3900,300
|
|
20230719,093400,76760860,3910,3910,3910,3910,151
|
|
20230719,093300,76170450,3910,3910,3910,3910,114
|
|
20230719,093200,75724710,3900,3910,3910,3900,321
|
|
20230719,093100,74472440,3910,3900,3910,3900,2087
|
|
20230719,093000,66318770,3900,3895,3900,3895,499
|
|
20230719,092900,64372680,3900,3900,3905,3900,210
|
|
20230719,092800,63553665,3905,3900,3905,3900,408
|
|
20230719,092700,61962460,3900,3900,3900,3900,10
|
|
20230719,092600,61923460,3900,3900,3905,3900,166
|
|
20230719,092500,61275240,3900,3895,3900,3895,39
|
|
20230719,092400,61123145,3890,3890,3890,3890,403
|
|
20230719,092300,59555475,3890,3855,3890,3855,4456
|
|
20230719,092200,42349335,3850,3850,3850,3850,410
|
|
20230719,092100,40770835,3850,3850,3850,3850,499
|
|
20230719,092000,38849685,3850,3850,3850,3850,150
|
|
20230719,091900,38272185,3850,3855,3855,3850,3306
|
|
20230719,091800,25542855,3850,3855,3855,3850,167
|
|
20230719,091700,24899720,3860,3855,3860,3855,708
|
|
20230719,091600,22169405,3855,3855,3860,3855,1352
|
|
20230719,091500,16956695,3860,3855,3860,3855,912
|
|
20230719,091400,13440885,3860,3860,3860,3860,3
|
|
20230719,091300,13429305,3860,3860,3860,3860,1
|
|
20230719,091200,13425445,3855,3855,3855,3855,3
|
|
20230719,091100,13413880,3855,3860,3870,3855,1563
|
|
20230719,091000,7382480,3860,3865,3865,3860,201
|
|
20230719,090900,6605625,3870,3865,3870,3865,3
|
|
20230719,090800,6594025,3880,3880,3880,3880,1
|
|
20230719,090700,6590145,3865,3870,3870,3865,321
|
|
20230719,090600,5348320,3870,3870,3870,3870,75
|
|
20230719,090500,5058070,3870,3870,3870,3870,4
|
|
20230719,090400,5042590,3880,3870,3880,3870,46
|
|
20230719,090300,4864560,3870,3870,3895,3870,131
|
|
20230719,090200,4354615,3880,3880,3880,3880,401
|
|
20230719,090100,2798735,3880,3895,3900,3880,12
|
|
20230719,090000,2752090,3880,3875,3880,3875,710
|