666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,200200,4655666005,3785,3785,3785,3785,0
|
|
20230712,200100,4655666005,3785,3785,3785,3785,0
|
|
20230712,200000,4655666005,3785,3785,3785,3785,0
|
|
20230712,195900,4655666005,3785,3785,3785,3785,0
|
|
20230712,195800,4655666005,3785,3785,3785,3785,0
|
|
20230712,195700,4655666005,3785,3785,3785,3785,0
|
|
20230712,195600,4655666005,3785,3785,3785,3785,0
|
|
20230712,195500,4655666005,3785,3785,3785,3785,0
|
|
20230712,195400,4655666005,3785,3785,3785,3785,0
|
|
20230712,195300,4655666005,3785,3785,3785,3785,0
|
|
20230712,195200,4655666005,3785,3785,3785,3785,0
|
|
20230712,195100,4655666005,3785,3785,3785,3785,0
|
|
20230712,195000,4655666005,3785,3785,3785,3785,0
|
|
20230712,194900,4655666005,3785,3785,3785,3785,0
|
|
20230712,194800,4655666005,3785,3785,3785,3785,0
|
|
20230712,194700,4655666005,3785,3785,3785,3785,0
|
|
20230712,194600,4655666005,3785,3785,3785,3785,0
|
|
20230712,194500,4655666005,3785,3785,3785,3785,0
|
|
20230712,194400,4655666005,3785,3785,3785,3785,0
|
|
20230712,194300,4655666005,3785,3785,3785,3785,0
|
|
20230712,194200,4655666005,3785,3785,3785,3785,0
|
|
20230712,194100,4655666005,3785,3785,3785,3785,0
|
|
20230712,194000,4655666005,3785,3785,3785,3785,0
|
|
20230712,193900,4655666005,3785,3785,3785,3785,0
|
|
20230712,193800,4655666005,3785,3785,3785,3785,0
|
|
20230712,193700,4655666005,3785,3785,3785,3785,0
|
|
20230712,193600,4655666005,3785,3785,3785,3785,0
|
|
20230712,193500,4655666005,3785,3785,3785,3785,0
|
|
20230712,193400,4655666005,3785,3785,3785,3785,0
|
|
20230712,193300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,193200,4655666005,3785,3785,3785,3785,0
|
|
20230712,193100,4655666005,3785,3785,3785,3785,0
|
|
20230712,193000,4655666005,3785,3785,3785,3785,0
|
|
20230712,192900,4655666005,3785,3785,3785,3785,0
|
|
20230712,192800,4655666005,3785,3785,3785,3785,0
|
|
20230712,192700,4655666005,3785,3785,3785,3785,0
|
|
20230712,192600,4655666005,3785,3785,3785,3785,0
|
|
20230712,192500,4655666005,3785,3785,3785,3785,0
|
|
20230712,192400,4655666005,3785,3785,3785,3785,0
|
|
20230712,192300,4655666005,3785,3785,3785,3785,0
|
|
20230712,192200,4655666005,3785,3785,3785,3785,0
|
|
20230712,192100,4655666005,3785,3785,3785,3785,0
|
|
20230712,192000,4655666005,3785,3785,3785,3785,0
|
|
20230712,191900,4655666005,3785,3785,3785,3785,0
|
|
20230712,191800,4655666005,3785,3785,3785,3785,0
|
|
20230712,191700,4655666005,3785,3785,3785,3785,0
|
|
20230712,191600,4655666005,3785,3785,3785,3785,0
|
|
20230712,191500,4655666005,3785,3785,3785,3785,0
|
|
20230712,191400,4655666005,3785,3785,3785,3785,0
|
|
20230712,191300,4655666005,3785,3785,3785,3785,0
|
|
20230712,191200,4655666005,3785,3785,3785,3785,0
|
|
20230712,191100,4655666005,3785,3785,3785,3785,0
|
|
20230712,191000,4655666005,3785,3785,3785,3785,0
|
|
20230712,190900,4655666005,3785,3785,3785,3785,0
|
|
20230712,190800,4655666005,3785,3785,3785,3785,0
|
|
20230712,190700,4655666005,3785,3785,3785,3785,0
|
|
20230712,190600,4655666005,3785,3785,3785,3785,0
|
|
20230712,190500,4655666005,3785,3785,3785,3785,0
|
|
20230712,190400,4655666005,3785,3785,3785,3785,0
|
|
20230712,190300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,190200,4655666005,3785,3785,3785,3785,0
|
|
20230712,190100,4655666005,3785,3785,3785,3785,0
|
|
20230712,190000,4655666005,3785,3785,3785,3785,0
|
|
20230712,185900,4655666005,3785,3785,3785,3785,0
|
|
20230712,185800,4655666005,3785,3785,3785,3785,0
|
|
20230712,185700,4655666005,3785,3785,3785,3785,0
|
|
20230712,185600,4655666005,3785,3785,3785,3785,0
|
|
20230712,185500,4655666005,3785,3785,3785,3785,0
|
|
20230712,185400,4655666005,3785,3785,3785,3785,0
|
|
20230712,185300,4655666005,3785,3785,3785,3785,0
|
|
20230712,185200,4655666005,3785,3785,3785,3785,0
|
|
20230712,185100,4655666005,3785,3785,3785,3785,0
|
|
20230712,185000,4655666005,3785,3785,3785,3785,0
|
|
20230712,184900,4655666005,3785,3785,3785,3785,0
|
|
20230712,184800,4655666005,3785,3785,3785,3785,0
|
|
20230712,184700,4655666005,3785,3785,3785,3785,0
|
|
20230712,184600,4655666005,3785,3785,3785,3785,0
|
|
20230712,184500,4655666005,3785,3785,3785,3785,0
|
|
20230712,184400,4655666005,3785,3785,3785,3785,0
|
|
20230712,184300,4655666005,3785,3785,3785,3785,0
|
|
20230712,184200,4655666005,3785,3785,3785,3785,0
|
|
20230712,184100,4655666005,3785,3785,3785,3785,0
|
|
20230712,184000,4655666005,3785,3785,3785,3785,0
|
|
20230712,183900,4655666005,3785,3785,3785,3785,0
|
|
20230712,183800,4655666005,3785,3785,3785,3785,0
|
|
20230712,183700,4655666005,3785,3785,3785,3785,0
|
|
20230712,183600,4655666005,3785,3785,3785,3785,0
|
|
20230712,183500,4655666005,3785,3785,3785,3785,0
|
|
20230712,183400,4655666005,3785,3785,3785,3785,0
|
|
20230712,183300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,183200,4655666005,3785,3785,3785,3785,0
|
|
20230712,183100,4655666005,3785,3785,3785,3785,0
|
|
20230712,183000,4655666005,3785,3785,3785,3785,0
|
|
20230712,182900,4655666005,3785,3785,3785,3785,0
|
|
20230712,182800,4655666005,3785,3785,3785,3785,0
|
|
20230712,182700,4655666005,3785,3785,3785,3785,0
|
|
20230712,182600,4655666005,3785,3785,3785,3785,0
|
|
20230712,182500,4655666005,3785,3785,3785,3785,0
|
|
20230712,182400,4655666005,3785,3785,3785,3785,0
|
|
20230712,182300,4655666005,3785,3785,3785,3785,0
|
|
20230712,182200,4655666005,3785,3785,3785,3785,0
|
|
20230712,182100,4655666005,3785,3785,3785,3785,0
|
|
20230712,182000,4655666005,3785,3785,3785,3785,0
|
|
20230712,181900,4655666005,3785,3785,3785,3785,0
|
|
20230712,181800,4655666005,3785,3785,3785,3785,0
|
|
20230712,181700,4655666005,3785,3785,3785,3785,0
|
|
20230712,181600,4655666005,3785,3785,3785,3785,0
|
|
20230712,181500,4655666005,3785,3785,3785,3785,0
|
|
20230712,181400,4655666005,3785,3785,3785,3785,0
|
|
20230712,181300,4655666005,3785,3785,3785,3785,0
|
|
20230712,181200,4655666005,3785,3785,3785,3785,0
|
|
20230712,181100,4655666005,3785,3785,3785,3785,0
|
|
20230712,181000,4655666005,3785,3785,3785,3785,0
|
|
20230712,180900,4655666005,3785,3785,3785,3785,0
|
|
20230712,180800,4655666005,3785,3785,3785,3785,0
|
|
20230712,180700,4655666005,3785,3785,3785,3785,0
|
|
20230712,180600,4655666005,3785,3785,3785,3785,0
|
|
20230712,180500,4655666005,3785,3785,3785,3785,0
|
|
20230712,180400,4655666005,3785,3785,3785,3785,0
|
|
20230712,180300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,180200,4655666005,3785,3785,3785,3785,0
|
|
20230712,180100,4655666005,3785,3785,3785,3785,0
|
|
20230712,180000,4655666005,3785,3785,3785,3785,0
|
|
20230712,175900,4655666005,3785,3785,3785,3785,0
|
|
20230712,175800,4655666005,3785,3785,3785,3785,0
|
|
20230712,175700,4655666005,3785,3785,3785,3785,0
|
|
20230712,175600,4655666005,3785,3785,3785,3785,0
|
|
20230712,175500,4655666005,3785,3785,3785,3785,0
|
|
20230712,175400,4655666005,3785,3785,3785,3785,0
|
|
20230712,175300,4655666005,3785,3785,3785,3785,0
|
|
20230712,175200,4655666005,3785,3785,3785,3785,0
|
|
20230712,175100,4655666005,3785,3785,3785,3785,0
|
|
20230712,175000,4655666005,3785,3785,3785,3785,0
|
|
20230712,174900,4655666005,3785,3785,3785,3785,0
|
|
20230712,174800,4655666005,3785,3785,3785,3785,0
|
|
20230712,174700,4655666005,3785,3785,3785,3785,0
|
|
20230712,174600,4655666005,3785,3785,3785,3785,0
|
|
20230712,174500,4655666005,3785,3785,3785,3785,0
|
|
20230712,174400,4655666005,3785,3785,3785,3785,0
|
|
20230712,174300,4655666005,3785,3785,3785,3785,0
|
|
20230712,174200,4655666005,3785,3785,3785,3785,0
|
|
20230712,174100,4655666005,3785,3785,3785,3785,0
|
|
20230712,174000,4655666005,3785,3785,3785,3785,0
|
|
20230712,173900,4655666005,3785,3785,3785,3785,0
|
|
20230712,173800,4655666005,3785,3785,3785,3785,0
|
|
20230712,173700,4655666005,3785,3785,3785,3785,0
|
|
20230712,173600,4655666005,3785,3785,3785,3785,0
|
|
20230712,173500,4655666005,3785,3785,3785,3785,0
|
|
20230712,173400,4655666005,3785,3785,3785,3785,0
|
|
20230712,173300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,173200,4655666005,3785,3785,3785,3785,0
|
|
20230712,173100,4655666005,3785,3785,3785,3785,0
|
|
20230712,173000,4655666005,3785,3785,3785,3785,0
|
|
20230712,172900,4655666005,3785,3785,3785,3785,0
|
|
20230712,172800,4655666005,3785,3785,3785,3785,0
|
|
20230712,172700,4655666005,3785,3785,3785,3785,0
|
|
20230712,172600,4655666005,3785,3785,3785,3785,0
|
|
20230712,172500,4655666005,3785,3785,3785,3785,0
|
|
20230712,172400,4655666005,3785,3785,3785,3785,0
|
|
20230712,172300,4655666005,3785,3785,3785,3785,0
|
|
20230712,172200,4655666005,3785,3785,3785,3785,0
|
|
20230712,172100,4655666005,3785,3785,3785,3785,0
|
|
20230712,172000,4655666005,3785,3785,3785,3785,0
|
|
20230712,171900,4655666005,3785,3785,3785,3785,0
|
|
20230712,171800,4655666005,3785,3785,3785,3785,0
|
|
20230712,171700,4655666005,3785,3785,3785,3785,0
|
|
20230712,171600,4655666005,3785,3785,3785,3785,0
|
|
20230712,171500,4655666005,3785,3785,3785,3785,0
|
|
20230712,171400,4655666005,3785,3785,3785,3785,0
|
|
20230712,171300,4655666005,3785,3785,3785,3785,0
|
|
20230712,171200,4655666005,3785,3785,3785,3785,0
|
|
20230712,171100,4655666005,3785,3785,3785,3785,0
|
|
20230712,171000,4655666005,3785,3785,3785,3785,0
|
|
20230712,170900,4655666005,3785,3785,3785,3785,0
|
|
20230712,170800,4655666005,3785,3785,3785,3785,0
|
|
20230712,170700,4655666005,3785,3785,3785,3785,0
|
|
20230712,170600,4655666005,3785,3785,3785,3785,0
|
|
20230712,170500,4655666005,3785,3785,3785,3785,0
|
|
20230712,170400,4655666005,3785,3785,3785,3785,0
|
|
20230712,170300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,170200,4655666005,3785,3785,3785,3785,0
|
|
20230712,170100,4655666005,3785,3785,3785,3785,0
|
|
20230712,170000,4655666005,3785,3785,3785,3785,0
|
|
20230712,165900,4655666005,3785,3785,3785,3785,0
|
|
20230712,165800,4655666005,3785,3785,3785,3785,0
|
|
20230712,165700,4655666005,3785,3785,3785,3785,0
|
|
20230712,165600,4655666005,3785,3785,3785,3785,0
|
|
20230712,165500,4655666005,3785,3785,3785,3785,0
|
|
20230712,165400,4655666005,3785,3785,3785,3785,0
|
|
20230712,165300,4655666005,3785,3785,3785,3785,0
|
|
20230712,165200,4655666005,3785,3785,3785,3785,0
|
|
20230712,165100,4655666005,3785,3785,3785,3785,0
|
|
20230712,165000,4655666005,3785,3785,3785,3785,0
|
|
20230712,164900,4655666005,3785,3785,3785,3785,0
|
|
20230712,164800,4655666005,3785,3785,3785,3785,0
|
|
20230712,164700,4655666005,3785,3785,3785,3785,0
|
|
20230712,164600,4655666005,3785,3785,3785,3785,0
|
|
20230712,164500,4655666005,3785,3785,3785,3785,0
|
|
20230712,164400,4655666005,3785,3785,3785,3785,0
|
|
20230712,164300,4655666005,3785,3785,3785,3785,0
|
|
20230712,164200,4655666005,3785,3785,3785,3785,0
|
|
20230712,164100,4655666005,3785,3785,3785,3785,0
|
|
20230712,164000,4655666005,3785,3785,3785,3785,0
|
|
20230712,163900,4655666005,3785,3785,3785,3785,0
|
|
20230712,163800,4655666005,3785,3785,3785,3785,0
|
|
20230712,163700,4655666005,3785,3785,3785,3785,0
|
|
20230712,163600,4655666005,3785,3785,3785,3785,0
|
|
20230712,163500,4655666005,3785,3785,3785,3785,0
|
|
20230712,163400,4655666005,3785,3785,3785,3785,0
|
|
20230712,163300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,163200,4655666005,3785,3785,3785,3785,0
|
|
20230712,163100,4655666005,3785,3785,3785,3785,0
|
|
20230712,163000,4655666005,3785,3785,3785,3785,0
|
|
20230712,162900,4655666005,3785,3785,3785,3785,0
|
|
20230712,162800,4655666005,3785,3785,3785,3785,0
|
|
20230712,162700,4655666005,3785,3785,3785,3785,0
|
|
20230712,162600,4655666005,3785,3785,3785,3785,0
|
|
20230712,162500,4655666005,3785,3785,3785,3785,0
|
|
20230712,162400,4655666005,3785,3785,3785,3785,0
|
|
20230712,162300,4655666005,3785,3785,3785,3785,0
|
|
20230712,162200,4655666005,3785,3785,3785,3785,0
|
|
20230712,162100,4655666005,3785,3785,3785,3785,0
|
|
20230712,162000,4655666005,3785,3785,3785,3785,0
|
|
20230712,161900,4655666005,3785,3785,3785,3785,0
|
|
20230712,161800,4655666005,3785,3785,3785,3785,0
|
|
20230712,161700,4655666005,3785,3785,3785,3785,0
|
|
20230712,161600,4655666005,3785,3785,3785,3785,0
|
|
20230712,161500,4655666005,3785,3785,3785,3785,0
|
|
20230712,161400,4655666005,3785,3785,3785,3785,0
|
|
20230712,161300,4655666005,3785,3785,3785,3785,0
|
|
20230712,161200,4655666005,3785,3785,3785,3785,0
|
|
20230712,161100,4655666005,3785,3785,3785,3785,0
|
|
20230712,161000,4655666005,3785,3785,3785,3785,0
|
|
20230712,160900,4655666005,3785,3785,3785,3785,0
|
|
20230712,160800,4655666005,3785,3785,3785,3785,0
|
|
20230712,160700,4655666005,3785,3785,3785,3785,0
|
|
20230712,160600,4655666005,3785,3785,3785,3785,0
|
|
20230712,160500,4655666005,3785,3785,3785,3785,0
|
|
20230712,160400,4655666005,3785,3785,3785,3785,0
|
|
20230712,160300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,160200,4655666005,3785,3785,3785,3785,0
|
|
20230712,160100,4655666005,3785,3785,3785,3785,0
|
|
20230712,160000,4655666005,3785,3785,3785,3785,0
|
|
20230712,155900,4655666005,3785,3785,3785,3785,0
|
|
20230712,155800,4655666005,3785,3785,3785,3785,0
|
|
20230712,155700,4655666005,3785,3785,3785,3785,0
|
|
20230712,155600,4655666005,3785,3785,3785,3785,0
|
|
20230712,155500,4655666005,3785,3785,3785,3785,0
|
|
20230712,155400,4655666005,3785,3785,3785,3785,0
|
|
20230712,155300,4655666005,3785,3785,3785,3785,0
|
|
20230712,155200,4655666005,3785,3785,3785,3785,0
|
|
20230712,155100,4655666005,3785,3785,3785,3785,0
|
|
20230712,155000,4655666005,3785,3785,3785,3785,0
|
|
20230712,154900,4655666005,3785,3785,3785,3785,0
|
|
20230712,154800,4655666005,3785,3785,3785,3785,0
|
|
20230712,154700,4655666005,3785,3785,3785,3785,0
|
|
20230712,154600,4655666005,3785,3785,3785,3785,0
|
|
20230712,154500,4655666005,3785,3785,3785,3785,0
|
|
20230712,154400,4655666005,3785,3785,3785,3785,0
|
|
20230712,154300,4655666005,3785,3785,3785,3785,0
|
|
20230712,154200,4655666005,3785,3785,3785,3785,0
|
|
20230712,154100,4655666005,3785,3785,3785,3785,0
|
|
20230712,154000,4655666005,3785,3785,3785,3785,0
|
|
20230712,153900,4655666005,3785,3785,3785,3785,0
|
|
20230712,153800,4655666005,3785,3785,3785,3785,0
|
|
20230712,153700,4655666005,3785,3785,3785,3785,0
|
|
20230712,153600,4655666005,3785,3785,3785,3785,0
|
|
20230712,153500,4655666005,3785,3785,3785,3785,0
|
|
20230712,153400,4655666005,3785,3785,3785,3785,0
|
|
20230712,153300,4655666005,3785,3785,3785,3785,47007
|
|
20230712,153200,4655666005,3785,3785,3785,3785,0
|
|
20230712,153100,4655666005,3785,3785,3785,3785,0
|
|
20230712,153000,4655666005,3785,3785,3785,3785,47007
|
|
20230712,152900,4477744510,3820,3820,3820,3820,0
|
|
20230712,152800,4477744510,3820,3820,3820,3820,0
|
|
20230712,152700,4477744510,3820,3820,3820,3820,0
|
|
20230712,152600,4477744510,3820,3820,3820,3820,0
|
|
20230712,152500,4477744510,3820,3820,3820,3820,0
|
|
20230712,152400,4477744510,3820,3820,3820,3820,0
|
|
20230712,152300,4477744510,3820,3820,3820,3820,0
|
|
20230712,152200,4477744510,3820,3820,3820,3820,0
|
|
20230712,152100,4477744510,3820,3820,3820,3820,0
|
|
20230712,152000,4477744510,3820,3820,3820,3820,0
|
|
20230712,151900,4477744510,3820,3825,3835,3815,3402
|
|
20230712,151800,4464722770,3830,3825,3835,3820,4823
|
|
20230712,151700,4446259115,3815,3810,3830,3810,4759
|
|
20230712,151600,4428052805,3815,3825,3825,3800,4093
|
|
20230712,151500,4412486780,3825,3830,3835,3825,2578
|
|
20230712,151400,4402608490,3840,3815,3840,3815,10549
|
|
20230712,151300,4362172075,3815,3805,3815,3800,6071
|
|
20230712,151200,4339066585,3805,3810,3815,3805,1641
|
|
20230712,151100,4332816770,3815,3820,3820,3810,1221
|
|
20230712,151000,4328157810,3815,3805,3815,3800,6107
|
|
20230712,150900,4304887395,3800,3805,3810,3800,14341
|
|
20230712,150800,4250340810,3805,3805,3805,3800,2086
|
|
20230712,150700,4242411455,3805,3810,3810,3805,1338
|
|
20230712,150600,4237320230,3805,3805,3810,3800,1055
|
|
20230712,150500,4233305490,3805,3795,3805,3795,1802
|
|
20230712,150400,4226458160,3800,3795,3800,3795,2333
|
|
20230712,150300,4217604420,3795,3800,3800,3795,2370
|
|
20230712,150200,4208598590,3805,3815,3815,3800,433
|
|
20230712,150100,4206950885,3810,3805,3815,3800,1098
|
|
20230712,150000,4202771365,3810,3810,3830,3810,6161
|
|
20230712,145900,4179223845,3815,3805,3815,3805,1616
|
|
20230712,145800,4173073830,3805,3805,3805,3800,642
|
|
20230712,145700,4170631050,3805,3805,3810,3800,901
|
|
20230712,145600,4167202125,3805,3800,3810,3800,1717
|
|
20230712,145500,4160668410,3800,3800,3800,3795,1248
|
|
20230712,145400,4155928430,3800,3800,3800,3790,2135
|
|
20230712,145300,4147823020,3800,3795,3800,3790,1530
|
|
20230712,145200,4142018230,3790,3795,3795,3790,1093
|
|
20230712,145100,4137870555,3800,3795,3800,3790,1000
|
|
20230712,145000,4134075315,3790,3805,3805,3790,1142
|
|
20230712,144900,4129741160,3805,3795,3805,3790,1285
|
|
20230712,144800,4124865935,3795,3800,3800,3790,2831
|
|
20230712,144700,4114128290,3795,3800,3800,3795,950
|
|
20230712,144600,4110521325,3805,3790,3805,3790,4895
|
|
20230712,144500,4091926730,3795,3795,3795,3790,2049
|
|
20230712,144400,4084158930,3800,3785,3800,3785,2478
|
|
20230712,144300,4074770665,3785,3795,3795,3785,6861
|
|
20230712,144200,4048786945,3790,3800,3800,3785,6794
|
|
20230712,144100,4023035495,3795,3800,3800,3795,6172
|
|
20230712,144000,3999595910,3800,3800,3805,3800,3503
|
|
20230712,143900,3986284010,3800,3800,3805,3800,608
|
|
20230712,143800,3983973115,3800,3800,3805,3800,3455
|
|
20230712,143700,3970842500,3805,3805,3810,3800,1203
|
|
20230712,143600,3966269105,3805,3800,3810,3800,2782
|
|
20230712,143500,3955692180,3800,3805,3805,3800,1012
|
|
20230712,143400,3951844560,3805,3800,3825,3800,6892
|
|
20230712,143300,3925531085,3800,3800,3810,3800,610
|
|
20230712,143200,3923212815,3800,3810,3810,3800,476
|
|
20230712,143100,3921403905,3810,3800,3810,3800,2549
|
|
20230712,143000,3911697670,3800,3805,3805,3800,10957
|
|
20230712,142900,3870031330,3805,3805,3810,3805,1727
|
|
20230712,142800,3863458900,3810,3805,3810,3805,3412
|
|
20230712,142700,3850475840,3805,3805,3805,3805,933
|
|
20230712,142600,3846925775,3805,3810,3815,3805,637
|
|
20230712,142500,3844498835,3810,3810,3815,3810,1687
|
|
20230712,142400,3838068745,3810,3810,3815,3810,1034
|
|
20230712,142300,3834128710,3810,3805,3815,3805,1330
|
|
20230712,142200,3829055520,3805,3805,3805,3805,2906
|
|
20230712,142100,3817998190,3805,3810,3815,3805,3573
|
|
20230712,142000,3804384545,3810,3805,3815,3800,1132
|
|
20230712,141900,3800077125,3800,3810,3810,3800,1474
|
|
20230712,141800,3794474255,3805,3805,3805,3800,848
|
|
20230712,141700,3791247785,3805,3815,3815,3800,14339
|
|
20230712,141600,3736649940,3815,3820,3820,3815,597
|
|
20230712,141500,3734371520,3820,3820,3820,3820,1053
|
|
20230712,141400,3730349060,3820,3825,3825,3820,851
|
|
20230712,141300,3727098230,3825,3820,3825,3820,1794
|
|
20230712,141200,3720236205,3825,3820,3825,3820,3316
|
|
20230712,141100,3707560030,3815,3820,3820,3815,331
|
|
20230712,141000,3706295645,3815,3815,3820,3815,219
|
|
20230712,140900,3705460155,3815,3815,3815,3815,116
|
|
20230712,140800,3705017615,3810,3815,3815,3810,2323
|
|
20230712,140700,3696155395,3815,3820,3820,3815,180
|
|
20230712,140600,3695468170,3820,3825,3825,3820,4224
|
|
20230712,140500,3679331805,3820,3820,3820,3820,109
|
|
20230712,140400,3678915425,3820,3820,3820,3820,5
|
|
20230712,140300,3678896325,3825,3820,3825,3820,925
|
|
20230712,140200,3675362235,3820,3825,3825,3820,551
|
|
20230712,140100,3673254740,3820,3820,3825,3820,1601
|
|
20230712,140000,3667138455,3825,3820,3825,3820,2745
|
|
20230712,135900,3656651900,3820,3820,3825,3820,3017
|
|
20230712,135800,3645122005,3825,3820,3825,3820,151
|
|
20230712,135700,3644545045,3820,3820,3820,3820,908
|
|
20230712,135600,3641076485,3820,3820,3820,3820,1081
|
|
20230712,135500,3636947065,3825,3820,3825,3820,129
|
|
20230712,135400,3636453665,3820,3820,3820,3820,568
|
|
20230712,135300,3634283905,3825,3825,3825,3820,19
|
|
20230712,135200,3634211265,3810,3810,3820,3810,4550
|
|
20230712,135100,3616841635,3815,3805,3815,3805,1244
|
|
20230712,135000,3612101160,3805,3825,3825,3805,10172
|
|
20230712,134900,3573346060,3820,3820,3820,3815,497
|
|
20230712,134800,3571447545,3820,3820,3820,3815,745
|
|
20230712,134700,3568603495,3820,3815,3820,3815,209
|
|
20230712,134600,3567805580,3815,3815,3820,3815,630
|
|
20230712,134500,3565401830,3820,3810,3820,3810,226
|
|
20230712,134400,3564539010,3810,3810,3815,3810,372
|
|
20230712,134300,3563121040,3810,3815,3815,3810,942
|
|
20230712,134200,3559531540,3810,3820,3820,3810,331
|
|
20230712,134100,3558269980,3820,3815,3820,3810,7261
|
|
20230712,134000,3530584810,3820,3820,3820,3815,1359
|
|
20230712,133900,3525393455,3820,3825,3825,3820,386
|
|
20230712,133800,3523918905,3820,3820,3825,3820,616
|
|
20230712,133700,3521565730,3825,3820,3825,3815,947
|
|
20230712,133600,3517949475,3815,3815,3815,3815,1281
|
|
20230712,133500,3513062460,3805,3810,3810,3805,2608
|
|
20230712,133400,3503130375,3800,3820,3820,3800,22732
|
|
20230712,133300,3416650880,3825,3815,3825,3815,498
|
|
20230712,133200,3414748045,3815,3820,3835,3810,8211
|
|
20230712,133100,3383418510,3825,3825,3830,3815,6978
|
|
20230712,133000,3356749715,3825,3830,3840,3820,9375
|
|
20230712,132900,3320868265,3835,3835,3835,3830,249
|
|
20230712,132800,3319913695,3830,3830,3830,3830,420
|
|
20230712,132700,3318305095,3835,3835,3840,3830,1574
|
|
20230712,132600,3312273615,3835,3835,3835,3835,389
|
|
20230712,132500,3310781800,3835,3840,3840,3830,5446
|
|
20230712,132400,3289900210,3845,3840,3845,3840,129
|
|
20230712,132300,3289404580,3850,3840,3850,3840,417
|
|
20230712,132200,3287801790,3845,3840,3845,3840,853
|
|
20230712,132100,3284525820,3840,3840,3840,3840,508
|
|
20230712,132000,3282575100,3840,3840,3845,3840,241
|
|
20230712,131900,3281649160,3845,3840,3845,3835,958
|
|
20230712,131800,3277971420,3835,3840,3840,3835,479
|
|
20230712,131700,3276132400,3835,3840,3840,3835,101
|
|
20230712,131600,3275744595,3840,3840,3840,3835,72
|
|
20230712,131500,3275468465,3835,3840,3840,3830,1085
|
|
20230712,131400,3271308155,3840,3835,3840,3835,1998
|
|
20230712,131300,3263645150,3840,3840,3840,3835,1879
|
|
20230712,131200,3256433280,3835,3840,3845,3835,2743
|
|
20230712,131100,3245900055,3835,3835,3840,3835,123
|
|
20230712,131000,3245428300,3835,3840,3840,3830,792
|
|
20230712,130900,3242389890,3840,3845,3845,3830,19037
|
|
20230712,130800,3169368820,3845,3845,3850,3845,388
|
|
20230712,130700,3167876955,3850,3845,3850,3845,173
|
|
20230712,130600,3167211255,3850,3850,3850,3850,1125
|
|
20230712,130500,3162880005,3850,3845,3855,3845,808
|
|
20230712,130400,3159769210,3845,3850,3850,3845,144
|
|
20230712,130300,3159214855,3850,3850,3850,3845,1432
|
|
20230712,130200,3153703115,3850,3850,3850,3845,4355
|
|
20230712,130100,3136956185,3850,3850,3850,3845,452
|
|
20230712,130000,3135216060,3850,3855,3855,3845,2505
|
|
20230712,125900,3125569855,3855,3855,3860,3850,752
|
|
20230712,125800,3122670105,3850,3850,3850,3850,9
|
|
20230712,125700,3122635455,3850,3850,3850,3845,1041
|
|
20230712,125600,3118627940,3850,3845,3850,3845,129
|
|
20230712,125500,3118131330,3850,3845,3850,3845,197
|
|
20230712,125400,3117373235,3850,3845,3850,3845,141
|
|
20230712,125300,3116830420,3850,3845,3850,3845,136
|
|
20230712,125200,3116307170,3850,3845,3850,3845,286
|
|
20230712,125100,3115207400,3845,3850,3850,3845,482
|
|
20230712,125000,3113353610,3850,3850,3850,3845,815
|
|
20230712,124900,3110215890,3850,3855,3855,3850,1595
|
|
20230712,124800,3104074425,3850,3850,3850,3850,360
|
|
20230712,124700,3102688425,3850,3850,3850,3850,8
|
|
20230712,124600,3102657625,3855,3850,3855,3850,1779
|
|
20230712,124500,3095805565,3845,3845,3845,3845,8
|
|
20230712,124400,3095774805,3845,3850,3850,3845,170
|
|
20230712,124300,3095120650,3850,3845,3850,3845,1290
|
|
20230712,124200,3090159205,3850,3845,3850,3845,688
|
|
20230712,124100,3087510745,3850,3850,3850,3845,341
|
|
20230712,124000,3086197930,3855,3850,3855,3850,3946
|
|
20230712,123900,3070986135,3855,3855,3855,3855,100
|
|
20230712,123800,3070600635,3850,3850,3850,3845,331
|
|
20230712,123700,3069326325,3845,3840,3845,3835,5248
|
|
20230712,123600,3049180450,3845,3845,3850,3840,896
|
|
20230712,123500,3045735785,3845,3840,3845,3840,352
|
|
20230712,123400,3044383830,3840,3845,3845,3840,11249
|
|
20230712,123300,3001173950,3850,3845,3850,3845,237
|
|
20230712,123200,3000261840,3845,3850,3850,3845,1024
|
|
20230712,123100,2996324440,3855,3850,3855,3850,2856
|
|
20230712,123000,2985328405,3850,3850,3850,3850,283
|
|
20230712,122900,2984238855,3850,3850,3850,3845,118
|
|
20230712,122800,2983784995,3850,3845,3850,3845,835
|
|
20230712,122700,2980573705,3850,3850,3855,3850,289
|
|
20230712,122600,2979461050,3850,3850,3850,3850,464
|
|
20230712,122500,2977674650,3845,3845,3850,3845,267
|
|
20230712,122400,2976647535,3845,3850,3850,3845,41
|
|
20230712,122300,2976489710,3845,3845,3850,3845,2236
|
|
20230712,122200,2967891595,3850,3850,3855,3850,240
|
|
20230712,122100,2966967095,3845,3855,3855,3845,151
|
|
20230712,122000,2966385630,3845,3845,3845,3845,6
|
|
20230712,121900,2966362560,3850,3860,3860,3845,2283
|
|
20230712,121800,2957577760,3855,3855,3855,3855,135
|
|
20230712,121700,2957057335,3850,3850,3850,3850,76
|
|
20230712,121600,2956764735,3850,3850,3850,3850,15
|
|
20230712,121500,2956706985,3850,3845,3850,3845,59
|
|
20230712,121400,2956479880,3855,3845,3855,3845,2865
|
|
20230712,121300,2945439245,3845,3840,3845,3840,61
|
|
20230712,121200,2945204800,3840,3845,3845,3840,2800
|
|
20230712,121100,2934452150,3845,3845,3845,3840,558
|
|
20230712,121000,2932306670,3845,3845,3850,3845,3562
|
|
20230712,120900,2918607850,3850,3850,3850,3845,3473
|
|
20230712,120800,2905253905,3845,3850,3850,3845,957
|
|
20230712,120700,2901573530,3850,3845,3850,3845,1700
|
|
20230712,120600,2895037025,3850,3855,3855,3850,3039
|
|
20230712,120500,2883336870,3855,3855,3855,3850,160
|
|
20230712,120400,2882720095,3850,3850,3850,3845,640
|
|
20230712,120300,2880256135,3845,3850,3850,3845,77
|
|
20230712,120200,2879959880,3855,3845,3855,3845,310
|
|
20230712,120100,2878766230,3855,3845,3855,3845,186
|
|
20230712,120000,2878049505,3845,3850,3850,3845,879
|
|
20230712,115900,2874665395,3845,3845,3850,3845,517
|
|
20230712,115800,2872675030,3845,3850,3850,3845,1101
|
|
20230712,115700,2868436480,3850,3845,3850,3845,395
|
|
20230712,115600,2866916045,3850,3845,3850,3845,651
|
|
20230712,115500,2864412945,3845,3850,3850,3845,2168
|
|
20230712,115400,2856075815,3850,3850,3850,3850,59
|
|
20230712,115300,2855848665,3850,3855,3855,3845,318
|
|
20230712,115200,2854625515,3860,3855,3860,3855,155
|
|
20230712,115100,2854027250,3855,3850,3855,3850,616
|
|
20230712,115000,2851652920,3845,3850,3850,3845,123
|
|
20230712,114900,2851179400,3845,3845,3855,3845,899
|
|
20230712,114800,2847722705,3845,3835,3855,3835,1691
|
|
20230712,114700,2841215875,3840,3845,3845,3835,1838
|
|
20230712,114600,2834157125,3845,3850,3850,3840,237
|
|
20230712,114500,2833246335,3850,3850,3855,3835,12862
|
|
20230712,114400,2783832305,3850,3850,3855,3850,3659
|
|
20230712,114300,2769744515,3850,3860,3860,3850,1592
|
|
20230712,114200,2763608025,3855,3855,3860,3855,2138
|
|
20230712,114100,2755365425,3855,3860,3860,3855,475
|
|
20230712,114000,2753532225,3865,3860,3865,3860,1302
|
|
20230712,113900,2748506400,3860,3860,3865,3855,1438
|
|
20230712,113800,2742955240,3860,3860,3860,3860,3611
|
|
20230712,113700,2729016780,3860,3865,3865,3855,139
|
|
20230712,113600,2728480220,3860,3860,3860,3855,1398
|
|
20230712,113500,2723083980,3860,3865,3865,3860,86
|
|
20230712,113400,2722751620,3865,3860,3865,3860,722
|
|
20230712,113300,2719961825,3870,3860,3870,3860,810
|
|
20230712,113200,2716831145,3860,3860,3860,3860,69
|
|
20230712,113100,2716564805,3855,3860,3865,3855,3158
|
|
20230712,113000,2704360750,3855,3860,3860,3855,204
|
|
20230712,112900,2703573830,3855,3865,3865,3855,102
|
|
20230712,112800,2703179670,3860,3855,3860,3855,312
|
|
20230712,112700,2701975355,3855,3860,3865,3855,156
|
|
20230712,112600,2701373345,3855,3855,3855,3855,67
|
|
20230712,112500,2701115060,3850,3855,3855,3850,1080
|
|
20230712,112400,2696952570,3860,3860,3860,3855,817
|
|
20230712,112300,2693800185,3855,3855,3860,3855,760
|
|
20230712,112200,2690867180,3850,3850,3855,3850,3135
|
|
20230712,112100,2678785715,3850,3845,3850,3845,1115
|
|
20230712,112000,2674493050,3850,3850,3850,3845,494
|
|
20230712,111900,2672591195,3845,3845,3850,3845,204
|
|
20230712,111800,2671806375,3845,3850,3850,3845,433
|
|
20230712,111700,2670139985,3850,3850,3850,3850,69
|
|
20230712,111600,2669874335,3850,3850,3850,3845,608
|
|
20230712,111500,2667533570,3850,3850,3855,3850,2373
|
|
20230712,111400,2658397290,3850,3845,3850,3840,3547
|
|
20230712,111300,2644757875,3845,3850,3855,3845,2016
|
|
20230712,111200,2636987635,3850,3850,3850,3850,1821
|
|
20230712,111100,2629976785,3850,3855,3855,3850,3043
|
|
20230712,111000,2618259875,3860,3850,3860,3850,2814
|
|
20230712,110900,2607416550,3840,3845,3850,3840,2133
|
|
20230712,110800,2599205115,3845,3840,3845,3840,136
|
|
20230712,110700,2598682270,3840,3850,3850,3835,8531
|
|
20230712,110600,2565908680,3850,3855,3860,3850,1832
|
|
20230712,110500,2558853035,3855,3855,3860,3855,281
|
|
20230712,110400,2557768740,3850,3855,3855,3850,2966
|
|
20230712,110300,2546349135,3850,3850,3855,3850,808
|
|
20230712,110200,2543238085,3850,3850,3850,3845,8649
|
|
20230712,110100,2509943480,3850,3850,3860,3850,4522
|
|
20230712,110000,2492526565,3855,3855,3855,3855,2519
|
|
20230712,105900,2482815820,3855,3860,3865,3850,12390
|
|
20230712,105800,2435014385,3860,3870,3870,3860,7255
|
|
20230712,105700,2406985915,3870,3865,3870,3865,504
|
|
20230712,105600,2405036155,3865,3875,3880,3865,8673
|
|
20230712,105500,2371479840,3880,3870,3885,3870,1531
|
|
20230712,105400,2365539905,3870,3870,3880,3870,281
|
|
20230712,105300,2364452145,3870,3875,3875,3870,287
|
|
20230712,105200,2363340990,3875,3865,3875,3865,4188
|
|
20230712,105100,2347136235,3865,3865,3870,3865,1202
|
|
20230712,105000,2342488595,3865,3870,3870,3865,3830
|
|
20230712,104900,2327671100,3870,3875,3875,3870,8130
|
|
20230712,104800,2296207500,3875,3880,3880,3870,977
|
|
20230712,104700,2292421160,3870,3870,3875,3870,12809
|
|
20230712,104600,2242826595,3870,3870,3870,3870,78
|
|
20230712,104500,2242524735,3870,3870,3875,3870,3573
|
|
20230712,104400,2228696550,3875,3870,3875,3865,15814
|
|
20230712,104300,2167502925,3875,3875,3880,3875,4082
|
|
20230712,104200,2151683595,3880,3880,3885,3875,1946
|
|
20230712,104100,2144133155,3880,3880,3885,3880,3161
|
|
20230712,104000,2131866925,3880,3880,3885,3880,1566
|
|
20230712,103900,2125789575,3880,3890,3890,3880,6425
|
|
20230712,103800,2100841925,3890,3890,3890,3885,669
|
|
20230712,103700,2098240545,3890,3900,3900,3885,4648
|
|
20230712,103600,2080164390,3890,3890,3900,3890,72
|
|
20230712,103500,2079884060,3890,3890,3895,3890,4868
|
|
20230712,103400,2060928755,3895,3890,3895,3890,310
|
|
20230712,103300,2059722700,3890,3890,3895,3890,1866
|
|
20230712,103200,2052463250,3890,3890,3890,3885,5744
|
|
20230712,103100,2030119955,3895,3900,3900,3895,1937
|
|
20230712,103000,2022575185,3900,3895,3900,3895,658
|
|
20230712,102900,2020010580,3895,3895,3895,3890,3586
|
|
20230712,102800,2006043505,3895,3900,3900,3895,3355
|
|
20230712,102700,1992964650,3905,3905,3905,3900,1428
|
|
20230712,102600,1987389385,3905,3905,3905,3895,14602
|
|
20230712,102500,1930414860,3905,3915,3915,3900,22254
|
|
20230712,102400,1843436070,3925,3940,3940,3920,6127
|
|
20230712,102300,1819374525,3940,3945,3950,3940,5722
|
|
20230712,102200,1796828430,3950,3945,3950,3940,2829
|
|
20230712,102100,1785668715,3945,3955,3955,3940,9977
|
|
20230712,102000,1746318545,3945,3960,3960,3945,3887
|
|
20230712,101900,1730943985,3955,3955,3955,3955,242
|
|
20230712,101800,1729986875,3955,3950,3955,3950,1409
|
|
20230712,101700,1724416825,3950,3945,3950,3945,4506
|
|
20230712,101600,1706634550,3950,3945,3950,3945,630
|
|
20230712,101500,1704146585,3940,3935,3950,3935,1394
|
|
20230712,101400,1698645740,3940,3940,3940,3940,428
|
|
20230712,101300,1696959420,3940,3940,3940,3935,2651
|
|
20230712,101200,1686523705,3940,3955,3955,3940,3938
|
|
20230712,101100,1671005630,3940,3965,3965,3940,12497
|
|
20230712,101000,1621655125,3955,3950,3965,3935,5824
|
|
20230712,100900,1598648040,3935,3935,3950,3925,16384
|
|
20230712,100800,1534174800,3940,3945,3945,3935,2311
|
|
20230712,100700,1525071715,3940,3945,3950,3940,4236
|
|
20230712,100600,1508369715,3950,3960,3965,3950,2477
|
|
20230712,100500,1498582565,3955,3965,3965,3955,1103
|
|
20230712,100400,1494216685,3955,3965,3965,3955,10806
|
|
20230712,100300,1451457440,3965,3980,3985,3965,6432
|
|
20230712,100200,1425914455,3980,3990,3995,3980,13615
|
|
20230712,100100,1371612940,3995,4000,4000,3985,6384
|
|
20230712,100000,1346142600,3990,4010,4010,3990,9543
|
|
20230712,095900,1307953635,4010,4010,4010,4005,12047
|
|
20230712,095800,1259656550,4010,4000,4015,4000,22718
|
|
20230712,095700,1168600260,4000,3990,4005,3990,20444
|
|
20230712,095600,1086891240,3990,3990,3995,3985,5197
|
|
20230712,095500,1066162270,3985,3990,3990,3985,3233
|
|
20230712,095400,1053278690,3990,3985,3995,3975,7861
|
|
20230712,095300,1021934560,3990,3990,3990,3970,3546
|
|
20230712,095200,1007814340,3990,3975,3990,3975,15610
|
|
20230712,095100,945608255,3975,3975,3975,3970,4562
|
|
20230712,095000,927490050,3980,3980,3985,3980,7540
|
|
20230712,094900,897455535,3980,3965,3980,3965,9832
|
|
20230712,094800,858381395,3970,3960,3970,3960,2801
|
|
20230712,094700,847274380,3960,3960,3965,3955,3412
|
|
20230712,094600,833762055,3955,3955,3960,3955,991
|
|
20230712,094500,829839980,3960,3955,3960,3950,3147
|
|
20230712,094400,817392270,3955,3955,3955,3950,2556
|
|
20230712,094300,807284185,3950,3960,3960,3945,2117
|
|
20230712,094200,798921780,3960,3960,3960,3945,18139
|
|
20230712,094100,727270015,3955,3935,3955,3935,9949
|
|
20230712,094000,688027425,3935,3930,3935,3930,5240
|
|
20230712,093900,667414590,3930,3925,3930,3925,3145
|
|
20230712,093800,655061340,3925,3925,3930,3910,5989
|
|
20230712,093700,631595740,3925,3915,3925,3910,3122
|
|
20230712,093600,619366870,3920,3905,3920,3905,3502
|
|
20230712,093500,605663690,3905,3905,3910,3900,3420
|
|
20230712,093400,592316210,3905,3910,3910,3905,710
|
|
20230712,093300,589540145,3900,3910,3915,3900,2420
|
|
20230712,093200,580073785,3905,3890,3905,3875,11461
|
|
20230712,093100,535502205,3885,3870,3885,3865,2464
|
|
20230712,093000,525975485,3890,3880,3890,3865,12883
|
|
20230712,092900,476151125,3875,3875,3880,3875,2446
|
|
20230712,092800,466672760,3875,3880,3890,3875,4348
|
|
20230712,092700,449811520,3890,3890,3890,3880,168
|
|
20230712,092600,449158670,3875,3880,3890,3875,7932
|
|
20230712,092500,418408650,3890,3890,3890,3875,335
|
|
20230712,092400,417107090,3890,3885,3890,3875,5795
|
|
20230712,092300,394616560,3875,3875,3875,3875,3037
|
|
20230712,092200,382848185,3875,3870,3885,3870,4148
|
|
20230712,092100,366755535,3875,3885,3885,3870,3920
|
|
20230712,092000,351577720,3880,3890,3890,3880,3002
|
|
20230712,091900,339914610,3890,3895,3895,3890,370
|
|
20230712,091800,338473720,3895,3910,3910,3895,5927
|
|
20230712,091700,315352345,3910,3915,3915,3910,3313
|
|
20230712,091600,302393965,3910,3915,3915,3910,59
|
|
20230712,091500,302163270,3910,3910,3915,3910,1470
|
|
20230712,091400,296415045,3910,3915,3915,3910,1522
|
|
20230712,091300,290460620,3915,3925,3925,3915,801
|
|
20230712,091200,287320780,3930,3935,3940,3930,4631
|
|
20230712,091100,269107155,3930,3915,3935,3915,5651
|
|
20230712,091000,246907210,3910,3905,3910,3905,46
|
|
20230712,090900,246727545,3900,3905,3905,3900,11505
|
|
20230712,090800,201846450,3905,3910,3910,3905,5984
|
|
20230712,090700,178474880,3910,3910,3910,3905,1443
|
|
20230712,090600,172832950,3905,3905,3905,3905,212
|
|
20230712,090500,172005090,3905,3910,3920,3905,1331
|
|
20230712,090400,166793730,3910,3915,3930,3910,3759
|
|
20230712,090300,152046760,3915,3915,3920,3900,9890
|
|
20230712,090200,113388355,3920,3920,3920,3910,5100
|
|
20230712,090100,93425500,3910,3915,3925,3910,9825
|
|
20230712,090000,54951600,3935,3935,3940,3910,13985
|