703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,204000,136294500,4450,4450,4450,4450,737
|
|
20230712,203900,136294500,4450,4450,4450,4450,0
|
|
20230712,203800,136294500,4450,4450,4450,4450,0
|
|
20230712,203700,136294500,4450,4450,4450,4450,0
|
|
20230712,203600,136294500,4450,4450,4450,4450,0
|
|
20230712,203500,136294500,4450,4450,4450,4450,0
|
|
20230712,203400,136294500,4450,4450,4450,4450,0
|
|
20230712,203300,136294500,4450,4450,4450,4450,0
|
|
20230712,203200,136294500,4450,4450,4450,4450,0
|
|
20230712,203100,136294500,4450,4450,4450,4450,0
|
|
20230712,203000,136294500,4450,4450,4450,4450,0
|
|
20230712,202900,136294500,4450,4450,4450,4450,0
|
|
20230712,202800,136294500,4450,4450,4450,4450,0
|
|
20230712,202700,136294500,4450,4450,4450,4450,0
|
|
20230712,202600,136294500,4450,4450,4450,4450,0
|
|
20230712,202500,136294500,4450,4450,4450,4450,0
|
|
20230712,202400,136294500,4450,4450,4450,4450,0
|
|
20230712,202300,136294500,4450,4450,4450,4450,0
|
|
20230712,202200,136294500,4450,4450,4450,4450,0
|
|
20230712,202100,136294500,4450,4450,4450,4450,0
|
|
20230712,202000,136294500,4450,4450,4450,4450,0
|
|
20230712,201900,136294500,4450,4450,4450,4450,0
|
|
20230712,201800,136294500,4450,4450,4450,4450,0
|
|
20230712,201700,136294500,4450,4450,4450,4450,0
|
|
20230712,201600,136294500,4450,4450,4450,4450,0
|
|
20230712,201500,136294500,4450,4450,4450,4450,0
|
|
20230712,201400,136294500,4450,4450,4450,4450,0
|
|
20230712,201300,136294500,4450,4450,4450,4450,0
|
|
20230712,201200,136294500,4450,4450,4450,4450,0
|
|
20230712,201100,136294500,4450,4450,4450,4450,0
|
|
20230712,201000,136294500,4450,4450,4450,4450,737
|
|
20230712,200900,136294500,4450,4450,4450,4450,0
|
|
20230712,200800,136294500,4450,4450,4450,4450,0
|
|
20230712,200700,136294500,4450,4450,4450,4450,0
|
|
20230712,200600,136294500,4450,4450,4450,4450,0
|
|
20230712,200500,136294500,4450,4450,4450,4450,0
|
|
20230712,200400,136294500,4450,4450,4450,4450,0
|
|
20230712,200300,136294500,4450,4450,4450,4450,0
|
|
20230712,200200,136294500,4450,4450,4450,4450,0
|
|
20230712,200100,136294500,4450,4450,4450,4450,0
|
|
20230712,200000,136294500,4450,4450,4450,4450,0
|
|
20230712,195900,136294500,4450,4450,4450,4450,0
|
|
20230712,195800,136294500,4450,4450,4450,4450,0
|
|
20230712,195700,136294500,4450,4450,4450,4450,0
|
|
20230712,195600,136294500,4450,4450,4450,4450,0
|
|
20230712,195500,136294500,4450,4450,4450,4450,0
|
|
20230712,195400,136294500,4450,4450,4450,4450,0
|
|
20230712,195300,136294500,4450,4450,4450,4450,0
|
|
20230712,195200,136294500,4450,4450,4450,4450,0
|
|
20230712,195100,136294500,4450,4450,4450,4450,0
|
|
20230712,195000,136294500,4450,4450,4450,4450,0
|
|
20230712,194900,136294500,4450,4450,4450,4450,0
|
|
20230712,194800,136294500,4450,4450,4450,4450,0
|
|
20230712,194700,136294500,4450,4450,4450,4450,0
|
|
20230712,194600,136294500,4450,4450,4450,4450,0
|
|
20230712,194500,136294500,4450,4450,4450,4450,0
|
|
20230712,194400,136294500,4450,4450,4450,4450,0
|
|
20230712,194300,136294500,4450,4450,4450,4450,0
|
|
20230712,194200,136294500,4450,4450,4450,4450,0
|
|
20230712,194100,136294500,4450,4450,4450,4450,0
|
|
20230712,194000,136294500,4450,4450,4450,4450,737
|
|
20230712,193900,136294500,4450,4450,4450,4450,0
|
|
20230712,193800,136294500,4450,4450,4450,4450,0
|
|
20230712,193700,136294500,4450,4450,4450,4450,0
|
|
20230712,193600,136294500,4450,4450,4450,4450,0
|
|
20230712,193500,136294500,4450,4450,4450,4450,0
|
|
20230712,193400,136294500,4450,4450,4450,4450,0
|
|
20230712,193300,136294500,4450,4450,4450,4450,0
|
|
20230712,193200,136294500,4450,4450,4450,4450,0
|
|
20230712,193100,136294500,4450,4450,4450,4450,0
|
|
20230712,193000,136294500,4450,4450,4450,4450,0
|
|
20230712,192900,136294500,4450,4450,4450,4450,0
|
|
20230712,192800,136294500,4450,4450,4450,4450,0
|
|
20230712,192700,136294500,4450,4450,4450,4450,0
|
|
20230712,192600,136294500,4450,4450,4450,4450,0
|
|
20230712,192500,136294500,4450,4450,4450,4450,0
|
|
20230712,192400,136294500,4450,4450,4450,4450,0
|
|
20230712,192300,136294500,4450,4450,4450,4450,0
|
|
20230712,192200,136294500,4450,4450,4450,4450,0
|
|
20230712,192100,136294500,4450,4450,4450,4450,0
|
|
20230712,192000,136294500,4450,4450,4450,4450,0
|
|
20230712,191900,136294500,4450,4450,4450,4450,0
|
|
20230712,191800,136294500,4450,4450,4450,4450,0
|
|
20230712,191700,136294500,4450,4450,4450,4450,0
|
|
20230712,191600,136294500,4450,4450,4450,4450,0
|
|
20230712,191500,136294500,4450,4450,4450,4450,0
|
|
20230712,191400,136294500,4450,4450,4450,4450,0
|
|
20230712,191300,136294500,4450,4450,4450,4450,0
|
|
20230712,191200,136294500,4450,4450,4450,4450,0
|
|
20230712,191100,136294500,4450,4450,4450,4450,0
|
|
20230712,191000,136294500,4450,4450,4450,4450,737
|
|
20230712,190900,136294500,4450,4450,4450,4450,0
|
|
20230712,190800,136294500,4450,4450,4450,4450,0
|
|
20230712,190700,136294500,4450,4450,4450,4450,0
|
|
20230712,190600,136294500,4450,4450,4450,4450,0
|
|
20230712,190500,136294500,4450,4450,4450,4450,0
|
|
20230712,190400,136294500,4450,4450,4450,4450,0
|
|
20230712,190300,136294500,4450,4450,4450,4450,0
|
|
20230712,190200,136294500,4450,4450,4450,4450,0
|
|
20230712,190100,136294500,4450,4450,4450,4450,0
|
|
20230712,190000,136294500,4450,4450,4450,4450,0
|
|
20230712,185900,136294500,4450,4450,4450,4450,0
|
|
20230712,185800,136294500,4450,4450,4450,4450,0
|
|
20230712,185700,136294500,4450,4450,4450,4450,0
|
|
20230712,185600,136294500,4450,4450,4450,4450,0
|
|
20230712,185500,136294500,4450,4450,4450,4450,0
|
|
20230712,185400,136294500,4450,4450,4450,4450,0
|
|
20230712,185300,136294500,4450,4450,4450,4450,0
|
|
20230712,185200,136294500,4450,4450,4450,4450,0
|
|
20230712,185100,136294500,4450,4450,4450,4450,0
|
|
20230712,185000,136294500,4450,4450,4450,4450,0
|
|
20230712,184900,136294500,4450,4450,4450,4450,0
|
|
20230712,184800,136294500,4450,4450,4450,4450,0
|
|
20230712,184700,136294500,4450,4450,4450,4450,0
|
|
20230712,184600,136294500,4450,4450,4450,4450,0
|
|
20230712,184500,136294500,4450,4450,4450,4450,0
|
|
20230712,184400,136294500,4450,4450,4450,4450,0
|
|
20230712,184300,136294500,4450,4450,4450,4450,0
|
|
20230712,184200,136294500,4450,4450,4450,4450,0
|
|
20230712,184100,136294500,4450,4450,4450,4450,0
|
|
20230712,184000,136294500,4450,4450,4450,4450,737
|
|
20230712,183900,136294500,4450,4450,4450,4450,0
|
|
20230712,183800,136294500,4450,4450,4450,4450,0
|
|
20230712,183700,136294500,4450,4450,4450,4450,0
|
|
20230712,183600,136294500,4450,4450,4450,4450,0
|
|
20230712,183500,136294500,4450,4450,4450,4450,0
|
|
20230712,183400,136294500,4450,4450,4450,4450,0
|
|
20230712,183300,136294500,4450,4450,4450,4450,0
|
|
20230712,183200,136294500,4450,4450,4450,4450,0
|
|
20230712,183100,136294500,4450,4450,4450,4450,0
|
|
20230712,183000,136294500,4450,4450,4450,4450,0
|
|
20230712,182900,136294500,4450,4450,4450,4450,0
|
|
20230712,182800,136294500,4450,4450,4450,4450,0
|
|
20230712,182700,136294500,4450,4450,4450,4450,0
|
|
20230712,182600,136294500,4450,4450,4450,4450,0
|
|
20230712,182500,136294500,4450,4450,4450,4450,0
|
|
20230712,182400,136294500,4450,4450,4450,4450,0
|
|
20230712,182300,136294500,4450,4450,4450,4450,0
|
|
20230712,182200,136294500,4450,4450,4450,4450,0
|
|
20230712,182100,136294500,4450,4450,4450,4450,0
|
|
20230712,182000,136294500,4450,4450,4450,4450,0
|
|
20230712,181900,136294500,4450,4450,4450,4450,0
|
|
20230712,181800,136294500,4450,4450,4450,4450,0
|
|
20230712,181700,136294500,4450,4450,4450,4450,0
|
|
20230712,181600,136294500,4450,4450,4450,4450,0
|
|
20230712,181500,136294500,4450,4450,4450,4450,0
|
|
20230712,181400,136294500,4450,4450,4450,4450,0
|
|
20230712,181300,136294500,4450,4450,4450,4450,0
|
|
20230712,181200,136294500,4450,4450,4450,4450,0
|
|
20230712,181100,136294500,4450,4450,4450,4450,0
|
|
20230712,181000,136294500,4450,4450,4450,4450,737
|
|
20230712,180900,136294500,4450,4450,4450,4450,0
|
|
20230712,180800,136294500,4450,4450,4450,4450,0
|
|
20230712,180700,136294500,4450,4450,4450,4450,0
|
|
20230712,180600,136294500,4450,4450,4450,4450,0
|
|
20230712,180500,136294500,4450,4450,4450,4450,0
|
|
20230712,180400,136294500,4450,4450,4450,4450,0
|
|
20230712,180300,136294500,4450,4450,4450,4450,0
|
|
20230712,180200,136294500,4450,4450,4450,4450,0
|
|
20230712,180100,136294500,4450,4450,4450,4450,0
|
|
20230712,180000,136294500,4450,4450,4450,4450,0
|
|
20230712,175900,136294500,4450,4450,4450,4450,0
|
|
20230712,175800,136294500,4450,4450,4450,4450,0
|
|
20230712,175700,136294500,4450,4450,4450,4450,0
|
|
20230712,175600,136294500,4450,4450,4450,4450,0
|
|
20230712,175500,136294500,4450,4450,4450,4450,0
|
|
20230712,175400,136294500,4450,4450,4450,4450,0
|
|
20230712,175300,136294500,4450,4450,4450,4450,0
|
|
20230712,175200,136294500,4450,4450,4450,4450,0
|
|
20230712,175100,136294500,4450,4450,4450,4450,0
|
|
20230712,175000,136294500,4450,4450,4450,4450,0
|
|
20230712,174900,136294500,4450,4450,4450,4450,0
|
|
20230712,174800,136294500,4450,4450,4450,4450,0
|
|
20230712,174700,136294500,4450,4450,4450,4450,0
|
|
20230712,174600,136294500,4450,4450,4450,4450,0
|
|
20230712,174500,136294500,4450,4450,4450,4450,0
|
|
20230712,174400,136294500,4450,4450,4450,4450,0
|
|
20230712,174300,136294500,4450,4450,4450,4450,0
|
|
20230712,174200,136294500,4450,4450,4450,4450,0
|
|
20230712,174100,136294500,4450,4450,4450,4450,0
|
|
20230712,174000,136294500,4450,4450,4450,4450,737
|
|
20230712,173900,136294500,4450,4450,4450,4450,0
|
|
20230712,173800,136294500,4450,4450,4450,4450,0
|
|
20230712,173700,136294500,4450,4450,4450,4450,0
|
|
20230712,173600,136294500,4450,4450,4450,4450,0
|
|
20230712,173500,136294500,4450,4450,4450,4450,0
|
|
20230712,173400,136294500,4450,4450,4450,4450,0
|
|
20230712,173300,136294500,4450,4450,4450,4450,0
|
|
20230712,173200,136294500,4450,4450,4450,4450,0
|
|
20230712,173100,136294500,4450,4450,4450,4450,0
|
|
20230712,173000,136294500,4450,4450,4450,4450,0
|
|
20230712,172900,136294500,4450,4450,4450,4450,0
|
|
20230712,172800,136294500,4450,4450,4450,4450,0
|
|
20230712,172700,136294500,4450,4450,4450,4450,0
|
|
20230712,172600,136294500,4450,4450,4450,4450,0
|
|
20230712,172500,136294500,4450,4450,4450,4450,0
|
|
20230712,172400,136294500,4450,4450,4450,4450,0
|
|
20230712,172300,136294500,4450,4450,4450,4450,0
|
|
20230712,172200,136294500,4450,4450,4450,4450,0
|
|
20230712,172100,136294500,4450,4450,4450,4450,0
|
|
20230712,172000,136294500,4450,4450,4450,4450,0
|
|
20230712,171900,136294500,4450,4450,4450,4450,0
|
|
20230712,171800,136294500,4450,4450,4450,4450,0
|
|
20230712,171700,136294500,4450,4450,4450,4450,0
|
|
20230712,171600,136294500,4450,4450,4450,4450,0
|
|
20230712,171500,136294500,4450,4450,4450,4450,0
|
|
20230712,171400,136294500,4450,4450,4450,4450,0
|
|
20230712,171300,136294500,4450,4450,4450,4450,0
|
|
20230712,171200,136294500,4450,4450,4450,4450,0
|
|
20230712,171100,136294500,4450,4450,4450,4450,0
|
|
20230712,171000,136294500,4450,4450,4450,4450,737
|
|
20230712,170900,136294500,4450,4450,4450,4450,0
|
|
20230712,170800,136294500,4450,4450,4450,4450,0
|
|
20230712,170700,136294500,4450,4450,4450,4450,0
|
|
20230712,170600,136294500,4450,4450,4450,4450,0
|
|
20230712,170500,136294500,4450,4450,4450,4450,0
|
|
20230712,170400,136294500,4450,4450,4450,4450,0
|
|
20230712,170300,136294500,4450,4450,4450,4450,0
|
|
20230712,170200,136294500,4450,4450,4450,4450,0
|
|
20230712,170100,136294500,4450,4450,4450,4450,0
|
|
20230712,170000,136294500,4450,4450,4450,4450,0
|
|
20230712,165900,136294500,4450,4450,4450,4450,0
|
|
20230712,165800,136294500,4450,4450,4450,4450,0
|
|
20230712,165700,136294500,4450,4450,4450,4450,0
|
|
20230712,165600,136294500,4450,4450,4450,4450,0
|
|
20230712,165500,136294500,4450,4450,4450,4450,0
|
|
20230712,165400,136294500,4450,4450,4450,4450,0
|
|
20230712,165300,136294500,4450,4450,4450,4450,0
|
|
20230712,165200,136294500,4450,4450,4450,4450,0
|
|
20230712,165100,136294500,4450,4450,4450,4450,0
|
|
20230712,165000,136294500,4450,4450,4450,4450,0
|
|
20230712,164900,136294500,4450,4450,4450,4450,0
|
|
20230712,164800,136294500,4450,4450,4450,4450,0
|
|
20230712,164700,136294500,4450,4450,4450,4450,0
|
|
20230712,164600,136294500,4450,4450,4450,4450,0
|
|
20230712,164500,136294500,4450,4450,4450,4450,0
|
|
20230712,164400,136294500,4450,4450,4450,4450,0
|
|
20230712,164300,136294500,4450,4450,4450,4450,0
|
|
20230712,164200,136294500,4450,4450,4450,4450,0
|
|
20230712,164100,136294500,4450,4450,4450,4450,0
|
|
20230712,164000,136294500,4450,4450,4450,4450,737
|
|
20230712,163900,136294500,4450,4450,4450,4450,0
|
|
20230712,163800,136294500,4450,4450,4450,4450,0
|
|
20230712,163700,136294500,4450,4450,4450,4450,0
|
|
20230712,163600,136294500,4450,4450,4450,4450,0
|
|
20230712,163500,136294500,4450,4450,4450,4450,0
|
|
20230712,163400,136294500,4450,4450,4450,4450,0
|
|
20230712,163300,136294500,4450,4450,4450,4450,0
|
|
20230712,163200,136294500,4450,4450,4450,4450,0
|
|
20230712,163100,136294500,4450,4450,4450,4450,0
|
|
20230712,163000,136294500,4450,4450,4450,4450,0
|
|
20230712,162900,136294500,4450,4450,4450,4450,0
|
|
20230712,162800,136294500,4450,4450,4450,4450,0
|
|
20230712,162700,136294500,4450,4450,4450,4450,0
|
|
20230712,162600,136294500,4450,4450,4450,4450,0
|
|
20230712,162500,136294500,4450,4450,4450,4450,0
|
|
20230712,162400,136294500,4450,4450,4450,4450,0
|
|
20230712,162300,136294500,4450,4450,4450,4450,0
|
|
20230712,162200,136294500,4450,4450,4450,4450,0
|
|
20230712,162100,136294500,4450,4450,4450,4450,0
|
|
20230712,162000,136294500,4450,4450,4450,4450,0
|
|
20230712,161900,136294500,4450,4450,4450,4450,0
|
|
20230712,161800,136294500,4450,4450,4450,4450,0
|
|
20230712,161700,136294500,4450,4450,4450,4450,0
|
|
20230712,161600,136294500,4450,4450,4450,4450,0
|
|
20230712,161500,136294500,4450,4450,4450,4450,0
|
|
20230712,161400,136294500,4450,4450,4450,4450,0
|
|
20230712,161300,136294500,4450,4450,4450,4450,0
|
|
20230712,161200,136294500,4450,4450,4450,4450,0
|
|
20230712,161100,136294500,4450,4450,4450,4450,0
|
|
20230712,161000,136294500,4450,4450,4450,4450,737
|
|
20230712,160900,136294500,4450,4450,4450,4450,0
|
|
20230712,160800,136294500,4450,4450,4450,4450,0
|
|
20230712,160700,136294500,4450,4450,4450,4450,0
|
|
20230712,160600,136294500,4450,4450,4450,4450,0
|
|
20230712,160500,136294500,4450,4450,4450,4450,0
|
|
20230712,160400,136294500,4450,4450,4450,4450,0
|
|
20230712,160300,136294500,4450,4450,4450,4450,0
|
|
20230712,160200,136294500,4450,4450,4450,4450,0
|
|
20230712,160100,136294500,4450,4450,4450,4450,0
|
|
20230712,160000,136294500,4450,4450,4450,4450,0
|
|
20230712,155900,136294500,4450,4450,4450,4450,0
|
|
20230712,155800,136294500,4450,4450,4450,4450,0
|
|
20230712,155700,136294500,4450,4450,4450,4450,0
|
|
20230712,155600,136294500,4450,4450,4450,4450,0
|
|
20230712,155500,136294500,4450,4450,4450,4450,0
|
|
20230712,155400,136294500,4450,4450,4450,4450,0
|
|
20230712,155300,136294500,4450,4450,4450,4450,0
|
|
20230712,155200,136294500,4450,4450,4450,4450,0
|
|
20230712,155100,136294500,4450,4450,4450,4450,0
|
|
20230712,155000,136294500,4450,4450,4450,4450,0
|
|
20230712,154900,136294500,4450,4450,4450,4450,0
|
|
20230712,154800,136294500,4450,4450,4450,4450,0
|
|
20230712,154700,136294500,4450,4450,4450,4450,0
|
|
20230712,154600,136294500,4450,4450,4450,4450,0
|
|
20230712,154500,136294500,4450,4450,4450,4450,0
|
|
20230712,154400,136294500,4450,4450,4450,4450,0
|
|
20230712,154300,136294500,4450,4450,4450,4450,0
|
|
20230712,154200,136294500,4450,4450,4450,4450,0
|
|
20230712,154100,136294500,4450,4450,4450,4450,0
|
|
20230712,154000,136294500,4450,4450,4450,4450,737
|
|
20230712,153900,136294500,4450,4450,4450,4450,0
|
|
20230712,153800,136294500,4450,4450,4450,4450,0
|
|
20230712,153700,136294500,4450,4450,4450,4450,0
|
|
20230712,153600,136294500,4450,4450,4450,4450,0
|
|
20230712,153500,136294500,4450,4450,4450,4450,0
|
|
20230712,153400,136294500,4450,4450,4450,4450,0
|
|
20230712,153300,136294500,4450,4450,4450,4450,0
|
|
20230712,153200,136294500,4450,4450,4450,4450,0
|
|
20230712,153100,136294500,4450,4450,4450,4450,0
|
|
20230712,153000,136294500,4450,4450,4450,4450,737
|
|
20230712,152900,133014850,4450,4450,4450,4450,0
|
|
20230712,152800,133014850,4450,4450,4450,4450,0
|
|
20230712,152700,133014850,4450,4450,4450,4450,0
|
|
20230712,152600,133014850,4450,4450,4450,4450,0
|
|
20230712,152500,133014850,4450,4450,4450,4450,0
|
|
20230712,152400,133014850,4450,4450,4450,4450,0
|
|
20230712,152300,133014850,4450,4450,4450,4450,0
|
|
20230712,152200,133014850,4450,4450,4450,4450,0
|
|
20230712,152100,133014850,4450,4450,4450,4450,0
|
|
20230712,152000,133014850,4450,4450,4450,4450,0
|
|
20230712,151900,133014850,4450,4465,4465,4450,114
|
|
20230712,151800,132506050,4450,4460,4460,4450,254
|
|
20230712,151700,131373510,4450,4450,4450,4450,0
|
|
20230712,151600,131373510,4450,4450,4450,4450,0
|
|
20230712,151500,131373510,4450,4455,4455,4450,228
|
|
20230712,151400,130358630,4460,4460,4460,4460,0
|
|
20230712,151300,130358630,4460,4460,4460,4460,0
|
|
20230712,151200,130358630,4460,4460,4460,4460,0
|
|
20230712,151100,130358630,4460,4460,4460,4460,3
|
|
20230712,151000,130345250,4455,4455,4455,4455,0
|
|
20230712,150900,130345250,4455,4455,4455,4455,0
|
|
20230712,150800,130345250,4455,4455,4455,4455,1
|
|
20230712,150700,130340795,4470,4460,4470,4460,224
|
|
20230712,150600,129341675,4460,4460,4460,4460,0
|
|
20230712,150500,129341675,4460,4460,4460,4460,0
|
|
20230712,150400,129341675,4460,4460,4460,4460,0
|
|
20230712,150300,129341675,4460,4460,4460,4460,0
|
|
20230712,150200,129341675,4460,4460,4460,4460,0
|
|
20230712,150100,129341675,4460,4460,4460,4460,10
|
|
20230712,150000,129297075,4460,4460,4460,4460,10
|
|
20230712,145900,129252475,4460,4460,4460,4460,44
|
|
20230712,145800,129056235,4455,4455,4455,4455,0
|
|
20230712,145700,129056235,4455,4455,4455,4455,0
|
|
20230712,145600,129056235,4455,4455,4455,4455,8
|
|
20230712,145500,129020595,4455,4455,4455,4455,0
|
|
20230712,145400,129020595,4455,4455,4455,4455,0
|
|
20230712,145300,129020595,4455,4455,4455,4455,0
|
|
20230712,145200,129020595,4455,4455,4455,4455,0
|
|
20230712,145100,129020595,4455,4450,4455,4450,10
|
|
20230712,145000,128976080,4455,4455,4455,4455,0
|
|
20230712,144900,128976080,4455,4455,4455,4455,0
|
|
20230712,144800,128976080,4455,4455,4455,4455,0
|
|
20230712,144700,128976080,4455,4455,4455,4455,0
|
|
20230712,144600,128976080,4455,4455,4455,4455,4
|
|
20230712,144500,128958260,4460,4460,4460,4460,10
|
|
20230712,144400,128913660,4455,4455,4455,4455,16
|
|
20230712,144300,128842380,4455,4455,4455,4455,0
|
|
20230712,144200,128842380,4455,4455,4455,4455,0
|
|
20230712,144100,128842380,4455,4455,4455,4455,200
|
|
20230712,144000,127951380,4455,4455,4455,4455,0
|
|
20230712,143900,127951380,4455,4455,4455,4455,0
|
|
20230712,143800,127951380,4455,4455,4455,4455,24
|
|
20230712,143700,127844460,4450,4450,4450,4450,0
|
|
20230712,143600,127844460,4450,4450,4450,4450,13
|
|
20230712,143500,127786610,4450,4450,4450,4450,3
|
|
20230712,143400,127773260,4450,4450,4450,4450,5
|
|
20230712,143300,127751010,4455,4455,4455,4455,0
|
|
20230712,143200,127751010,4455,4455,4455,4455,0
|
|
20230712,143100,127751010,4455,4455,4455,4455,0
|
|
20230712,143000,127751010,4455,4455,4455,4455,0
|
|
20230712,142900,127751010,4455,4455,4455,4455,0
|
|
20230712,142800,127751010,4455,4455,4455,4455,0
|
|
20230712,142700,127751010,4455,4455,4455,4455,0
|
|
20230712,142600,127751010,4455,4455,4455,4455,0
|
|
20230712,142500,127751010,4455,4455,4455,4455,0
|
|
20230712,142400,127751010,4455,4455,4455,4455,0
|
|
20230712,142300,127751010,4455,4455,4455,4455,0
|
|
20230712,142200,127751010,4455,4455,4455,4455,7
|
|
20230712,142100,127719825,4455,4455,4455,4455,0
|
|
20230712,142000,127719825,4455,4455,4455,4455,0
|
|
20230712,141900,127719825,4455,4455,4455,4455,0
|
|
20230712,141800,127719825,4455,4455,4455,4455,0
|
|
20230712,141700,127719825,4455,4455,4455,4455,49
|
|
20230712,141600,127501530,4445,4445,4445,4445,400
|
|
20230712,141500,125723530,4455,4455,4455,4455,5
|
|
20230712,141400,125701255,4445,4445,4445,4445,0
|
|
20230712,141300,125701255,4445,4445,4445,4445,0
|
|
20230712,141200,125701255,4445,4450,4450,4445,624
|
|
20230712,141100,122927185,4450,4450,4450,4450,56
|
|
20230712,141000,122677985,4450,4450,4450,4450,0
|
|
20230712,140900,122677985,4450,4450,4450,4450,0
|
|
20230712,140800,122677985,4450,4450,4450,4450,90
|
|
20230712,140700,122277485,4450,4450,4450,4450,10
|
|
20230712,140600,122232985,4450,4450,4450,4450,0
|
|
20230712,140500,122232985,4450,4450,4450,4450,0
|
|
20230712,140400,122232985,4450,4450,4450,4450,0
|
|
20230712,140300,122232985,4450,4450,4450,4450,0
|
|
20230712,140200,122232985,4450,4450,4450,4450,0
|
|
20230712,140100,122232985,4450,4450,4450,4450,0
|
|
20230712,140000,122232985,4450,4450,4450,4450,0
|
|
20230712,135900,122232985,4450,4450,4450,4450,0
|
|
20230712,135800,122232985,4450,4450,4450,4450,0
|
|
20230712,135700,122232985,4450,4450,4450,4450,0
|
|
20230712,135600,122232985,4450,4450,4450,4450,0
|
|
20230712,135500,122232985,4450,4450,4450,4450,80
|
|
20230712,135400,121876985,4465,4465,4465,4465,200
|
|
20230712,135300,120983985,4450,4450,4450,4450,0
|
|
20230712,135200,120983985,4450,4450,4450,4450,0
|
|
20230712,135100,120983985,4450,4450,4450,4450,0
|
|
20230712,135000,120983985,4450,4450,4450,4450,600
|
|
20230712,134900,118313985,4450,4450,4450,4450,0
|
|
20230712,134800,118313985,4450,4450,4450,4450,0
|
|
20230712,134700,118313985,4450,4450,4450,4450,0
|
|
20230712,134600,118313985,4450,4450,4450,4450,0
|
|
20230712,134500,118313985,4450,4450,4450,4450,0
|
|
20230712,134400,118313985,4450,4450,4450,4450,0
|
|
20230712,134300,118313985,4450,4450,4450,4450,149
|
|
20230712,134200,117650935,4450,4450,4450,4450,0
|
|
20230712,134100,117650935,4450,4450,4450,4450,380
|
|
20230712,134000,115959935,4450,4450,4450,4450,0
|
|
20230712,133900,115959935,4450,4450,4450,4450,0
|
|
20230712,133800,115959935,4450,4450,4450,4450,0
|
|
20230712,133700,115959935,4450,4450,4450,4450,0
|
|
20230712,133600,115959935,4450,4455,4455,4450,223
|
|
20230712,133500,114967570,4465,4465,4465,4465,0
|
|
20230712,133400,114967570,4465,4465,4465,4465,0
|
|
20230712,133300,114967570,4465,4465,4465,4465,0
|
|
20230712,133200,114967570,4465,4465,4465,4465,626
|
|
20230712,133100,112172480,4455,4455,4455,4455,0
|
|
20230712,133000,112172480,4455,4455,4455,4455,0
|
|
20230712,132900,112172480,4455,4455,4455,4455,0
|
|
20230712,132800,112172480,4455,4455,4455,4455,0
|
|
20230712,132700,112172480,4455,4455,4455,4455,0
|
|
20230712,132600,112172480,4455,4455,4455,4455,0
|
|
20230712,132500,112172480,4455,4455,4455,4455,400
|
|
20230712,132400,110390480,4460,4460,4460,4460,75
|
|
20230712,132300,110055980,4455,4455,4455,4455,0
|
|
20230712,132200,110055980,4455,4455,4455,4455,0
|
|
20230712,132100,110055980,4455,4455,4455,4455,9
|
|
20230712,132000,110015885,4460,4460,4460,4460,0
|
|
20230712,131900,110015885,4460,4460,4460,4460,2
|
|
20230712,131800,110006965,4455,4455,4455,4455,0
|
|
20230712,131700,110006965,4455,4455,4455,4455,0
|
|
20230712,131600,110006965,4455,4455,4455,4455,8
|
|
20230712,131500,109971325,4460,4460,4460,4460,0
|
|
20230712,131400,109971325,4460,4460,4460,4460,0
|
|
20230712,131300,109971325,4460,4460,4460,4460,0
|
|
20230712,131200,109971325,4460,4460,4460,4460,11
|
|
20230712,131100,109922265,4455,4455,4455,4455,8
|
|
20230712,131000,109886625,4460,4460,4460,4460,0
|
|
20230712,130900,109886625,4460,4460,4460,4460,11
|
|
20230712,130800,109837565,4460,4460,4460,4460,0
|
|
20230712,130700,109837565,4460,4460,4460,4460,0
|
|
20230712,130600,109837565,4460,4460,4460,4460,0
|
|
20230712,130500,109837565,4460,4460,4460,4460,0
|
|
20230712,130400,109837565,4460,4460,4460,4460,0
|
|
20230712,130300,109837565,4460,4460,4460,4460,0
|
|
20230712,130200,109837565,4460,4460,4460,4460,0
|
|
20230712,130100,109837565,4460,4460,4460,4460,0
|
|
20230712,130000,109837565,4460,4460,4460,4460,0
|
|
20230712,125900,109837565,4460,4460,4460,4460,0
|
|
20230712,125800,109837565,4460,4460,4460,4460,0
|
|
20230712,125700,109837565,4460,4460,4460,4460,199
|
|
20230712,125600,108950025,4455,4455,4455,4455,0
|
|
20230712,125500,108950025,4455,4455,4455,4455,0
|
|
20230712,125400,108950025,4455,4455,4455,4455,0
|
|
20230712,125300,108950025,4455,4455,4455,4455,0
|
|
20230712,125200,108950025,4455,4455,4455,4455,371
|
|
20230712,125100,107297220,4455,4455,4455,4455,5
|
|
20230712,125000,107274945,4455,4455,4455,4455,5
|
|
20230712,124900,107252670,4450,4450,4450,4450,1
|
|
20230712,124800,107248220,4460,4460,4460,4460,0
|
|
20230712,124700,107248220,4460,4460,4460,4460,1
|
|
20230712,124600,107243760,4460,4460,4460,4460,0
|
|
20230712,124500,107243760,4460,4460,4460,4460,0
|
|
20230712,124400,107243760,4460,4460,4460,4460,0
|
|
20230712,124300,107243760,4460,4460,4460,4460,0
|
|
20230712,124200,107243760,4460,4460,4460,4460,100
|
|
20230712,124100,106797760,4450,4450,4450,4450,0
|
|
20230712,124000,106797760,4450,4450,4450,4450,0
|
|
20230712,123900,106797760,4450,4450,4450,4450,0
|
|
20230712,123800,106797760,4450,4450,4450,4450,0
|
|
20230712,123700,106797760,4450,4450,4450,4450,0
|
|
20230712,123600,106797760,4450,4450,4450,4450,0
|
|
20230712,123500,106797760,4450,4450,4450,4450,0
|
|
20230712,123400,106797760,4450,4450,4450,4450,0
|
|
20230712,123300,106797760,4450,4450,4450,4450,0
|
|
20230712,123200,106797760,4450,4450,4450,4450,0
|
|
20230712,123100,106797760,4450,4450,4450,4450,0
|
|
20230712,123000,106797760,4450,4455,4455,4450,224
|
|
20230712,122900,105800700,4455,4455,4455,4455,0
|
|
20230712,122800,105800700,4455,4455,4455,4455,0
|
|
20230712,122700,105800700,4455,4455,4455,4455,0
|
|
20230712,122600,105800700,4455,4455,4455,4455,0
|
|
20230712,122500,105800700,4455,4455,4455,4455,10
|
|
20230712,122400,105756150,4460,4460,4460,4460,0
|
|
20230712,122300,105756150,4460,4460,4460,4460,2
|
|
20230712,122200,105747230,4455,4455,4455,4455,0
|
|
20230712,122100,105747230,4455,4455,4455,4455,0
|
|
20230712,122000,105747230,4455,4455,4455,4455,0
|
|
20230712,121900,105747230,4455,4455,4455,4455,0
|
|
20230712,121800,105747230,4455,4455,4455,4455,0
|
|
20230712,121700,105747230,4455,4455,4455,4455,0
|
|
20230712,121600,105747230,4455,4455,4455,4455,0
|
|
20230712,121500,105747230,4455,4455,4455,4455,0
|
|
20230712,121400,105747230,4455,4455,4455,4455,8
|
|
20230712,121300,105711590,4455,4455,4455,4455,0
|
|
20230712,121200,105711590,4455,4455,4455,4455,0
|
|
20230712,121100,105711590,4455,4455,4455,4455,0
|
|
20230712,121000,105711590,4455,4455,4455,4455,20
|
|
20230712,120900,105622490,4455,4455,4455,4455,0
|
|
20230712,120800,105622490,4455,4455,4455,4455,0
|
|
20230712,120700,105622490,4455,4455,4455,4455,197
|
|
20230712,120600,104744855,4455,4455,4455,4455,0
|
|
20230712,120500,104744855,4455,4455,4455,4455,0
|
|
20230712,120400,104744855,4455,4455,4455,4455,0
|
|
20230712,120300,104744855,4455,4455,4455,4455,0
|
|
20230712,120200,104744855,4455,4455,4455,4455,0
|
|
20230712,120100,104744855,4455,4455,4455,4455,0
|
|
20230712,120000,104744855,4455,4455,4455,4455,0
|
|
20230712,115900,104744855,4455,4455,4455,4455,0
|
|
20230712,115800,104744855,4455,4455,4455,4455,0
|
|
20230712,115700,104744855,4455,4455,4455,4455,7
|
|
20230712,115600,104713670,4455,4455,4455,4455,0
|
|
20230712,115500,104713670,4455,4455,4455,4455,0
|
|
20230712,115400,104713670,4455,4455,4455,4455,0
|
|
20230712,115300,104713670,4455,4455,4455,4455,7
|
|
20230712,115200,104682485,4460,4460,4460,4460,0
|
|
20230712,115100,104682485,4460,4460,4460,4460,0
|
|
20230712,115000,104682485,4460,4460,4460,4460,0
|
|
20230712,114900,104682485,4460,4460,4460,4460,0
|
|
20230712,114800,104682485,4460,4460,4460,4460,2
|
|
20230712,114700,104673565,4450,4450,4450,4450,0
|
|
20230712,114600,104673565,4450,4450,4450,4450,2
|
|
20230712,114500,104664665,4470,4470,4470,4470,0
|
|
20230712,114400,104664665,4470,4470,4470,4470,0
|
|
20230712,114300,104664665,4470,4470,4470,4470,0
|
|
20230712,114200,104664665,4470,4470,4470,4470,0
|
|
20230712,114100,104664665,4470,4470,4470,4470,1
|
|
20230712,114000,104660195,4470,4470,4470,4470,0
|
|
20230712,113900,104660195,4470,4470,4470,4470,0
|
|
20230712,113800,104660195,4470,4470,4470,4470,9
|
|
20230712,113700,104619965,4470,4470,4470,4470,0
|
|
20230712,113600,104619965,4470,4470,4470,4470,0
|
|
20230712,113500,104619965,4470,4470,4470,4470,160
|
|
20230712,113400,103904765,4440,4440,4440,4440,0
|
|
20230712,113300,103904765,4440,4470,4470,4440,1000
|
|
20230712,113200,99447895,4470,4470,4470,4470,0
|
|
20230712,113100,99447895,4470,4470,4470,4470,0
|
|
20230712,113000,99447895,4470,4470,4470,4470,0
|
|
20230712,112900,99447895,4470,4470,4470,4470,0
|
|
20230712,112800,99447895,4470,4470,4470,4470,0
|
|
20230712,112700,99447895,4470,4470,4470,4470,0
|
|
20230712,112600,99447895,4470,4490,4490,4470,506
|
|
20230712,112500,97185545,4490,4490,4490,4490,0
|
|
20230712,112400,97185545,4490,4490,4490,4490,0
|
|
20230712,112300,97185545,4490,4490,4490,4490,0
|
|
20230712,112200,97185545,4490,4490,4490,4490,1
|
|
20230712,112100,97181055,4480,4480,4480,4480,0
|
|
20230712,112000,97181055,4480,4480,4480,4480,0
|
|
20230712,111900,97181055,4480,4480,4480,4480,14
|
|
20230712,111800,97118335,4470,4470,4470,4470,0
|
|
20230712,111700,97118335,4470,4470,4470,4470,0
|
|
20230712,111600,97118335,4470,4480,4480,4470,121
|
|
20230712,111500,96577365,4485,4490,4490,4485,77
|
|
20230712,111400,96232005,4485,4485,4485,4485,10
|
|
20230712,111300,96187155,4490,4490,4490,4490,1
|
|
20230712,111200,96182665,4490,4490,4490,4490,42
|
|
20230712,111100,95994085,4490,4490,4490,4490,0
|
|
20230712,111000,95994085,4490,4490,4490,4490,0
|
|
20230712,110900,95994085,4490,4490,4490,4490,0
|
|
20230712,110800,95994085,4490,4490,4490,4490,0
|
|
20230712,110700,95994085,4490,4490,4490,4490,0
|
|
20230712,110600,95994085,4490,4490,4490,4490,0
|
|
20230712,110500,95994085,4490,4490,4490,4490,10
|
|
20230712,110400,95949185,4490,4490,4490,4490,10
|
|
20230712,110300,95904285,4490,4490,4490,4490,322
|
|
20230712,110200,94458505,4490,4490,4490,4490,10
|
|
20230712,110100,94413605,4490,4490,4490,4490,300
|
|
20230712,110000,93066605,4485,4485,4485,4485,0
|
|
20230712,105900,93066605,4485,4485,4485,4485,0
|
|
20230712,105800,93066605,4485,4485,4485,4485,0
|
|
20230712,105700,93066605,4485,4485,4485,4485,0
|
|
20230712,105600,93066605,4485,4485,4485,4485,7
|
|
20230712,105500,93035210,4485,4485,4485,4485,100
|
|
20230712,105400,92586710,4485,4485,4485,4485,0
|
|
20230712,105300,92586710,4485,4485,4485,4485,0
|
|
20230712,105200,92586710,4485,4485,4485,4485,0
|
|
20230712,105100,92586710,4485,4485,4485,4485,0
|
|
20230712,105000,92586710,4485,4485,4485,4485,0
|
|
20230712,104900,92586710,4485,4475,4485,4475,322
|
|
20230712,104800,91143540,4480,4480,4480,4480,0
|
|
20230712,104700,91143540,4480,4480,4480,4480,220
|
|
20230712,104600,90157940,4475,4475,4475,4475,0
|
|
20230712,104500,90157940,4475,4475,4475,4475,0
|
|
20230712,104400,90157940,4475,4475,4475,4475,0
|
|
20230712,104300,90157940,4475,4475,4475,4475,0
|
|
20230712,104200,90157940,4475,4475,4475,4475,0
|
|
20230712,104100,90157940,4475,4475,4475,4475,0
|
|
20230712,104000,90157940,4475,4475,4475,4475,0
|
|
20230712,103900,90157940,4475,4475,4475,4475,0
|
|
20230712,103800,90157940,4475,4475,4475,4475,464
|
|
20230712,103700,88081540,4505,4460,4505,4460,660
|
|
20230712,103600,85131740,4460,4460,4460,4460,4
|
|
20230712,103500,85113900,4455,4455,4455,4455,0
|
|
20230712,103400,85113900,4455,4455,4455,4455,50
|
|
20230712,103300,84891150,4450,4450,4450,4450,180
|
|
20230712,103200,84090150,4445,4445,4445,4445,0
|
|
20230712,103100,84090150,4445,4445,4445,4445,0
|
|
20230712,103000,84090150,4445,4445,4445,4445,224
|
|
20230712,102900,83094470,4435,4435,4435,4435,0
|
|
20230712,102800,83094470,4435,4435,4435,4435,108
|
|
20230712,102700,82615490,4455,4455,4455,4455,102
|
|
20230712,102600,82161080,4460,4460,4460,4460,0
|
|
20230712,102500,82161080,4460,4435,4460,4430,2879
|
|
20230712,102400,69386455,4435,4440,4440,4435,621
|
|
20230712,102300,66632270,4440,4440,4440,4440,0
|
|
20230712,102200,66632270,4440,4440,4440,4440,197
|
|
20230712,102100,65757590,4445,4460,4460,4445,1976
|
|
20230712,102000,56951455,4465,4475,4475,4465,310
|
|
20230712,101900,55566660,4475,4475,4475,4475,595
|
|
20230712,101800,52904035,4480,4480,4480,4480,2
|
|
20230712,101700,52895075,4480,4480,4480,4480,2
|
|
20230712,101600,52886115,4485,4485,4485,4485,0
|
|
20230712,101500,52886115,4485,4485,4485,4485,57
|
|
20230712,101400,52630470,4505,4505,4505,4505,0
|
|
20230712,101300,52630470,4505,4505,4505,4505,0
|
|
20230712,101200,52630470,4505,4505,4505,4505,2
|
|
20230712,101100,52621460,4490,4490,4490,4490,0
|
|
20230712,101000,52621460,4490,4490,4490,4490,0
|
|
20230712,100900,52621460,4490,4490,4490,4490,0
|
|
20230712,100800,52621460,4490,4490,4490,4490,6
|
|
20230712,100700,52594520,4495,4495,4495,4495,0
|
|
20230712,100600,52594520,4495,4495,4495,4495,0
|
|
20230712,100500,52594520,4495,4495,4495,4495,0
|
|
20230712,100400,52594520,4495,4495,4495,4495,0
|
|
20230712,100300,52594520,4495,4495,4495,4495,0
|
|
20230712,100200,52594520,4495,4495,4495,4495,0
|
|
20230712,100100,52594520,4495,4495,4495,4495,0
|
|
20230712,100000,52594520,4495,4495,4495,4495,400
|
|
20230712,095900,50796520,4525,4505,4525,4505,201
|
|
20230712,095800,49889120,4510,4485,4510,4475,1499
|
|
20230712,095700,43168565,4490,4490,4490,4490,190
|
|
20230712,095600,42315465,4485,4485,4485,4485,0
|
|
20230712,095500,42315465,4485,4485,4485,4485,0
|
|
20230712,095400,42315465,4485,4485,4485,4485,0
|
|
20230712,095300,42315465,4485,4485,4485,4485,0
|
|
20230712,095200,42315465,4485,4485,4485,4485,0
|
|
20230712,095100,42315465,4485,4485,4485,4485,0
|
|
20230712,095000,42315465,4485,4485,4485,4485,0
|
|
20230712,094900,42315465,4485,4490,4490,4485,223
|
|
20230712,094800,41314520,4490,4490,4490,4490,0
|
|
20230712,094700,41314520,4490,4490,4490,4490,0
|
|
20230712,094600,41314520,4490,4490,4490,4490,0
|
|
20230712,094500,41314520,4490,4490,4490,4490,56
|
|
20230712,094400,41063080,4490,4490,4490,4490,58
|
|
20230712,094300,40802660,4490,4490,4490,4490,22
|
|
20230712,094200,40703880,4490,4490,4490,4490,1
|
|
20230712,094100,40699390,4500,4500,4500,4500,0
|
|
20230712,094000,40699390,4500,4500,4500,4500,525
|
|
20230712,093900,38336890,4500,4500,4500,4500,0
|
|
20230712,093800,38336890,4500,4500,4500,4500,0
|
|
20230712,093700,38336890,4500,4500,4500,4500,0
|
|
20230712,093600,38336890,4500,4500,4500,4500,6
|
|
20230712,093500,38309890,4500,4485,4510,4485,2542
|
|
20230712,093400,26905485,4490,4490,4490,4490,0
|
|
20230712,093300,26905485,4490,4495,4495,4490,216
|
|
20230712,093200,25935500,4495,4495,4495,4495,283
|
|
20230712,093100,24663415,4500,4500,4500,4500,1
|
|
20230712,093000,24658915,4500,4500,4500,4500,1
|
|
20230712,092900,24654415,4500,4500,4500,4500,200
|
|
20230712,092800,23754415,4495,4495,4495,4495,0
|
|
20230712,092700,23754415,4495,4495,4495,4495,0
|
|
20230712,092600,23754415,4495,4495,4495,4495,109
|
|
20230712,092500,23264460,4500,4500,4500,4500,163
|
|
20230712,092400,22530960,4490,4490,4490,4490,0
|
|
20230712,092300,22530960,4490,4490,4490,4490,0
|
|
20230712,092200,22530960,4490,4490,4490,4490,0
|
|
20230712,092100,22530960,4490,4490,4490,4490,38
|
|
20230712,092000,22360340,4490,4490,4490,4490,1
|
|
20230712,091900,22355850,4490,4490,4490,4490,0
|
|
20230712,091800,22355850,4490,4490,4490,4490,0
|
|
20230712,091700,22355850,4490,4490,4490,4490,14
|
|
20230712,091600,22292990,4490,4490,4490,4490,6
|
|
20230712,091500,22266050,4490,4490,4490,4490,0
|
|
20230712,091400,22266050,4490,4490,4490,4490,0
|
|
20230712,091300,22266050,4490,4490,4490,4490,222
|
|
20230712,091200,21269270,4490,4500,4505,4485,1025
|
|
20230712,091100,16664655,4505,4505,4505,4505,57
|
|
20230712,091000,16407870,4505,4505,4505,4505,93
|
|
20230712,090900,15988905,4505,4520,4520,4505,949
|
|
20230712,090800,11711100,4525,4530,4530,4525,469
|
|
20230712,090700,9588865,4540,4545,4545,4540,1450
|
|
20230712,090600,3004310,4545,4545,4545,4545,30
|
|
20230712,090500,2867960,4545,4545,4545,4545,0
|
|
20230712,090400,2867960,4545,4545,4545,4545,0
|
|
20230712,090300,2867960,4545,4545,4545,4545,0
|
|
20230712,090200,2867960,4545,4545,4545,4545,0
|
|
20230712,090100,2867960,4545,4550,4565,4545,13
|
|
20230712,090000,2808715,4545,4545,4545,4545,599
|