605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190200,151037465,3425,3425,3425,3425,913
|
|
20230712,190100,151037465,3425,3425,3425,3425,0
|
|
20230712,190000,151037465,3425,3425,3425,3425,0
|
|
20230712,185900,151037465,3425,3425,3425,3425,0
|
|
20230712,185800,151037465,3425,3425,3425,3425,0
|
|
20230712,185700,151037465,3425,3425,3425,3425,0
|
|
20230712,185600,151037465,3425,3425,3425,3425,0
|
|
20230712,185500,151037465,3425,3425,3425,3425,0
|
|
20230712,185400,151037465,3425,3425,3425,3425,0
|
|
20230712,185300,151037465,3425,3425,3425,3425,0
|
|
20230712,185200,151037465,3425,3425,3425,3425,0
|
|
20230712,185100,151037465,3425,3425,3425,3425,0
|
|
20230712,185000,151037465,3425,3425,3425,3425,0
|
|
20230712,184900,151037465,3425,3425,3425,3425,0
|
|
20230712,184800,151037465,3425,3425,3425,3425,0
|
|
20230712,184700,151037465,3425,3425,3425,3425,0
|
|
20230712,184600,151037465,3425,3425,3425,3425,0
|
|
20230712,184500,151037465,3425,3425,3425,3425,0
|
|
20230712,184400,151037465,3425,3425,3425,3425,0
|
|
20230712,184300,151037465,3425,3425,3425,3425,0
|
|
20230712,184200,151037465,3425,3425,3425,3425,0
|
|
20230712,184100,151037465,3425,3425,3425,3425,0
|
|
20230712,184000,151037465,3425,3425,3425,3425,0
|
|
20230712,183900,151037465,3425,3425,3425,3425,0
|
|
20230712,183800,151037465,3425,3425,3425,3425,0
|
|
20230712,183700,151037465,3425,3425,3425,3425,0
|
|
20230712,183600,151037465,3425,3425,3425,3425,0
|
|
20230712,183500,151037465,3425,3425,3425,3425,0
|
|
20230712,183400,151037465,3425,3425,3425,3425,0
|
|
20230712,183300,151037465,3425,3425,3425,3425,0
|
|
20230712,183200,151037465,3425,3425,3425,3425,913
|
|
20230712,183100,151037465,3425,3425,3425,3425,0
|
|
20230712,183000,151037465,3425,3425,3425,3425,0
|
|
20230712,182900,151037465,3425,3425,3425,3425,0
|
|
20230712,182800,151037465,3425,3425,3425,3425,0
|
|
20230712,182700,151037465,3425,3425,3425,3425,0
|
|
20230712,182600,151037465,3425,3425,3425,3425,0
|
|
20230712,182500,151037465,3425,3425,3425,3425,0
|
|
20230712,182400,151037465,3425,3425,3425,3425,0
|
|
20230712,182300,151037465,3425,3425,3425,3425,0
|
|
20230712,182200,151037465,3425,3425,3425,3425,0
|
|
20230712,182100,151037465,3425,3425,3425,3425,0
|
|
20230712,182000,151037465,3425,3425,3425,3425,0
|
|
20230712,181900,151037465,3425,3425,3425,3425,0
|
|
20230712,181800,151037465,3425,3425,3425,3425,0
|
|
20230712,181700,151037465,3425,3425,3425,3425,0
|
|
20230712,181600,151037465,3425,3425,3425,3425,0
|
|
20230712,181500,151037465,3425,3425,3425,3425,0
|
|
20230712,181400,151037465,3425,3425,3425,3425,0
|
|
20230712,181300,151037465,3425,3425,3425,3425,0
|
|
20230712,181200,151037465,3425,3425,3425,3425,0
|
|
20230712,181100,151037465,3425,3425,3425,3425,0
|
|
20230712,181000,151037465,3425,3425,3425,3425,0
|
|
20230712,180900,151037465,3425,3425,3425,3425,0
|
|
20230712,180800,151037465,3425,3425,3425,3425,0
|
|
20230712,180700,151037465,3425,3425,3425,3425,0
|
|
20230712,180600,151037465,3425,3425,3425,3425,0
|
|
20230712,180500,151037465,3425,3425,3425,3425,0
|
|
20230712,180400,151037465,3425,3425,3425,3425,0
|
|
20230712,180300,151037465,3425,3425,3425,3425,0
|
|
20230712,180200,151037465,3425,3425,3425,3425,913
|
|
20230712,180100,151037465,3425,3425,3425,3425,0
|
|
20230712,180000,151037465,3425,3425,3425,3425,0
|
|
20230712,175900,151037465,3425,3425,3425,3425,0
|
|
20230712,175800,151037465,3425,3425,3425,3425,0
|
|
20230712,175700,151037465,3425,3425,3425,3425,0
|
|
20230712,175600,151037465,3425,3425,3425,3425,0
|
|
20230712,175500,151037465,3425,3425,3425,3425,0
|
|
20230712,175400,151037465,3425,3425,3425,3425,0
|
|
20230712,175300,151037465,3425,3425,3425,3425,0
|
|
20230712,175200,151037465,3425,3425,3425,3425,0
|
|
20230712,175100,151037465,3425,3425,3425,3425,0
|
|
20230712,175000,151037465,3425,3425,3425,3425,0
|
|
20230712,174900,151037465,3425,3425,3425,3425,0
|
|
20230712,174800,151037465,3425,3425,3425,3425,0
|
|
20230712,174700,151037465,3425,3425,3425,3425,0
|
|
20230712,174600,151037465,3425,3425,3425,3425,0
|
|
20230712,174500,151037465,3425,3425,3425,3425,0
|
|
20230712,174400,151037465,3425,3425,3425,3425,0
|
|
20230712,174300,151037465,3425,3425,3425,3425,0
|
|
20230712,174200,151037465,3425,3425,3425,3425,0
|
|
20230712,174100,151037465,3425,3425,3425,3425,0
|
|
20230712,174000,151037465,3425,3425,3425,3425,0
|
|
20230712,173900,151037465,3425,3425,3425,3425,0
|
|
20230712,173800,151037465,3425,3425,3425,3425,0
|
|
20230712,173700,151037465,3425,3425,3425,3425,0
|
|
20230712,173600,151037465,3425,3425,3425,3425,0
|
|
20230712,173500,151037465,3425,3425,3425,3425,0
|
|
20230712,173400,151037465,3425,3425,3425,3425,0
|
|
20230712,173300,151037465,3425,3425,3425,3425,0
|
|
20230712,173200,151037465,3425,3425,3425,3425,913
|
|
20230712,173100,151037465,3425,3425,3425,3425,0
|
|
20230712,173000,151037465,3425,3425,3425,3425,0
|
|
20230712,172900,151037465,3425,3425,3425,3425,0
|
|
20230712,172800,151037465,3425,3425,3425,3425,0
|
|
20230712,172700,151037465,3425,3425,3425,3425,0
|
|
20230712,172600,151037465,3425,3425,3425,3425,0
|
|
20230712,172500,151037465,3425,3425,3425,3425,0
|
|
20230712,172400,151037465,3425,3425,3425,3425,0
|
|
20230712,172300,151037465,3425,3425,3425,3425,0
|
|
20230712,172200,151037465,3425,3425,3425,3425,0
|
|
20230712,172100,151037465,3425,3425,3425,3425,0
|
|
20230712,172000,151037465,3425,3425,3425,3425,0
|
|
20230712,171900,151037465,3425,3425,3425,3425,0
|
|
20230712,171800,151037465,3425,3425,3425,3425,0
|
|
20230712,171700,151037465,3425,3425,3425,3425,0
|
|
20230712,171600,151037465,3425,3425,3425,3425,0
|
|
20230712,171500,151037465,3425,3425,3425,3425,0
|
|
20230712,171400,151037465,3425,3425,3425,3425,0
|
|
20230712,171300,151037465,3425,3425,3425,3425,0
|
|
20230712,171200,151037465,3425,3425,3425,3425,0
|
|
20230712,171100,151037465,3425,3425,3425,3425,0
|
|
20230712,171000,151037465,3425,3425,3425,3425,0
|
|
20230712,170900,151037465,3425,3425,3425,3425,0
|
|
20230712,170800,151037465,3425,3425,3425,3425,0
|
|
20230712,170700,151037465,3425,3425,3425,3425,0
|
|
20230712,170600,151037465,3425,3425,3425,3425,0
|
|
20230712,170500,151037465,3425,3425,3425,3425,0
|
|
20230712,170400,151037465,3425,3425,3425,3425,0
|
|
20230712,170300,151037465,3425,3425,3425,3425,0
|
|
20230712,170200,151037465,3425,3425,3425,3425,913
|
|
20230712,170100,151037465,3425,3425,3425,3425,0
|
|
20230712,170000,151037465,3425,3425,3425,3425,0
|
|
20230712,165900,151037465,3425,3425,3425,3425,0
|
|
20230712,165800,151037465,3425,3425,3425,3425,0
|
|
20230712,165700,151037465,3425,3425,3425,3425,0
|
|
20230712,165600,151037465,3425,3425,3425,3425,0
|
|
20230712,165500,151037465,3425,3425,3425,3425,0
|
|
20230712,165400,151037465,3425,3425,3425,3425,0
|
|
20230712,165300,151037465,3425,3425,3425,3425,0
|
|
20230712,165200,151037465,3425,3425,3425,3425,0
|
|
20230712,165100,151037465,3425,3425,3425,3425,0
|
|
20230712,165000,151037465,3425,3425,3425,3425,0
|
|
20230712,164900,151037465,3425,3425,3425,3425,0
|
|
20230712,164800,151037465,3425,3425,3425,3425,0
|
|
20230712,164700,151037465,3425,3425,3425,3425,0
|
|
20230712,164600,151037465,3425,3425,3425,3425,0
|
|
20230712,164500,151037465,3425,3425,3425,3425,0
|
|
20230712,164400,151037465,3425,3425,3425,3425,0
|
|
20230712,164300,151037465,3425,3425,3425,3425,0
|
|
20230712,164200,151037465,3425,3425,3425,3425,0
|
|
20230712,164100,151037465,3425,3425,3425,3425,0
|
|
20230712,164000,151037465,3425,3425,3425,3425,0
|
|
20230712,163900,151037465,3425,3425,3425,3425,0
|
|
20230712,163800,151037465,3425,3425,3425,3425,0
|
|
20230712,163700,151037465,3425,3425,3425,3425,0
|
|
20230712,163600,151037465,3425,3425,3425,3425,0
|
|
20230712,163500,151037465,3425,3425,3425,3425,0
|
|
20230712,163400,151037465,3425,3425,3425,3425,0
|
|
20230712,163300,151037465,3425,3425,3425,3425,0
|
|
20230712,163200,151037465,3425,3425,3425,3425,913
|
|
20230712,163100,151037465,3425,3425,3425,3425,0
|
|
20230712,163000,151037465,3425,3425,3425,3425,0
|
|
20230712,162900,151037465,3425,3425,3425,3425,0
|
|
20230712,162800,151037465,3425,3425,3425,3425,0
|
|
20230712,162700,151037465,3425,3425,3425,3425,0
|
|
20230712,162600,151037465,3425,3425,3425,3425,0
|
|
20230712,162500,151037465,3425,3425,3425,3425,0
|
|
20230712,162400,151037465,3425,3425,3425,3425,0
|
|
20230712,162300,151037465,3425,3425,3425,3425,0
|
|
20230712,162200,151037465,3425,3425,3425,3425,0
|
|
20230712,162100,151037465,3425,3425,3425,3425,0
|
|
20230712,162000,151037465,3425,3425,3425,3425,0
|
|
20230712,161900,151037465,3425,3425,3425,3425,0
|
|
20230712,161800,151037465,3425,3425,3425,3425,0
|
|
20230712,161700,151037465,3425,3425,3425,3425,0
|
|
20230712,161600,151037465,3425,3425,3425,3425,0
|
|
20230712,161500,151037465,3425,3425,3425,3425,0
|
|
20230712,161400,151037465,3425,3425,3425,3425,0
|
|
20230712,161300,151037465,3425,3425,3425,3425,0
|
|
20230712,161200,151037465,3425,3425,3425,3425,0
|
|
20230712,161100,151037465,3425,3425,3425,3425,0
|
|
20230712,161000,151037465,3425,3425,3425,3425,0
|
|
20230712,160900,151037465,3425,3425,3425,3425,0
|
|
20230712,160800,151037465,3425,3425,3425,3425,0
|
|
20230712,160700,151037465,3425,3425,3425,3425,0
|
|
20230712,160600,151037465,3425,3425,3425,3425,0
|
|
20230712,160500,151037465,3425,3425,3425,3425,0
|
|
20230712,160400,151037465,3425,3425,3425,3425,0
|
|
20230712,160300,151037465,3425,3425,3425,3425,0
|
|
20230712,160200,151037465,3425,3425,3425,3425,913
|
|
20230712,160100,151037465,3425,3425,3425,3425,0
|
|
20230712,160000,151037465,3425,3425,3425,3425,0
|
|
20230712,155900,151037465,3425,3425,3425,3425,0
|
|
20230712,155800,151037465,3425,3425,3425,3425,0
|
|
20230712,155700,151037465,3425,3425,3425,3425,0
|
|
20230712,155600,151037465,3425,3425,3425,3425,0
|
|
20230712,155500,151037465,3425,3425,3425,3425,0
|
|
20230712,155400,151037465,3425,3425,3425,3425,0
|
|
20230712,155300,151037465,3425,3425,3425,3425,0
|
|
20230712,155200,151037465,3425,3425,3425,3425,0
|
|
20230712,155100,151037465,3425,3425,3425,3425,0
|
|
20230712,155000,151037465,3425,3425,3425,3425,0
|
|
20230712,154900,151037465,3425,3425,3425,3425,0
|
|
20230712,154800,151037465,3425,3425,3425,3425,0
|
|
20230712,154700,151037465,3425,3425,3425,3425,0
|
|
20230712,154600,151037465,3425,3425,3425,3425,0
|
|
20230712,154500,151037465,3425,3425,3425,3425,0
|
|
20230712,154400,151037465,3425,3425,3425,3425,0
|
|
20230712,154300,151037465,3425,3425,3425,3425,0
|
|
20230712,154200,151037465,3425,3425,3425,3425,0
|
|
20230712,154100,151037465,3425,3425,3425,3425,0
|
|
20230712,154000,151037465,3425,3425,3425,3425,0
|
|
20230712,153900,151037465,3425,3425,3425,3425,0
|
|
20230712,153800,151037465,3425,3425,3425,3425,0
|
|
20230712,153700,151037465,3425,3425,3425,3425,0
|
|
20230712,153600,151037465,3425,3425,3425,3425,0
|
|
20230712,153500,151037465,3425,3425,3425,3425,0
|
|
20230712,153400,151037465,3425,3425,3425,3425,0
|
|
20230712,153300,151037465,3425,3425,3425,3425,0
|
|
20230712,153200,151037465,3425,3425,3425,3425,913
|
|
20230712,153100,151037465,3425,3425,3425,3425,0
|
|
20230712,153000,151037465,3425,3425,3425,3425,913
|
|
20230712,152900,147910440,3425,3425,3425,3425,0
|
|
20230712,152800,147910440,3425,3425,3425,3425,0
|
|
20230712,152700,147910440,3425,3425,3425,3425,0
|
|
20230712,152600,147910440,3425,3425,3425,3425,0
|
|
20230712,152500,147910440,3425,3425,3425,3425,0
|
|
20230712,152400,147910440,3425,3425,3425,3425,0
|
|
20230712,152300,147910440,3425,3425,3425,3425,0
|
|
20230712,152200,147910440,3425,3425,3425,3425,0
|
|
20230712,152100,147910440,3425,3425,3425,3425,0
|
|
20230712,152000,147910440,3425,3425,3425,3425,0
|
|
20230712,151900,147910440,3425,3425,3425,3425,39
|
|
20230712,151800,147776865,3425,3415,3425,3415,88
|
|
20230712,151700,147476335,3415,3420,3420,3415,475
|
|
20230712,151600,145853615,3425,3425,3425,3425,0
|
|
20230712,151500,145853615,3425,3425,3425,3425,10
|
|
20230712,151400,145819365,3420,3420,3420,3420,143
|
|
20230712,151300,145330305,3425,3425,3425,3425,1
|
|
20230712,151200,145326880,3420,3420,3420,3420,168
|
|
20230712,151100,144752320,3425,3425,3425,3425,29
|
|
20230712,151000,144652995,3425,3425,3425,3425,55
|
|
20230712,150900,144464620,3425,3425,3425,3425,18
|
|
20230712,150800,144402970,3425,3425,3425,3425,5
|
|
20230712,150700,144385845,3425,3425,3425,3425,18
|
|
20230712,150600,144324195,3425,3425,3425,3425,0
|
|
20230712,150500,144324195,3425,3425,3425,3425,0
|
|
20230712,150400,144324195,3425,3425,3425,3425,0
|
|
20230712,150300,144324195,3425,3425,3425,3425,0
|
|
20230712,150200,144324195,3425,3425,3425,3425,0
|
|
20230712,150100,144324195,3425,3425,3425,3425,0
|
|
20230712,150000,144324195,3425,3425,3425,3425,0
|
|
20230712,145900,144324195,3425,3425,3425,3425,0
|
|
20230712,145800,144324195,3425,3425,3425,3425,0
|
|
20230712,145700,144324195,3425,3425,3425,3425,0
|
|
20230712,145600,144324195,3425,3425,3425,3425,0
|
|
20230712,145500,144324195,3425,3425,3425,3425,25
|
|
20230712,145400,144238570,3425,3425,3425,3425,1
|
|
20230712,145300,144235145,3420,3420,3420,3420,0
|
|
20230712,145200,144235145,3420,3420,3420,3420,0
|
|
20230712,145100,144235145,3420,3420,3420,3420,0
|
|
20230712,145000,144235145,3420,3420,3420,3420,0
|
|
20230712,144900,144235145,3420,3420,3420,3420,142
|
|
20230712,144800,143749505,3425,3425,3425,3425,0
|
|
20230712,144700,143749505,3425,3425,3425,3425,0
|
|
20230712,144600,143749505,3425,3420,3425,3420,521
|
|
20230712,144500,141967675,3420,3420,3420,3420,500
|
|
20230712,144400,140257675,3420,3420,3420,3420,0
|
|
20230712,144300,140257675,3420,3420,3420,3420,1
|
|
20230712,144200,140254255,3420,3420,3420,3420,0
|
|
20230712,144100,140254255,3420,3420,3420,3420,0
|
|
20230712,144000,140254255,3420,3420,3420,3420,0
|
|
20230712,143900,140254255,3420,3420,3420,3420,0
|
|
20230712,143800,140254255,3420,3420,3420,3420,0
|
|
20230712,143700,140254255,3420,3420,3420,3420,0
|
|
20230712,143600,140254255,3420,3420,3420,3420,81
|
|
20230712,143500,139977235,3420,3420,3420,3420,67
|
|
20230712,143400,139748095,3420,3420,3420,3420,0
|
|
20230712,143300,139748095,3420,3420,3420,3420,0
|
|
20230712,143200,139748095,3420,3420,3420,3420,10
|
|
20230712,143100,139713895,3420,3420,3420,3420,0
|
|
20230712,143000,139713895,3420,3420,3420,3420,0
|
|
20230712,142900,139713895,3420,3420,3420,3420,0
|
|
20230712,142800,139713895,3420,3420,3420,3420,0
|
|
20230712,142700,139713895,3420,3420,3420,3420,0
|
|
20230712,142600,139713895,3420,3420,3420,3420,9
|
|
20230712,142500,139683115,3420,3420,3420,3420,2
|
|
20230712,142400,139676275,3410,3410,3410,3410,1000
|
|
20230712,142300,136266275,3415,3415,3415,3415,0
|
|
20230712,142200,136266275,3415,3415,3415,3415,0
|
|
20230712,142100,136266275,3415,3415,3415,3415,0
|
|
20230712,142000,136266275,3415,3415,3415,3415,19
|
|
20230712,141900,136201390,3405,3405,3405,3405,0
|
|
20230712,141800,136201390,3405,3405,3405,3405,275
|
|
20230712,141700,135265015,3415,3410,3415,3410,1038
|
|
20230712,141600,131725245,3410,3410,3410,3410,0
|
|
20230712,141500,131725245,3410,3410,3410,3410,0
|
|
20230712,141400,131725245,3410,3410,3410,3410,0
|
|
20230712,141300,131725245,3410,3410,3410,3410,1
|
|
20230712,141200,131721835,3420,3420,3420,3420,0
|
|
20230712,141100,131721835,3420,3420,3420,3420,0
|
|
20230712,141000,131721835,3420,3420,3420,3420,1
|
|
20230712,140900,131718415,3420,3420,3420,3420,12
|
|
20230712,140800,131677375,3420,3420,3420,3420,0
|
|
20230712,140700,131677375,3420,3420,3420,3420,0
|
|
20230712,140600,131677375,3420,3420,3420,3420,11
|
|
20230712,140500,131639755,3415,3415,3415,3415,0
|
|
20230712,140400,131639755,3415,3415,3415,3415,0
|
|
20230712,140300,131639755,3415,3415,3415,3415,0
|
|
20230712,140200,131639755,3415,3415,3415,3415,0
|
|
20230712,140100,131639755,3415,3415,3415,3415,222
|
|
20230712,140000,130881625,3420,3420,3420,3420,0
|
|
20230712,135900,130881625,3420,3420,3420,3420,0
|
|
20230712,135800,130881625,3420,3420,3420,3420,1
|
|
20230712,135700,130878205,3420,3420,3420,3420,0
|
|
20230712,135600,130878205,3420,3420,3420,3420,0
|
|
20230712,135500,130878205,3420,3420,3420,3420,0
|
|
20230712,135400,130878205,3420,3420,3420,3420,0
|
|
20230712,135300,130878205,3420,3420,3420,3420,0
|
|
20230712,135200,130878205,3420,3420,3420,3420,0
|
|
20230712,135100,130878205,3420,3420,3420,3420,0
|
|
20230712,135000,130878205,3420,3420,3420,3420,0
|
|
20230712,134900,130878205,3420,3420,3420,3420,200
|
|
20230712,134800,130194205,3415,3415,3415,3415,132
|
|
20230712,134700,129743425,3420,3420,3420,3420,0
|
|
20230712,134600,129743425,3420,3420,3420,3420,1
|
|
20230712,134500,129740005,3420,3420,3420,3420,12
|
|
20230712,134400,129698965,3415,3415,3415,3415,0
|
|
20230712,134300,129698965,3415,3415,3415,3415,0
|
|
20230712,134200,129698965,3415,3415,3415,3415,0
|
|
20230712,134100,129698965,3415,3415,3415,3415,0
|
|
20230712,134000,129698965,3415,3415,3415,3415,10
|
|
20230712,133900,129664815,3415,3415,3415,3415,0
|
|
20230712,133800,129664815,3415,3415,3415,3415,145
|
|
20230712,133700,129169640,3420,3420,3420,3420,0
|
|
20230712,133600,129169640,3420,3420,3420,3420,0
|
|
20230712,133500,129169640,3420,3420,3420,3420,88
|
|
20230712,133400,128868680,3420,3420,3420,3420,11
|
|
20230712,133300,128831060,3420,3420,3420,3420,0
|
|
20230712,133200,128831060,3420,3420,3420,3420,1
|
|
20230712,133100,128827640,3425,3425,3425,3425,0
|
|
20230712,133000,128827640,3425,3425,3425,3425,1
|
|
20230712,132900,128824215,3425,3425,3425,3425,100
|
|
20230712,132800,128481715,3415,3420,3420,3415,308
|
|
20230712,132700,127428885,3420,3420,3420,3420,0
|
|
20230712,132600,127428885,3420,3420,3420,3420,0
|
|
20230712,132500,127428885,3420,3420,3420,3420,0
|
|
20230712,132400,127428885,3420,3420,3420,3420,0
|
|
20230712,132300,127428885,3420,3420,3420,3420,0
|
|
20230712,132200,127428885,3420,3420,3420,3420,0
|
|
20230712,132100,127428885,3420,3420,3420,3420,0
|
|
20230712,132000,127428885,3420,3420,3420,3420,0
|
|
20230712,131900,127428885,3420,3420,3420,3420,1
|
|
20230712,131800,127425465,3420,3420,3420,3420,0
|
|
20230712,131700,127425465,3420,3420,3420,3420,0
|
|
20230712,131600,127425465,3420,3420,3420,3420,0
|
|
20230712,131500,127425465,3420,3420,3420,3420,0
|
|
20230712,131400,127425465,3420,3420,3420,3420,40
|
|
20230712,131300,127288665,3420,3420,3420,3420,203
|
|
20230712,131200,126594405,3425,3425,3425,3425,0
|
|
20230712,131100,126594405,3425,3425,3425,3425,0
|
|
20230712,131000,126594405,3425,3425,3425,3425,0
|
|
20230712,130900,126594405,3425,3425,3425,3425,0
|
|
20230712,130800,126594405,3425,3425,3425,3425,0
|
|
20230712,130700,126594405,3425,3425,3425,3425,0
|
|
20230712,130600,126594405,3425,3425,3425,3425,0
|
|
20230712,130500,126594405,3425,3425,3425,3425,0
|
|
20230712,130400,126594405,3425,3425,3425,3425,0
|
|
20230712,130300,126594405,3425,3425,3425,3425,0
|
|
20230712,130200,126594405,3425,3425,3425,3425,0
|
|
20230712,130100,126594405,3425,3425,3425,3425,0
|
|
20230712,130000,126594405,3425,3425,3425,3425,1
|
|
20230712,125900,126590980,3420,3420,3420,3420,326
|
|
20230712,125800,125476060,3420,3420,3420,3420,0
|
|
20230712,125700,125476060,3420,3420,3420,3420,67
|
|
20230712,125600,125246920,3420,3420,3420,3420,0
|
|
20230712,125500,125246920,3420,3420,3420,3420,86
|
|
20230712,125400,124952800,3425,3425,3425,3425,0
|
|
20230712,125300,124952800,3425,3425,3425,3425,0
|
|
20230712,125200,124952800,3425,3425,3425,3425,0
|
|
20230712,125100,124952800,3425,3425,3425,3425,0
|
|
20230712,125000,124952800,3425,3425,3425,3425,0
|
|
20230712,124900,124952800,3425,3425,3425,3425,1
|
|
20230712,124800,124949375,3425,3425,3425,3425,0
|
|
20230712,124700,124949375,3425,3425,3425,3425,0
|
|
20230712,124600,124949375,3425,3425,3425,3425,0
|
|
20230712,124500,124949375,3425,3425,3425,3425,0
|
|
20230712,124400,124949375,3425,3425,3425,3425,0
|
|
20230712,124300,124949375,3425,3425,3425,3425,50
|
|
20230712,124200,124778125,3415,3415,3415,3415,0
|
|
20230712,124100,124778125,3415,3415,3415,3415,0
|
|
20230712,124000,124778125,3415,3415,3415,3415,0
|
|
20230712,123900,124778125,3415,3415,3415,3415,0
|
|
20230712,123800,124778125,3415,3415,3415,3415,0
|
|
20230712,123700,124778125,3415,3415,3415,3415,0
|
|
20230712,123600,124778125,3415,3420,3420,3415,58
|
|
20230712,123500,124580025,3420,3420,3420,3420,0
|
|
20230712,123400,124580025,3420,3420,3420,3420,2
|
|
20230712,123300,124573185,3415,3415,3415,3415,0
|
|
20230712,123200,124573185,3415,3415,3415,3415,0
|
|
20230712,123100,124573185,3415,3420,3420,3415,180
|
|
20230712,123000,123957910,3420,3420,3420,3420,0
|
|
20230712,122900,123957910,3420,3415,3420,3415,20
|
|
20230712,122800,123889560,3410,3410,3410,3410,0
|
|
20230712,122700,123889560,3410,3410,3410,3410,2850
|
|
20230712,122600,114171060,3405,3405,3405,3405,0
|
|
20230712,122500,114171060,3405,3405,3405,3405,0
|
|
20230712,122400,114171060,3405,3405,3405,3405,0
|
|
20230712,122300,114171060,3405,3405,3405,3405,0
|
|
20230712,122200,114171060,3405,3405,3405,3405,109
|
|
20230712,122100,113799915,3410,3410,3410,3410,0
|
|
20230712,122000,113799915,3410,3410,3410,3410,0
|
|
20230712,121900,113799915,3410,3410,3410,3410,30
|
|
20230712,121800,113697615,3410,3410,3410,3410,0
|
|
20230712,121700,113697615,3410,3410,3410,3410,0
|
|
20230712,121600,113697615,3410,3410,3410,3410,0
|
|
20230712,121500,113697615,3410,3410,3410,3410,21
|
|
20230712,121400,113626005,3410,3410,3410,3410,0
|
|
20230712,121300,113626005,3410,3410,3410,3410,500
|
|
20230712,121200,111921005,3410,3410,3410,3410,0
|
|
20230712,121100,111921005,3410,3410,3410,3410,0
|
|
20230712,121000,111921005,3410,3410,3410,3410,33
|
|
20230712,120900,111808475,3410,3410,3410,3410,0
|
|
20230712,120800,111808475,3410,3410,3410,3410,0
|
|
20230712,120700,111808475,3410,3410,3410,3410,0
|
|
20230712,120600,111808475,3410,3410,3410,3410,2
|
|
20230712,120500,111801655,3405,3400,3405,3400,120
|
|
20230712,120400,111393555,3410,3410,3410,3410,0
|
|
20230712,120300,111393555,3410,3405,3410,3405,81
|
|
20230712,120200,111117745,3400,3410,3410,3400,598
|
|
20230712,120100,109084295,3410,3400,3410,3400,1648
|
|
20230712,120000,103472855,3405,3405,3405,3405,4
|
|
20230712,115900,103459235,3410,3410,3410,3410,1
|
|
20230712,115800,103455825,3405,3405,3405,3405,415
|
|
20230712,115700,102042750,3410,3410,3410,3410,0
|
|
20230712,115600,102042750,3410,3410,3410,3410,0
|
|
20230712,115500,102042750,3410,3410,3410,3410,1
|
|
20230712,115400,102039340,3405,3405,3405,3405,0
|
|
20230712,115300,102039340,3405,3405,3405,3405,0
|
|
20230712,115200,102039340,3405,3405,3405,3405,0
|
|
20230712,115100,102039340,3405,3405,3405,3405,0
|
|
20230712,115000,102039340,3405,3405,3405,3405,0
|
|
20230712,114900,102039340,3405,3405,3405,3405,0
|
|
20230712,114800,102039340,3405,3405,3405,3405,0
|
|
20230712,114700,102039340,3405,3405,3405,3405,196
|
|
20230712,114600,101371960,3400,3400,3400,3400,0
|
|
20230712,114500,101371960,3400,3400,3400,3400,433
|
|
20230712,114400,99899760,3400,3400,3400,3400,0
|
|
20230712,114300,99899760,3400,3400,3400,3400,133
|
|
20230712,114200,99447560,3400,3400,3400,3400,0
|
|
20230712,114100,99447560,3400,3400,3400,3400,0
|
|
20230712,114000,99447560,3400,3400,3400,3400,0
|
|
20230712,113900,99447560,3400,3400,3400,3400,0
|
|
20230712,113800,99447560,3400,3400,3400,3400,0
|
|
20230712,113700,99447560,3400,3400,3400,3400,0
|
|
20230712,113600,99447560,3400,3400,3400,3400,0
|
|
20230712,113500,99447560,3400,3400,3400,3400,0
|
|
20230712,113400,99447560,3400,3400,3400,3400,0
|
|
20230712,113300,99447560,3400,3400,3400,3400,29
|
|
20230712,113200,99348960,3405,3405,3405,3405,0
|
|
20230712,113100,99348960,3405,3405,3405,3405,30
|
|
20230712,113000,99246810,3405,3405,3405,3405,0
|
|
20230712,112900,99246810,3405,3405,3405,3405,0
|
|
20230712,112800,99246810,3405,3405,3405,3405,0
|
|
20230712,112700,99246810,3405,3405,3405,3405,1
|
|
20230712,112600,99243405,3395,3395,3395,3395,0
|
|
20230712,112500,99243405,3395,3395,3395,3395,317
|
|
20230712,112400,98167190,3400,3400,3400,3400,38
|
|
20230712,112300,98037990,3400,3400,3400,3400,8
|
|
20230712,112200,98010790,3400,3400,3400,3400,13055
|
|
20230712,112100,53623790,3410,3410,3410,3410,2
|
|
20230712,112000,53616970,3400,3405,3405,3400,733
|
|
20230712,111900,51121205,3400,3400,3400,3400,0
|
|
20230712,111800,51121205,3400,3400,3400,3400,0
|
|
20230712,111700,51121205,3400,3410,3410,3400,380
|
|
20230712,111600,49827330,3410,3410,3410,3410,5
|
|
20230712,111500,49810280,3410,3405,3410,3405,25
|
|
20230712,111400,49725055,3410,3410,3410,3410,0
|
|
20230712,111300,49725055,3410,3410,3410,3410,0
|
|
20230712,111200,49725055,3410,3410,3410,3410,0
|
|
20230712,111100,49725055,3410,3410,3410,3410,5
|
|
20230712,111000,49708005,3405,3405,3405,3405,54
|
|
20230712,110900,49524135,3410,3410,3410,3410,0
|
|
20230712,110800,49524135,3410,3410,3410,3410,0
|
|
20230712,110700,49524135,3410,3405,3410,3405,60
|
|
20230712,110600,49319830,3405,3405,3405,3405,200
|
|
20230712,110500,48638830,3410,3410,3410,3410,6
|
|
20230712,110400,48618370,3410,3410,3410,3410,50
|
|
20230712,110300,48447870,3410,3410,3410,3410,28
|
|
20230712,110200,48352390,3410,3410,3410,3410,5
|
|
20230712,110100,48335340,3410,3410,3410,3410,10
|
|
20230712,110000,48301240,3410,3410,3410,3410,6
|
|
20230712,105900,48280780,3405,3410,3410,3405,43
|
|
20230712,105800,48134225,3410,3410,3410,3410,5
|
|
20230712,105700,48117175,3410,3410,3410,3410,0
|
|
20230712,105600,48117175,3410,3410,3410,3410,0
|
|
20230712,105500,48117175,3410,3410,3410,3410,43
|
|
20230712,105400,47970545,3410,3410,3410,3410,5
|
|
20230712,105300,47953495,3410,3410,3410,3410,0
|
|
20230712,105200,47953495,3410,3410,3410,3410,21
|
|
20230712,105100,47881885,3410,3410,3410,3410,128
|
|
20230712,105000,47445405,3410,3410,3410,3410,11
|
|
20230712,104900,47407895,3410,3405,3410,3405,101
|
|
20230712,104800,47063985,3410,3410,3410,3410,0
|
|
20230712,104700,47063985,3410,3410,3410,3410,28
|
|
20230712,104600,46968505,3410,3410,3410,3410,5
|
|
20230712,104500,46951455,3410,3410,3410,3410,95
|
|
20230712,104400,46627505,3410,3405,3410,3405,27
|
|
20230712,104300,46535540,3410,3410,3410,3410,0
|
|
20230712,104200,46535540,3410,3410,3410,3405,961
|
|
20230712,104100,43258665,3410,3410,3410,3410,0
|
|
20230712,104000,43258665,3410,3410,3410,3410,9
|
|
20230712,103900,43227975,3410,3410,3410,3410,33
|
|
20230712,103800,43115445,3410,3410,3410,3410,0
|
|
20230712,103700,43115445,3410,3410,3410,3410,1
|
|
20230712,103600,43112035,3410,3410,3410,3410,6
|
|
20230712,103500,43091575,3410,3410,3410,3410,54
|
|
20230712,103400,42907435,3410,3410,3410,3410,2
|
|
20230712,103300,42900615,3410,3410,3410,3410,1
|
|
20230712,103200,42897205,3410,3410,3410,3410,28
|
|
20230712,103100,42801725,3410,3410,3410,3410,26
|
|
20230712,103000,42713065,3410,3410,3410,3410,0
|
|
20230712,102900,42713065,3410,3410,3410,3410,0
|
|
20230712,102800,42713065,3410,3410,3410,3410,24
|
|
20230712,102700,42631225,3405,3405,3405,3405,719
|
|
20230712,102600,40183030,3405,3405,3405,3405,1
|
|
20230712,102500,40179625,3405,3405,3405,3405,24
|
|
20230712,102400,40097905,3405,3405,3405,3405,1
|
|
20230712,102300,40094500,3400,3400,3400,3400,20
|
|
20230712,102200,40026500,3405,3400,3405,3400,32
|
|
20230712,102100,39917565,3400,3400,3400,3400,0
|
|
20230712,102000,39917565,3400,3400,3400,3400,6
|
|
20230712,101900,39897165,3400,3400,3400,3400,5
|
|
20230712,101800,39880165,3400,3400,3400,3400,20
|
|
20230712,101700,39812165,3400,3400,3400,3400,5
|
|
20230712,101600,39795165,3400,3400,3400,3400,40
|
|
20230712,101500,39659165,3400,3400,3400,3400,5
|
|
20230712,101400,39642165,3400,3400,3400,3400,22
|
|
20230712,101300,39567365,3400,3400,3400,3400,0
|
|
20230712,101200,39567365,3400,3400,3400,3400,5
|
|
20230712,101100,39550365,3395,3395,3395,3395,0
|
|
20230712,101000,39550365,3395,3395,3395,3395,20
|
|
20230712,100900,39482465,3395,3395,3395,3395,0
|
|
20230712,100800,39482465,3395,3395,3395,3395,0
|
|
20230712,100700,39482465,3395,3395,3395,3395,0
|
|
20230712,100600,39482465,3395,3395,3395,3395,300
|
|
20230712,100500,38463965,3400,3400,3400,3400,20
|
|
20230712,100400,38395965,3395,3395,3395,3395,1
|
|
20230712,100300,38392570,3400,3400,3400,3400,300
|
|
20230712,100200,37372570,3395,3400,3400,3395,1571
|
|
20230712,100100,32037370,3400,3410,3410,3400,2072
|
|
20230712,100000,24991045,3410,3405,3410,3405,37
|
|
20230712,095900,24865035,3410,3410,3410,3410,222
|
|
20230712,095800,24108015,3410,3410,3410,3410,0
|
|
20230712,095700,24108015,3410,3410,3410,3410,5
|
|
20230712,095600,24090965,3410,3410,3410,3410,16
|
|
20230712,095500,24036405,3410,3410,3410,3410,0
|
|
20230712,095400,24036405,3410,3410,3410,3410,32
|
|
20230712,095300,23927285,3410,3410,3410,3410,0
|
|
20230712,095200,23927285,3410,3410,3410,3410,0
|
|
20230712,095100,23927285,3410,3410,3410,3410,13
|
|
20230712,095000,23882955,3410,3410,3410,3410,30
|
|
20230712,094900,23780655,3405,3415,3415,3405,331
|
|
20230712,094800,22651830,3415,3415,3415,3415,1
|
|
20230712,094700,22648415,3425,3425,3425,3415,614
|
|
20230712,094600,20545615,3420,3415,3420,3415,6
|
|
20230712,094500,20525120,3415,3415,3415,3415,6
|
|
20230712,094400,20504630,3410,3410,3415,3410,360
|
|
20230712,094300,19276785,3410,3410,3410,3410,13
|
|
20230712,094200,19232455,3410,3410,3410,3410,1
|
|
20230712,094100,19229045,3410,3410,3410,3410,6
|
|
20230712,094000,19208585,3410,3410,3410,3410,512
|
|
20230712,093900,17462665,3410,3410,3410,3410,22
|
|
20230712,093800,17387645,3410,3410,3410,3410,101
|
|
20230712,093700,17043235,3410,3410,3410,3410,18
|
|
20230712,093600,16981855,3410,3410,3410,3410,0
|
|
20230712,093500,16981855,3410,3410,3410,3410,3
|
|
20230712,093400,16971625,3410,3410,3410,3410,5
|
|
20230712,093300,16954575,3410,3410,3410,3410,3
|
|
20230712,093200,16944345,3410,3410,3410,3410,1
|
|
20230712,093100,16940935,3410,3410,3410,3410,2
|
|
20230712,093000,16934115,3410,3410,3410,3410,0
|
|
20230712,092900,16934115,3410,3410,3410,3410,5
|
|
20230712,092800,16917065,3410,3410,3410,3410,5
|
|
20230712,092700,16900015,3410,3415,3415,3410,149
|
|
20230712,092600,16391910,3415,3415,3415,3415,2
|
|
20230712,092500,16385080,3415,3415,3415,3415,3
|
|
20230712,092400,16374835,3415,3415,3415,3415,3
|
|
20230712,092300,16364590,3415,3415,3415,3415,0
|
|
20230712,092200,16364590,3415,3415,3415,3415,4
|
|
20230712,092100,16350930,3410,3410,3410,3410,0
|
|
20230712,092000,16350930,3410,3410,3410,3410,0
|
|
20230712,091900,16350930,3410,3410,3410,3410,20
|
|
20230712,091800,16282730,3415,3415,3415,3415,0
|
|
20230712,091700,16282730,3415,3415,3415,3415,1
|
|
20230712,091600,16279315,3410,3410,3410,3410,0
|
|
20230712,091500,16279315,3410,3410,3410,3410,0
|
|
20230712,091400,16279315,3410,3410,3410,3410,1
|
|
20230712,091300,16275905,3410,3410,3410,3410,0
|
|
20230712,091200,16275905,3410,3410,3410,3410,0
|
|
20230712,091100,16275905,3410,3410,3410,3410,501
|
|
20230712,091000,14567495,3395,3395,3395,3390,1516
|
|
20230712,090900,9426210,3390,3390,3390,3390,0
|
|
20230712,090800,9426210,3390,3405,3410,3390,2722
|
|
20230712,090700,187885,3410,3410,3410,3410,17
|
|
20230712,090600,129915,3415,3415,3415,3415,6
|
|
20230712,090500,109425,3415,3415,3415,3415,0
|
|
20230712,090400,109425,3415,3415,3415,3415,0
|
|
20230712,090300,109425,3415,3415,3415,3415,0
|
|
20230712,090200,109425,3415,3415,3415,3415,6
|
|
20230712,090100,88935,3420,3420,3420,3420,12
|
|
20230712,090000,47895,3425,3420,3425,3420,14
|