576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183300,1659030575,4195,4195,4195,4195,13923
|
|
20230712,183200,1659030575,4195,4195,4195,4195,0
|
|
20230712,183100,1659030575,4195,4195,4195,4195,0
|
|
20230712,183000,1659030575,4195,4195,4195,4195,0
|
|
20230712,182900,1659030575,4195,4195,4195,4195,0
|
|
20230712,182800,1659030575,4195,4195,4195,4195,0
|
|
20230712,182700,1659030575,4195,4195,4195,4195,0
|
|
20230712,182600,1659030575,4195,4195,4195,4195,0
|
|
20230712,182500,1659030575,4195,4195,4195,4195,0
|
|
20230712,182400,1659030575,4195,4195,4195,4195,0
|
|
20230712,182300,1659030575,4195,4195,4195,4195,0
|
|
20230712,182200,1659030575,4195,4195,4195,4195,0
|
|
20230712,182100,1659030575,4195,4195,4195,4195,0
|
|
20230712,182000,1659030575,4195,4195,4195,4195,0
|
|
20230712,181900,1659030575,4195,4195,4195,4195,0
|
|
20230712,181800,1659030575,4195,4195,4195,4195,0
|
|
20230712,181700,1659030575,4195,4195,4195,4195,0
|
|
20230712,181600,1659030575,4195,4195,4195,4195,0
|
|
20230712,181500,1659030575,4195,4195,4195,4195,0
|
|
20230712,181400,1659030575,4195,4195,4195,4195,0
|
|
20230712,181300,1659030575,4195,4195,4195,4195,0
|
|
20230712,181200,1659030575,4195,4195,4195,4195,0
|
|
20230712,181100,1659030575,4195,4195,4195,4195,0
|
|
20230712,181000,1659030575,4195,4195,4195,4195,0
|
|
20230712,180900,1659030575,4195,4195,4195,4195,0
|
|
20230712,180800,1659030575,4195,4195,4195,4195,0
|
|
20230712,180700,1659030575,4195,4195,4195,4195,0
|
|
20230712,180600,1659030575,4195,4195,4195,4195,0
|
|
20230712,180500,1659030575,4195,4195,4195,4195,0
|
|
20230712,180400,1659030575,4195,4195,4195,4195,0
|
|
20230712,180300,1659030575,4195,4195,4195,4195,13923
|
|
20230712,180200,1659030575,4195,4195,4195,4195,0
|
|
20230712,180100,1659030575,4195,4195,4195,4195,0
|
|
20230712,180000,1659030575,4195,4195,4195,4195,0
|
|
20230712,175900,1659030575,4195,4195,4195,4195,0
|
|
20230712,175800,1659030575,4195,4195,4195,4195,0
|
|
20230712,175700,1659030575,4195,4195,4195,4195,0
|
|
20230712,175600,1659030575,4195,4195,4195,4195,0
|
|
20230712,175500,1659030575,4195,4195,4195,4195,0
|
|
20230712,175400,1659030575,4195,4195,4195,4195,0
|
|
20230712,175300,1659030575,4195,4195,4195,4195,0
|
|
20230712,175200,1659030575,4195,4195,4195,4195,0
|
|
20230712,175100,1659030575,4195,4195,4195,4195,0
|
|
20230712,175000,1659030575,4195,4195,4195,4195,0
|
|
20230712,174900,1659030575,4195,4195,4195,4195,0
|
|
20230712,174800,1659030575,4195,4195,4195,4195,0
|
|
20230712,174700,1659030575,4195,4195,4195,4195,0
|
|
20230712,174600,1659030575,4195,4195,4195,4195,0
|
|
20230712,174500,1659030575,4195,4195,4195,4195,0
|
|
20230712,174400,1659030575,4195,4195,4195,4195,0
|
|
20230712,174300,1659030575,4195,4195,4195,4195,0
|
|
20230712,174200,1659030575,4195,4195,4195,4195,0
|
|
20230712,174100,1659030575,4195,4195,4195,4195,0
|
|
20230712,174000,1659030575,4195,4195,4195,4195,0
|
|
20230712,173900,1659030575,4195,4195,4195,4195,0
|
|
20230712,173800,1659030575,4195,4195,4195,4195,0
|
|
20230712,173700,1659030575,4195,4195,4195,4195,0
|
|
20230712,173600,1659030575,4195,4195,4195,4195,0
|
|
20230712,173500,1659030575,4195,4195,4195,4195,0
|
|
20230712,173400,1659030575,4195,4195,4195,4195,0
|
|
20230712,173300,1659030575,4195,4195,4195,4195,13923
|
|
20230712,173200,1659030575,4195,4195,4195,4195,0
|
|
20230712,173100,1659030575,4195,4195,4195,4195,0
|
|
20230712,173000,1659030575,4195,4195,4195,4195,0
|
|
20230712,172900,1659030575,4195,4195,4195,4195,0
|
|
20230712,172800,1659030575,4195,4195,4195,4195,0
|
|
20230712,172700,1659030575,4195,4195,4195,4195,0
|
|
20230712,172600,1659030575,4195,4195,4195,4195,0
|
|
20230712,172500,1659030575,4195,4195,4195,4195,0
|
|
20230712,172400,1659030575,4195,4195,4195,4195,0
|
|
20230712,172300,1659030575,4195,4195,4195,4195,0
|
|
20230712,172200,1659030575,4195,4195,4195,4195,0
|
|
20230712,172100,1659030575,4195,4195,4195,4195,0
|
|
20230712,172000,1659030575,4195,4195,4195,4195,0
|
|
20230712,171900,1659030575,4195,4195,4195,4195,0
|
|
20230712,171800,1659030575,4195,4195,4195,4195,0
|
|
20230712,171700,1659030575,4195,4195,4195,4195,0
|
|
20230712,171600,1659030575,4195,4195,4195,4195,0
|
|
20230712,171500,1659030575,4195,4195,4195,4195,0
|
|
20230712,171400,1659030575,4195,4195,4195,4195,0
|
|
20230712,171300,1659030575,4195,4195,4195,4195,0
|
|
20230712,171200,1659030575,4195,4195,4195,4195,0
|
|
20230712,171100,1659030575,4195,4195,4195,4195,0
|
|
20230712,171000,1659030575,4195,4195,4195,4195,0
|
|
20230712,170900,1659030575,4195,4195,4195,4195,0
|
|
20230712,170800,1659030575,4195,4195,4195,4195,0
|
|
20230712,170700,1659030575,4195,4195,4195,4195,0
|
|
20230712,170600,1659030575,4195,4195,4195,4195,0
|
|
20230712,170500,1659030575,4195,4195,4195,4195,0
|
|
20230712,170400,1659030575,4195,4195,4195,4195,0
|
|
20230712,170300,1659030575,4195,4195,4195,4195,13923
|
|
20230712,170200,1659030575,4195,4195,4195,4195,0
|
|
20230712,170100,1659030575,4195,4195,4195,4195,0
|
|
20230712,170000,1659030575,4195,4195,4195,4195,0
|
|
20230712,165900,1659030575,4195,4195,4195,4195,0
|
|
20230712,165800,1659030575,4195,4195,4195,4195,0
|
|
20230712,165700,1659030575,4195,4195,4195,4195,0
|
|
20230712,165600,1659030575,4195,4195,4195,4195,0
|
|
20230712,165500,1659030575,4195,4195,4195,4195,0
|
|
20230712,165400,1659030575,4195,4195,4195,4195,0
|
|
20230712,165300,1659030575,4195,4195,4195,4195,0
|
|
20230712,165200,1659030575,4195,4195,4195,4195,0
|
|
20230712,165100,1659030575,4195,4195,4195,4195,0
|
|
20230712,165000,1659030575,4195,4195,4195,4195,0
|
|
20230712,164900,1659030575,4195,4195,4195,4195,0
|
|
20230712,164800,1659030575,4195,4195,4195,4195,0
|
|
20230712,164700,1659030575,4195,4195,4195,4195,0
|
|
20230712,164600,1659030575,4195,4195,4195,4195,0
|
|
20230712,164500,1659030575,4195,4195,4195,4195,0
|
|
20230712,164400,1659030575,4195,4195,4195,4195,0
|
|
20230712,164300,1659030575,4195,4195,4195,4195,0
|
|
20230712,164200,1659030575,4195,4195,4195,4195,0
|
|
20230712,164100,1659030575,4195,4195,4195,4195,0
|
|
20230712,164000,1659030575,4195,4195,4195,4195,0
|
|
20230712,163900,1659030575,4195,4195,4195,4195,0
|
|
20230712,163800,1659030575,4195,4195,4195,4195,0
|
|
20230712,163700,1659030575,4195,4195,4195,4195,0
|
|
20230712,163600,1659030575,4195,4195,4195,4195,0
|
|
20230712,163500,1659030575,4195,4195,4195,4195,0
|
|
20230712,163400,1659030575,4195,4195,4195,4195,0
|
|
20230712,163300,1659030575,4195,4195,4195,4195,13923
|
|
20230712,163200,1659030575,4195,4195,4195,4195,0
|
|
20230712,163100,1659030575,4195,4195,4195,4195,0
|
|
20230712,163000,1659030575,4195,4195,4195,4195,0
|
|
20230712,162900,1659030575,4195,4195,4195,4195,0
|
|
20230712,162800,1659030575,4195,4195,4195,4195,0
|
|
20230712,162700,1659030575,4195,4195,4195,4195,0
|
|
20230712,162600,1659030575,4195,4195,4195,4195,0
|
|
20230712,162500,1659030575,4195,4195,4195,4195,0
|
|
20230712,162400,1659030575,4195,4195,4195,4195,0
|
|
20230712,162300,1659030575,4195,4195,4195,4195,0
|
|
20230712,162200,1659030575,4195,4195,4195,4195,0
|
|
20230712,162100,1659030575,4195,4195,4195,4195,0
|
|
20230712,162000,1659030575,4195,4195,4195,4195,0
|
|
20230712,161900,1659030575,4195,4195,4195,4195,0
|
|
20230712,161800,1659030575,4195,4195,4195,4195,0
|
|
20230712,161700,1659030575,4195,4195,4195,4195,0
|
|
20230712,161600,1659030575,4195,4195,4195,4195,0
|
|
20230712,161500,1659030575,4195,4195,4195,4195,0
|
|
20230712,161400,1659030575,4195,4195,4195,4195,0
|
|
20230712,161300,1659030575,4195,4195,4195,4195,0
|
|
20230712,161200,1659030575,4195,4195,4195,4195,0
|
|
20230712,161100,1659030575,4195,4195,4195,4195,0
|
|
20230712,161000,1659030575,4195,4195,4195,4195,0
|
|
20230712,160900,1659030575,4195,4195,4195,4195,0
|
|
20230712,160800,1659030575,4195,4195,4195,4195,0
|
|
20230712,160700,1659030575,4195,4195,4195,4195,0
|
|
20230712,160600,1659030575,4195,4195,4195,4195,0
|
|
20230712,160500,1659030575,4195,4195,4195,4195,0
|
|
20230712,160400,1659030575,4195,4195,4195,4195,0
|
|
20230712,160300,1659030575,4195,4195,4195,4195,13923
|
|
20230712,160200,1659030575,4195,4195,4195,4195,0
|
|
20230712,160100,1659030575,4195,4195,4195,4195,0
|
|
20230712,160000,1659030575,4195,4195,4195,4195,0
|
|
20230712,155900,1659030575,4195,4195,4195,4195,0
|
|
20230712,155800,1659030575,4195,4195,4195,4195,0
|
|
20230712,155700,1659030575,4195,4195,4195,4195,0
|
|
20230712,155600,1659030575,4195,4195,4195,4195,0
|
|
20230712,155500,1659030575,4195,4195,4195,4195,0
|
|
20230712,155400,1659030575,4195,4195,4195,4195,0
|
|
20230712,155300,1659030575,4195,4195,4195,4195,0
|
|
20230712,155200,1659030575,4195,4195,4195,4195,0
|
|
20230712,155100,1659030575,4195,4195,4195,4195,0
|
|
20230712,155000,1659030575,4195,4195,4195,4195,0
|
|
20230712,154900,1659030575,4195,4195,4195,4195,0
|
|
20230712,154800,1659030575,4195,4195,4195,4195,0
|
|
20230712,154700,1659030575,4195,4195,4195,4195,0
|
|
20230712,154600,1659030575,4195,4195,4195,4195,0
|
|
20230712,154500,1659030575,4195,4195,4195,4195,0
|
|
20230712,154400,1659030575,4195,4195,4195,4195,0
|
|
20230712,154300,1659030575,4195,4195,4195,4195,0
|
|
20230712,154200,1659030575,4195,4195,4195,4195,0
|
|
20230712,154100,1659030575,4195,4195,4195,4195,0
|
|
20230712,154000,1659030575,4195,4195,4195,4195,0
|
|
20230712,153900,1659030575,4195,4195,4195,4195,0
|
|
20230712,153800,1659030575,4195,4195,4195,4195,0
|
|
20230712,153700,1659030575,4195,4195,4195,4195,0
|
|
20230712,153600,1659030575,4195,4195,4195,4195,0
|
|
20230712,153500,1659030575,4195,4195,4195,4195,0
|
|
20230712,153400,1659030575,4195,4195,4195,4195,0
|
|
20230712,153300,1659030575,4195,4195,4195,4195,13923
|
|
20230712,153200,1659030575,4195,4195,4195,4195,0
|
|
20230712,153100,1659030575,4195,4195,4195,4195,0
|
|
20230712,153000,1659030575,4195,4195,4195,4195,13923
|
|
20230712,152900,1600623590,4175,4175,4175,4175,0
|
|
20230712,152800,1600623590,4175,4175,4175,4175,0
|
|
20230712,152700,1600623590,4175,4175,4175,4175,0
|
|
20230712,152600,1600623590,4175,4175,4175,4175,0
|
|
20230712,152500,1600623590,4175,4175,4175,4175,0
|
|
20230712,152400,1600623590,4175,4175,4175,4175,0
|
|
20230712,152300,1600623590,4175,4175,4175,4175,0
|
|
20230712,152200,1600623590,4175,4175,4175,4175,0
|
|
20230712,152100,1600623590,4175,4175,4175,4175,0
|
|
20230712,152000,1600623590,4175,4175,4175,4175,0
|
|
20230712,151900,1600623590,4175,4175,4175,4165,777
|
|
20230712,151800,1597380510,4180,4170,4180,4165,4330
|
|
20230712,151700,1579339295,4180,4170,4185,4170,1035
|
|
20230712,151600,1575019565,4170,4170,4170,4170,68
|
|
20230712,151500,1574736005,4170,4155,4170,4155,564
|
|
20230712,151400,1572385330,4150,4150,4150,4150,81
|
|
20230712,151300,1572049180,4150,4160,4160,4150,300
|
|
20230712,151200,1570802610,4165,4165,4165,4165,218
|
|
20230712,151100,1569894640,4160,4180,4180,4160,1392
|
|
20230712,151000,1564102430,4180,4175,4180,4175,2048
|
|
20230712,150900,1555542460,4175,4165,4175,4165,1420
|
|
20230712,150800,1549615075,4165,4165,4165,4160,3014
|
|
20230712,150700,1537062000,4165,4165,4175,4165,699
|
|
20230712,150600,1534148070,4150,4145,4160,4145,4299
|
|
20230712,150500,1516296770,4145,4140,4145,4140,83
|
|
20230712,150400,1515953005,4140,4140,4140,4140,381
|
|
20230712,150300,1514375665,4140,4135,4140,4135,58
|
|
20230712,150200,1514135690,4135,4135,4135,4135,59
|
|
20230712,150100,1513891725,4130,4135,4135,4130,4058
|
|
20230712,150000,1497128955,4135,4130,4135,4130,37
|
|
20230712,145900,1496975995,4130,4125,4130,4125,1208
|
|
20230712,145800,1491987850,4125,4125,4125,4125,79
|
|
20230712,145700,1491661975,4150,4125,4150,4125,4059
|
|
20230712,145600,1474821690,4125,4135,4135,4125,6068
|
|
20230712,145500,1449756940,4135,4140,4145,4135,90
|
|
20230712,145400,1449384340,4140,4135,4140,4135,8219
|
|
20230712,145300,1415358245,4135,4135,4135,4135,59
|
|
20230712,145200,1415114280,4135,4140,4140,4135,38
|
|
20230712,145100,1414957145,4135,4135,4135,4135,66
|
|
20230712,145000,1414684235,4130,4130,4130,4130,59
|
|
20230712,144900,1414440565,4130,4140,4140,4130,1638
|
|
20230712,144800,1407664915,4140,4130,4140,4130,1060
|
|
20230712,144700,1403286565,4130,4140,4140,4125,1058
|
|
20230712,144600,1398907170,4140,4140,4140,4125,8063
|
|
20230712,144500,1365603975,4140,4140,4140,4140,65
|
|
20230712,144400,1365334875,4140,4140,4140,4140,29
|
|
20230712,144300,1365214815,4145,4150,4150,4145,666
|
|
20230712,144200,1362451045,4150,4150,4150,4150,65
|
|
20230712,144100,1362181295,4150,4150,4150,4150,59
|
|
20230712,144000,1361936445,4150,4150,4150,4150,66
|
|
20230712,143900,1361662545,4155,4150,4155,4150,59
|
|
20230712,143800,1361417690,4150,4145,4155,4145,66
|
|
20230712,143700,1361143930,4155,4130,4155,4130,714
|
|
20230712,143600,1358187145,4130,4130,4130,4130,29
|
|
20230712,143500,1358067375,4130,4130,4130,4130,66
|
|
20230712,143400,1357794795,4130,4135,4135,4130,315
|
|
20230712,143300,1356493815,4130,4140,4140,4130,65
|
|
20230712,143200,1356225305,4130,4130,4130,4130,59
|
|
20230712,143100,1355981635,4130,4140,4140,4130,9302
|
|
20230712,143000,1317560965,4140,4145,4145,4140,35
|
|
20230712,142900,1317416035,4145,4150,4150,4145,39
|
|
20230712,142800,1317254220,4150,4150,4150,4150,29
|
|
20230712,142700,1317133870,4150,4150,4150,4150,160
|
|
20230712,142600,1316469870,4150,4155,4155,4150,560
|
|
20230712,142500,1314145355,4155,4150,4155,4150,60
|
|
20230712,142400,1313896205,4150,4160,4160,4150,1003
|
|
20230712,142300,1309729110,4155,4155,4155,4155,58
|
|
20230712,142200,1309488120,4155,4155,4155,4155,58
|
|
20230712,142100,1309247130,4155,4155,4155,4155,4059
|
|
20230712,142000,1292381985,4155,4155,4155,4155,281
|
|
20230712,141900,1291214430,4155,4160,4160,4155,138
|
|
20230712,141800,1290640650,4160,4160,4160,4160,80
|
|
20230712,141700,1290307850,4160,4155,4160,4155,59
|
|
20230712,141600,1290062555,4155,4170,4170,4155,60
|
|
20230712,141500,1289813240,4155,4155,4170,4155,60
|
|
20230712,141400,1289563925,4155,4155,4155,4155,59
|
|
20230712,141300,1289318780,4155,4155,4155,4155,58
|
|
20230712,141200,1289077790,4175,4155,4175,4155,318
|
|
20230712,141100,1287751940,4160,4170,4175,4160,1460
|
|
20230712,141000,1281664465,4170,4165,4175,4165,650
|
|
20230712,140900,1278956310,4165,4155,4165,4155,982
|
|
20230712,140800,1274871475,4155,4140,4155,4140,3133
|
|
20230712,140700,1261885210,4135,4130,4135,4130,96
|
|
20230712,140600,1261488545,4130,4130,4135,4130,122
|
|
20230712,140500,1260984365,4130,4125,4130,4125,1015
|
|
20230712,140400,1256792560,4125,4125,4125,4125,29
|
|
20230712,140300,1256672935,4125,4125,4130,4125,302
|
|
20230712,140200,1255425970,4125,4125,4135,4125,1377
|
|
20230712,140100,1249745830,4125,4135,4135,4125,4420
|
|
20230712,140000,1231480555,4135,4135,4135,4135,183
|
|
20230712,135900,1230723850,4135,4135,4135,4135,59
|
|
20230712,135800,1230479885,4135,4135,4135,4135,61
|
|
20230712,135700,1230227650,4135,4135,4135,4135,58
|
|
20230712,135600,1229987820,4140,4140,4140,4140,2
|
|
20230712,135500,1229979540,4140,4135,4140,4135,59
|
|
20230712,135400,1229735425,4135,4135,4140,4135,69
|
|
20230712,135300,1229450060,4135,4140,4140,4135,49
|
|
20230712,135200,1229247350,4140,4140,4140,4140,63
|
|
20230712,135100,1228986530,4140,4140,4140,4140,58
|
|
20230712,135000,1228746410,4140,4140,4140,4140,58
|
|
20230712,134900,1228506290,4140,4140,4140,4140,59
|
|
20230712,134800,1228262030,4140,4140,4140,4140,229
|
|
20230712,134700,1227313970,4140,4140,4140,4140,60
|
|
20230712,134600,1227065570,4140,4140,4140,4140,58
|
|
20230712,134500,1226825450,4140,4140,4140,4140,59
|
|
20230712,134400,1226581190,4140,4140,4140,4140,58
|
|
20230712,134300,1226341070,4135,4135,4135,4135,1059
|
|
20230712,134200,1221962105,4135,4135,4135,4135,59
|
|
20230712,134100,1221718140,4135,4135,4135,4135,58
|
|
20230712,134000,1221478310,4140,4140,4140,4140,59
|
|
20230712,133900,1221234050,4140,4140,4140,4140,154
|
|
20230712,133800,1220596490,4140,4130,4140,4120,267
|
|
20230712,133700,1219492445,4130,4120,4130,4120,109
|
|
20230712,133600,1219042865,4120,4130,4130,4120,207
|
|
20230712,133500,1218190005,4120,4125,4125,4120,77
|
|
20230712,133400,1217872725,4125,4125,4125,4125,221
|
|
20230712,133300,1216961100,4125,4130,4130,4125,96
|
|
20230712,133200,1216564915,4120,4120,4130,4120,170
|
|
20230712,133100,1215864015,4120,4120,4130,4120,159
|
|
20230712,133000,1215207935,4120,4130,4130,4120,261
|
|
20230712,132900,1214132595,4115,4120,4120,4115,134
|
|
20230712,132800,1213580810,4120,4125,4125,4120,139
|
|
20230712,132700,1213007980,4125,4125,4125,4125,58
|
|
20230712,132600,1212768730,4130,4130,4130,4130,59
|
|
20230712,132500,1212525060,4130,4130,4130,4130,59
|
|
20230712,132400,1212281390,4130,4130,4130,4130,105
|
|
20230712,132300,1211847740,4135,4130,4135,4130,59
|
|
20230712,132200,1211604065,4135,4125,4135,4125,222
|
|
20230712,132100,1210687295,4120,4115,4130,4115,80
|
|
20230712,132000,1210357980,4115,4115,4115,4115,60
|
|
20230712,131900,1210111080,4115,4115,4115,4115,94
|
|
20230712,131800,1209724270,4120,4125,4125,4120,132
|
|
20230712,131700,1209179915,4125,4125,4125,4125,1159
|
|
20230712,131600,1204399040,4125,4125,4130,4125,59
|
|
20230712,131500,1204155660,4125,4130,4130,4125,43
|
|
20230712,131400,1203978215,4130,4135,4135,4130,40
|
|
20230712,131300,1203812965,4135,4135,4135,4135,163
|
|
20230712,131200,1203138960,4135,4130,4135,4130,58
|
|
20230712,131100,1202899275,4125,4140,4140,4125,59
|
|
20230712,131000,1202655885,4135,4125,4135,4125,244
|
|
20230712,130900,1201647530,4125,4125,4125,4125,58
|
|
20230712,130800,1201408280,4125,4135,4140,4125,302
|
|
20230712,130700,1200161000,4140,4140,4140,4130,624
|
|
20230712,130600,1197579780,4140,4115,4140,4115,830
|
|
20230712,130500,1194149935,4120,4115,4120,4115,1877
|
|
20230712,130400,1186416985,4115,4115,4115,4115,59
|
|
20230712,130300,1186174200,4115,4115,4115,4115,29
|
|
20230712,130200,1186054865,4115,4115,4115,4115,58
|
|
20230712,130100,1185816195,4115,4115,4115,4115,58
|
|
20230712,130000,1185577525,4115,4115,4115,4115,60
|
|
20230712,125900,1185330625,4115,4120,4120,4115,62
|
|
20230712,125800,1185075480,4115,4115,4115,4115,58
|
|
20230712,125700,1184836810,4115,4115,4115,4115,58
|
|
20230712,125600,1184598140,4120,4120,4120,4120,237
|
|
20230712,125500,1183621700,4120,4125,4125,4120,58
|
|
20230712,125400,1183382595,4120,4130,4135,4120,60
|
|
20230712,125300,1183135370,4120,4120,4120,4120,59
|
|
20230712,125200,1182892290,4120,4120,4130,4120,158
|
|
20230712,125100,1182240340,4120,4120,4120,4120,58
|
|
20230712,125000,1182001380,4120,4120,4120,4120,60
|
|
20230712,124900,1181754180,4120,4120,4120,4120,58
|
|
20230712,124800,1181515220,4120,4120,4120,4120,58
|
|
20230712,124700,1181276260,4120,4120,4120,4120,50
|
|
20230712,124600,1181070260,4120,4120,4120,4120,58
|
|
20230712,124500,1180831300,4135,4120,4135,4120,140
|
|
20230712,124400,1180253300,4120,4120,4120,4120,108
|
|
20230712,124300,1179808340,4120,4125,4125,4120,58
|
|
20230712,124200,1179569235,4125,4125,4125,4125,59
|
|
20230712,124100,1179325860,4125,4120,4125,4120,58
|
|
20230712,124000,1179086755,4125,4120,4125,4120,388
|
|
20230712,123900,1177486545,4120,4125,4125,4120,48
|
|
20230712,123800,1177288690,4125,4130,4130,4125,59
|
|
20230712,123700,1177045165,4130,4130,4130,4130,59
|
|
20230712,123600,1176801495,4130,4130,4130,4130,58
|
|
20230712,123500,1176561955,4135,4130,4135,4130,61
|
|
20230712,123400,1176310015,4130,4130,4130,4130,59
|
|
20230712,123300,1176066345,4130,4130,4130,4125,95
|
|
20230712,123200,1175674145,4130,4115,4130,4115,1066
|
|
20230712,123100,1171282580,4115,4120,4120,4115,544
|
|
20230712,123000,1169041430,4120,4120,4120,4120,57
|
|
20230712,122900,1168806590,4115,4115,4115,4115,60
|
|
20230712,122800,1168559690,4115,4115,4120,4115,59
|
|
20230712,122700,1168316900,4120,4120,4120,4120,60
|
|
20230712,122600,1168069700,4120,4120,4120,4120,58
|
|
20230712,122500,1167830740,4120,4120,4120,4120,59
|
|
20230712,122400,1167587660,4120,4120,4120,4120,59
|
|
20230712,122300,1167344580,4115,4115,4115,4115,59
|
|
20230712,122200,1167101795,4120,4115,4120,4115,60
|
|
20230712,122100,1166854745,4110,4125,4125,4110,997
|
|
20230712,122000,1162754170,4125,4125,4125,4125,59
|
|
20230712,121900,1162510795,4130,4135,4135,4130,206
|
|
20230712,121800,1161659125,4130,4125,4130,4125,59
|
|
20230712,121700,1161415600,4120,4120,4150,4120,666
|
|
20230712,121600,1158666900,4125,4130,4130,4125,29
|
|
20230712,121500,1158547270,4130,4130,4145,4130,68
|
|
20230712,121400,1158266265,4130,4135,4135,4130,69
|
|
20230712,121300,1157981245,4135,4140,4140,4135,622
|
|
20230712,121200,1155406655,4140,4140,4140,4135,235
|
|
20230712,121100,1154434050,4140,4115,4140,4115,4227
|
|
20230712,121000,1136994090,4115,4120,4120,4115,411
|
|
20230712,120900,1135300915,4120,4120,4120,4120,59
|
|
20230712,120800,1135057835,4120,4120,4120,4120,172
|
|
20230712,120700,1134349195,4120,4120,4120,4120,59
|
|
20230712,120600,1134106115,4120,4120,4120,4120,60
|
|
20230712,120500,1133858915,4120,4120,4120,4120,58
|
|
20230712,120400,1133619955,4120,4120,4120,4120,62
|
|
20230712,120300,1133364515,4120,4120,4120,4120,60
|
|
20230712,120200,1133117315,4120,4120,4120,4120,62
|
|
20230712,120100,1132861875,4120,4120,4120,4120,30
|
|
20230712,120000,1132738275,4120,4125,4125,4120,73
|
|
20230712,115900,1132437440,4120,4115,4120,4115,59
|
|
20230712,115800,1132194505,4115,4115,4115,4115,58
|
|
20230712,115700,1131955835,4115,4115,4115,4115,59
|
|
20230712,115600,1131713050,4110,4115,4120,4110,3570
|
|
20230712,115500,1117018500,4115,4120,4120,4110,6011
|
|
20230712,115400,1092276705,4120,4120,4120,4120,58
|
|
20230712,115300,1092037745,4120,4120,4120,4120,60
|
|
20230712,115200,1091790545,4130,4130,4130,4115,61
|
|
20230712,115100,1091539500,4115,4115,4115,4115,1276
|
|
20230712,115000,1086288760,4115,4115,4115,4115,58
|
|
20230712,114900,1086050090,4115,4115,4115,4115,65
|
|
20230712,114800,1085782615,4115,4115,4115,4115,58
|
|
20230712,114700,1085543945,4115,4125,4125,4115,60
|
|
20230712,114600,1085297035,4115,4115,4115,4115,59
|
|
20230712,114500,1085054250,4120,4120,4120,4115,361
|
|
20230712,114400,1083567075,4120,4120,4120,4120,558
|
|
20230712,114300,1081268115,4120,4120,4120,4120,158
|
|
20230712,114200,1080617155,4120,4130,4130,4120,5795
|
|
20230712,114100,1056721475,4130,4135,4135,4125,5059
|
|
20230712,114000,1035827405,4135,4150,4150,4135,2630
|
|
20230712,113900,1024930110,4150,4150,4150,4150,60
|
|
20230712,113800,1024681110,4150,4150,4150,4150,59
|
|
20230712,113700,1024436260,4150,4150,4150,4150,58
|
|
20230712,113600,1024195560,4150,4150,4150,4150,59
|
|
20230712,113500,1023950710,4150,4150,4150,4150,58
|
|
20230712,113400,1023710010,4150,4150,4155,4150,60
|
|
20230712,113300,1023461005,4155,4150,4155,4150,61
|
|
20230712,113200,1023207840,4150,4150,4150,4150,58
|
|
20230712,113100,1022967140,4150,4150,4150,4150,58
|
|
20230712,113000,1022726440,4150,4150,4150,4150,85
|
|
20230712,112900,1022373690,4150,4150,4150,4150,58
|
|
20230712,112800,1022132990,4150,4155,4155,4150,60
|
|
20230712,112700,1021883980,4150,4155,4155,4150,380
|
|
20230712,112600,1020305225,4155,4155,4160,4155,114
|
|
20230712,112500,1019831430,4155,4165,4165,4155,61
|
|
20230712,112400,1019577705,4165,4170,4170,4165,36
|
|
20230712,112300,1019427730,4170,4170,4175,4170,659
|
|
20230712,112200,1016676695,4170,4190,4190,4170,2616
|
|
20230712,112100,1005767735,4190,4175,4190,4175,288
|
|
20230712,112000,1004564950,4190,4170,4190,4170,374
|
|
20230712,111900,1003004355,4175,4170,4175,4170,149
|
|
20230712,111800,1002383015,4170,4170,4195,4170,1065
|
|
20230712,111700,997932390,4195,4170,4195,4155,1667
|
|
20230712,111600,990974810,4170,4160,4170,4155,3651
|
|
20230712,111500,975796345,4160,4160,4160,4160,59
|
|
20230712,111400,975550905,4160,4160,4160,4160,30
|
|
20230712,111300,975426105,4165,4165,4170,4165,61
|
|
20230712,111200,975172035,4165,4165,4165,4165,58
|
|
20230712,111100,974930465,4165,4165,4170,4165,94
|
|
20230712,111000,974538925,4165,4165,4165,4160,81
|
|
20230712,110900,974201855,4165,4170,4170,4165,1501
|
|
20230712,110800,967942710,4180,4180,4180,4175,89
|
|
20230712,110700,967570985,4180,4175,4180,4175,741
|
|
20230712,110600,964476900,4175,4175,4180,4175,60
|
|
20230712,110500,964226395,4175,4170,4175,4170,58
|
|
20230712,110400,963984390,4170,4170,4170,4170,1041
|
|
20230712,110300,959643420,4170,4170,4180,4170,1059
|
|
20230712,110200,955227380,4170,4175,4175,4170,1360
|
|
20230712,110100,949554295,4175,4180,4185,4175,247
|
|
20230712,110000,948522330,4185,4185,4190,4185,1121
|
|
20230712,105900,943829970,4190,4190,4190,4190,332
|
|
20230712,105800,942438890,4190,4190,4190,4190,59
|
|
20230712,105700,942191680,4195,4200,4200,4195,440
|
|
20230712,105600,940343755,4205,4205,4205,4200,903
|
|
20230712,105500,936547040,4205,4205,4205,4205,59
|
|
20230712,105400,936298945,4205,4205,4205,4205,209
|
|
20230712,105300,935420100,4205,4205,4210,4205,108
|
|
20230712,105200,934965950,4215,4205,4215,4205,59
|
|
20230712,105100,934717845,4205,4215,4215,4205,719
|
|
20230712,105000,931693340,4205,4215,4215,4205,3406
|
|
20230712,104900,917353455,4220,4215,4220,4215,123
|
|
20230712,104800,916834690,4220,4220,4220,4215,1043
|
|
20230712,104700,912433375,4220,4220,4220,4220,39
|
|
20230712,104600,912268795,4220,4215,4220,4215,2071
|
|
20230712,104500,903539310,4215,4215,4215,4215,296
|
|
20230712,104400,902291670,4215,4215,4215,4215,440
|
|
20230712,104300,900437070,4220,4220,4220,4220,0
|
|
20230712,104200,900437070,4220,4220,4220,4220,115
|
|
20230712,104100,899951770,4220,4215,4220,4215,1500
|
|
20230712,104000,893624290,4210,4210,4210,4210,0
|
|
20230712,103900,893624290,4210,4210,4210,4210,284
|
|
20230712,103800,892428650,4215,4215,4215,4215,0
|
|
20230712,103700,892428650,4215,4215,4215,4215,504
|
|
20230712,103600,890304290,4215,4215,4215,4215,1102
|
|
20230712,103500,885659360,4215,4215,4215,4215,0
|
|
20230712,103400,885659360,4215,4215,4215,4215,50
|
|
20230712,103300,885448610,4200,4205,4205,4200,2501
|
|
20230712,103200,874942160,4215,4205,4215,4205,577
|
|
20230712,103100,872510885,4210,4210,4210,4210,463
|
|
20230712,103000,870561655,4210,4210,4210,4205,1687
|
|
20230712,102900,863459645,4205,4205,4205,4205,334
|
|
20230712,102800,862055175,4205,4205,4205,4205,0
|
|
20230712,102700,862055175,4205,4205,4205,4205,2
|
|
20230712,102600,862046765,4205,4205,4205,4205,13
|
|
20230712,102500,861992100,4205,4210,4210,4205,372
|
|
20230712,102400,860426055,4200,4200,4200,4200,0
|
|
20230712,102300,860426055,4200,4210,4210,4200,1931
|
|
20230712,102200,852308610,4210,4210,4210,4210,0
|
|
20230712,102100,852308610,4210,4215,4215,4210,429
|
|
20230712,102000,850500670,4220,4230,4230,4220,4426
|
|
20230712,101900,831817715,4230,4240,4240,4230,1569
|
|
20230712,101800,825175570,4245,4245,4245,4245,31
|
|
20230712,101700,825043975,4245,4245,4245,4245,1
|
|
20230712,101600,825039730,4240,4250,4250,4240,710
|
|
20230712,101500,822026375,4245,4235,4245,4235,338
|
|
20230712,101400,820593565,4245,4230,4245,4230,1163
|
|
20230712,101300,815670515,4230,4230,4230,4230,2
|
|
20230712,101200,815662055,4230,4230,4230,4230,0
|
|
20230712,101100,815662055,4230,4230,4230,4230,1
|
|
20230712,101000,815657825,4245,4250,4250,4235,2224
|
|
20230712,100900,806225810,4250,4250,4250,4235,4135
|
|
20230712,100800,788657960,4260,4260,4260,4260,97
|
|
20230712,100700,788244740,4260,4250,4260,4250,3842
|
|
20230712,100600,771905265,4250,4245,4250,4245,5527
|
|
20230712,100500,748425570,4245,4245,4245,4245,148
|
|
20230712,100400,747797310,4245,4250,4250,4245,600
|
|
20230712,100300,745250300,4245,4245,4250,4245,570
|
|
20230712,100200,742828725,4250,4230,4250,4230,10369
|
|
20230712,100100,698846670,4230,4230,4230,4230,1157
|
|
20230712,100000,693952560,4230,4220,4235,4220,12690
|
|
20230712,095900,640287305,4220,4220,4220,4220,1002
|
|
20230712,095800,636058865,4225,4225,4225,4225,492
|
|
20230712,095700,633980165,4225,4225,4225,4225,0
|
|
20230712,095600,633980165,4225,4225,4225,4225,292
|
|
20230712,095500,632746465,4225,4225,4225,4225,139
|
|
20230712,095400,632159190,4225,4220,4225,4220,371
|
|
20230712,095300,630591720,4225,4220,4225,4220,385
|
|
20230712,095200,628965240,4220,4220,4220,4220,4927
|
|
20230712,095100,608173300,4220,4220,4220,4215,555
|
|
20230712,095000,605831270,4215,4195,4215,4195,11077
|
|
20230712,094900,559207480,4195,4185,4195,4185,3040
|
|
20230712,094800,546465490,4185,4185,4185,4185,2030
|
|
20230712,094700,537969940,4185,4180,4185,4180,2287
|
|
20230712,094600,528410275,4175,4175,4175,4175,0
|
|
20230712,094500,528410275,4175,4175,4175,4175,0
|
|
20230712,094400,528410275,4175,4175,4175,4175,2165
|
|
20230712,094300,519371400,4180,4175,4180,4170,3229
|
|
20230712,094200,505898430,4185,4210,4210,4180,5783
|
|
20230712,094100,481707520,4210,4210,4215,4210,1101
|
|
20230712,094000,477072060,4210,4190,4210,4190,1494
|
|
20230712,093900,470799195,4190,4195,4205,4185,13160
|
|
20230712,093800,415562960,4190,4190,4190,4185,5027
|
|
20230712,093700,394514455,4185,4185,4185,4185,743
|
|
20230712,093600,391405000,4180,4180,4180,4180,5
|
|
20230712,093500,391384100,4170,4170,4170,4170,1783
|
|
20230712,093400,383948990,4180,4220,4220,4165,3727
|
|
20230712,093300,368343110,4220,4220,4230,4220,3906
|
|
20230712,093200,351855750,4220,4230,4240,4220,9512
|
|
20230712,093100,311618160,4235,4215,4235,4210,4160
|
|
20230712,093000,294054740,4210,4200,4210,4195,4544
|
|
20230712,092900,274955170,4200,4150,4200,4150,45736
|
|
20230712,092800,84558465,4125,4135,4150,4125,2635
|
|
20230712,092700,73658750,4135,4135,4135,4135,0
|
|
20230712,092600,73658750,4135,4135,4135,4135,0
|
|
20230712,092500,73658750,4135,4135,4135,4135,322
|
|
20230712,092400,72327280,4130,4150,4150,4130,4903
|
|
20230712,092300,52053990,4155,4150,4155,4150,203
|
|
20230712,092200,51211535,4155,4155,4155,4155,1287
|
|
20230712,092100,45864050,4160,4165,4165,4160,1424
|
|
20230712,092000,39939945,4160,4155,4165,4155,232
|
|
20230712,091900,38973790,4150,4140,4150,4140,1542
|
|
20230712,091800,32580175,4130,4125,4130,4125,1000
|
|
20230712,091700,28451415,4120,4120,4120,4120,250
|
|
20230712,091600,27421415,4120,4120,4120,4120,1686
|
|
20230712,091500,20475095,4120,4125,4130,4120,1553
|
|
20230712,091400,14073940,4120,4120,4120,4120,0
|
|
20230712,091300,14073940,4120,4120,4120,4120,0
|
|
20230712,091200,14073940,4120,4125,4125,4120,50
|
|
20230712,091100,13867920,4130,4135,4135,4130,1059
|
|
20230712,091000,9493995,4140,4140,4140,4140,64
|
|
20230712,090900,9229035,4145,4140,4145,4140,105
|
|
20230712,090800,8793815,4145,4145,4145,4145,0
|
|
20230712,090700,8793815,4145,4120,4145,4115,114
|
|
20230712,090600,8324170,4150,4150,4150,4150,0
|
|
20230712,090500,8324170,4150,4145,4150,4145,117
|
|
20230712,090400,7839170,4115,4120,4120,4115,568
|
|
20230712,090300,5501140,4150,4150,4150,4150,130
|
|
20230712,090200,4961640,4150,4125,4150,4125,115
|
|
20230712,090100,4486890,4125,4125,4125,4125,154
|
|
20230712,090000,3851640,4115,4115,4115,4115,936
|