594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185100,2641716120,3985,3985,3985,3985,12133
|
|
20230712,185000,2641716120,3985,3985,3985,3985,0
|
|
20230712,184900,2641716120,3985,3985,3985,3985,0
|
|
20230712,184800,2641716120,3985,3985,3985,3985,0
|
|
20230712,184700,2641716120,3985,3985,3985,3985,0
|
|
20230712,184600,2641716120,3985,3985,3985,3985,0
|
|
20230712,184500,2641716120,3985,3985,3985,3985,0
|
|
20230712,184400,2641716120,3985,3985,3985,3985,0
|
|
20230712,184300,2641716120,3985,3985,3985,3985,0
|
|
20230712,184200,2641716120,3985,3985,3985,3985,0
|
|
20230712,184100,2641716120,3985,3985,3985,3985,0
|
|
20230712,184000,2641716120,3985,3985,3985,3985,0
|
|
20230712,183900,2641716120,3985,3985,3985,3985,0
|
|
20230712,183800,2641716120,3985,3985,3985,3985,0
|
|
20230712,183700,2641716120,3985,3985,3985,3985,0
|
|
20230712,183600,2641716120,3985,3985,3985,3985,0
|
|
20230712,183500,2641716120,3985,3985,3985,3985,0
|
|
20230712,183400,2641716120,3985,3985,3985,3985,0
|
|
20230712,183300,2641716120,3985,3985,3985,3985,0
|
|
20230712,183200,2641716120,3985,3985,3985,3985,0
|
|
20230712,183100,2641716120,3985,3985,3985,3985,0
|
|
20230712,183000,2641716120,3985,3985,3985,3985,0
|
|
20230712,182900,2641716120,3985,3985,3985,3985,0
|
|
20230712,182800,2641716120,3985,3985,3985,3985,0
|
|
20230712,182700,2641716120,3985,3985,3985,3985,0
|
|
20230712,182600,2641716120,3985,3985,3985,3985,0
|
|
20230712,182500,2641716120,3985,3985,3985,3985,0
|
|
20230712,182400,2641716120,3985,3985,3985,3985,0
|
|
20230712,182300,2641716120,3985,3985,3985,3985,0
|
|
20230712,182200,2641716120,3985,3985,3985,3985,0
|
|
20230712,182100,2641716120,3985,3985,3985,3985,12133
|
|
20230712,182000,2641716120,3985,3985,3985,3985,0
|
|
20230712,181900,2641716120,3985,3985,3985,3985,0
|
|
20230712,181800,2641716120,3985,3985,3985,3985,0
|
|
20230712,181700,2641716120,3985,3985,3985,3985,0
|
|
20230712,181600,2641716120,3985,3985,3985,3985,0
|
|
20230712,181500,2641716120,3985,3985,3985,3985,0
|
|
20230712,181400,2641716120,3985,3985,3985,3985,0
|
|
20230712,181300,2641716120,3985,3985,3985,3985,0
|
|
20230712,181200,2641716120,3985,3985,3985,3985,0
|
|
20230712,181100,2641716120,3985,3985,3985,3985,0
|
|
20230712,181000,2641716120,3985,3985,3985,3985,0
|
|
20230712,180900,2641716120,3985,3985,3985,3985,0
|
|
20230712,180800,2641716120,3985,3985,3985,3985,0
|
|
20230712,180700,2641716120,3985,3985,3985,3985,0
|
|
20230712,180600,2641716120,3985,3985,3985,3985,0
|
|
20230712,180500,2641716120,3985,3985,3985,3985,0
|
|
20230712,180400,2641716120,3985,3985,3985,3985,0
|
|
20230712,180300,2641716120,3985,3985,3985,3985,0
|
|
20230712,180200,2641716120,3985,3985,3985,3985,0
|
|
20230712,180100,2641716120,3985,3985,3985,3985,0
|
|
20230712,180000,2641716120,3985,3985,3985,3985,0
|
|
20230712,175900,2641716120,3985,3985,3985,3985,0
|
|
20230712,175800,2641716120,3985,3985,3985,3985,0
|
|
20230712,175700,2641716120,3985,3985,3985,3985,0
|
|
20230712,175600,2641716120,3985,3985,3985,3985,0
|
|
20230712,175500,2641716120,3985,3985,3985,3985,0
|
|
20230712,175400,2641716120,3985,3985,3985,3985,0
|
|
20230712,175300,2641716120,3985,3985,3985,3985,0
|
|
20230712,175200,2641716120,3985,3985,3985,3985,0
|
|
20230712,175100,2641716120,3985,3985,3985,3985,12133
|
|
20230712,175000,2641716120,3985,3985,3985,3985,0
|
|
20230712,174900,2641716120,3985,3985,3985,3985,0
|
|
20230712,174800,2641716120,3985,3985,3985,3985,0
|
|
20230712,174700,2641716120,3985,3985,3985,3985,0
|
|
20230712,174600,2641716120,3985,3985,3985,3985,0
|
|
20230712,174500,2641716120,3985,3985,3985,3985,0
|
|
20230712,174400,2641716120,3985,3985,3985,3985,0
|
|
20230712,174300,2641716120,3985,3985,3985,3985,0
|
|
20230712,174200,2641716120,3985,3985,3985,3985,0
|
|
20230712,174100,2641716120,3985,3985,3985,3985,0
|
|
20230712,174000,2641716120,3985,3985,3985,3985,0
|
|
20230712,173900,2641716120,3985,3985,3985,3985,0
|
|
20230712,173800,2641716120,3985,3985,3985,3985,0
|
|
20230712,173700,2641716120,3985,3985,3985,3985,0
|
|
20230712,173600,2641716120,3985,3985,3985,3985,0
|
|
20230712,173500,2641716120,3985,3985,3985,3985,0
|
|
20230712,173400,2641716120,3985,3985,3985,3985,0
|
|
20230712,173300,2641716120,3985,3985,3985,3985,0
|
|
20230712,173200,2641716120,3985,3985,3985,3985,0
|
|
20230712,173100,2641716120,3985,3985,3985,3985,0
|
|
20230712,173000,2641716120,3985,3985,3985,3985,0
|
|
20230712,172900,2641716120,3985,3985,3985,3985,0
|
|
20230712,172800,2641716120,3985,3985,3985,3985,0
|
|
20230712,172700,2641716120,3985,3985,3985,3985,0
|
|
20230712,172600,2641716120,3985,3985,3985,3985,0
|
|
20230712,172500,2641716120,3985,3985,3985,3985,0
|
|
20230712,172400,2641716120,3985,3985,3985,3985,0
|
|
20230712,172300,2641716120,3985,3985,3985,3985,0
|
|
20230712,172200,2641716120,3985,3985,3985,3985,0
|
|
20230712,172100,2641716120,3985,3985,3985,3985,12133
|
|
20230712,172000,2641716120,3985,3985,3985,3985,0
|
|
20230712,171900,2641716120,3985,3985,3985,3985,0
|
|
20230712,171800,2641716120,3985,3985,3985,3985,0
|
|
20230712,171700,2641716120,3985,3985,3985,3985,0
|
|
20230712,171600,2641716120,3985,3985,3985,3985,0
|
|
20230712,171500,2641716120,3985,3985,3985,3985,0
|
|
20230712,171400,2641716120,3985,3985,3985,3985,0
|
|
20230712,171300,2641716120,3985,3985,3985,3985,0
|
|
20230712,171200,2641716120,3985,3985,3985,3985,0
|
|
20230712,171100,2641716120,3985,3985,3985,3985,0
|
|
20230712,171000,2641716120,3985,3985,3985,3985,0
|
|
20230712,170900,2641716120,3985,3985,3985,3985,0
|
|
20230712,170800,2641716120,3985,3985,3985,3985,0
|
|
20230712,170700,2641716120,3985,3985,3985,3985,0
|
|
20230712,170600,2641716120,3985,3985,3985,3985,0
|
|
20230712,170500,2641716120,3985,3985,3985,3985,0
|
|
20230712,170400,2641716120,3985,3985,3985,3985,0
|
|
20230712,170300,2641716120,3985,3985,3985,3985,0
|
|
20230712,170200,2641716120,3985,3985,3985,3985,0
|
|
20230712,170100,2641716120,3985,3985,3985,3985,0
|
|
20230712,170000,2641716120,3985,3985,3985,3985,0
|
|
20230712,165900,2641716120,3985,3985,3985,3985,0
|
|
20230712,165800,2641716120,3985,3985,3985,3985,0
|
|
20230712,165700,2641716120,3985,3985,3985,3985,0
|
|
20230712,165600,2641716120,3985,3985,3985,3985,0
|
|
20230712,165500,2641716120,3985,3985,3985,3985,0
|
|
20230712,165400,2641716120,3985,3985,3985,3985,0
|
|
20230712,165300,2641716120,3985,3985,3985,3985,0
|
|
20230712,165200,2641716120,3985,3985,3985,3985,0
|
|
20230712,165100,2641716120,3985,3985,3985,3985,12133
|
|
20230712,165000,2641716120,3985,3985,3985,3985,0
|
|
20230712,164900,2641716120,3985,3985,3985,3985,0
|
|
20230712,164800,2641716120,3985,3985,3985,3985,0
|
|
20230712,164700,2641716120,3985,3985,3985,3985,0
|
|
20230712,164600,2641716120,3985,3985,3985,3985,0
|
|
20230712,164500,2641716120,3985,3985,3985,3985,0
|
|
20230712,164400,2641716120,3985,3985,3985,3985,0
|
|
20230712,164300,2641716120,3985,3985,3985,3985,0
|
|
20230712,164200,2641716120,3985,3985,3985,3985,0
|
|
20230712,164100,2641716120,3985,3985,3985,3985,0
|
|
20230712,164000,2641716120,3985,3985,3985,3985,0
|
|
20230712,163900,2641716120,3985,3985,3985,3985,0
|
|
20230712,163800,2641716120,3985,3985,3985,3985,0
|
|
20230712,163700,2641716120,3985,3985,3985,3985,0
|
|
20230712,163600,2641716120,3985,3985,3985,3985,0
|
|
20230712,163500,2641716120,3985,3985,3985,3985,0
|
|
20230712,163400,2641716120,3985,3985,3985,3985,0
|
|
20230712,163300,2641716120,3985,3985,3985,3985,0
|
|
20230712,163200,2641716120,3985,3985,3985,3985,0
|
|
20230712,163100,2641716120,3985,3985,3985,3985,0
|
|
20230712,163000,2641716120,3985,3985,3985,3985,0
|
|
20230712,162900,2641716120,3985,3985,3985,3985,0
|
|
20230712,162800,2641716120,3985,3985,3985,3985,0
|
|
20230712,162700,2641716120,3985,3985,3985,3985,0
|
|
20230712,162600,2641716120,3985,3985,3985,3985,0
|
|
20230712,162500,2641716120,3985,3985,3985,3985,0
|
|
20230712,162400,2641716120,3985,3985,3985,3985,0
|
|
20230712,162300,2641716120,3985,3985,3985,3985,0
|
|
20230712,162200,2641716120,3985,3985,3985,3985,0
|
|
20230712,162100,2641716120,3985,3985,3985,3985,12133
|
|
20230712,162000,2641716120,3985,3985,3985,3985,0
|
|
20230712,161900,2641716120,3985,3985,3985,3985,0
|
|
20230712,161800,2641716120,3985,3985,3985,3985,0
|
|
20230712,161700,2641716120,3985,3985,3985,3985,0
|
|
20230712,161600,2641716120,3985,3985,3985,3985,0
|
|
20230712,161500,2641716120,3985,3985,3985,3985,0
|
|
20230712,161400,2641716120,3985,3985,3985,3985,0
|
|
20230712,161300,2641716120,3985,3985,3985,3985,0
|
|
20230712,161200,2641716120,3985,3985,3985,3985,0
|
|
20230712,161100,2641716120,3985,3985,3985,3985,0
|
|
20230712,161000,2641716120,3985,3985,3985,3985,0
|
|
20230712,160900,2641716120,3985,3985,3985,3985,0
|
|
20230712,160800,2641716120,3985,3985,3985,3985,0
|
|
20230712,160700,2641716120,3985,3985,3985,3985,0
|
|
20230712,160600,2641716120,3985,3985,3985,3985,0
|
|
20230712,160500,2641716120,3985,3985,3985,3985,0
|
|
20230712,160400,2641716120,3985,3985,3985,3985,0
|
|
20230712,160300,2641716120,3985,3985,3985,3985,0
|
|
20230712,160200,2641716120,3985,3985,3985,3985,0
|
|
20230712,160100,2641716120,3985,3985,3985,3985,0
|
|
20230712,160000,2641716120,3985,3985,3985,3985,0
|
|
20230712,155900,2641716120,3985,3985,3985,3985,0
|
|
20230712,155800,2641716120,3985,3985,3985,3985,0
|
|
20230712,155700,2641716120,3985,3985,3985,3985,0
|
|
20230712,155600,2641716120,3985,3985,3985,3985,0
|
|
20230712,155500,2641716120,3985,3985,3985,3985,0
|
|
20230712,155400,2641716120,3985,3985,3985,3985,0
|
|
20230712,155300,2641716120,3985,3985,3985,3985,0
|
|
20230712,155200,2641716120,3985,3985,3985,3985,0
|
|
20230712,155100,2641716120,3985,3985,3985,3985,12133
|
|
20230712,155000,2641716120,3985,3985,3985,3985,0
|
|
20230712,154900,2641716120,3985,3985,3985,3985,0
|
|
20230712,154800,2641716120,3985,3985,3985,3985,0
|
|
20230712,154700,2641716120,3985,3985,3985,3985,0
|
|
20230712,154600,2641716120,3985,3985,3985,3985,0
|
|
20230712,154500,2641716120,3985,3985,3985,3985,0
|
|
20230712,154400,2641716120,3985,3985,3985,3985,0
|
|
20230712,154300,2641716120,3985,3985,3985,3985,0
|
|
20230712,154200,2641716120,3985,3985,3985,3985,0
|
|
20230712,154100,2641716120,3985,3985,3985,3985,0
|
|
20230712,154000,2641716120,3985,3985,3985,3985,0
|
|
20230712,153900,2641716120,3985,3985,3985,3985,0
|
|
20230712,153800,2641716120,3985,3985,3985,3985,0
|
|
20230712,153700,2641716120,3985,3985,3985,3985,0
|
|
20230712,153600,2641716120,3985,3985,3985,3985,0
|
|
20230712,153500,2641716120,3985,3985,3985,3985,0
|
|
20230712,153400,2641716120,3985,3985,3985,3985,0
|
|
20230712,153300,2641716120,3985,3985,3985,3985,0
|
|
20230712,153200,2641716120,3985,3985,3985,3985,0
|
|
20230712,153100,2641716120,3985,3985,3985,3985,0
|
|
20230712,153000,2641716120,3985,3985,3985,3985,12133
|
|
20230712,152900,2593366115,4000,4000,4000,4000,0
|
|
20230712,152800,2593366115,4000,4000,4000,4000,0
|
|
20230712,152700,2593366115,4000,4000,4000,4000,0
|
|
20230712,152600,2593366115,4000,4000,4000,4000,0
|
|
20230712,152500,2593366115,4000,4000,4000,4000,0
|
|
20230712,152400,2593366115,4000,4000,4000,4000,0
|
|
20230712,152300,2593366115,4000,4000,4000,4000,0
|
|
20230712,152200,2593366115,4000,4000,4000,4000,0
|
|
20230712,152100,2593366115,4000,4000,4000,4000,0
|
|
20230712,152000,2593366115,4000,4000,4000,4000,0
|
|
20230712,151900,2593366115,4000,3985,4000,3985,333
|
|
20230712,151800,2592038405,3990,3985,3995,3980,911
|
|
20230712,151700,2588409330,3985,3985,3985,3980,901
|
|
20230712,151600,2584819120,3980,3985,3985,3980,752
|
|
20230712,151500,2581823265,3985,3985,3985,3985,1009
|
|
20230712,151400,2577802400,3985,3990,3995,3985,811
|
|
20230712,151300,2574568060,3985,3985,3990,3985,701
|
|
20230712,151200,2571774570,3990,3990,3990,3990,924
|
|
20230712,151100,2568087810,3990,3995,3995,3990,41
|
|
20230712,151000,2567924210,3990,3995,3995,3990,90
|
|
20230712,150900,2567565100,3995,3995,3995,3990,50
|
|
20230712,150800,2567365585,3995,3990,3995,3990,1000
|
|
20230712,150700,2563375580,3995,3990,3995,3990,145
|
|
20230712,150600,2562796960,3995,3995,3995,3995,12
|
|
20230712,150500,2562749020,3995,3995,3995,3995,41
|
|
20230712,150400,2562585225,3990,3990,3990,3990,7
|
|
20230712,150300,2562557295,3995,3995,3995,3995,2
|
|
20230712,150200,2562549305,3995,3985,3995,3985,440
|
|
20230712,150100,2560793650,3985,3985,3985,3985,237
|
|
20230712,150000,2559849205,3990,3995,3995,3990,323
|
|
20230712,145900,2558559335,3995,3990,3995,3990,3
|
|
20230712,145800,2558547360,3990,3990,3990,3990,30
|
|
20230712,145700,2558427660,3995,3995,3995,3985,317
|
|
20230712,145600,2557161980,3990,3990,3990,3990,36
|
|
20230712,145500,2557018340,3990,3995,3995,3990,231
|
|
20230712,145400,2556095550,3985,3990,3995,3985,5146
|
|
20230712,145300,2535551460,3990,3985,3990,3985,101
|
|
20230712,145200,2535148965,3980,3980,3980,3980,83
|
|
20230712,145100,2534818625,3985,3990,3990,3980,759
|
|
20230712,145000,2531794090,3990,3990,3990,3975,3640
|
|
20230712,144900,2517306990,3990,3985,3990,3980,650
|
|
20230712,144800,2514719600,3985,3995,3995,3985,1498
|
|
20230712,144700,2508747260,3990,3990,3990,3990,370
|
|
20230712,144600,2507270960,3990,3995,3995,3990,323
|
|
20230712,144500,2505981090,3995,3995,3995,3995,0
|
|
20230712,144400,2505981090,3995,3995,3995,3995,66
|
|
20230712,144300,2505717420,3995,3995,3995,3990,132
|
|
20230712,144200,2505190730,3985,3985,3985,3985,81
|
|
20230712,144100,2504867945,3990,3990,3990,3990,539
|
|
20230712,144000,2502717335,3990,3990,3990,3990,0
|
|
20230712,143900,2502717335,3990,3990,3990,3990,220
|
|
20230712,143800,2501839535,3985,3985,3985,3985,51
|
|
20230712,143700,2501636300,3995,3995,3995,3990,1516
|
|
20230712,143600,2495586435,3995,3995,3995,3995,222
|
|
20230712,143500,2494699545,3995,3995,3995,3995,4
|
|
20230712,143400,2494683565,3995,3995,3995,3995,221
|
|
20230712,143300,2493800670,3995,3995,3995,3995,0
|
|
20230712,143200,2493800670,3995,3995,3995,3995,220
|
|
20230712,143100,2492921770,3990,3990,3990,3990,0
|
|
20230712,143000,2492921770,3990,3990,3990,3985,93
|
|
20230712,142900,2492550775,3990,3990,3990,3990,162
|
|
20230712,142800,2491904395,3990,3990,3990,3990,354
|
|
20230712,142700,2490491935,3990,3990,3990,3990,220
|
|
20230712,142600,2489614135,3990,3965,3990,3965,366
|
|
20230712,142500,2488162920,3990,3980,3990,3965,16272
|
|
20230712,142400,2423596115,3965,3970,3975,3965,27367
|
|
20230712,142300,2315059930,3970,4000,4000,3955,24187
|
|
20230712,142200,2219340305,3995,3995,3995,3950,23605
|
|
20230712,142100,2125631225,4000,4000,4000,4000,166
|
|
20230712,142000,2124967225,4000,4000,4000,4000,1293
|
|
20230712,141900,2119795225,4000,3995,4000,3995,1912
|
|
20230712,141800,2112154165,3995,3995,3995,3995,220
|
|
20230712,141700,2111275265,3990,3990,3990,3990,26
|
|
20230712,141600,2111171525,4000,4000,4000,4000,220
|
|
20230712,141500,2110291525,3990,3985,3990,3985,513
|
|
20230712,141400,2108247115,3985,3990,3990,3985,1600
|
|
20230712,141300,2101870100,3995,3995,3995,3995,231
|
|
20230712,141200,2100947255,3985,3990,3990,3985,735
|
|
20230712,141100,2098015695,4000,4000,4000,3990,721
|
|
20230712,141000,2095136695,3990,3995,3995,3990,607
|
|
20230712,140900,2092714150,3995,4000,4000,3995,800
|
|
20230712,140800,2089517050,3990,3995,3995,3990,1000
|
|
20230712,140700,2085522060,3995,3995,3995,3995,0
|
|
20230712,140600,2085522060,3995,3990,3995,3990,420
|
|
20230712,140500,2083845160,3990,3990,3990,3990,500
|
|
20230712,140400,2081850160,3990,3990,3995,3990,700
|
|
20230712,140300,2079055940,3990,3990,3990,3990,743
|
|
20230712,140200,2076091370,4000,4000,4000,4000,227
|
|
20230712,140100,2075183370,3990,4000,4000,3990,6418
|
|
20230712,140000,2049536900,4010,4005,4010,4000,135
|
|
20230712,135900,2048996125,4005,4010,4010,4000,684
|
|
20230712,135800,2046257290,4010,4010,4010,4010,15
|
|
20230712,135700,2046197140,4015,4015,4015,4010,345
|
|
20230712,135600,2044812585,4015,4010,4015,4010,65
|
|
20230712,135500,2044551885,4015,4015,4015,4015,220
|
|
20230712,135400,2043668585,4010,4010,4010,4010,0
|
|
20230712,135300,2043668585,4010,4010,4010,4010,0
|
|
20230712,135200,2043668585,4010,4015,4015,4010,274
|
|
20230712,135100,2042568745,4015,4015,4015,4015,1
|
|
20230712,135000,2042564730,4010,4015,4015,4010,274
|
|
20230712,134900,2041464890,4015,4015,4015,4015,0
|
|
20230712,134800,2041464890,4015,4015,4015,4015,220
|
|
20230712,134700,2040581590,4010,4010,4010,4010,50
|
|
20230712,134600,2040381090,4015,4015,4015,4015,0
|
|
20230712,134500,2040381090,4015,4015,4015,4015,220
|
|
20230712,134400,2039497790,4015,4015,4015,4015,3
|
|
20230712,134300,2039485745,4010,4010,4010,4010,72
|
|
20230712,134200,2039197025,4010,4005,4010,4005,2
|
|
20230712,134100,2039189010,4005,4010,4010,4005,221
|
|
20230712,134000,2038302805,4005,4005,4005,4005,73
|
|
20230712,133900,2038010440,4005,4005,4005,4005,220
|
|
20230712,133800,2037129340,4000,4000,4000,4000,177
|
|
20230712,133700,2036421340,4000,4000,4000,4000,149
|
|
20230712,133600,2035825340,4005,4005,4005,3990,1517
|
|
20230712,133500,2029762905,4005,4000,4005,4000,2555
|
|
20230712,133400,2019542405,4005,4000,4005,4000,375
|
|
20230712,133300,2018041305,4010,4010,4010,4005,1583
|
|
20230712,133200,2011701295,4010,4005,4010,4005,431
|
|
20230712,133100,2009973090,4010,4005,4010,4005,215
|
|
20230712,133000,2009111605,4010,4010,4010,4010,139
|
|
20230712,132900,2008554215,4010,4015,4015,4010,493
|
|
20230712,132800,2006576185,4015,4015,4015,4010,229
|
|
20230712,132700,2005657020,4010,4010,4010,4010,124
|
|
20230712,132600,2005159780,4005,4015,4015,4005,30
|
|
20230712,132500,2005039620,4005,4010,4010,4005,1831
|
|
20230712,132400,1997699925,4010,4015,4015,4010,2544
|
|
20230712,132300,1987495295,4015,4015,4020,4015,174
|
|
20230712,132200,1986796665,4020,4030,4030,4015,1841
|
|
20230712,132100,1979390140,4030,4030,4030,4030,76
|
|
20230712,132000,1979083860,4030,4035,4045,4030,251
|
|
20230712,131900,1978069990,4045,4045,4045,4045,3
|
|
20230712,131800,1978057855,4040,4040,4040,4030,335
|
|
20230712,131700,1976704465,4035,4035,4035,4035,726
|
|
20230712,131600,1973775055,4040,4040,4040,4040,57
|
|
20230712,131500,1973544775,4040,4025,4040,4025,1456
|
|
20230712,131400,1967681060,4025,4020,4025,4020,21
|
|
20230712,131300,1967596635,4020,4020,4025,4020,245
|
|
20230712,131200,1966610630,4025,4020,4025,4020,309
|
|
20230712,131100,1965368325,4020,4020,4020,4020,120
|
|
20230712,131000,1964885925,4025,4020,4025,4020,3
|
|
20230712,130900,1964873860,4020,4025,4025,4020,148
|
|
20230712,130800,1964278575,4025,4020,4025,4020,1570
|
|
20230712,130700,1957966075,4020,4025,4025,4020,632
|
|
20230712,130600,1955425430,4020,4020,4020,4020,1066
|
|
20230712,130500,1951140110,4025,4025,4025,4025,35
|
|
20230712,130400,1950999235,4025,4025,4025,4025,220
|
|
20230712,130300,1950113735,4025,4025,4025,4025,0
|
|
20230712,130200,1950113735,4025,4025,4025,4025,1
|
|
20230712,130100,1950109710,4025,4025,4025,4025,481
|
|
20230712,130000,1948173685,4030,4030,4030,4030,1
|
|
20230712,125900,1948169655,4025,4035,4035,4025,311
|
|
20230712,125800,1946915670,4035,4035,4035,4035,1
|
|
20230712,125700,1946911635,4030,4035,4035,4030,1681
|
|
20230712,125600,1940136095,4035,4035,4035,4035,0
|
|
20230712,125500,1940136095,4035,4035,4035,4035,220
|
|
20230712,125400,1939248395,4030,4035,4035,4030,384
|
|
20230712,125300,1937700570,4030,4030,4035,4030,1679
|
|
20230712,125200,1930934195,4030,4025,4030,4025,136
|
|
20230712,125100,1930386790,4015,4015,4015,4015,0
|
|
20230712,125000,1930386790,4015,4025,4025,4015,661
|
|
20230712,124900,1927730525,4030,4025,4030,4020,3663
|
|
20230712,124800,1913004495,4030,4030,4030,4030,220
|
|
20230712,124700,1912117895,4020,4020,4020,4020,0
|
|
20230712,124600,1912117895,4020,4035,4035,4020,1860
|
|
20230712,124500,1904639160,4035,4035,4035,4035,220
|
|
20230712,124400,1903751460,4035,4035,4035,4035,0
|
|
20230712,124300,1903751460,4035,4035,4035,4035,220
|
|
20230712,124200,1902863760,4020,4025,4025,4020,88
|
|
20230712,124100,1902509685,4030,4030,4030,4030,220
|
|
20230712,124000,1901623085,4030,4030,4030,4030,54
|
|
20230712,123900,1901405465,4030,4040,4040,4030,245
|
|
20230712,123800,1900417115,4040,4040,4040,4040,220
|
|
20230712,123700,1899528315,4040,4040,4040,4040,0
|
|
20230712,123600,1899528315,4040,4040,4040,4040,220
|
|
20230712,123500,1898639515,4025,4030,4030,4025,21
|
|
20230712,123400,1898554890,4040,4035,4040,4035,222
|
|
20230712,123300,1897659115,4025,4030,4030,4025,890
|
|
20230712,123200,1894075740,4035,4030,4035,4030,45
|
|
20230712,123100,1893894290,4025,4030,4035,4025,737
|
|
20230712,123000,1890924400,4030,4020,4030,4020,756
|
|
20230712,122900,1887881520,4020,4015,4025,4015,227
|
|
20230712,122800,1886967905,4015,4015,4015,4015,2
|
|
20230712,122700,1886959875,4025,4025,4025,4015,224
|
|
20230712,122600,1886058285,4015,4010,4015,4010,1598
|
|
20230712,122500,1879644875,4010,4015,4015,4010,432
|
|
20230712,122400,1877912140,4015,4015,4015,4015,221
|
|
20230712,122300,1877024825,4015,4015,4015,4015,119
|
|
20230712,122200,1876547040,4015,4015,4015,4015,572
|
|
20230712,122100,1874250460,4015,4015,4015,4015,1
|
|
20230712,122000,1874246445,4020,4020,4020,4020,220
|
|
20230712,121900,1873362045,4020,4025,4025,4020,17
|
|
20230712,121800,1873293700,4040,4025,4040,4025,2
|
|
20230712,121700,1873285635,4040,4040,4040,4040,220
|
|
20230712,121600,1872396835,4025,4025,4025,4025,1
|
|
20230712,121500,1872392810,4035,4035,4035,4035,220
|
|
20230712,121400,1871505110,4035,4035,4035,4035,0
|
|
20230712,121300,1871505110,4035,4035,4035,4035,220
|
|
20230712,121200,1870617410,4035,4035,4035,4035,6
|
|
20230712,121100,1870593200,4035,4035,4035,4005,471
|
|
20230712,121000,1868699205,4030,4010,4030,4010,507
|
|
20230712,120900,1866666115,4000,4030,4030,4000,314
|
|
20230712,120800,1865408895,4030,4010,4030,4000,4788
|
|
20230712,120700,1846231885,4010,4025,4025,4010,3770
|
|
20230712,120600,1831093360,4040,4040,4040,4040,220
|
|
20230712,120500,1830204560,4045,4045,4045,4045,100
|
|
20230712,120400,1829800060,4045,4040,4045,4040,221
|
|
20230712,120300,1828907215,4040,4040,4040,4040,2
|
|
20230712,120200,1828899135,4040,4040,4045,4040,84
|
|
20230712,120100,1828559770,4040,4040,4040,4020,3506
|
|
20230712,120000,1814431770,4045,4045,4045,4045,150
|
|
20230712,115900,1813825020,4050,4050,4050,4050,220
|
|
20230712,115800,1812934020,4050,4050,4050,4050,0
|
|
20230712,115700,1812934020,4050,4050,4050,4050,220
|
|
20230712,115600,1812043020,4050,4050,4050,4050,1
|
|
20230712,115500,1812038970,4040,4040,4040,4040,800
|
|
20230712,115400,1808806970,4055,4055,4055,4055,221
|
|
20230712,115300,1807910815,4040,4050,4050,4040,521
|
|
20230712,115200,1805803280,4065,4055,4065,4055,320
|
|
20230712,115100,1804503190,4055,4055,4055,4055,2
|
|
20230712,115000,1804495080,4050,4050,4050,4050,426
|
|
20230712,114900,1802769780,4050,4050,4050,4045,961
|
|
20230712,114800,1798881230,4050,4050,4050,4050,110
|
|
20230712,114700,1798435730,4050,4060,4060,4050,229
|
|
20230712,114600,1797506070,4065,4065,4065,4065,0
|
|
20230712,114500,1797506070,4065,4055,4065,4055,225
|
|
20230712,114400,1796591455,4050,4050,4050,4045,477
|
|
20230712,114300,1794659725,4045,4055,4055,4045,464
|
|
20230712,114200,1792779500,4055,4055,4055,4055,26
|
|
20230712,114100,1792674070,4050,4050,4050,4050,471
|
|
20230712,114000,1790766520,4065,4065,4065,4065,220
|
|
20230712,113900,1789872220,4050,4050,4050,4050,4
|
|
20230712,113800,1789856020,4050,4050,4065,4050,252
|
|
20230712,113700,1788832120,4050,4050,4050,4050,2266
|
|
20230712,113600,1779654820,4050,4060,4060,4050,2477
|
|
20230712,113500,1769620600,4055,4055,4055,4055,1456
|
|
20230712,113400,1763716520,4055,4065,4065,4055,291
|
|
20230712,113300,1762533975,4060,4070,4070,4060,913
|
|
20230712,113200,1758823100,4075,4075,4075,4075,0
|
|
20230712,113100,1758823100,4075,4075,4075,4075,221
|
|
20230712,113000,1757922525,4075,4075,4075,4075,3
|
|
20230712,112900,1757910300,4065,4075,4075,4065,223
|
|
20230712,112800,1757001605,4075,4075,4075,4070,182
|
|
20230712,112700,1756260550,4075,4080,4080,4075,843
|
|
20230712,112600,1752822195,4080,4075,4080,4075,110
|
|
20230712,112500,1752373895,4080,4080,4080,4080,11
|
|
20230712,112400,1752329015,4075,4075,4075,4075,100
|
|
20230712,112300,1751921515,4080,4075,4080,4070,1221
|
|
20230712,112200,1746951170,4080,4070,4080,4070,320
|
|
20230712,112100,1745646870,4070,4070,4070,4070,0
|
|
20230712,112000,1745646870,4070,4065,4070,4065,876
|
|
20230712,111900,1742081975,4055,4055,4055,4055,82
|
|
20230712,111800,1741749465,4065,4065,4065,4065,1
|
|
20230712,111700,1741745400,4065,4055,4065,4055,227
|
|
20230712,111600,1740822715,4055,4055,4065,4055,8
|
|
20230712,111500,1740790265,4055,4065,4065,4055,230
|
|
20230712,111400,1739855410,4060,4060,4060,4060,0
|
|
20230712,111300,1739855410,4060,4075,4075,4060,1379
|
|
20230712,111200,1734245285,4065,4065,4065,4065,106
|
|
20230712,111100,1733814395,4075,4095,4095,4075,67
|
|
20230712,111000,1733541030,4095,4060,4100,4060,10220
|
|
20230712,110900,1691718510,4060,4060,4060,4060,1
|
|
20230712,110800,1691714450,4025,4050,4060,4025,6490
|
|
20230712,110700,1665417170,4050,4025,4050,4025,1867
|
|
20230712,110600,1657902445,4020,4020,4020,4020,0
|
|
20230712,110500,1657902445,4020,4020,4020,4020,50
|
|
20230712,110400,1657701445,4015,4035,4035,4015,2551
|
|
20230712,110300,1647423160,4040,4035,4040,4035,145
|
|
20230712,110200,1646838070,4035,4035,4035,4035,1098
|
|
20230712,110100,1642407640,4035,4035,4035,4035,79
|
|
20230712,110000,1642088875,4040,4040,4040,4035,1641
|
|
20230712,105900,1635461915,4045,4045,4045,4045,335
|
|
20230712,105800,1634106840,4045,4045,4045,4045,231
|
|
20230712,105700,1633172445,4045,4045,4045,4045,204
|
|
20230712,105600,1632347265,4050,4050,4050,4050,64
|
|
20230712,105500,1632088065,4050,4060,4060,4050,942
|
|
20230712,105400,1628268310,4055,4055,4055,4055,1
|
|
20230712,105300,1628264255,4065,4065,4065,4065,0
|
|
20230712,105200,1628264255,4065,4065,4065,4065,1
|
|
20230712,105100,1628260190,4070,4060,4070,4060,300
|
|
20230712,105000,1627040185,4060,4060,4060,4040,703
|
|
20230712,104900,1624193010,4060,4065,4065,4060,181
|
|
20230712,104800,1623457530,4065,4060,4065,4060,224
|
|
20230712,104700,1622547715,4060,4075,4075,4060,1500
|
|
20230712,104600,1616445985,4080,4080,4080,4080,518
|
|
20230712,104500,1614332545,4080,4085,4085,4080,40
|
|
20230712,104400,1614169265,4085,4080,4085,4080,15
|
|
20230712,104300,1614108015,4075,4085,4085,4075,68
|
|
20230712,104200,1613830905,4080,4075,4080,4075,12
|
|
20230712,104100,1613782000,4080,4075,4080,4075,472
|
|
20230712,104000,1611858455,4075,4080,4080,4075,2152
|
|
20230712,103900,1603088930,4080,4075,4080,4075,497
|
|
20230712,103800,1601061180,4065,4080,4080,4065,946
|
|
20230712,103700,1597210850,4080,4080,4080,4080,167
|
|
20230712,103600,1596529490,4085,4080,4085,4080,348
|
|
20230712,103500,1595109640,4060,4080,4080,4060,888
|
|
20230712,103400,1591501250,4080,4080,4080,4080,15
|
|
20230712,103300,1591440050,4075,4075,4075,4075,211
|
|
20230712,103200,1590580225,4065,4080,4080,4065,6801
|
|
20230712,103100,1562884485,4080,4105,4105,4080,2227
|
|
20230712,103000,1553790915,4085,4105,4105,4085,674
|
|
20230712,102900,1551031235,4080,4105,4105,4080,1737
|
|
20230712,102800,1543914250,4110,4125,4125,4110,3510
|
|
20230712,102700,1529465780,4125,4135,4135,4125,4572
|
|
20230712,102600,1510586960,4140,4140,4140,4135,3928
|
|
20230712,102500,1494336785,4140,4130,4140,4125,4223
|
|
20230712,102400,1476883090,4130,4130,4135,4120,3868
|
|
20230712,102300,1460912615,4135,4090,4140,4090,12179
|
|
20230712,102200,1410689560,4075,4075,4100,4075,23065
|
|
20230712,102100,1316272735,4075,4060,4075,4050,11118
|
|
20230712,102000,1271043990,4065,4075,4075,4060,992
|
|
20230712,101900,1267007350,4075,4065,4080,4050,10462
|
|
20230712,101800,1224363625,4065,4045,4065,4020,10221
|
|
20230712,101700,1182894045,4020,4020,4050,4020,11126
|
|
20230712,101600,1137914885,4020,4020,4020,4020,4
|
|
20230712,101500,1137898805,4005,4005,4005,4005,100
|
|
20230712,101400,1137498305,4025,4010,4025,4005,12
|
|
20230712,101300,1137450095,4035,4005,4035,4005,10000
|
|
20230712,101200,1097147715,3985,3995,3995,3980,1662
|
|
20230712,101100,1090528290,3985,4010,4010,3985,1884
|
|
20230712,101000,1082996425,4010,4015,4015,4005,5144
|
|
20230712,100900,1062369470,4020,4025,4025,4020,17
|
|
20230712,100800,1062301050,4030,4030,4030,4030,0
|
|
20230712,100700,1062301050,4030,4030,4030,4030,0
|
|
20230712,100600,1062301050,4030,4030,4030,4030,1
|
|
20230712,100500,1062297020,4020,4020,4035,4015,6976
|
|
20230712,100400,1034258515,4030,4035,4035,4025,6419
|
|
20230712,100300,1008392140,4035,4040,4045,4035,6949
|
|
20230712,100200,980335175,4040,4050,4050,4035,1013
|
|
20230712,100100,976247535,4035,4060,4065,4035,5525
|
|
20230712,100000,953901805,4065,4065,4070,4050,11448
|
|
20230712,095900,907490470,4065,4065,4070,4065,5136
|
|
20230712,095800,886610855,4065,4060,4065,4060,5160
|
|
20230712,095700,865654445,4060,4060,4060,4055,2119
|
|
20230712,095600,857059305,4060,4055,4060,4050,2962
|
|
20230712,095500,845043830,4055,4055,4055,4050,689
|
|
20230712,095400,842251855,4050,4055,4055,4050,416
|
|
20230712,095300,840566975,4050,4055,4055,4050,3235
|
|
20230712,095200,827462060,4055,4055,4055,4055,1827
|
|
20230712,095100,820053575,4055,4055,4065,4055,3683
|
|
20230712,095000,805114910,4050,4035,4050,4035,15559
|
|
20230712,094900,742246535,4035,4035,4035,4030,1155
|
|
20230712,094800,737586610,4035,4035,4035,4035,2798
|
|
20230712,094700,726296680,4035,4035,4040,4030,4668
|
|
20230712,094600,707463695,4030,4020,4030,4010,9779
|
|
20230712,094500,668124535,4015,4015,4015,4010,3851
|
|
20230712,094400,652672100,4020,4020,4020,4020,51
|
|
20230712,094300,652467080,4020,4025,4025,4020,677
|
|
20230712,094200,649745415,4025,4025,4025,4025,337
|
|
20230712,094100,648388990,4025,4025,4025,4020,3123
|
|
20230712,094000,635823800,4025,4035,4035,4025,922
|
|
20230712,093900,632108150,4035,4030,4040,4025,3452
|
|
20230712,093800,618182195,4040,4030,4040,4020,7059
|
|
20230712,093700,589741585,4030,4025,4040,4025,3324
|
|
20230712,093600,576342785,4030,4030,4035,4010,1680
|
|
20230712,093500,569599005,4040,4040,4040,4035,782
|
|
20230712,093400,566443195,4040,4035,4040,4035,1023
|
|
20230712,093300,562312035,4040,4010,4050,4010,14016
|
|
20230712,093200,505718105,4010,4015,4015,4010,2490
|
|
20230712,093100,495732690,4005,4000,4020,3995,17140
|
|
20230712,093000,427032400,4000,3995,4010,3995,10912
|
|
20230712,092900,383373230,3995,3985,3995,3985,1805
|
|
20230712,092800,376172790,3985,3985,3985,3985,3
|
|
20230712,092700,376160835,3975,3980,3980,3975,10
|
|
20230712,092600,376121075,3975,3975,3975,3975,130
|
|
20230712,092500,375604325,3985,3975,3985,3975,2200
|
|
20230712,092400,366844325,3965,3965,3965,3965,3385
|
|
20230712,092300,353422800,3965,3965,3980,3960,3322
|
|
20230712,092200,340262875,3965,3970,3970,3965,1396
|
|
20230712,092100,334722985,3990,3995,3995,3990,201
|
|
20230712,092000,333920490,3965,3970,4000,3955,18104
|
|
20230712,091900,261613005,3960,3960,3960,3960,114
|
|
20230712,091800,261161565,3955,3955,3955,3955,423
|
|
20230712,091700,259488600,3955,3945,3955,3940,11
|
|
20230712,091600,259445235,3940,3945,3945,3940,1529
|
|
20230712,091500,253419465,3940,3955,3955,3940,3195
|
|
20230712,091400,240808565,3960,3950,3960,3950,1105
|
|
20230712,091300,236443805,3950,3970,3970,3950,3563
|
|
20230712,091200,222328195,3970,3955,3975,3950,923
|
|
20230712,091100,218679665,3955,3955,3975,3950,2147
|
|
20230712,091000,210192245,3955,3945,3955,3945,344
|
|
20230712,090900,208832370,3945,3955,3955,3940,5520
|
|
20230712,090800,187065900,3950,3950,3950,3950,48
|
|
20230712,090700,186876300,3955,3940,3955,3940,5489
|
|
20230712,090600,165181035,3950,3945,3950,3940,2241
|
|
20230712,090500,156343580,3950,3955,3955,3950,1054
|
|
20230712,090400,152179135,3985,3985,3985,3985,1
|
|
20230712,090300,152175150,3950,3950,3970,3950,3813
|
|
20230712,090200,137075980,3945,3965,3965,3945,4963
|
|
20230712,090100,117445715,3965,4000,4000,3965,11310
|
|
20230712,090000,72370275,4000,4000,4020,4000,17531
|