619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191600,2721164800,3905,3905,3905,3905,15043
|
|
20230703,191500,2721164800,3905,3905,3905,3905,0
|
|
20230703,191400,2721164800,3905,3905,3905,3905,0
|
|
20230703,191300,2721164800,3905,3905,3905,3905,0
|
|
20230703,191200,2721164800,3905,3905,3905,3905,0
|
|
20230703,191100,2721164800,3905,3905,3905,3905,0
|
|
20230703,191000,2721164800,3905,3905,3905,3905,0
|
|
20230703,190900,2721164800,3905,3905,3905,3905,0
|
|
20230703,190800,2721164800,3905,3905,3905,3905,0
|
|
20230703,190700,2721164800,3905,3905,3905,3905,0
|
|
20230703,190600,2721164800,3905,3905,3905,3905,0
|
|
20230703,190500,2721164800,3905,3905,3905,3905,0
|
|
20230703,190400,2721164800,3905,3905,3905,3905,0
|
|
20230703,190300,2721164800,3905,3905,3905,3905,0
|
|
20230703,190200,2721164800,3905,3905,3905,3905,0
|
|
20230703,190100,2721164800,3905,3905,3905,3905,0
|
|
20230703,190000,2721164800,3905,3905,3905,3905,0
|
|
20230703,185900,2721164800,3905,3905,3905,3905,0
|
|
20230703,185800,2721164800,3905,3905,3905,3905,0
|
|
20230703,185700,2721164800,3905,3905,3905,3905,0
|
|
20230703,185600,2721164800,3905,3905,3905,3905,0
|
|
20230703,185500,2721164800,3905,3905,3905,3905,0
|
|
20230703,185400,2721164800,3905,3905,3905,3905,0
|
|
20230703,185300,2721164800,3905,3905,3905,3905,0
|
|
20230703,185200,2721164800,3905,3905,3905,3905,0
|
|
20230703,185100,2721164800,3905,3905,3905,3905,0
|
|
20230703,185000,2721164800,3905,3905,3905,3905,0
|
|
20230703,184900,2721164800,3905,3905,3905,3905,0
|
|
20230703,184800,2721164800,3905,3905,3905,3905,0
|
|
20230703,184700,2721164800,3905,3905,3905,3905,0
|
|
20230703,184600,2721164800,3905,3905,3905,3905,15043
|
|
20230703,184500,2721164800,3905,3905,3905,3905,0
|
|
20230703,184400,2721164800,3905,3905,3905,3905,0
|
|
20230703,184300,2721164800,3905,3905,3905,3905,0
|
|
20230703,184200,2721164800,3905,3905,3905,3905,0
|
|
20230703,184100,2721164800,3905,3905,3905,3905,0
|
|
20230703,184000,2721164800,3905,3905,3905,3905,0
|
|
20230703,183900,2721164800,3905,3905,3905,3905,0
|
|
20230703,183800,2721164800,3905,3905,3905,3905,0
|
|
20230703,183700,2721164800,3905,3905,3905,3905,0
|
|
20230703,183600,2721164800,3905,3905,3905,3905,0
|
|
20230703,183500,2721164800,3905,3905,3905,3905,0
|
|
20230703,183400,2721164800,3905,3905,3905,3905,0
|
|
20230703,183300,2721164800,3905,3905,3905,3905,0
|
|
20230703,183200,2721164800,3905,3905,3905,3905,0
|
|
20230703,183100,2721164800,3905,3905,3905,3905,0
|
|
20230703,183000,2721164800,3905,3905,3905,3905,0
|
|
20230703,182900,2721164800,3905,3905,3905,3905,0
|
|
20230703,182800,2721164800,3905,3905,3905,3905,0
|
|
20230703,182700,2721164800,3905,3905,3905,3905,0
|
|
20230703,182600,2721164800,3905,3905,3905,3905,0
|
|
20230703,182500,2721164800,3905,3905,3905,3905,0
|
|
20230703,182400,2721164800,3905,3905,3905,3905,0
|
|
20230703,182300,2721164800,3905,3905,3905,3905,0
|
|
20230703,182200,2721164800,3905,3905,3905,3905,0
|
|
20230703,182100,2721164800,3905,3905,3905,3905,0
|
|
20230703,182000,2721164800,3905,3905,3905,3905,0
|
|
20230703,181900,2721164800,3905,3905,3905,3905,0
|
|
20230703,181800,2721164800,3905,3905,3905,3905,0
|
|
20230703,181700,2721164800,3905,3905,3905,3905,0
|
|
20230703,181600,2721164800,3905,3905,3905,3905,15043
|
|
20230703,181500,2721164800,3905,3905,3905,3905,0
|
|
20230703,181400,2721164800,3905,3905,3905,3905,0
|
|
20230703,181300,2721164800,3905,3905,3905,3905,0
|
|
20230703,181200,2721164800,3905,3905,3905,3905,0
|
|
20230703,181100,2721164800,3905,3905,3905,3905,0
|
|
20230703,181000,2721164800,3905,3905,3905,3905,0
|
|
20230703,180900,2721164800,3905,3905,3905,3905,0
|
|
20230703,180800,2721164800,3905,3905,3905,3905,0
|
|
20230703,180700,2721164800,3905,3905,3905,3905,0
|
|
20230703,180600,2721164800,3905,3905,3905,3905,0
|
|
20230703,180500,2721164800,3905,3905,3905,3905,0
|
|
20230703,180400,2721164800,3905,3905,3905,3905,0
|
|
20230703,180300,2721164800,3905,3905,3905,3905,0
|
|
20230703,180200,2721164800,3905,3905,3905,3905,0
|
|
20230703,180100,2721164800,3905,3905,3905,3905,0
|
|
20230703,180000,2721164800,3905,3905,3905,3905,0
|
|
20230703,175900,2721164800,3905,3905,3905,3905,0
|
|
20230703,175800,2721164800,3905,3905,3905,3905,0
|
|
20230703,175700,2721164800,3905,3905,3905,3905,0
|
|
20230703,175600,2721164800,3905,3905,3905,3905,0
|
|
20230703,175500,2721164800,3905,3905,3905,3905,0
|
|
20230703,175400,2721164800,3905,3905,3905,3905,0
|
|
20230703,175300,2721164800,3905,3905,3905,3905,0
|
|
20230703,175200,2721164800,3905,3905,3905,3905,0
|
|
20230703,175100,2721164800,3905,3905,3905,3905,0
|
|
20230703,175000,2721164800,3905,3905,3905,3905,0
|
|
20230703,174900,2721164800,3905,3905,3905,3905,0
|
|
20230703,174800,2721164800,3905,3905,3905,3905,0
|
|
20230703,174700,2721164800,3905,3905,3905,3905,0
|
|
20230703,174600,2721164800,3905,3905,3905,3905,15043
|
|
20230703,174500,2721164800,3905,3905,3905,3905,0
|
|
20230703,174400,2721164800,3905,3905,3905,3905,0
|
|
20230703,174300,2721164800,3905,3905,3905,3905,0
|
|
20230703,174200,2721164800,3905,3905,3905,3905,0
|
|
20230703,174100,2721164800,3905,3905,3905,3905,0
|
|
20230703,174000,2721164800,3905,3905,3905,3905,0
|
|
20230703,173900,2721164800,3905,3905,3905,3905,0
|
|
20230703,173800,2721164800,3905,3905,3905,3905,0
|
|
20230703,173700,2721164800,3905,3905,3905,3905,0
|
|
20230703,173600,2721164800,3905,3905,3905,3905,0
|
|
20230703,173500,2721164800,3905,3905,3905,3905,0
|
|
20230703,173400,2721164800,3905,3905,3905,3905,0
|
|
20230703,173300,2721164800,3905,3905,3905,3905,0
|
|
20230703,173200,2721164800,3905,3905,3905,3905,0
|
|
20230703,173100,2721164800,3905,3905,3905,3905,0
|
|
20230703,173000,2721164800,3905,3905,3905,3905,0
|
|
20230703,172900,2721164800,3905,3905,3905,3905,0
|
|
20230703,172800,2721164800,3905,3905,3905,3905,0
|
|
20230703,172700,2721164800,3905,3905,3905,3905,0
|
|
20230703,172600,2721164800,3905,3905,3905,3905,0
|
|
20230703,172500,2721164800,3905,3905,3905,3905,0
|
|
20230703,172400,2721164800,3905,3905,3905,3905,0
|
|
20230703,172300,2721164800,3905,3905,3905,3905,0
|
|
20230703,172200,2721164800,3905,3905,3905,3905,0
|
|
20230703,172100,2721164800,3905,3905,3905,3905,0
|
|
20230703,172000,2721164800,3905,3905,3905,3905,0
|
|
20230703,171900,2721164800,3905,3905,3905,3905,0
|
|
20230703,171800,2721164800,3905,3905,3905,3905,0
|
|
20230703,171700,2721164800,3905,3905,3905,3905,0
|
|
20230703,171600,2721164800,3905,3905,3905,3905,15043
|
|
20230703,171500,2721164800,3905,3905,3905,3905,0
|
|
20230703,171400,2721164800,3905,3905,3905,3905,0
|
|
20230703,171300,2721164800,3905,3905,3905,3905,0
|
|
20230703,171200,2721164800,3905,3905,3905,3905,0
|
|
20230703,171100,2721164800,3905,3905,3905,3905,0
|
|
20230703,171000,2721164800,3905,3905,3905,3905,0
|
|
20230703,170900,2721164800,3905,3905,3905,3905,0
|
|
20230703,170800,2721164800,3905,3905,3905,3905,0
|
|
20230703,170700,2721164800,3905,3905,3905,3905,0
|
|
20230703,170600,2721164800,3905,3905,3905,3905,0
|
|
20230703,170500,2721164800,3905,3905,3905,3905,0
|
|
20230703,170400,2721164800,3905,3905,3905,3905,0
|
|
20230703,170300,2721164800,3905,3905,3905,3905,0
|
|
20230703,170200,2721164800,3905,3905,3905,3905,0
|
|
20230703,170100,2721164800,3905,3905,3905,3905,0
|
|
20230703,170000,2721164800,3905,3905,3905,3905,0
|
|
20230703,165900,2721164800,3905,3905,3905,3905,0
|
|
20230703,165800,2721164800,3905,3905,3905,3905,0
|
|
20230703,165700,2721164800,3905,3905,3905,3905,0
|
|
20230703,165600,2721164800,3905,3905,3905,3905,0
|
|
20230703,165500,2721164800,3905,3905,3905,3905,0
|
|
20230703,165400,2721164800,3905,3905,3905,3905,0
|
|
20230703,165300,2721164800,3905,3905,3905,3905,0
|
|
20230703,165200,2721164800,3905,3905,3905,3905,0
|
|
20230703,165100,2721164800,3905,3905,3905,3905,0
|
|
20230703,165000,2721164800,3905,3905,3905,3905,0
|
|
20230703,164900,2721164800,3905,3905,3905,3905,0
|
|
20230703,164800,2721164800,3905,3905,3905,3905,0
|
|
20230703,164700,2721164800,3905,3905,3905,3905,0
|
|
20230703,164600,2721164800,3905,3905,3905,3905,15043
|
|
20230703,164500,2721164800,3905,3905,3905,3905,0
|
|
20230703,164400,2721164800,3905,3905,3905,3905,0
|
|
20230703,164300,2721164800,3905,3905,3905,3905,0
|
|
20230703,164200,2721164800,3905,3905,3905,3905,0
|
|
20230703,164100,2721164800,3905,3905,3905,3905,0
|
|
20230703,164000,2721164800,3905,3905,3905,3905,0
|
|
20230703,163900,2721164800,3905,3905,3905,3905,0
|
|
20230703,163800,2721164800,3905,3905,3905,3905,0
|
|
20230703,163700,2721164800,3905,3905,3905,3905,0
|
|
20230703,163600,2721164800,3905,3905,3905,3905,0
|
|
20230703,163500,2721164800,3905,3905,3905,3905,0
|
|
20230703,163400,2721164800,3905,3905,3905,3905,0
|
|
20230703,163300,2721164800,3905,3905,3905,3905,0
|
|
20230703,163200,2721164800,3905,3905,3905,3905,0
|
|
20230703,163100,2721164800,3905,3905,3905,3905,0
|
|
20230703,163000,2721164800,3905,3905,3905,3905,0
|
|
20230703,162900,2721164800,3905,3905,3905,3905,0
|
|
20230703,162800,2721164800,3905,3905,3905,3905,0
|
|
20230703,162700,2721164800,3905,3905,3905,3905,0
|
|
20230703,162600,2721164800,3905,3905,3905,3905,0
|
|
20230703,162500,2721164800,3905,3905,3905,3905,0
|
|
20230703,162400,2721164800,3905,3905,3905,3905,0
|
|
20230703,162300,2721164800,3905,3905,3905,3905,0
|
|
20230703,162200,2721164800,3905,3905,3905,3905,0
|
|
20230703,162100,2721164800,3905,3905,3905,3905,0
|
|
20230703,162000,2721164800,3905,3905,3905,3905,0
|
|
20230703,161900,2721164800,3905,3905,3905,3905,0
|
|
20230703,161800,2721164800,3905,3905,3905,3905,0
|
|
20230703,161700,2721164800,3905,3905,3905,3905,0
|
|
20230703,161600,2721164800,3905,3905,3905,3905,15043
|
|
20230703,161500,2721164800,3905,3905,3905,3905,0
|
|
20230703,161400,2721164800,3905,3905,3905,3905,0
|
|
20230703,161300,2721164800,3905,3905,3905,3905,0
|
|
20230703,161200,2721164800,3905,3905,3905,3905,0
|
|
20230703,161100,2721164800,3905,3905,3905,3905,0
|
|
20230703,161000,2721164800,3905,3905,3905,3905,0
|
|
20230703,160900,2721164800,3905,3905,3905,3905,0
|
|
20230703,160800,2721164800,3905,3905,3905,3905,0
|
|
20230703,160700,2721164800,3905,3905,3905,3905,0
|
|
20230703,160600,2721164800,3905,3905,3905,3905,0
|
|
20230703,160500,2721164800,3905,3905,3905,3905,0
|
|
20230703,160400,2721164800,3905,3905,3905,3905,0
|
|
20230703,160300,2721164800,3905,3905,3905,3905,0
|
|
20230703,160200,2721164800,3905,3905,3905,3905,0
|
|
20230703,160100,2721164800,3905,3905,3905,3905,0
|
|
20230703,160000,2721164800,3905,3905,3905,3905,0
|
|
20230703,155900,2721164800,3905,3905,3905,3905,0
|
|
20230703,155800,2721164800,3905,3905,3905,3905,0
|
|
20230703,155700,2721164800,3905,3905,3905,3905,0
|
|
20230703,155600,2721164800,3905,3905,3905,3905,0
|
|
20230703,155500,2721164800,3905,3905,3905,3905,0
|
|
20230703,155400,2721164800,3905,3905,3905,3905,0
|
|
20230703,155300,2721164800,3905,3905,3905,3905,0
|
|
20230703,155200,2721164800,3905,3905,3905,3905,0
|
|
20230703,155100,2721164800,3905,3905,3905,3905,0
|
|
20230703,155000,2721164800,3905,3905,3905,3905,0
|
|
20230703,154900,2721164800,3905,3905,3905,3905,0
|
|
20230703,154800,2721164800,3905,3905,3905,3905,0
|
|
20230703,154700,2721164800,3905,3905,3905,3905,0
|
|
20230703,154600,2721164800,3905,3905,3905,3905,15043
|
|
20230703,154500,2721164800,3905,3905,3905,3905,0
|
|
20230703,154400,2721164800,3905,3905,3905,3905,0
|
|
20230703,154300,2721164800,3905,3905,3905,3905,0
|
|
20230703,154200,2721164800,3905,3905,3905,3905,0
|
|
20230703,154100,2721164800,3905,3905,3905,3905,0
|
|
20230703,154000,2721164800,3905,3905,3905,3905,0
|
|
20230703,153900,2721164800,3905,3905,3905,3905,0
|
|
20230703,153800,2721164800,3905,3905,3905,3905,0
|
|
20230703,153700,2721164800,3905,3905,3905,3905,0
|
|
20230703,153600,2721164800,3905,3905,3905,3905,0
|
|
20230703,153500,2721164800,3905,3905,3905,3905,0
|
|
20230703,153400,2721164800,3905,3905,3905,3905,0
|
|
20230703,153300,2721164800,3905,3905,3905,3905,0
|
|
20230703,153200,2721164800,3905,3905,3905,3905,0
|
|
20230703,153100,2721164800,3905,3905,3905,3905,0
|
|
20230703,153000,2721164800,3905,3905,3905,3905,15043
|
|
20230703,152900,2662421885,3905,3905,3905,3905,0
|
|
20230703,152800,2662421885,3905,3905,3905,3905,0
|
|
20230703,152700,2662421885,3905,3905,3905,3905,0
|
|
20230703,152600,2662421885,3905,3905,3905,3905,0
|
|
20230703,152500,2662421885,3905,3905,3905,3905,0
|
|
20230703,152400,2662421885,3905,3905,3905,3905,0
|
|
20230703,152300,2662421885,3905,3905,3905,3905,0
|
|
20230703,152200,2662421885,3905,3905,3905,3905,0
|
|
20230703,152100,2662421885,3905,3905,3905,3905,0
|
|
20230703,152000,2662421885,3905,3905,3905,3905,0
|
|
20230703,151900,2662421885,3905,3900,3905,3900,4086
|
|
20230703,151800,2646479560,3900,3900,3905,3900,508
|
|
20230703,151700,2644498310,3900,3895,3900,3895,2822
|
|
20230703,151600,2633495375,3895,3900,3900,3895,1108
|
|
20230703,151500,2629179705,3895,3900,3900,3895,4792
|
|
20230703,151400,2610492015,3900,3900,3900,3895,1777
|
|
20230703,151300,2603563715,3895,3900,3900,3895,1403
|
|
20230703,151200,2598094005,3900,3900,3900,3895,962
|
|
20230703,151100,2594342410,3900,3900,3900,3895,153
|
|
20230703,151000,2593745715,3900,3900,3900,3900,4397
|
|
20230703,150900,2576597415,3900,3900,3905,3900,302
|
|
20230703,150800,2575419395,3900,3900,3905,3900,737
|
|
20230703,150700,2572543815,3900,3900,3905,3900,1221
|
|
20230703,150600,2567781735,3900,3900,3900,3900,2717
|
|
20230703,150500,2557185435,3900,3900,3900,3900,2301
|
|
20230703,150400,2548211535,3900,3900,3900,3900,3462
|
|
20230703,150300,2534709735,3900,3900,3905,3900,390
|
|
20230703,150200,2533188330,3900,3900,3900,3895,109
|
|
20230703,150100,2532763245,3895,3900,3905,3895,8760
|
|
20230703,150000,2498599140,3900,3905,3905,3900,180
|
|
20230703,145900,2497897090,3905,3905,3905,3905,673
|
|
20230703,145800,2495269025,3900,3905,3905,3900,1537
|
|
20230703,145700,2489269550,3900,3900,3905,3900,645
|
|
20230703,145600,2486753425,3900,3900,3905,3900,1688
|
|
20230703,145500,2480168335,3905,3900,3905,3900,439
|
|
20230703,145400,2478454065,3905,3900,3905,3900,330
|
|
20230703,145300,2477165420,3905,3905,3905,3900,257
|
|
20230703,145200,2476161840,3905,3905,3905,3900,441
|
|
20230703,145100,2474440385,3905,3905,3905,3900,736
|
|
20230703,145000,2471569145,3905,3900,3905,3900,780
|
|
20230703,144900,2468526645,3900,3900,3900,3900,2429
|
|
20230703,144800,2459053545,3900,3900,3905,3900,269
|
|
20230703,144700,2458003440,3900,3900,3900,3900,652
|
|
20230703,144600,2455460640,3900,3900,3900,3900,200
|
|
20230703,144500,2454680640,3900,3900,3900,3900,331
|
|
20230703,144400,2453389740,3905,3900,3905,3900,1530
|
|
20230703,144300,2447416605,3900,3905,3905,3900,1725
|
|
20230703,144200,2440689085,3900,3900,3900,3900,1500
|
|
20230703,144100,2434839085,3900,3905,3905,3900,865
|
|
20230703,144000,2431462010,3900,3900,3905,3900,3205
|
|
20230703,143900,2418961230,3905,3905,3905,3900,829
|
|
20230703,143800,2415726905,3905,3905,3905,3900,873
|
|
20230703,143700,2412318480,3905,3905,3905,3900,1541
|
|
20230703,143600,2406308300,3905,3900,3905,3900,67
|
|
20230703,143500,2406046965,3900,3905,3905,3900,952
|
|
20230703,143400,2402330905,3900,3900,3900,3900,800
|
|
20230703,143300,2399210905,3900,3905,3905,3900,549
|
|
20230703,143200,2397069355,3905,3900,3905,3900,755
|
|
20230703,143100,2394124805,3900,3905,3905,3900,1210
|
|
20230703,143000,2389401305,3905,3905,3905,3905,529
|
|
20230703,142900,2387335560,3905,3905,3905,3905,6670
|
|
20230703,142800,2361289210,3905,3905,3905,3905,1524
|
|
20230703,142700,2355337990,3900,3900,3900,3900,2452
|
|
20230703,142600,2345775190,3900,3900,3900,3900,0
|
|
20230703,142500,2345775190,3900,3900,3900,3900,4140
|
|
20230703,142400,2329629190,3900,3895,3905,3895,7217
|
|
20230703,142300,2301489105,3895,3890,3895,3890,3229
|
|
20230703,142200,2288912420,3890,3885,3890,3885,2488
|
|
20230703,142100,2279235100,3885,3890,3890,3885,1185
|
|
20230703,142000,2274627115,3890,3890,3890,3890,245
|
|
20230703,141900,2273674065,3890,3890,3890,3885,4093
|
|
20230703,141800,2257752990,3890,3885,3890,3885,674
|
|
20230703,141700,2255131170,3890,3890,3890,3890,384
|
|
20230703,141600,2253637410,3890,3895,3895,3890,520
|
|
20230703,141500,2251613760,3890,3890,3890,3890,3364
|
|
20230703,141400,2238527800,3890,3890,3890,3890,0
|
|
20230703,141300,2238527800,3890,3890,3890,3890,110
|
|
20230703,141200,2238099900,3885,3890,3890,3885,146
|
|
20230703,141100,2237532055,3890,3885,3890,3885,16
|
|
20230703,141000,2237469830,3885,3885,3885,3885,300
|
|
20230703,140900,2236304330,3890,3890,3890,3885,96
|
|
20230703,140800,2235931015,3885,3885,3885,3885,0
|
|
20230703,140700,2235931015,3885,3885,3885,3885,20
|
|
20230703,140600,2235853315,3885,3885,3885,3885,310
|
|
20230703,140500,2234648965,3885,3885,3885,3885,1142
|
|
20230703,140400,2230212295,3885,3885,3885,3885,300
|
|
20230703,140300,2229046795,3885,3885,3885,3885,55
|
|
20230703,140200,2228833120,3885,3885,3885,3885,37
|
|
20230703,140100,2228689375,3885,3885,3885,3880,701
|
|
20230703,140000,2225968765,3885,3885,3885,3885,196
|
|
20230703,135900,2225207305,3885,3880,3885,3880,1133
|
|
20230703,135800,2220806065,3880,3885,3885,3880,1267
|
|
20230703,135700,2215887770,3885,3885,3890,3885,403
|
|
20230703,135600,2214321365,3890,3885,3890,3885,4315
|
|
20230703,135500,2197536025,3875,3880,3880,3875,3583
|
|
20230703,135400,2183635140,3880,3885,3885,3880,79
|
|
20230703,135300,2183328470,3880,3885,3890,3880,303
|
|
20230703,135200,2182151885,3880,3890,3890,3880,6
|
|
20230703,135100,2182128595,3890,3880,3890,3880,1251
|
|
20230703,135000,2177273715,3880,3880,3880,3880,20
|
|
20230703,134900,2177196115,3880,3880,3880,3880,99
|
|
20230703,134800,2176811995,3890,3880,3890,3880,82
|
|
20230703,134700,2176493065,3880,3880,3880,3880,0
|
|
20230703,134600,2176493065,3880,3885,3885,3880,281
|
|
20230703,134500,2175402025,3880,3880,3880,3880,131
|
|
20230703,134400,2174893745,3880,3885,3885,3880,203
|
|
20230703,134300,2174105555,3880,3885,3885,3880,110
|
|
20230703,134200,2173678245,3880,3885,3885,3880,1306
|
|
20230703,134100,2168605895,3880,3880,3890,3880,497
|
|
20230703,134000,2166675535,3885,3885,3885,3885,1600
|
|
20230703,133900,2160459535,3885,3885,3885,3885,100
|
|
20230703,133800,2160071035,3885,3885,3885,3885,75
|
|
20230703,133700,2159779660,3885,3885,3885,3885,109
|
|
20230703,133600,2159356195,3885,3895,3895,3885,1399
|
|
20230703,133500,2153920580,3895,3895,3895,3895,0
|
|
20230703,133400,2153920580,3895,3885,3895,3885,401
|
|
20230703,133300,2152362685,3885,3885,3890,3885,5511
|
|
20230703,133200,2130952395,3890,3890,3890,3890,129
|
|
20230703,133100,2130450585,3890,3890,3890,3890,3000
|
|
20230703,133000,2118780585,3890,3900,3900,3890,251
|
|
20230703,132900,2117803685,3890,3895,3895,3890,1176
|
|
20230703,132800,2113224665,3895,3895,3895,3895,0
|
|
20230703,132700,2113224665,3895,3895,3895,3890,489
|
|
20230703,132600,2111320185,3895,3895,3895,3890,166
|
|
20230703,132500,2110674115,3895,3895,3895,3895,0
|
|
20230703,132400,2110674115,3895,3895,3895,3890,259
|
|
20230703,132300,2109666005,3895,3895,3895,3895,2037
|
|
20230703,132200,2101731890,3895,3900,3900,3895,635
|
|
20230703,132100,2099257940,3900,3895,3900,3895,983
|
|
20230703,132000,2095429150,3895,3890,3895,3890,2019
|
|
20230703,131900,2087572740,3895,3895,3895,3895,6
|
|
20230703,131800,2087549370,3895,3895,3895,3890,298
|
|
20230703,131700,2086389075,3895,3890,3895,3890,483
|
|
20230703,131600,2084509505,3890,3890,3890,3890,312
|
|
20230703,131500,2083295825,3890,3890,3890,3890,1487
|
|
20230703,131400,2077511395,3890,3890,3890,3885,4851
|
|
20230703,131300,2058648435,3885,3895,3895,3885,1603
|
|
20230703,131200,2052417155,3890,3895,3895,3890,810
|
|
20230703,131100,2049266050,3890,3890,3895,3890,111
|
|
20230703,131000,2048834220,3890,3895,3895,3890,530
|
|
20230703,130900,2046772370,3895,3895,3895,3895,2
|
|
20230703,130800,2046764580,3895,3890,3895,3890,8
|
|
20230703,130700,2046733425,3890,3895,3895,3885,370
|
|
20230703,130600,2045294615,3895,3895,3895,3895,4
|
|
20230703,130500,2045279035,3895,3895,3895,3895,518
|
|
20230703,130400,2043261425,3895,3895,3895,3895,0
|
|
20230703,130300,2043261425,3895,3895,3895,3885,2041
|
|
20230703,130200,2035331510,3895,3895,3895,3895,0
|
|
20230703,130100,2035331510,3895,3885,3895,3885,1337
|
|
20230703,130000,2030134165,3895,3885,3895,3885,255
|
|
20230703,125900,2029142790,3885,3890,3890,3885,300
|
|
20230703,125800,2027976510,3895,3895,3895,3895,0
|
|
20230703,125700,2027976510,3895,3895,3895,3895,382
|
|
20230703,125600,2026488620,3890,3895,3895,3890,360
|
|
20230703,125500,2025088190,3890,3890,3890,3890,10111
|
|
20230703,125400,1985756400,3900,3905,3905,3900,682
|
|
20230703,125300,1983096200,3905,3905,3905,3900,512
|
|
20230703,125200,1981096850,3905,3900,3905,3900,1403
|
|
20230703,125100,1975625135,3900,3895,3900,3895,1557
|
|
20230703,125000,1969553835,3895,3895,3895,3895,1484
|
|
20230703,124900,1963773655,3895,3895,3895,3895,7
|
|
20230703,124800,1963746390,3895,3890,3895,3890,1024
|
|
20230703,124700,1959758560,3890,3895,3895,3890,655
|
|
20230703,124600,1957210575,3890,3890,3890,3890,2302
|
|
20230703,124500,1948255795,3890,3895,3895,3890,413
|
|
20230703,124400,1946647310,3890,3895,3895,3890,226
|
|
20230703,124300,1945767555,3890,3890,3890,3890,522
|
|
20230703,124200,1943736975,3890,3895,3895,3890,1449
|
|
20230703,124100,1938100355,3890,3895,3895,3890,670
|
|
20230703,124000,1935491230,3895,3895,3895,3890,2063
|
|
20230703,123900,1927456205,3895,3895,3895,3895,1979
|
|
20230703,123800,1919748000,3895,3895,3895,3895,362
|
|
20230703,123700,1918338010,3895,3890,3895,3890,213
|
|
20230703,123600,1917509415,3890,3890,3890,3890,226
|
|
20230703,123500,1916630275,3880,3890,3890,3880,6002
|
|
20230703,123400,1893326230,3895,3890,3895,3890,193
|
|
20230703,123300,1892575405,3890,3890,3890,3890,2640
|
|
20230703,123200,1882305805,3890,3890,3890,3890,49
|
|
20230703,123100,1882115195,3890,3890,3890,3890,140
|
|
20230703,123000,1881570595,3890,3885,3895,3885,1336
|
|
20230703,122900,1876375865,3890,3890,3895,3890,1943
|
|
20230703,122800,1868817570,3885,3895,3895,3885,1682
|
|
20230703,122700,1862275365,3895,3890,3895,3890,203
|
|
20230703,122600,1861485680,3895,3890,3895,3890,159
|
|
20230703,122500,1860866875,3895,3895,3895,3895,3502
|
|
20230703,122400,1847226585,3895,3900,3900,3895,22
|
|
20230703,122300,1847140885,3900,3895,3900,3895,2808
|
|
20230703,122200,1836189810,3895,3900,3900,3895,1403
|
|
20230703,122100,1830718215,3900,3900,3900,3900,341
|
|
20230703,122000,1829388315,3900,3900,3900,3900,28
|
|
20230703,121900,1829279115,3900,3900,3900,3900,0
|
|
20230703,121800,1829279115,3900,3895,3900,3895,273
|
|
20230703,121700,1828214760,3895,3895,3900,3895,40
|
|
20230703,121600,1828058860,3900,3900,3900,3900,10
|
|
20230703,121500,1828019860,3900,3900,3900,3900,8
|
|
20230703,121400,1827988660,3895,3895,3895,3895,376
|
|
20230703,121300,1826524140,3895,3895,3900,3895,363
|
|
20230703,121200,1825110215,3895,3895,3895,3895,571
|
|
20230703,121100,1822886170,3895,3895,3895,3895,2
|
|
20230703,121000,1822878380,3895,3895,3895,3895,30
|
|
20230703,120900,1822761530,3895,3895,3895,3895,536
|
|
20230703,120800,1820673810,3895,3895,3895,3895,38
|
|
20230703,120700,1820525800,3890,3890,3890,3890,0
|
|
20230703,120600,1820525800,3890,3890,3895,3890,1825
|
|
20230703,120500,1813426545,3890,3895,3895,3890,156
|
|
20230703,120400,1812819300,3890,3895,3895,3890,1055
|
|
20230703,120300,1808715075,3895,3890,3895,3890,1357
|
|
20230703,120200,1803435235,3890,3895,3895,3890,753
|
|
20230703,120100,1800503450,3895,3895,3895,3895,2392
|
|
20230703,120000,1791186610,3895,3895,3895,3895,55
|
|
20230703,115900,1790972385,3900,3900,3900,3900,101
|
|
20230703,115800,1790578485,3900,3900,3900,3900,381
|
|
20230703,115700,1789092585,3900,3900,3900,3900,1
|
|
20230703,115600,1789088685,3895,3895,3895,3895,1
|
|
20230703,115500,1789084790,3900,3895,3900,3895,802
|
|
20230703,115400,1785960915,3895,3895,3900,3895,145
|
|
20230703,115300,1785396070,3895,3900,3900,3895,2515
|
|
20230703,115200,1775599120,3900,3900,3900,3900,251
|
|
20230703,115100,1774620220,3900,3905,3905,3900,2124
|
|
20230703,115000,1766331035,3910,3910,3910,3905,1328
|
|
20230703,114900,1761144550,3905,3905,3910,3905,2415
|
|
20230703,114800,1751713185,3910,3900,3910,3900,8747
|
|
20230703,114700,1717529400,3900,3905,3905,3900,574
|
|
20230703,114600,1715287935,3905,3900,3905,3900,3432
|
|
20230703,114500,1701885995,3900,3900,3900,3895,227
|
|
20230703,114400,1701000715,3900,3895,3900,3895,1996
|
|
20230703,114300,1693216470,3900,3900,3900,3900,0
|
|
20230703,114200,1693216470,3900,3900,3900,3895,3358
|
|
20230703,114100,1680125270,3895,3900,3900,3895,2018
|
|
20230703,114000,1672265085,3900,3900,3900,3900,24
|
|
20230703,113900,1672171485,3900,3900,3900,3900,155
|
|
20230703,113800,1671566985,3900,3900,3900,3900,1700
|
|
20230703,113700,1664936985,3900,3900,3900,3900,1342
|
|
20230703,113600,1659703185,3900,3900,3900,3900,262
|
|
20230703,113500,1658681385,3900,3900,3900,3900,5038
|
|
20230703,113400,1639033185,3900,3900,3900,3900,0
|
|
20230703,113300,1639033185,3900,3900,3900,3900,446
|
|
20230703,113200,1637293785,3900,3900,3900,3900,100
|
|
20230703,113100,1636903785,3900,3900,3900,3900,204
|
|
20230703,113000,1636108185,3900,3900,3900,3890,3559
|
|
20230703,112900,1622250850,3900,3895,3900,3895,2389
|
|
20230703,112800,1612937270,3890,3895,3895,3890,2421
|
|
20230703,112700,1603507830,3895,3890,3895,3890,196
|
|
20230703,112600,1602744560,3890,3900,3900,3890,404
|
|
20230703,112500,1601171990,3900,3890,3900,3890,187
|
|
20230703,112400,1600444190,3890,3900,3900,3890,759
|
|
20230703,112300,1597490430,3900,3900,3900,3895,5932
|
|
20230703,112200,1574378455,3900,3905,3905,3900,2271
|
|
20230703,112100,1565521530,3905,3905,3905,3900,328
|
|
20230703,112000,1564240700,3905,3900,3905,3900,222
|
|
20230703,111900,1563373890,3900,3900,3905,3900,3633
|
|
20230703,111800,1549202690,3900,3900,3900,3900,95
|
|
20230703,111700,1548832190,3895,3895,3895,3895,337
|
|
20230703,111600,1547519575,3900,3900,3900,3895,99
|
|
20230703,111500,1547133625,3900,3895,3900,3895,213
|
|
20230703,111400,1546302950,3895,3900,3900,3895,43
|
|
20230703,111300,1546135455,3895,3900,3900,3895,414
|
|
20230703,111200,1544520865,3900,3900,3900,3900,6384
|
|
20230703,111100,1519623265,3895,3895,3900,3895,3381
|
|
20230703,111000,1506451270,3895,3895,3895,3890,3219
|
|
20230703,110900,1493917615,3890,3890,3890,3890,350
|
|
20230703,110800,1492556115,3890,3890,3895,3890,355
|
|
20230703,110700,1491174480,3895,3895,3895,3895,133
|
|
20230703,110600,1490656445,3890,3890,3890,3890,1010
|
|
20230703,110500,1486727545,3890,3895,3895,3890,113
|
|
20230703,110400,1486287445,3890,3890,3890,3890,2143
|
|
20230703,110300,1477951175,3885,3890,3890,3885,97
|
|
20230703,110200,1477574230,3890,3885,3890,3885,881
|
|
20230703,110100,1474150495,3885,3885,3885,3880,906
|
|
20230703,110000,1470634685,3885,3885,3885,3880,2200
|
|
20230703,105900,1462088650,3885,3885,3890,3885,2133
|
|
20230703,105800,1453801745,3885,3880,3885,3880,1311
|
|
20230703,105700,1448710525,3880,3880,3880,3875,1472
|
|
20230703,105600,1442999265,3875,3880,3880,3875,1709
|
|
20230703,105500,1436374345,3880,3875,3880,3875,90
|
|
20230703,105400,1436025345,3875,3875,3875,3875,400
|
|
20230703,105300,1434475345,3875,3880,3885,3875,547
|
|
20230703,105200,1432355210,3880,3880,3880,3875,355
|
|
20230703,105100,1430979510,3880,3880,3880,3875,552
|
|
20230703,105000,1428837850,3880,3880,3880,3880,543
|
|
20230703,104900,1426731010,3880,3880,3880,3880,431
|
|
20230703,104800,1425058730,3880,3880,3880,3880,380
|
|
20230703,104700,1423584330,3880,3885,3885,3880,385
|
|
20230703,104600,1422088610,3885,3885,3885,3885,216
|
|
20230703,104500,1421249450,3885,3880,3885,3880,2065
|
|
20230703,104400,1413237180,3880,3885,3885,3880,219
|
|
20230703,104300,1412387365,3885,3885,3885,3885,0
|
|
20230703,104200,1412387365,3885,3885,3890,3885,1177
|
|
20230703,104100,1407814710,3885,3885,3890,3885,125
|
|
20230703,104000,1407329045,3885,3890,3890,3885,110
|
|
20230703,103900,1406901645,3890,3890,3890,3890,13
|
|
20230703,103800,1406851075,3890,3890,3890,3890,1
|
|
20230703,103700,1406847185,3890,3890,3890,3890,24
|
|
20230703,103600,1406753825,3890,3890,3890,3890,0
|
|
20230703,103500,1406753825,3890,3885,3890,3880,1445
|
|
20230703,103400,1401139680,3885,3890,3890,3885,250
|
|
20230703,103300,1400167680,3885,3890,3890,3885,14
|
|
20230703,103200,1400113255,3890,3890,3890,3890,302
|
|
20230703,103100,1398938475,3895,3885,3895,3880,4232
|
|
20230703,103000,1382494500,3885,3885,3885,3885,220
|
|
20230703,102900,1381639800,3885,3885,3890,3885,1565
|
|
20230703,102800,1375559725,3890,3895,3895,3890,324
|
|
20230703,102700,1374299355,3890,3890,3890,3890,1553
|
|
20230703,102600,1368258185,3890,3890,3890,3890,1060
|
|
20230703,102500,1364134785,3890,3880,3890,3880,1006
|
|
20230703,102400,1360231450,3885,3885,3885,3880,365
|
|
20230703,102300,1358813430,3885,3885,3885,3885,816
|
|
20230703,102200,1355643270,3885,3880,3890,3880,3115
|
|
20230703,102100,1343546920,3880,3890,3890,3880,202
|
|
20230703,102000,1342763150,3890,3880,3890,3880,66
|
|
20230703,101900,1342506870,3880,3880,3885,3880,174
|
|
20230703,101800,1341831650,3880,3880,3890,3880,664
|
|
20230703,101700,1339252660,3870,3870,3870,3870,1628
|
|
20230703,101600,1332952300,3870,3880,3880,3865,1735
|
|
20230703,101500,1326235910,3880,3895,3895,3880,3082
|
|
20230703,101400,1314269000,3895,3890,3895,3890,312
|
|
20230703,101300,1313053810,3890,3895,3895,3880,2375
|
|
20230703,101200,1303825610,3895,3895,3895,3895,42
|
|
20230703,101100,1303662020,3890,3890,3895,3890,676
|
|
20230703,101000,1301032330,3890,3890,3890,3880,2129
|
|
20230703,100900,1292756270,3880,3880,3885,3880,57
|
|
20230703,100800,1292534860,3875,3875,3890,3875,488
|
|
20230703,100700,1290639960,3885,3875,3885,3875,1145
|
|
20230703,100600,1286193420,3875,3885,3885,3875,2142
|
|
20230703,100500,1277883855,3885,3870,3885,3870,5544
|
|
20230703,100400,1256403695,3870,3860,3875,3860,865
|
|
20230703,100300,1253052385,3860,3870,3870,3860,2319
|
|
20230703,100200,1244098605,3870,3875,3875,3870,2165
|
|
20230703,100100,1235716805,3880,3880,3880,3880,528
|
|
20230703,100000,1233668165,3875,3885,3885,3875,16
|
|
20230703,095900,1233606085,3885,3880,3885,3870,2826
|
|
20230703,095800,1222641340,3875,3860,3875,3860,1231
|
|
20230703,095700,1217872205,3860,3865,3865,3860,4445
|
|
20230703,095600,1200696105,3865,3865,3865,3860,2423
|
|
20230703,095500,1191331215,3865,3870,3870,3865,1436
|
|
20230703,095400,1185775125,3865,3870,3880,3865,1094
|
|
20230703,095300,1181545515,3880,3880,3880,3870,1132
|
|
20230703,095200,1177163765,3870,3880,3880,3870,1659
|
|
20230703,095100,1170727185,3880,3870,3880,3870,900
|
|
20230703,095000,1167240185,3865,3880,3880,3865,2634
|
|
20230703,094900,1157048465,3880,3885,3890,3875,9708
|
|
20230703,094800,1119381525,3885,3900,3900,3885,2726
|
|
20230703,094700,1108779375,3900,3900,3900,3895,935
|
|
20230703,094600,1105132885,3895,3900,3900,3895,4266
|
|
20230703,094500,1088500570,3900,3895,3905,3895,1878
|
|
20230703,094400,1081177805,3895,3900,3900,3890,1603
|
|
20230703,094300,1074935785,3900,3890,3905,3890,10092
|
|
20230703,094200,1035607785,3885,3895,3895,3885,1511
|
|
20230703,094100,1029730550,3895,3885,3895,3880,24624
|
|
20230703,094000,933918570,3885,3890,3890,3880,3373
|
|
20230703,093900,920816400,3890,3885,3890,3885,7638
|
|
20230703,093800,891129255,3885,3880,3885,3875,2503
|
|
20230703,093700,881413670,3880,3875,3880,3875,1522
|
|
20230703,093600,875513395,3875,3880,3880,3875,723
|
|
20230703,093500,872708255,3880,3885,3885,3880,3826
|
|
20230703,093400,857858320,3890,3890,3890,3885,3383
|
|
20230703,093300,844714585,3890,3895,3895,3885,1807
|
|
20230703,093200,837685550,3890,3890,3895,3890,3308
|
|
20230703,093100,824817290,3890,3885,3890,3880,7663
|
|
20230703,093000,795035220,3880,3880,3885,3880,3418
|
|
20230703,092900,781773330,3880,3880,3880,3875,3150
|
|
20230703,092800,769556070,3880,3860,3880,3860,1706
|
|
20230703,092700,762940810,3860,3870,3875,3855,5748
|
|
20230703,092600,740751790,3870,3880,3880,3855,2225
|
|
20230703,092500,732148210,3880,3875,3885,3860,11651
|
|
20230703,092400,686999365,3875,3870,3875,3870,1945
|
|
20230703,092300,679462790,3870,3865,3870,3865,2880
|
|
20230703,092200,668317490,3870,3870,3870,3870,731
|
|
20230703,092100,665488520,3870,3865,3875,3855,6307
|
|
20230703,092000,641122335,3870,3865,3875,3865,4506
|
|
20230703,091900,623679660,3870,3860,3870,3860,4028
|
|
20230703,091800,608100145,3860,3870,3870,3860,5032
|
|
20230703,091700,588639060,3865,3855,3865,3855,12081
|
|
20230703,091600,542000905,3850,3845,3855,3845,5134
|
|
20230703,091500,522217960,3845,3845,3850,3845,3404
|
|
20230703,091400,509124510,3850,3850,3850,3850,5076
|
|
20230703,091300,489581910,3850,3855,3855,3850,3041
|
|
20230703,091200,477870915,3855,3855,3860,3855,4295
|
|
20230703,091100,461312385,3855,3850,3855,3850,6456
|
|
20230703,091000,436426140,3850,3840,3855,3840,14089
|
|
20230703,090900,382185320,3840,3835,3845,3835,2100
|
|
20230703,090800,374125760,3835,3835,3835,3825,4622
|
|
20230703,090700,356442490,3835,3835,3850,3820,4794
|
|
20230703,090600,338034745,3835,3845,3845,3820,11723
|
|
20230703,090500,293201270,3845,3835,3845,3825,5617
|
|
20230703,090400,271645415,3835,3820,3840,3820,10143
|
|
20230703,090300,232839840,3825,3790,3825,3790,15480
|
|
20230703,090200,173772535,3785,3780,3800,3780,13948
|
|
20230703,090100,120879810,3765,3800,3800,3755,10481
|
|
20230703,090000,81337070,3800,3815,3815,3800,21314
|