649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194600,567932845,2995,2995,2995,2995,2131
|
|
20230713,194500,567932845,2995,2995,2995,2995,0
|
|
20230713,194400,567932845,2995,2995,2995,2995,0
|
|
20230713,194300,567932845,2995,2995,2995,2995,0
|
|
20230713,194200,567932845,2995,2995,2995,2995,0
|
|
20230713,194100,567932845,2995,2995,2995,2995,0
|
|
20230713,194000,567932845,2995,2995,2995,2995,0
|
|
20230713,193900,567932845,2995,2995,2995,2995,0
|
|
20230713,193800,567932845,2995,2995,2995,2995,0
|
|
20230713,193700,567932845,2995,2995,2995,2995,0
|
|
20230713,193600,567932845,2995,2995,2995,2995,0
|
|
20230713,193500,567932845,2995,2995,2995,2995,0
|
|
20230713,193400,567932845,2995,2995,2995,2995,0
|
|
20230713,193300,567932845,2995,2995,2995,2995,0
|
|
20230713,193200,567932845,2995,2995,2995,2995,0
|
|
20230713,193100,567932845,2995,2995,2995,2995,0
|
|
20230713,193000,567932845,2995,2995,2995,2995,0
|
|
20230713,192900,567932845,2995,2995,2995,2995,0
|
|
20230713,192800,567932845,2995,2995,2995,2995,0
|
|
20230713,192700,567932845,2995,2995,2995,2995,0
|
|
20230713,192600,567932845,2995,2995,2995,2995,0
|
|
20230713,192500,567932845,2995,2995,2995,2995,0
|
|
20230713,192400,567932845,2995,2995,2995,2995,0
|
|
20230713,192300,567932845,2995,2995,2995,2995,0
|
|
20230713,192200,567932845,2995,2995,2995,2995,0
|
|
20230713,192100,567932845,2995,2995,2995,2995,0
|
|
20230713,192000,567932845,2995,2995,2995,2995,0
|
|
20230713,191900,567932845,2995,2995,2995,2995,0
|
|
20230713,191800,567932845,2995,2995,2995,2995,0
|
|
20230713,191700,567932845,2995,2995,2995,2995,0
|
|
20230713,191600,567932845,2995,2995,2995,2995,2131
|
|
20230713,191500,567932845,2995,2995,2995,2995,0
|
|
20230713,191400,567932845,2995,2995,2995,2995,0
|
|
20230713,191300,567932845,2995,2995,2995,2995,0
|
|
20230713,191200,567932845,2995,2995,2995,2995,0
|
|
20230713,191100,567932845,2995,2995,2995,2995,0
|
|
20230713,191000,567932845,2995,2995,2995,2995,0
|
|
20230713,190900,567932845,2995,2995,2995,2995,0
|
|
20230713,190800,567932845,2995,2995,2995,2995,0
|
|
20230713,190700,567932845,2995,2995,2995,2995,0
|
|
20230713,190600,567932845,2995,2995,2995,2995,0
|
|
20230713,190500,567932845,2995,2995,2995,2995,0
|
|
20230713,190400,567932845,2995,2995,2995,2995,0
|
|
20230713,190300,567932845,2995,2995,2995,2995,0
|
|
20230713,190200,567932845,2995,2995,2995,2995,0
|
|
20230713,190100,567932845,2995,2995,2995,2995,0
|
|
20230713,190000,567932845,2995,2995,2995,2995,0
|
|
20230713,185900,567932845,2995,2995,2995,2995,0
|
|
20230713,185800,567932845,2995,2995,2995,2995,0
|
|
20230713,185700,567932845,2995,2995,2995,2995,0
|
|
20230713,185600,567932845,2995,2995,2995,2995,0
|
|
20230713,185500,567932845,2995,2995,2995,2995,0
|
|
20230713,185400,567932845,2995,2995,2995,2995,0
|
|
20230713,185300,567932845,2995,2995,2995,2995,0
|
|
20230713,185200,567932845,2995,2995,2995,2995,0
|
|
20230713,185100,567932845,2995,2995,2995,2995,0
|
|
20230713,185000,567932845,2995,2995,2995,2995,0
|
|
20230713,184900,567932845,2995,2995,2995,2995,0
|
|
20230713,184800,567932845,2995,2995,2995,2995,0
|
|
20230713,184700,567932845,2995,2995,2995,2995,0
|
|
20230713,184600,567932845,2995,2995,2995,2995,2131
|
|
20230713,184500,567932845,2995,2995,2995,2995,0
|
|
20230713,184400,567932845,2995,2995,2995,2995,0
|
|
20230713,184300,567932845,2995,2995,2995,2995,0
|
|
20230713,184200,567932845,2995,2995,2995,2995,0
|
|
20230713,184100,567932845,2995,2995,2995,2995,0
|
|
20230713,184000,567932845,2995,2995,2995,2995,0
|
|
20230713,183900,567932845,2995,2995,2995,2995,0
|
|
20230713,183800,567932845,2995,2995,2995,2995,0
|
|
20230713,183700,567932845,2995,2995,2995,2995,0
|
|
20230713,183600,567932845,2995,2995,2995,2995,0
|
|
20230713,183500,567932845,2995,2995,2995,2995,0
|
|
20230713,183400,567932845,2995,2995,2995,2995,0
|
|
20230713,183300,567932845,2995,2995,2995,2995,0
|
|
20230713,183200,567932845,2995,2995,2995,2995,0
|
|
20230713,183100,567932845,2995,2995,2995,2995,0
|
|
20230713,183000,567932845,2995,2995,2995,2995,0
|
|
20230713,182900,567932845,2995,2995,2995,2995,0
|
|
20230713,182800,567932845,2995,2995,2995,2995,0
|
|
20230713,182700,567932845,2995,2995,2995,2995,0
|
|
20230713,182600,567932845,2995,2995,2995,2995,0
|
|
20230713,182500,567932845,2995,2995,2995,2995,0
|
|
20230713,182400,567932845,2995,2995,2995,2995,0
|
|
20230713,182300,567932845,2995,2995,2995,2995,0
|
|
20230713,182200,567932845,2995,2995,2995,2995,0
|
|
20230713,182100,567932845,2995,2995,2995,2995,0
|
|
20230713,182000,567932845,2995,2995,2995,2995,0
|
|
20230713,181900,567932845,2995,2995,2995,2995,0
|
|
20230713,181800,567932845,2995,2995,2995,2995,0
|
|
20230713,181700,567932845,2995,2995,2995,2995,0
|
|
20230713,181600,567932845,2995,2995,2995,2995,2131
|
|
20230713,181500,567932845,2995,2995,2995,2995,0
|
|
20230713,181400,567932845,2995,2995,2995,2995,0
|
|
20230713,181300,567932845,2995,2995,2995,2995,0
|
|
20230713,181200,567932845,2995,2995,2995,2995,0
|
|
20230713,181100,567932845,2995,2995,2995,2995,0
|
|
20230713,181000,567932845,2995,2995,2995,2995,0
|
|
20230713,180900,567932845,2995,2995,2995,2995,0
|
|
20230713,180800,567932845,2995,2995,2995,2995,0
|
|
20230713,180700,567932845,2995,2995,2995,2995,0
|
|
20230713,180600,567932845,2995,2995,2995,2995,0
|
|
20230713,180500,567932845,2995,2995,2995,2995,0
|
|
20230713,180400,567932845,2995,2995,2995,2995,0
|
|
20230713,180300,567932845,2995,2995,2995,2995,0
|
|
20230713,180200,567932845,2995,2995,2995,2995,0
|
|
20230713,180100,567932845,2995,2995,2995,2995,0
|
|
20230713,180000,567932845,2995,2995,2995,2995,0
|
|
20230713,175900,567932845,2995,2995,2995,2995,0
|
|
20230713,175800,567932845,2995,2995,2995,2995,0
|
|
20230713,175700,567932845,2995,2995,2995,2995,0
|
|
20230713,175600,567932845,2995,2995,2995,2995,0
|
|
20230713,175500,567932845,2995,2995,2995,2995,0
|
|
20230713,175400,567932845,2995,2995,2995,2995,0
|
|
20230713,175300,567932845,2995,2995,2995,2995,0
|
|
20230713,175200,567932845,2995,2995,2995,2995,0
|
|
20230713,175100,567932845,2995,2995,2995,2995,0
|
|
20230713,175000,567932845,2995,2995,2995,2995,0
|
|
20230713,174900,567932845,2995,2995,2995,2995,0
|
|
20230713,174800,567932845,2995,2995,2995,2995,0
|
|
20230713,174700,567932845,2995,2995,2995,2995,0
|
|
20230713,174600,567932845,2995,2995,2995,2995,2131
|
|
20230713,174500,567932845,2995,2995,2995,2995,0
|
|
20230713,174400,567932845,2995,2995,2995,2995,0
|
|
20230713,174300,567932845,2995,2995,2995,2995,0
|
|
20230713,174200,567932845,2995,2995,2995,2995,0
|
|
20230713,174100,567932845,2995,2995,2995,2995,0
|
|
20230713,174000,567932845,2995,2995,2995,2995,0
|
|
20230713,173900,567932845,2995,2995,2995,2995,0
|
|
20230713,173800,567932845,2995,2995,2995,2995,0
|
|
20230713,173700,567932845,2995,2995,2995,2995,0
|
|
20230713,173600,567932845,2995,2995,2995,2995,0
|
|
20230713,173500,567932845,2995,2995,2995,2995,0
|
|
20230713,173400,567932845,2995,2995,2995,2995,0
|
|
20230713,173300,567932845,2995,2995,2995,2995,0
|
|
20230713,173200,567932845,2995,2995,2995,2995,0
|
|
20230713,173100,567932845,2995,2995,2995,2995,0
|
|
20230713,173000,567932845,2995,2995,2995,2995,0
|
|
20230713,172900,567932845,2995,2995,2995,2995,0
|
|
20230713,172800,567932845,2995,2995,2995,2995,0
|
|
20230713,172700,567932845,2995,2995,2995,2995,0
|
|
20230713,172600,567932845,2995,2995,2995,2995,0
|
|
20230713,172500,567932845,2995,2995,2995,2995,0
|
|
20230713,172400,567932845,2995,2995,2995,2995,0
|
|
20230713,172300,567932845,2995,2995,2995,2995,0
|
|
20230713,172200,567932845,2995,2995,2995,2995,0
|
|
20230713,172100,567932845,2995,2995,2995,2995,0
|
|
20230713,172000,567932845,2995,2995,2995,2995,0
|
|
20230713,171900,567932845,2995,2995,2995,2995,0
|
|
20230713,171800,567932845,2995,2995,2995,2995,0
|
|
20230713,171700,567932845,2995,2995,2995,2995,0
|
|
20230713,171600,567932845,2995,2995,2995,2995,2131
|
|
20230713,171500,567932845,2995,2995,2995,2995,0
|
|
20230713,171400,567932845,2995,2995,2995,2995,0
|
|
20230713,171300,567932845,2995,2995,2995,2995,0
|
|
20230713,171200,567932845,2995,2995,2995,2995,0
|
|
20230713,171100,567932845,2995,2995,2995,2995,0
|
|
20230713,171000,567932845,2995,2995,2995,2995,0
|
|
20230713,170900,567932845,2995,2995,2995,2995,0
|
|
20230713,170800,567932845,2995,2995,2995,2995,0
|
|
20230713,170700,567932845,2995,2995,2995,2995,0
|
|
20230713,170600,567932845,2995,2995,2995,2995,0
|
|
20230713,170500,567932845,2995,2995,2995,2995,0
|
|
20230713,170400,567932845,2995,2995,2995,2995,0
|
|
20230713,170300,567932845,2995,2995,2995,2995,0
|
|
20230713,170200,567932845,2995,2995,2995,2995,0
|
|
20230713,170100,567932845,2995,2995,2995,2995,0
|
|
20230713,170000,567932845,2995,2995,2995,2995,0
|
|
20230713,165900,567932845,2995,2995,2995,2995,0
|
|
20230713,165800,567932845,2995,2995,2995,2995,0
|
|
20230713,165700,567932845,2995,2995,2995,2995,0
|
|
20230713,165600,567932845,2995,2995,2995,2995,0
|
|
20230713,165500,567932845,2995,2995,2995,2995,0
|
|
20230713,165400,567932845,2995,2995,2995,2995,0
|
|
20230713,165300,567932845,2995,2995,2995,2995,0
|
|
20230713,165200,567932845,2995,2995,2995,2995,0
|
|
20230713,165100,567932845,2995,2995,2995,2995,0
|
|
20230713,165000,567932845,2995,2995,2995,2995,0
|
|
20230713,164900,567932845,2995,2995,2995,2995,0
|
|
20230713,164800,567932845,2995,2995,2995,2995,0
|
|
20230713,164700,567932845,2995,2995,2995,2995,0
|
|
20230713,164600,567932845,2995,2995,2995,2995,2131
|
|
20230713,164500,567932845,2995,2995,2995,2995,0
|
|
20230713,164400,567932845,2995,2995,2995,2995,0
|
|
20230713,164300,567932845,2995,2995,2995,2995,0
|
|
20230713,164200,567932845,2995,2995,2995,2995,0
|
|
20230713,164100,567932845,2995,2995,2995,2995,0
|
|
20230713,164000,567932845,2995,2995,2995,2995,0
|
|
20230713,163900,567932845,2995,2995,2995,2995,0
|
|
20230713,163800,567932845,2995,2995,2995,2995,0
|
|
20230713,163700,567932845,2995,2995,2995,2995,0
|
|
20230713,163600,567932845,2995,2995,2995,2995,0
|
|
20230713,163500,567932845,2995,2995,2995,2995,0
|
|
20230713,163400,567932845,2995,2995,2995,2995,0
|
|
20230713,163300,567932845,2995,2995,2995,2995,0
|
|
20230713,163200,567932845,2995,2995,2995,2995,0
|
|
20230713,163100,567932845,2995,2995,2995,2995,0
|
|
20230713,163000,567932845,2995,2995,2995,2995,0
|
|
20230713,162900,567932845,2995,2995,2995,2995,0
|
|
20230713,162800,567932845,2995,2995,2995,2995,0
|
|
20230713,162700,567932845,2995,2995,2995,2995,0
|
|
20230713,162600,567932845,2995,2995,2995,2995,0
|
|
20230713,162500,567932845,2995,2995,2995,2995,0
|
|
20230713,162400,567932845,2995,2995,2995,2995,0
|
|
20230713,162300,567932845,2995,2995,2995,2995,0
|
|
20230713,162200,567932845,2995,2995,2995,2995,0
|
|
20230713,162100,567932845,2995,2995,2995,2995,0
|
|
20230713,162000,567932845,2995,2995,2995,2995,0
|
|
20230713,161900,567932845,2995,2995,2995,2995,0
|
|
20230713,161800,567932845,2995,2995,2995,2995,0
|
|
20230713,161700,567932845,2995,2995,2995,2995,0
|
|
20230713,161600,567932845,2995,2995,2995,2995,2131
|
|
20230713,161500,567932845,2995,2995,2995,2995,0
|
|
20230713,161400,567932845,2995,2995,2995,2995,0
|
|
20230713,161300,567932845,2995,2995,2995,2995,0
|
|
20230713,161200,567932845,2995,2995,2995,2995,0
|
|
20230713,161100,567932845,2995,2995,2995,2995,0
|
|
20230713,161000,567932845,2995,2995,2995,2995,0
|
|
20230713,160900,567932845,2995,2995,2995,2995,0
|
|
20230713,160800,567932845,2995,2995,2995,2995,0
|
|
20230713,160700,567932845,2995,2995,2995,2995,0
|
|
20230713,160600,567932845,2995,2995,2995,2995,0
|
|
20230713,160500,567932845,2995,2995,2995,2995,0
|
|
20230713,160400,567932845,2995,2995,2995,2995,0
|
|
20230713,160300,567932845,2995,2995,2995,2995,0
|
|
20230713,160200,567932845,2995,2995,2995,2995,0
|
|
20230713,160100,567932845,2995,2995,2995,2995,0
|
|
20230713,160000,567932845,2995,2995,2995,2995,0
|
|
20230713,155900,567932845,2995,2995,2995,2995,0
|
|
20230713,155800,567932845,2995,2995,2995,2995,0
|
|
20230713,155700,567932845,2995,2995,2995,2995,0
|
|
20230713,155600,567932845,2995,2995,2995,2995,0
|
|
20230713,155500,567932845,2995,2995,2995,2995,0
|
|
20230713,155400,567932845,2995,2995,2995,2995,0
|
|
20230713,155300,567932845,2995,2995,2995,2995,0
|
|
20230713,155200,567932845,2995,2995,2995,2995,0
|
|
20230713,155100,567932845,2995,2995,2995,2995,0
|
|
20230713,155000,567932845,2995,2995,2995,2995,0
|
|
20230713,154900,567932845,2995,2995,2995,2995,0
|
|
20230713,154800,567932845,2995,2995,2995,2995,0
|
|
20230713,154700,567932845,2995,2995,2995,2995,0
|
|
20230713,154600,567932845,2995,2995,2995,2995,2131
|
|
20230713,154500,567932845,2995,2995,2995,2995,0
|
|
20230713,154400,567932845,2995,2995,2995,2995,0
|
|
20230713,154300,567932845,2995,2995,2995,2995,0
|
|
20230713,154200,567932845,2995,2995,2995,2995,0
|
|
20230713,154100,567932845,2995,2995,2995,2995,0
|
|
20230713,154000,567932845,2995,2995,2995,2995,0
|
|
20230713,153900,567932845,2995,2995,2995,2995,0
|
|
20230713,153800,567932845,2995,2995,2995,2995,0
|
|
20230713,153700,567932845,2995,2995,2995,2995,0
|
|
20230713,153600,567932845,2995,2995,2995,2995,0
|
|
20230713,153500,567932845,2995,2995,2995,2995,0
|
|
20230713,153400,567932845,2995,2995,2995,2995,0
|
|
20230713,153300,567932845,2995,2995,2995,2995,0
|
|
20230713,153200,567932845,2995,2995,2995,2995,0
|
|
20230713,153100,567932845,2995,2995,2995,2995,0
|
|
20230713,153000,567932845,2995,2995,2995,2995,2131
|
|
20230713,152900,561550500,2995,2995,2995,2995,0
|
|
20230713,152800,561550500,2995,2995,2995,2995,0
|
|
20230713,152700,561550500,2995,2995,2995,2995,0
|
|
20230713,152600,561550500,2995,2995,2995,2995,0
|
|
20230713,152500,561550500,2995,2995,2995,2995,0
|
|
20230713,152400,561550500,2995,2995,2995,2995,0
|
|
20230713,152300,561550500,2995,2995,2995,2995,0
|
|
20230713,152200,561550500,2995,2995,2995,2995,0
|
|
20230713,152100,561550500,2995,2995,2995,2995,0
|
|
20230713,152000,561550500,2995,2995,2995,2995,0
|
|
20230713,151900,561550500,2995,2985,2995,2985,2518
|
|
20230713,151800,554034260,2985,2995,2995,2985,1135
|
|
20230713,151700,550646130,2995,2990,2995,2985,25
|
|
20230713,151600,550571380,2990,2995,2995,2990,998
|
|
20230713,151500,547587240,2990,3000,3000,2990,1499
|
|
20230713,151400,543100815,3000,2995,3000,2995,552
|
|
20230713,151300,541445805,3000,3005,3005,3000,333
|
|
20230713,151200,540446750,3005,3010,3010,3005,138
|
|
20230713,151100,540031560,3010,3010,3010,3010,0
|
|
20230713,151000,540031560,3010,3010,3010,3010,1
|
|
20230713,150900,540028550,3005,3005,3005,3005,44
|
|
20230713,150800,539896330,3020,3020,3020,3020,0
|
|
20230713,150700,539896330,3020,3020,3020,3020,2000
|
|
20230713,150600,533856330,3020,3020,3020,3020,1035
|
|
20230713,150500,530730630,3020,3010,3020,3005,508
|
|
20230713,150400,529196715,3005,3005,3005,3005,304
|
|
20230713,150300,528283195,3000,3000,3000,3000,0
|
|
20230713,150200,528283195,3000,3000,3000,3000,300
|
|
20230713,150100,527383195,3000,2980,3000,2980,212
|
|
20230713,150000,526747580,2980,3000,3000,2980,9186
|
|
20230713,145900,499259515,3000,3000,3000,3000,767
|
|
20230713,145800,496958515,3010,3010,3010,3010,10
|
|
20230713,145700,496928415,3010,3010,3010,3010,0
|
|
20230713,145600,496928415,3010,3010,3010,3010,0
|
|
20230713,145500,496928415,3010,3010,3010,3010,100
|
|
20230713,145400,496627415,3000,3000,3000,3000,0
|
|
20230713,145300,496627415,3000,3000,3000,3000,0
|
|
20230713,145200,496627415,3000,3000,3000,3000,1557
|
|
20230713,145100,491956415,3000,3000,3000,3000,436
|
|
20230713,145000,490648415,2995,2995,2995,2995,0
|
|
20230713,144900,490648415,2995,3005,3005,2995,13877
|
|
20230713,144800,448997940,3025,3015,3025,3010,1874
|
|
20230713,144700,443355185,3015,3015,3015,3015,1964
|
|
20230713,144600,437433725,3015,3015,3015,3015,821
|
|
20230713,144500,434958410,3020,3020,3020,3020,770
|
|
20230713,144400,432633010,3025,3025,3025,3025,19
|
|
20230713,144300,432575535,3015,3015,3015,3015,886
|
|
20230713,144200,429904245,3015,3015,3015,3015,0
|
|
20230713,144100,429904245,3015,3015,3015,3015,20
|
|
20230713,144000,429843945,3015,3020,3020,3015,669
|
|
20230713,143900,427826275,3020,3020,3020,3020,69
|
|
20230713,143800,427617895,3020,3020,3020,3020,3206
|
|
20230713,143700,417935775,3030,3030,3030,3030,0
|
|
20230713,143600,417935775,3030,3030,3030,3030,0
|
|
20230713,143500,417935775,3030,3030,3030,3025,5589
|
|
20230713,143400,401016020,3035,3035,3035,3035,30
|
|
20230713,143300,400924970,3035,3035,3035,3035,0
|
|
20230713,143200,400924970,3035,3040,3040,3035,3627
|
|
20230713,143100,389917020,3035,3035,3035,3035,0
|
|
20230713,143000,389917020,3035,3035,3035,3035,0
|
|
20230713,142900,389917020,3035,3035,3035,3035,1533
|
|
20230713,142800,385264365,3040,3040,3040,3040,111
|
|
20230713,142700,384926925,3045,3045,3045,3045,1
|
|
20230713,142600,384923880,3040,3040,3040,3040,1
|
|
20230713,142500,384920840,3045,3045,3045,3045,3
|
|
20230713,142400,384911705,3040,3040,3040,3040,863
|
|
20230713,142300,382288185,3045,3045,3045,3045,10
|
|
20230713,142200,382257735,3040,3040,3040,3040,0
|
|
20230713,142100,382257735,3040,3040,3040,3040,30
|
|
20230713,142000,382166535,3040,3040,3040,3040,0
|
|
20230713,141900,382166535,3040,3040,3040,3040,0
|
|
20230713,141800,382166535,3040,3040,3040,3040,0
|
|
20230713,141700,382166535,3040,3065,3065,3040,5131
|
|
20230713,141600,366557620,3045,3045,3045,3045,2038
|
|
20230713,141500,360351910,3065,3065,3065,3065,0
|
|
20230713,141400,360351910,3065,3065,3065,3065,0
|
|
20230713,141300,360351910,3065,3065,3065,3065,0
|
|
20230713,141200,360351910,3065,3065,3065,3065,0
|
|
20230713,141100,360351910,3065,3065,3065,3065,0
|
|
20230713,141000,360351910,3065,3065,3065,3065,0
|
|
20230713,140900,360351910,3065,3065,3065,3065,0
|
|
20230713,140800,360351910,3065,3065,3065,3065,0
|
|
20230713,140700,360351910,3065,3065,3065,3065,0
|
|
20230713,140600,360351910,3065,3065,3065,3065,1
|
|
20230713,140500,360348845,3045,3065,3065,3045,3281
|
|
20230713,140400,350358180,3040,3040,3040,3040,0
|
|
20230713,140300,350358180,3040,3045,3045,3040,1507
|
|
20230713,140200,345776405,3060,3060,3060,3060,500
|
|
20230713,140100,344246405,3060,3060,3060,3060,0
|
|
20230713,140000,344246405,3060,3060,3060,3060,0
|
|
20230713,135900,344246405,3060,3060,3060,3060,0
|
|
20230713,135800,344246405,3060,3060,3060,3060,1
|
|
20230713,135700,344243345,3050,3045,3050,3035,634
|
|
20230713,135600,342318140,3060,3060,3060,3060,0
|
|
20230713,135500,342318140,3060,3060,3060,3060,1
|
|
20230713,135400,342315080,3045,3045,3045,3045,2032
|
|
20230713,135300,336127640,3035,3035,3035,3035,0
|
|
20230713,135200,336127640,3035,3035,3035,3035,0
|
|
20230713,135100,336127640,3035,3035,3035,3035,0
|
|
20230713,135000,336127640,3035,3035,3035,3035,0
|
|
20230713,134900,336127640,3035,3035,3035,3035,25
|
|
20230713,134800,336051765,3045,3045,3045,3045,0
|
|
20230713,134700,336051765,3045,3045,3045,3045,20
|
|
20230713,134600,335990865,3045,3045,3045,3045,0
|
|
20230713,134500,335990865,3045,3045,3045,3045,0
|
|
20230713,134400,335990865,3045,3045,3045,3045,0
|
|
20230713,134300,335990865,3045,3045,3045,3045,1
|
|
20230713,134200,335987820,3035,3040,3040,3035,4245
|
|
20230713,134100,323103515,3040,3040,3040,3040,12
|
|
20230713,134000,323067035,3040,3040,3040,3040,0
|
|
20230713,133900,323067035,3040,3040,3040,3040,10
|
|
20230713,133800,323036635,3040,3045,3045,3040,4908
|
|
20230713,133700,308111100,3065,3065,3065,3065,0
|
|
20230713,133600,308111100,3065,3065,3065,3065,2
|
|
20230713,133500,308104970,3045,3045,3045,3045,0
|
|
20230713,133400,308104970,3045,3045,3045,3045,1
|
|
20230713,133300,308101925,3065,3065,3065,3065,0
|
|
20230713,133200,308101925,3065,3065,3065,3065,0
|
|
20230713,133100,308101925,3065,3065,3065,3065,0
|
|
20230713,133000,308101925,3065,3065,3065,3065,0
|
|
20230713,132900,308101925,3065,3065,3065,3065,0
|
|
20230713,132800,308101925,3065,3050,3065,3045,2414
|
|
20230713,132700,300750895,3065,3065,3065,3065,0
|
|
20230713,132600,300750895,3065,3065,3065,3065,0
|
|
20230713,132500,300750895,3065,3065,3065,3065,0
|
|
20230713,132400,300750895,3065,3065,3065,3065,0
|
|
20230713,132300,300750895,3065,3065,3065,3065,0
|
|
20230713,132200,300750895,3065,3065,3065,3065,0
|
|
20230713,132100,300750895,3065,3065,3065,3065,0
|
|
20230713,132000,300750895,3065,3065,3065,3065,0
|
|
20230713,131900,300750895,3065,3065,3065,3065,0
|
|
20230713,131800,300750895,3065,3065,3065,3065,0
|
|
20230713,131700,300750895,3065,3065,3065,3065,1
|
|
20230713,131600,300747830,3045,3045,3045,3045,0
|
|
20230713,131500,300747830,3045,3045,3045,3045,0
|
|
20230713,131400,300747830,3045,3045,3045,3045,308
|
|
20230713,131300,299809970,3045,3045,3045,3045,0
|
|
20230713,131200,299809970,3045,3050,3070,3045,4189
|
|
20230713,131100,287044440,3050,3050,3050,3050,2375
|
|
20230713,131000,279800690,3070,3070,3070,3070,0
|
|
20230713,130900,279800690,3070,3070,3070,3070,200
|
|
20230713,130800,279186690,3050,3065,3065,3050,467
|
|
20230713,130700,277759130,3070,3065,3070,3065,600
|
|
20230713,130600,275919630,3065,3065,3065,3065,500
|
|
20230713,130500,274387130,3065,3065,3065,3065,500
|
|
20230713,130400,272854630,3085,3085,3085,3085,0
|
|
20230713,130300,272854630,3085,3085,3085,3085,0
|
|
20230713,130200,272854630,3085,3065,3085,3065,700
|
|
20230713,130100,270706785,3065,3065,3065,3065,500
|
|
20230713,130000,269174285,3065,3060,3065,3060,1000
|
|
20230713,125900,266110535,3055,3060,3060,3055,2478
|
|
20230713,125800,258539560,3065,3065,3065,3065,0
|
|
20230713,125700,258539560,3065,3065,3065,3065,0
|
|
20230713,125600,258539560,3065,3065,3065,3065,0
|
|
20230713,125500,258539560,3065,3065,3065,3065,0
|
|
20230713,125400,258539560,3065,3065,3065,3065,0
|
|
20230713,125300,258539560,3065,3065,3065,3065,1
|
|
20230713,125200,258536495,3065,3065,3065,3065,0
|
|
20230713,125100,258536495,3065,3065,3065,3065,0
|
|
20230713,125000,258536495,3065,3065,3065,3065,0
|
|
20230713,124900,258536495,3065,3065,3065,3065,1
|
|
20230713,124800,258533430,3065,3065,3065,3065,0
|
|
20230713,124700,258533430,3065,3065,3065,3065,0
|
|
20230713,124600,258533430,3065,3065,3065,3065,34
|
|
20230713,124500,258429220,3065,3065,3065,3065,0
|
|
20230713,124400,258429220,3065,3065,3065,3065,0
|
|
20230713,124300,258429220,3065,3065,3065,3065,17
|
|
20230713,124200,258377115,3070,3070,3070,3070,2
|
|
20230713,124100,258370975,3080,3080,3080,3080,0
|
|
20230713,124000,258370975,3080,3080,3080,3080,101
|
|
20230713,123900,258059895,3070,3070,3070,3070,0
|
|
20230713,123800,258059895,3070,3080,3080,3070,2
|
|
20230713,123700,258053745,3070,3070,3070,3070,10
|
|
20230713,123600,258023045,3070,3070,3070,3070,1
|
|
20230713,123500,258019975,3070,3070,3070,3070,0
|
|
20230713,123400,258019975,3070,3070,3070,3070,2
|
|
20230713,123300,258013835,3080,3080,3080,3080,0
|
|
20230713,123200,258013835,3080,3080,3080,3080,0
|
|
20230713,123100,258013835,3080,3080,3080,3080,0
|
|
20230713,123000,258013835,3080,3065,3080,3065,8
|
|
20230713,122900,257989240,3085,3085,3085,3085,0
|
|
20230713,122800,257989240,3085,3085,3085,3085,0
|
|
20230713,122700,257989240,3085,3085,3085,3085,0
|
|
20230713,122600,257989240,3085,3085,3085,3085,0
|
|
20230713,122500,257989240,3085,3085,3085,3085,0
|
|
20230713,122400,257989240,3085,3085,3085,3085,0
|
|
20230713,122300,257989240,3085,3085,3085,3085,1
|
|
20230713,122200,257986155,3065,3065,3085,3065,98
|
|
20230713,122100,257684745,3090,3090,3090,3090,0
|
|
20230713,122000,257684745,3090,3065,3090,3065,1000
|
|
20230713,121900,254605595,3055,3060,3060,3055,630
|
|
20230713,121800,252680940,3070,3070,3070,3070,0
|
|
20230713,121700,252680940,3070,3070,3070,3070,0
|
|
20230713,121600,252680940,3070,3070,3070,3070,1
|
|
20230713,121500,252677870,3065,3070,3070,3065,2
|
|
20230713,121400,252671735,3085,3085,3085,3085,0
|
|
20230713,121300,252671735,3085,3085,3085,3085,0
|
|
20230713,121200,252671735,3085,3080,3085,3080,10
|
|
20230713,121100,252640900,3085,3080,3090,3075,290
|
|
20230713,121000,251746520,3080,3055,3080,3055,102
|
|
20230713,120900,251432385,3090,3090,3090,3090,0
|
|
20230713,120800,251432385,3090,3090,3090,3090,0
|
|
20230713,120700,251432385,3090,3090,3090,3090,0
|
|
20230713,120600,251432385,3090,3090,3090,3090,0
|
|
20230713,120500,251432385,3090,3090,3090,3090,0
|
|
20230713,120400,251432385,3090,3090,3090,3090,0
|
|
20230713,120300,251432385,3090,3070,3090,3070,100
|
|
20230713,120200,251124295,3085,3075,3085,3075,300
|
|
20230713,120100,250200890,3055,3055,3055,3055,13
|
|
20230713,120000,250161175,3090,3090,3090,3090,0
|
|
20230713,115900,250161175,3090,3090,3090,3090,0
|
|
20230713,115800,250161175,3090,3090,3090,3090,0
|
|
20230713,115700,250161175,3090,3090,3090,3090,0
|
|
20230713,115600,250161175,3090,3090,3090,3090,0
|
|
20230713,115500,250161175,3090,3090,3090,3090,0
|
|
20230713,115400,250161175,3090,3070,3090,3070,1500
|
|
20230713,115300,245537155,3080,3065,3080,3065,200
|
|
20230713,115200,244922890,3080,3080,3080,3080,0
|
|
20230713,115100,244922890,3080,3080,3080,3080,0
|
|
20230713,115000,244922890,3080,3080,3080,3080,0
|
|
20230713,114900,244922890,3080,3080,3080,3080,0
|
|
20230713,114800,244922890,3080,3045,3080,3045,220
|
|
20230713,114700,244247070,3075,3070,3075,3070,2
|
|
20230713,114600,244240925,3080,3080,3080,3080,0
|
|
20230713,114500,244240925,3080,3070,3080,3070,1000
|
|
20230713,114400,241167800,3075,3075,3075,3075,0
|
|
20230713,114300,241167800,3075,3075,3075,3075,0
|
|
20230713,114200,241167800,3075,3075,3075,3075,0
|
|
20230713,114100,241167800,3075,3075,3075,3075,0
|
|
20230713,114000,241167800,3075,3075,3075,3075,0
|
|
20230713,113900,241167800,3075,3075,3075,3075,0
|
|
20230713,113800,241167800,3075,3045,3075,3045,1183
|
|
20230713,113700,237537310,3080,3080,3080,3080,0
|
|
20230713,113600,237537310,3080,3080,3080,3080,0
|
|
20230713,113500,237537310,3080,3080,3080,3080,0
|
|
20230713,113400,237537310,3080,3070,3080,3070,300
|
|
20230713,113300,236615065,3080,3070,3080,3070,500
|
|
20230713,113200,235078970,3080,3080,3080,3080,0
|
|
20230713,113100,235078970,3080,3055,3080,3055,363
|
|
20230713,113000,233964670,3095,3050,3095,3050,1511
|
|
20230713,112900,229338870,3050,3050,3050,3050,20
|
|
20230713,112800,229277870,3050,3050,3050,3050,0
|
|
20230713,112700,229277870,3050,3050,3050,3050,0
|
|
20230713,112600,229277870,3050,3050,3050,3050,3
|
|
20230713,112500,229268720,3040,3040,3040,3040,0
|
|
20230713,112400,229268720,3040,3040,3040,3040,0
|
|
20230713,112300,229268720,3040,3040,3040,3040,0
|
|
20230713,112200,229268720,3040,3040,3040,3040,100
|
|
20230713,112100,228964720,3050,3050,3050,3050,0
|
|
20230713,112000,228964720,3050,3050,3050,3050,1
|
|
20230713,111900,228961670,3035,3050,3050,3035,4145
|
|
20230713,111800,216371105,3045,3055,3055,3045,7557
|
|
20230713,111700,193331135,3070,3070,3070,3070,0
|
|
20230713,111600,193331135,3070,3065,3070,3060,133
|
|
20230713,111500,192923130,3070,3070,3070,3070,301
|
|
20230713,111400,191999060,3060,3060,3060,3060,142
|
|
20230713,111300,191564540,3060,3060,3060,3060,0
|
|
20230713,111200,191564540,3060,3060,3060,3060,0
|
|
20230713,111100,191564540,3060,3070,3075,3060,1786
|
|
20230713,111000,186098615,3070,3070,3070,3070,0
|
|
20230713,110900,186098615,3070,3070,3070,3070,0
|
|
20230713,110800,186098615,3070,3070,3070,3070,1
|
|
20230713,110700,186095545,3070,3070,3070,3070,0
|
|
20230713,110600,186095545,3070,3070,3070,3070,1
|
|
20230713,110500,186092475,3070,3075,3080,3070,6
|
|
20230713,110400,186074025,3070,3075,3080,3070,36
|
|
20230713,110300,185963255,3080,3080,3080,3080,1
|
|
20230713,110200,185960175,3075,3075,3075,3075,0
|
|
20230713,110100,185960175,3075,3080,3080,3075,19
|
|
20230713,110000,185901700,3085,3085,3085,3085,1
|
|
20230713,105900,185898615,3065,3065,3065,3065,471
|
|
20230713,105800,184455000,3065,3065,3065,3065,0
|
|
20230713,105700,184455000,3065,3065,3065,3065,0
|
|
20230713,105600,184455000,3065,3065,3065,3065,0
|
|
20230713,105500,184455000,3065,3065,3065,3065,0
|
|
20230713,105400,184455000,3065,3065,3065,3065,0
|
|
20230713,105300,184455000,3065,3065,3065,3065,0
|
|
20230713,105200,184455000,3065,3065,3065,3065,0
|
|
20230713,105100,184455000,3065,3065,3065,3065,0
|
|
20230713,105000,184455000,3065,3065,3065,3065,0
|
|
20230713,104900,184455000,3065,3065,3065,3065,0
|
|
20230713,104800,184455000,3065,3065,3065,3065,50
|
|
20230713,104700,184301750,3065,3065,3065,3065,0
|
|
20230713,104600,184301750,3065,3055,3065,3055,11
|
|
20230713,104500,184268135,3055,3055,3055,3055,601
|
|
20230713,104400,182432080,3055,3055,3055,3055,0
|
|
20230713,104300,182432080,3055,3055,3055,3055,0
|
|
20230713,104200,182432080,3055,3060,3060,3055,1400
|
|
20230713,104100,178154120,3060,3060,3060,3060,0
|
|
20230713,104000,178154120,3060,3060,3060,3060,5
|
|
20230713,103900,178138820,3060,3060,3060,3060,30
|
|
20230713,103800,178047020,3060,3060,3060,3060,210
|
|
20230713,103700,177404420,3060,3060,3060,3060,0
|
|
20230713,103600,177404420,3060,3060,3060,3060,0
|
|
20230713,103500,177404420,3060,3060,3060,3060,10
|
|
20230713,103400,177373820,3055,3055,3055,3055,26
|
|
20230713,103300,177294390,3055,3055,3055,3055,767
|
|
20230713,103200,174951205,3055,3055,3055,3055,10
|
|
20230713,103100,174920655,3055,3055,3055,3055,0
|
|
20230713,103000,174920655,3055,3055,3055,3055,15
|
|
20230713,102900,174874830,3055,3050,3055,3050,31
|
|
20230713,102800,174780275,3050,3050,3050,3050,0
|
|
20230713,102700,174780275,3050,3050,3050,3050,712
|
|
20230713,102600,172608675,3050,3050,3050,3050,802
|
|
20230713,102500,170162575,3060,3060,3060,3060,3
|
|
20230713,102400,170153395,3060,3060,3060,3060,0
|
|
20230713,102300,170153395,3060,3060,3060,3060,30
|
|
20230713,102200,170061595,3060,3060,3060,3060,0
|
|
20230713,102100,170061595,3060,3060,3060,3060,1
|
|
20230713,102000,170058535,3050,3050,3050,3050,0
|
|
20230713,101900,170058535,3050,3050,3050,3050,8
|
|
20230713,101800,170034135,3060,3060,3060,3060,0
|
|
20230713,101700,170034135,3060,3060,3060,3060,0
|
|
20230713,101600,170034135,3060,3060,3060,3060,0
|
|
20230713,101500,170034135,3060,3060,3060,3060,0
|
|
20230713,101400,170034135,3060,3060,3060,3060,44
|
|
20230713,101300,169899495,3050,3050,3050,3050,110
|
|
20230713,101200,169563995,3060,3060,3060,3060,417
|
|
20230713,101100,168287975,3060,3060,3060,3060,0
|
|
20230713,101000,168287975,3060,3055,3060,3050,4552
|
|
20230713,100900,154404315,3050,3050,3050,3050,200
|
|
20230713,100800,153794315,3045,3045,3045,3045,1000
|
|
20230713,100700,150749315,3045,3045,3045,3045,0
|
|
20230713,100600,150749315,3045,3045,3045,3045,30
|
|
20230713,100500,150657965,3045,3045,3045,3045,30
|
|
20230713,100400,150566615,3050,3060,3060,3050,5930
|
|
20230713,100300,132466160,3060,3060,3060,3060,186
|
|
20230713,100200,131897000,3065,3065,3065,3065,0
|
|
20230713,100100,131897000,3065,3065,3065,3065,1
|
|
20230713,100000,131893935,3060,3060,3060,3060,0
|
|
20230713,095900,131893935,3060,3060,3060,3060,0
|
|
20230713,095800,131893935,3060,3060,3060,3060,0
|
|
20230713,095700,131893935,3060,3060,3060,3060,66
|
|
20230713,095600,131691975,3060,3060,3060,3060,400
|
|
20230713,095500,130467975,3060,3055,3060,3055,476
|
|
20230713,095400,129012040,3055,3055,3055,3055,0
|
|
20230713,095300,129012040,3055,3055,3055,3055,0
|
|
20230713,095200,129012040,3055,3055,3055,3055,12
|
|
20230713,095100,128975380,3055,3060,3060,3055,604
|
|
20230713,095000,127130080,3060,3060,3060,3060,560
|
|
20230713,094900,125416480,3060,3060,3060,3060,1240
|
|
20230713,094800,121622080,3060,3060,3060,3060,429
|
|
20230713,094700,120309340,3060,3060,3060,3060,0
|
|
20230713,094600,120309340,3060,3060,3060,3060,0
|
|
20230713,094500,120309340,3060,3060,3060,3060,0
|
|
20230713,094400,120309340,3060,3060,3060,3060,0
|
|
20230713,094300,120309340,3060,3060,3060,3060,40
|
|
20230713,094200,120186940,3055,3055,3055,3055,871
|
|
20230713,094100,117526035,3055,3055,3055,3055,1129
|
|
20230713,094000,114076940,3055,3060,3060,3055,105
|
|
20230713,093900,113755815,3055,3055,3055,3055,0
|
|
20230713,093800,113755815,3055,3055,3055,3055,200
|
|
20230713,093700,113144815,3065,3060,3065,3060,2134
|
|
20230713,093600,106614770,3060,3055,3060,3055,106
|
|
20230713,093500,106290930,3060,3060,3060,3060,610
|
|
20230713,093400,104424330,3060,3060,3060,3060,283
|
|
20230713,093300,103558350,3065,3065,3065,3065,50
|
|
20230713,093200,103405100,3065,3075,3075,3065,1507
|
|
20230713,093100,98786115,3075,3075,3075,3075,1
|
|
20230713,093000,98783040,3080,3080,3080,3080,0
|
|
20230713,092900,98783040,3080,3080,3080,3080,0
|
|
20230713,092800,98783040,3080,3090,3090,3080,840
|
|
20230713,092700,96195620,3095,3090,3095,3090,985
|
|
20230713,092600,93149470,3090,3090,3090,3090,404
|
|
20230713,092500,91901110,3090,3085,3090,3080,1230
|
|
20230713,092400,88110160,3080,3065,3080,3065,525
|
|
20230713,092300,86493570,3065,3060,3065,3060,630
|
|
20230713,092200,84565120,3065,3065,3065,3065,1
|
|
20230713,092100,84562055,3055,3055,3055,3055,1710
|
|
20230713,092000,79338005,3050,3050,3050,3045,1881
|
|
20230713,091900,73602270,3050,3075,3075,3050,1394
|
|
20230713,091800,69349065,3075,3080,3080,3075,270
|
|
20230713,091700,68518805,3080,3080,3080,3080,0
|
|
20230713,091600,68518805,3080,3080,3080,3080,598
|
|
20230713,091500,66676965,3085,3090,3090,3085,1000
|
|
20230713,091400,63591475,3090,3095,3095,3090,4475
|
|
20230713,091300,49756270,3100,3100,3100,3100,974
|
|
20230713,091200,46736870,3100,3115,3115,3100,855
|
|
20230713,091100,44086355,3115,3095,3120,3095,3860
|
|
20230713,091000,32072650,3095,3100,3100,3095,3000
|
|
20230713,090900,22786920,3100,3100,3100,3100,0
|
|
20230713,090800,22786920,3100,3115,3115,3100,2400
|
|
20230713,090700,15346815,3120,3125,3125,3120,2
|
|
20230713,090600,15340570,3130,3130,3130,3130,0
|
|
20230713,090500,15340570,3130,3140,3140,3130,3
|
|
20230713,090400,15331165,3095,3095,3095,3095,0
|
|
20230713,090300,15331165,3095,3095,3095,3095,0
|
|
20230713,090200,15331165,3095,3115,3115,3095,3122
|
|
20230713,090100,5643465,3115,3115,3115,3115,64
|
|
20230713,090000,5444105,3095,3095,3095,3095,1759
|