655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,195100,3573073025,3010,3010,3010,3010,0
|
|
20230719,195000,3573073025,3010,3010,3010,3010,0
|
|
20230719,194900,3573073025,3010,3010,3010,3010,0
|
|
20230719,194800,3573073025,3010,3010,3010,3010,0
|
|
20230719,194700,3573073025,3010,3010,3010,3010,0
|
|
20230719,194600,3573073025,3010,3010,3010,3010,0
|
|
20230719,194500,3573073025,3010,3010,3010,3010,0
|
|
20230719,194400,3573073025,3010,3010,3010,3010,0
|
|
20230719,194300,3573073025,3010,3010,3010,3010,0
|
|
20230719,194200,3573073025,3010,3010,3010,3010,0
|
|
20230719,194100,3573073025,3010,3010,3010,3010,0
|
|
20230719,194000,3573073025,3010,3010,3010,3010,0
|
|
20230719,193900,3573073025,3010,3010,3010,3010,0
|
|
20230719,193800,3573073025,3010,3010,3010,3010,0
|
|
20230719,193700,3573073025,3010,3010,3010,3010,0
|
|
20230719,193600,3573073025,3010,3010,3010,3010,0
|
|
20230719,193500,3573073025,3010,3010,3010,3010,0
|
|
20230719,193400,3573073025,3010,3010,3010,3010,0
|
|
20230719,193300,3573073025,3010,3010,3010,3010,0
|
|
20230719,193200,3573073025,3010,3010,3010,3010,0
|
|
20230719,193100,3573073025,3010,3010,3010,3010,0
|
|
20230719,193000,3573073025,3010,3010,3010,3010,0
|
|
20230719,192900,3573073025,3010,3010,3010,3010,0
|
|
20230719,192800,3573073025,3010,3010,3010,3010,0
|
|
20230719,192700,3573073025,3010,3010,3010,3010,0
|
|
20230719,192600,3573073025,3010,3010,3010,3010,0
|
|
20230719,192500,3573073025,3010,3010,3010,3010,0
|
|
20230719,192400,3573073025,3010,3010,3010,3010,0
|
|
20230719,192300,3573073025,3010,3010,3010,3010,0
|
|
20230719,192200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,192100,3573073025,3010,3010,3010,3010,0
|
|
20230719,192000,3573073025,3010,3010,3010,3010,0
|
|
20230719,191900,3573073025,3010,3010,3010,3010,0
|
|
20230719,191800,3573073025,3010,3010,3010,3010,0
|
|
20230719,191700,3573073025,3010,3010,3010,3010,0
|
|
20230719,191600,3573073025,3010,3010,3010,3010,0
|
|
20230719,191500,3573073025,3010,3010,3010,3010,0
|
|
20230719,191400,3573073025,3010,3010,3010,3010,0
|
|
20230719,191300,3573073025,3010,3010,3010,3010,0
|
|
20230719,191200,3573073025,3010,3010,3010,3010,0
|
|
20230719,191100,3573073025,3010,3010,3010,3010,0
|
|
20230719,191000,3573073025,3010,3010,3010,3010,0
|
|
20230719,190900,3573073025,3010,3010,3010,3010,0
|
|
20230719,190800,3573073025,3010,3010,3010,3010,0
|
|
20230719,190700,3573073025,3010,3010,3010,3010,0
|
|
20230719,190600,3573073025,3010,3010,3010,3010,0
|
|
20230719,190500,3573073025,3010,3010,3010,3010,0
|
|
20230719,190400,3573073025,3010,3010,3010,3010,0
|
|
20230719,190300,3573073025,3010,3010,3010,3010,0
|
|
20230719,190200,3573073025,3010,3010,3010,3010,0
|
|
20230719,190100,3573073025,3010,3010,3010,3010,0
|
|
20230719,190000,3573073025,3010,3010,3010,3010,0
|
|
20230719,185900,3573073025,3010,3010,3010,3010,0
|
|
20230719,185800,3573073025,3010,3010,3010,3010,0
|
|
20230719,185700,3573073025,3010,3010,3010,3010,0
|
|
20230719,185600,3573073025,3010,3010,3010,3010,0
|
|
20230719,185500,3573073025,3010,3010,3010,3010,0
|
|
20230719,185400,3573073025,3010,3010,3010,3010,0
|
|
20230719,185300,3573073025,3010,3010,3010,3010,0
|
|
20230719,185200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,185100,3573073025,3010,3010,3010,3010,0
|
|
20230719,185000,3573073025,3010,3010,3010,3010,0
|
|
20230719,184900,3573073025,3010,3010,3010,3010,0
|
|
20230719,184800,3573073025,3010,3010,3010,3010,0
|
|
20230719,184700,3573073025,3010,3010,3010,3010,0
|
|
20230719,184600,3573073025,3010,3010,3010,3010,0
|
|
20230719,184500,3573073025,3010,3010,3010,3010,0
|
|
20230719,184400,3573073025,3010,3010,3010,3010,0
|
|
20230719,184300,3573073025,3010,3010,3010,3010,0
|
|
20230719,184200,3573073025,3010,3010,3010,3010,0
|
|
20230719,184100,3573073025,3010,3010,3010,3010,0
|
|
20230719,184000,3573073025,3010,3010,3010,3010,0
|
|
20230719,183900,3573073025,3010,3010,3010,3010,0
|
|
20230719,183800,3573073025,3010,3010,3010,3010,0
|
|
20230719,183700,3573073025,3010,3010,3010,3010,0
|
|
20230719,183600,3573073025,3010,3010,3010,3010,0
|
|
20230719,183500,3573073025,3010,3010,3010,3010,0
|
|
20230719,183400,3573073025,3010,3010,3010,3010,0
|
|
20230719,183300,3573073025,3010,3010,3010,3010,0
|
|
20230719,183200,3573073025,3010,3010,3010,3010,0
|
|
20230719,183100,3573073025,3010,3010,3010,3010,0
|
|
20230719,183000,3573073025,3010,3010,3010,3010,0
|
|
20230719,182900,3573073025,3010,3010,3010,3010,0
|
|
20230719,182800,3573073025,3010,3010,3010,3010,0
|
|
20230719,182700,3573073025,3010,3010,3010,3010,0
|
|
20230719,182600,3573073025,3010,3010,3010,3010,0
|
|
20230719,182500,3573073025,3010,3010,3010,3010,0
|
|
20230719,182400,3573073025,3010,3010,3010,3010,0
|
|
20230719,182300,3573073025,3010,3010,3010,3010,0
|
|
20230719,182200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,182100,3573073025,3010,3010,3010,3010,0
|
|
20230719,182000,3573073025,3010,3010,3010,3010,0
|
|
20230719,181900,3573073025,3010,3010,3010,3010,0
|
|
20230719,181800,3573073025,3010,3010,3010,3010,0
|
|
20230719,181700,3573073025,3010,3010,3010,3010,0
|
|
20230719,181600,3573073025,3010,3010,3010,3010,0
|
|
20230719,181500,3573073025,3010,3010,3010,3010,0
|
|
20230719,181400,3573073025,3010,3010,3010,3010,0
|
|
20230719,181300,3573073025,3010,3010,3010,3010,0
|
|
20230719,181200,3573073025,3010,3010,3010,3010,0
|
|
20230719,181100,3573073025,3010,3010,3010,3010,0
|
|
20230719,181000,3573073025,3010,3010,3010,3010,0
|
|
20230719,180900,3573073025,3010,3010,3010,3010,0
|
|
20230719,180800,3573073025,3010,3010,3010,3010,0
|
|
20230719,180700,3573073025,3010,3010,3010,3010,0
|
|
20230719,180600,3573073025,3010,3010,3010,3010,0
|
|
20230719,180500,3573073025,3010,3010,3010,3010,0
|
|
20230719,180400,3573073025,3010,3010,3010,3010,0
|
|
20230719,180300,3573073025,3010,3010,3010,3010,0
|
|
20230719,180200,3573073025,3010,3010,3010,3010,0
|
|
20230719,180100,3573073025,3010,3010,3010,3010,0
|
|
20230719,180000,3573073025,3010,3010,3010,3010,0
|
|
20230719,175900,3573073025,3010,3010,3010,3010,0
|
|
20230719,175800,3573073025,3010,3010,3010,3010,0
|
|
20230719,175700,3573073025,3010,3010,3010,3010,0
|
|
20230719,175600,3573073025,3010,3010,3010,3010,0
|
|
20230719,175500,3573073025,3010,3010,3010,3010,0
|
|
20230719,175400,3573073025,3010,3010,3010,3010,0
|
|
20230719,175300,3573073025,3010,3010,3010,3010,0
|
|
20230719,175200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,175100,3573073025,3010,3010,3010,3010,0
|
|
20230719,175000,3573073025,3010,3010,3010,3010,0
|
|
20230719,174900,3573073025,3010,3010,3010,3010,0
|
|
20230719,174800,3573073025,3010,3010,3010,3010,0
|
|
20230719,174700,3573073025,3010,3010,3010,3010,0
|
|
20230719,174600,3573073025,3010,3010,3010,3010,0
|
|
20230719,174500,3573073025,3010,3010,3010,3010,0
|
|
20230719,174400,3573073025,3010,3010,3010,3010,0
|
|
20230719,174300,3573073025,3010,3010,3010,3010,0
|
|
20230719,174200,3573073025,3010,3010,3010,3010,0
|
|
20230719,174100,3573073025,3010,3010,3010,3010,0
|
|
20230719,174000,3573073025,3010,3010,3010,3010,0
|
|
20230719,173900,3573073025,3010,3010,3010,3010,0
|
|
20230719,173800,3573073025,3010,3010,3010,3010,0
|
|
20230719,173700,3573073025,3010,3010,3010,3010,0
|
|
20230719,173600,3573073025,3010,3010,3010,3010,0
|
|
20230719,173500,3573073025,3010,3010,3010,3010,0
|
|
20230719,173400,3573073025,3010,3010,3010,3010,0
|
|
20230719,173300,3573073025,3010,3010,3010,3010,0
|
|
20230719,173200,3573073025,3010,3010,3010,3010,0
|
|
20230719,173100,3573073025,3010,3010,3010,3010,0
|
|
20230719,173000,3573073025,3010,3010,3010,3010,0
|
|
20230719,172900,3573073025,3010,3010,3010,3010,0
|
|
20230719,172800,3573073025,3010,3010,3010,3010,0
|
|
20230719,172700,3573073025,3010,3010,3010,3010,0
|
|
20230719,172600,3573073025,3010,3010,3010,3010,0
|
|
20230719,172500,3573073025,3010,3010,3010,3010,0
|
|
20230719,172400,3573073025,3010,3010,3010,3010,0
|
|
20230719,172300,3573073025,3010,3010,3010,3010,0
|
|
20230719,172200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,172100,3573073025,3010,3010,3010,3010,0
|
|
20230719,172000,3573073025,3010,3010,3010,3010,0
|
|
20230719,171900,3573073025,3010,3010,3010,3010,0
|
|
20230719,171800,3573073025,3010,3010,3010,3010,0
|
|
20230719,171700,3573073025,3010,3010,3010,3010,0
|
|
20230719,171600,3573073025,3010,3010,3010,3010,0
|
|
20230719,171500,3573073025,3010,3010,3010,3010,0
|
|
20230719,171400,3573073025,3010,3010,3010,3010,0
|
|
20230719,171300,3573073025,3010,3010,3010,3010,0
|
|
20230719,171200,3573073025,3010,3010,3010,3010,0
|
|
20230719,171100,3573073025,3010,3010,3010,3010,0
|
|
20230719,171000,3573073025,3010,3010,3010,3010,0
|
|
20230719,170900,3573073025,3010,3010,3010,3010,0
|
|
20230719,170800,3573073025,3010,3010,3010,3010,0
|
|
20230719,170700,3573073025,3010,3010,3010,3010,0
|
|
20230719,170600,3573073025,3010,3010,3010,3010,0
|
|
20230719,170500,3573073025,3010,3010,3010,3010,0
|
|
20230719,170400,3573073025,3010,3010,3010,3010,0
|
|
20230719,170300,3573073025,3010,3010,3010,3010,0
|
|
20230719,170200,3573073025,3010,3010,3010,3010,0
|
|
20230719,170100,3573073025,3010,3010,3010,3010,0
|
|
20230719,170000,3573073025,3010,3010,3010,3010,0
|
|
20230719,165900,3573073025,3010,3010,3010,3010,0
|
|
20230719,165800,3573073025,3010,3010,3010,3010,0
|
|
20230719,165700,3573073025,3010,3010,3010,3010,0
|
|
20230719,165600,3573073025,3010,3010,3010,3010,0
|
|
20230719,165500,3573073025,3010,3010,3010,3010,0
|
|
20230719,165400,3573073025,3010,3010,3010,3010,0
|
|
20230719,165300,3573073025,3010,3010,3010,3010,0
|
|
20230719,165200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,165100,3573073025,3010,3010,3010,3010,0
|
|
20230719,165000,3573073025,3010,3010,3010,3010,0
|
|
20230719,164900,3573073025,3010,3010,3010,3010,0
|
|
20230719,164800,3573073025,3010,3010,3010,3010,0
|
|
20230719,164700,3573073025,3010,3010,3010,3010,0
|
|
20230719,164600,3573073025,3010,3010,3010,3010,0
|
|
20230719,164500,3573073025,3010,3010,3010,3010,0
|
|
20230719,164400,3573073025,3010,3010,3010,3010,0
|
|
20230719,164300,3573073025,3010,3010,3010,3010,0
|
|
20230719,164200,3573073025,3010,3010,3010,3010,0
|
|
20230719,164100,3573073025,3010,3010,3010,3010,0
|
|
20230719,164000,3573073025,3010,3010,3010,3010,0
|
|
20230719,163900,3573073025,3010,3010,3010,3010,0
|
|
20230719,163800,3573073025,3010,3010,3010,3010,0
|
|
20230719,163700,3573073025,3010,3010,3010,3010,0
|
|
20230719,163600,3573073025,3010,3010,3010,3010,0
|
|
20230719,163500,3573073025,3010,3010,3010,3010,0
|
|
20230719,163400,3573073025,3010,3010,3010,3010,0
|
|
20230719,163300,3573073025,3010,3010,3010,3010,0
|
|
20230719,163200,3573073025,3010,3010,3010,3010,0
|
|
20230719,163100,3573073025,3010,3010,3010,3010,0
|
|
20230719,163000,3573073025,3010,3010,3010,3010,0
|
|
20230719,162900,3573073025,3010,3010,3010,3010,0
|
|
20230719,162800,3573073025,3010,3010,3010,3010,0
|
|
20230719,162700,3573073025,3010,3010,3010,3010,0
|
|
20230719,162600,3573073025,3010,3010,3010,3010,0
|
|
20230719,162500,3573073025,3010,3010,3010,3010,0
|
|
20230719,162400,3573073025,3010,3010,3010,3010,0
|
|
20230719,162300,3573073025,3010,3010,3010,3010,0
|
|
20230719,162200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,162100,3573073025,3010,3010,3010,3010,0
|
|
20230719,162000,3573073025,3010,3010,3010,3010,0
|
|
20230719,161900,3573073025,3010,3010,3010,3010,0
|
|
20230719,161800,3573073025,3010,3010,3010,3010,0
|
|
20230719,161700,3573073025,3010,3010,3010,3010,0
|
|
20230719,161600,3573073025,3010,3010,3010,3010,0
|
|
20230719,161500,3573073025,3010,3010,3010,3010,0
|
|
20230719,161400,3573073025,3010,3010,3010,3010,0
|
|
20230719,161300,3573073025,3010,3010,3010,3010,0
|
|
20230719,161200,3573073025,3010,3010,3010,3010,0
|
|
20230719,161100,3573073025,3010,3010,3010,3010,0
|
|
20230719,161000,3573073025,3010,3010,3010,3010,0
|
|
20230719,160900,3573073025,3010,3010,3010,3010,0
|
|
20230719,160800,3573073025,3010,3010,3010,3010,0
|
|
20230719,160700,3573073025,3010,3010,3010,3010,0
|
|
20230719,160600,3573073025,3010,3010,3010,3010,0
|
|
20230719,160500,3573073025,3010,3010,3010,3010,0
|
|
20230719,160400,3573073025,3010,3010,3010,3010,0
|
|
20230719,160300,3573073025,3010,3010,3010,3010,0
|
|
20230719,160200,3573073025,3010,3010,3010,3010,0
|
|
20230719,160100,3573073025,3010,3010,3010,3010,0
|
|
20230719,160000,3573073025,3010,3010,3010,3010,0
|
|
20230719,155900,3573073025,3010,3010,3010,3010,0
|
|
20230719,155800,3573073025,3010,3010,3010,3010,0
|
|
20230719,155700,3573073025,3010,3010,3010,3010,0
|
|
20230719,155600,3573073025,3010,3010,3010,3010,0
|
|
20230719,155500,3573073025,3010,3010,3010,3010,0
|
|
20230719,155400,3573073025,3010,3010,3010,3010,0
|
|
20230719,155300,3573073025,3010,3010,3010,3010,0
|
|
20230719,155200,3573073025,3010,3010,3010,3010,13350
|
|
20230719,155100,3573073025,3010,3010,3010,3010,0
|
|
20230719,155000,3573073025,3010,3010,3010,3010,0
|
|
20230719,154900,3573073025,3010,3010,3010,3010,0
|
|
20230719,154800,3573073025,3010,3010,3010,3010,0
|
|
20230719,154700,3573073025,3010,3010,3010,3010,0
|
|
20230719,154600,3573073025,3010,3010,3010,3010,0
|
|
20230719,154500,3573073025,3010,3010,3010,3010,0
|
|
20230719,154400,3573073025,3010,3010,3010,3010,0
|
|
20230719,154300,3573073025,3010,3010,3010,3010,0
|
|
20230719,154200,3573073025,3010,3010,3010,3010,0
|
|
20230719,154100,3573073025,3010,3010,3010,3010,0
|
|
20230719,154000,3573073025,3010,3010,3010,3010,0
|
|
20230719,153900,3573073025,3010,3010,3010,3010,0
|
|
20230719,153800,3573073025,3010,3010,3010,3010,0
|
|
20230719,153700,3573073025,3010,3010,3010,3010,0
|
|
20230719,153600,3573073025,3010,3010,3010,3010,0
|
|
20230719,153500,3573073025,3010,3010,3010,3010,0
|
|
20230719,153400,3573073025,3010,3010,3010,3010,0
|
|
20230719,153300,3573073025,3010,3010,3010,3010,0
|
|
20230719,153200,3573073025,3010,3010,3010,3010,0
|
|
20230719,153100,3573073025,3010,3010,3010,3010,0
|
|
20230719,153000,3573073025,3010,3010,3010,3010,13350
|
|
20230719,152900,3532889525,3010,3010,3010,3010,0
|
|
20230719,152800,3532889525,3010,3010,3010,3010,0
|
|
20230719,152700,3532889525,3010,3010,3010,3010,0
|
|
20230719,152600,3532889525,3010,3010,3010,3010,0
|
|
20230719,152500,3532889525,3010,3010,3010,3010,0
|
|
20230719,152400,3532889525,3010,3010,3010,3010,0
|
|
20230719,152300,3532889525,3010,3010,3010,3010,0
|
|
20230719,152200,3532889525,3010,3010,3010,3010,0
|
|
20230719,152100,3532889525,3010,3010,3010,3010,0
|
|
20230719,152000,3532889525,3010,3010,3010,3010,0
|
|
20230719,151900,3532889525,3010,3000,3010,3000,3355
|
|
20230719,151800,3522815395,3005,3010,3010,3000,2301
|
|
20230719,151700,3515908850,3005,3000,3005,3000,5516
|
|
20230719,151600,3499349490,3000,3000,3000,3000,1600
|
|
20230719,151500,3494549490,3000,3005,3005,3000,41
|
|
20230719,151400,3494426435,3000,3005,3005,3000,2845
|
|
20230719,151300,3485878375,3005,3005,3005,3005,1139
|
|
20230719,151200,3482455680,3005,3005,3005,3000,2100
|
|
20230719,151100,3476145285,3000,3010,3010,3000,1572
|
|
20230719,151000,3471419400,3010,3005,3010,3005,1832
|
|
20230719,150900,3465913080,3005,3005,3005,3000,3268
|
|
20230719,150800,3456100920,3000,3000,3000,3000,1640
|
|
20230719,150700,3451180920,3000,3005,3005,3000,1621
|
|
20230719,150600,3446317820,3005,3000,3005,3000,8149
|
|
20230719,150500,3421867505,2995,2995,2995,2995,2605
|
|
20230719,150400,3414065530,3000,2995,3000,2995,3605
|
|
20230719,150300,3403258530,2995,3000,3005,2995,5136
|
|
20230719,150200,3387856550,2995,3000,3000,2995,3550
|
|
20230719,150100,3377214550,3000,2995,3000,2995,4270
|
|
20230719,150000,3364420350,2995,2995,2995,2995,1660
|
|
20230719,145900,3359448650,2995,2995,3000,2995,1608
|
|
20230719,145800,3354632675,2995,3000,3000,2995,1663
|
|
20230719,145700,3349651705,3000,2995,3000,2995,1640
|
|
20230719,145600,3344739705,3000,3000,3000,2995,1960
|
|
20230719,145500,3338869215,3000,3000,3000,2995,1777
|
|
20230719,145400,3333546500,3000,3000,3000,2995,2106
|
|
20230719,145300,3327236500,3000,2995,3000,2995,1657
|
|
20230719,145200,3322273500,3000,2995,3000,2995,1657
|
|
20230719,145100,3317310500,3000,3000,3000,2995,1687
|
|
20230719,145000,3312257500,3000,2995,3000,2995,5195
|
|
20230719,144900,3296698190,3000,3000,3000,2995,1798
|
|
20230719,144800,3291312610,3000,2995,3000,2995,1666
|
|
20230719,144700,3286322610,3000,3000,3000,2995,2654
|
|
20230719,144600,3278360665,3000,2995,3000,2995,2059
|
|
20230719,144500,3272183670,3000,2995,3000,2995,1924
|
|
20230719,144400,3266419670,3000,3000,3000,2995,3916
|
|
20230719,144300,3254679670,3000,2995,3000,2995,1657
|
|
20230719,144200,3249716670,2995,2995,2995,2990,4729
|
|
20230719,144100,3235561315,2995,2995,2995,2995,2435
|
|
20230719,144000,3228268490,2995,2995,2995,2990,3107
|
|
20230719,143900,3218977725,2995,3000,3000,2995,1875
|
|
20230719,143800,3213361885,3000,2995,3000,2995,2893
|
|
20230719,143700,3204697055,2995,3000,3000,2995,1718
|
|
20230719,143600,3199551335,2995,3000,3000,2995,1718
|
|
20230719,143500,3194405585,3000,3000,3000,2995,5038
|
|
20230719,143400,3179299585,3000,3000,3000,2995,1854
|
|
20230719,143300,3173746195,2995,2995,3000,2995,4141
|
|
20230719,143200,3161343565,2995,2995,2995,2995,1630
|
|
20230719,143100,3156461715,3000,3000,3000,2995,3600
|
|
20230719,143000,3145669715,3000,2995,3000,2995,1833
|
|
20230719,142900,3140178715,2995,3000,3000,2995,1631
|
|
20230719,142800,3135293720,3000,2995,3000,2995,4105
|
|
20230719,142700,3122999220,3000,3000,3000,2995,3355
|
|
20230719,142600,3112947215,2995,3000,3000,2995,1603
|
|
20230719,142500,3108146215,3000,3000,3000,3000,1581
|
|
20230719,142400,3103403215,3000,3000,3000,2995,3517
|
|
20230719,142300,3092857180,3000,3000,3000,2995,2949
|
|
20230719,142200,3084011520,2995,2995,3000,2995,1747
|
|
20230719,142100,3078773775,2995,3000,3000,2995,372
|
|
20230719,142000,3077657875,3000,2995,3000,2995,1227
|
|
20230719,141900,3073981410,2995,3000,3000,2995,292
|
|
20230719,141800,3073106835,2995,3000,3000,2995,613
|
|
20230719,141700,3071269165,3000,3000,3000,3000,1
|
|
20230719,141600,3071266165,2995,3000,3000,2995,521
|
|
20230719,141500,3069705755,2995,2995,2995,2995,5916
|
|
20230719,141400,3051987335,2995,3000,3000,2995,1260
|
|
20230719,141300,3048211170,3000,3000,3000,3000,1
|
|
20230719,141200,3048208170,2995,2995,2995,2995,9
|
|
20230719,141100,3048181215,2995,3000,3000,2995,1141
|
|
20230719,141000,3044759545,3000,3000,3000,3000,3
|
|
20230719,140900,3044750545,2995,3000,3000,2995,3312
|
|
20230719,140800,3034828380,3000,3000,3000,3000,117
|
|
20230719,140700,3034477380,3000,2995,3000,2995,1918
|
|
20230719,140600,3028730470,3000,2995,3000,2995,66
|
|
20230719,140500,3028532620,2995,2995,2995,2995,1096
|
|
20230719,140400,3025250100,3000,3000,3000,3000,114
|
|
20230719,140300,3024908100,3000,2995,3000,2995,1356
|
|
20230719,140200,3020842255,3000,3000,3000,3000,65
|
|
20230719,140100,3020647255,3000,3000,3000,3000,539
|
|
20230719,140000,3019030255,3000,2995,3000,2995,419
|
|
20230719,135900,3017775090,3000,3000,3000,2995,350
|
|
20230719,135800,3016726560,3000,3000,3000,2995,811
|
|
20230719,135700,3014294890,3000,3000,3000,3000,1272
|
|
20230719,135600,3010478890,3000,2995,3000,2995,268
|
|
20230719,135500,3009676225,3000,2995,3000,2995,705
|
|
20230719,135400,3007564745,3000,2995,3000,2995,844
|
|
20230719,135300,3005035955,3000,3000,3000,3000,3
|
|
20230719,135200,3005026955,3000,3000,3000,3000,3
|
|
20230719,135100,3005017955,2995,2995,2995,2995,266
|
|
20230719,135000,3004221285,3000,2995,3000,2995,305
|
|
20230719,134900,3003306785,2995,2995,2995,2995,267
|
|
20230719,134800,3002507120,2995,2990,2995,2990,2852
|
|
20230719,134700,2993966385,2990,2995,2995,2990,317
|
|
20230719,134600,2993018455,2995,2995,2995,2995,30
|
|
20230719,134500,2992928605,2995,2995,2995,2995,3392
|
|
20230719,134400,2982769565,3000,3000,3000,3000,38
|
|
20230719,134300,2982655565,3000,2995,3000,2995,630
|
|
20230719,134200,2980768465,2995,2995,2995,2995,0
|
|
20230719,134100,2980768465,2995,2995,2995,2995,5108
|
|
20230719,134000,2965470005,2995,2995,2995,2990,902
|
|
20230719,133900,2962769850,2995,2995,2995,2995,5
|
|
20230719,133800,2962754875,2995,2995,2995,2990,656
|
|
20230719,133700,2960791735,2995,2995,2995,2990,344
|
|
20230719,133600,2959761705,2990,2990,2990,2990,768
|
|
20230719,133500,2957465385,2995,2995,2995,2995,1876
|
|
20230719,133400,2951846765,2995,2995,2995,2995,1063
|
|
20230719,133300,2948663080,2995,2990,2995,2990,387
|
|
20230719,133200,2947505400,2990,2990,2990,2990,1865
|
|
20230719,133100,2941929050,2990,2990,2995,2990,667
|
|
20230719,133000,2939934220,2985,2990,2990,2985,4070
|
|
20230719,132900,2927785120,2990,2990,2995,2990,3970
|
|
20230719,132800,2915914790,2995,2995,2995,2995,66
|
|
20230719,132700,2915717120,2990,2990,2995,2990,1436
|
|
20230719,132600,2911422480,2995,2995,2995,2995,1197
|
|
20230719,132500,2907837465,2995,2995,2995,2990,1037
|
|
20230719,132400,2904731770,2990,2995,2995,2990,438
|
|
20230719,132300,2903421290,2990,2990,2990,2990,1
|
|
20230719,132200,2903418300,2995,3000,3000,2995,490
|
|
20230719,132100,2901948700,2985,2985,2985,2985,0
|
|
20230719,132000,2901948700,2985,3000,3000,2985,43920
|
|
20230719,131900,2770579965,3000,3000,3000,3000,441
|
|
20230719,131800,2769256965,3005,3005,3005,3000,271
|
|
20230719,131700,2768443940,3000,3000,3000,3000,1150
|
|
20230719,131600,2764993940,3005,3005,3005,3005,190
|
|
20230719,131500,2764422990,3010,2995,3010,2995,3368
|
|
20230719,131400,2754312885,3000,3000,3000,3000,291
|
|
20230719,131300,2753439885,3000,3000,3010,3000,7165
|
|
20230719,131200,2731917995,2995,2995,2995,2995,0
|
|
20230719,131100,2731917995,2995,3000,3000,2995,316
|
|
20230719,131000,2730971325,2995,2995,2995,2995,1000
|
|
20230719,130900,2727976325,3000,3000,3000,2995,578
|
|
20230719,130800,2726245100,3000,3000,3000,3000,882
|
|
20230719,130700,2723599100,2995,2995,2995,2995,323
|
|
20230719,130600,2722631715,2995,2995,3000,2995,2199
|
|
20230719,130500,2716038210,3000,3000,3000,3000,0
|
|
20230719,130400,2716038210,3000,3000,3000,2995,321
|
|
20230719,130300,2715076540,2990,2995,2995,2990,4073
|
|
20230719,130200,2702885075,2995,2995,2995,2990,470
|
|
20230719,130100,2701478760,2995,2990,2995,2990,552
|
|
20230719,130000,2699826560,2995,2990,2995,2990,2725
|
|
20230719,125900,2691678690,2995,2995,2995,2990,432
|
|
20230719,125800,2690386385,2990,2990,2995,2990,834
|
|
20230719,125700,2687892060,2990,2995,2995,2990,294
|
|
20230719,125600,2687012765,2990,2990,2990,2990,1302
|
|
20230719,125500,2683119785,2990,2990,2995,2990,2559
|
|
20230719,125400,2675467325,2990,2990,2990,2990,2173
|
|
20230719,125300,2668970055,2990,2990,2990,2990,694
|
|
20230719,125200,2666894995,2990,2990,2990,2990,1378
|
|
20230719,125100,2662774775,2995,2990,2995,2990,749
|
|
20230719,125000,2660535190,2990,2995,2995,2990,1742
|
|
20230719,124900,2655324535,2990,2985,2995,2985,3864
|
|
20230719,124800,2643772400,2990,2985,2990,2985,1301
|
|
20230719,124700,2639888905,2985,2990,2995,2985,9864
|
|
20230719,124600,2610413610,2990,2995,2995,2985,3491
|
|
20230719,124500,2599986190,2990,2990,2990,2990,1326
|
|
20230719,124400,2596021450,2990,2995,2995,2990,843
|
|
20230719,124300,2593500465,2995,2990,2995,2990,245
|
|
20230719,124200,2592767575,2990,3000,3000,2985,9522
|
|
20230719,124100,2564340205,2985,2990,2990,2985,2069
|
|
20230719,124000,2558164205,2990,2985,2990,2985,1721
|
|
20230719,123900,2553026380,2990,2990,2990,2985,1617
|
|
20230719,123800,2548196855,2990,2985,2990,2985,1889
|
|
20230719,123700,2542555185,2985,2985,2990,2985,3395
|
|
20230719,123600,2532414835,2985,2985,2990,2985,2124
|
|
20230719,123500,2526070285,2985,2990,2990,2985,1280
|
|
20230719,123400,2522247120,2990,2990,2990,2985,641
|
|
20230719,123300,2520332600,2985,2990,2990,2985,2205
|
|
20230719,123200,2513748260,2990,2990,2990,2985,1654
|
|
20230719,123100,2508805025,2990,2990,2990,2985,3089
|
|
20230719,123000,2499570240,2990,2990,2995,2990,2974
|
|
20230719,122900,2490677905,2995,2990,2995,2990,2083
|
|
20230719,122800,2484443390,2990,2990,2995,2990,2399
|
|
20230719,122700,2477270330,2990,2990,2990,2990,2301
|
|
20230719,122600,2470390340,2990,2990,2995,2990,4430
|
|
20230719,122500,2457144530,2990,2990,2990,2985,1668
|
|
20230719,122400,2452159700,2990,2990,2990,2985,1282
|
|
20230719,122300,2448330555,2990,2990,2990,2985,4333
|
|
20230719,122200,2435375845,2985,2985,2990,2985,1760
|
|
20230719,122100,2430118395,2985,2985,2990,2985,2735
|
|
20230719,122000,2421949320,2985,2990,2990,2985,887
|
|
20230719,121900,2419299625,2990,2995,2995,2985,1721
|
|
20230719,121800,2414157370,2990,2985,2990,2985,6177
|
|
20230719,121700,2395715235,2985,2990,2990,2985,39904
|
|
20230719,121600,2276501010,2990,2990,2990,2990,321
|
|
20230719,121500,2275541220,2990,2990,2995,2990,2914
|
|
20230719,121400,2266828325,2995,2990,2995,2990,987
|
|
20230719,121300,2263877100,2995,2995,2995,2990,2091
|
|
20230719,121200,2257624410,2990,2990,2995,2990,1817
|
|
20230719,121100,2252191565,2990,2990,2995,2990,2779
|
|
20230719,121000,2243878620,2995,2995,2995,2990,918
|
|
20230719,120900,2241132495,2995,2995,2995,2990,2455
|
|
20230719,120800,2233789330,2990,2995,2995,2990,5714
|
|
20230719,120700,2216701865,2995,2995,2995,2990,1473
|
|
20230719,120600,2212294485,2995,2990,2995,2990,3003
|
|
20230719,120500,2203315035,2990,2990,3000,2990,2162
|
|
20230719,120400,2196847245,2995,2995,3000,2990,2154
|
|
20230719,120300,2190400605,3000,2995,3000,2990,3593
|
|
20230719,120200,2179646995,2990,3000,3000,2990,58709
|
|
20230719,120100,2003815470,2995,2995,3000,2995,5029
|
|
20230719,120000,1988753420,3000,2995,3000,2995,1195
|
|
20230719,115900,1985174365,3000,2995,3000,2995,3057
|
|
20230719,115800,1976018380,2995,3000,3000,2995,1087
|
|
20230719,115700,1972762540,3000,2995,3000,2995,2151
|
|
20230719,115600,1966320190,2995,2995,3000,2995,1788
|
|
20230719,115500,1960964630,2995,2995,3000,2995,2365
|
|
20230719,115400,1953876355,3000,2995,3000,2995,4789
|
|
20230719,115300,1939523300,2995,2995,3000,2995,4285
|
|
20230719,115200,1926689710,2995,2995,2995,2995,1745
|
|
20230719,115100,1921463435,3000,2995,3000,2995,1277
|
|
20230719,115000,1917637690,2995,2995,3000,2995,2778
|
|
20230719,114900,1909317365,2995,3000,3000,2995,3869
|
|
20230719,114800,1897713080,3000,3000,3000,3000,2693
|
|
20230719,114700,1889634080,3000,3000,3000,3000,1914
|
|
20230719,114600,1883892080,3000,3000,3000,3000,2127
|
|
20230719,114500,1877511080,3000,3000,3000,3000,2344
|
|
20230719,114400,1870479080,3000,2995,3000,2995,4387
|
|
20230719,114300,1857331430,2995,2995,3000,2995,2202
|
|
20230719,114200,1850733050,3000,2995,3000,2995,1639
|
|
20230719,114100,1845823900,3000,3000,3000,2995,10838
|
|
20230719,114000,1813314765,3000,3000,3000,3000,912
|
|
20230719,113900,1810578765,3000,3000,3000,3000,1958
|
|
20230719,113800,1804704765,3005,3000,3005,3000,1913
|
|
20230719,113700,1798965435,3005,3000,3005,3000,5515
|
|
20230719,113600,1782410185,3005,3005,3005,3000,2890
|
|
20230719,113500,1773737660,3000,3000,3005,3000,5294
|
|
20230719,113400,1757841240,3005,3000,3005,3000,8511
|
|
20230719,113300,1732273070,3000,3005,3005,3000,2379
|
|
20230719,113200,1725133305,3000,3005,3005,3000,16883
|
|
20230719,113100,1674403430,3005,3005,3010,3005,1832
|
|
20230719,113000,1668895890,3005,3005,3010,3005,2177
|
|
20230719,112900,1662351605,3005,3010,3010,3005,2210
|
|
20230719,112800,1655710335,3010,3005,3010,3000,3355
|
|
20230719,112700,1645629130,3005,3005,3005,3000,3143
|
|
20230719,112600,1636188175,3000,3005,3005,3000,2398
|
|
20230719,112500,1628993635,3000,3010,3010,3000,62053
|
|
20230719,112400,1442687395,3010,3005,3010,3005,2596
|
|
20230719,112300,1434883010,3005,3005,3005,3005,5103
|
|
20230719,112200,1419548495,3005,3010,3010,3005,3139
|
|
20230719,112100,1410111875,3010,3010,3015,3010,4099
|
|
20230719,112000,1397773795,3010,3015,3015,3010,5099
|
|
20230719,111900,1382401195,3015,3015,3015,3015,2384
|
|
20230719,111800,1375213435,3015,3015,3020,3015,1653
|
|
20230719,111700,1370229515,3020,3025,3030,3015,29805
|
|
20230719,111600,1280188085,3025,3025,3025,3020,4195
|
|
20230719,111500,1267499120,3025,3030,3035,3025,8124
|
|
20230719,111400,1242902975,3030,3030,3030,3030,892
|
|
20230719,111300,1240200215,3035,3030,3035,3030,1400
|
|
20230719,111200,1235957865,3030,3030,3035,3030,702
|
|
20230719,111100,1233830800,3030,3030,3030,3030,1128
|
|
20230719,111000,1230412960,3030,3030,3030,3030,2787
|
|
20230719,110900,1221968350,3030,3035,3035,3030,11089
|
|
20230719,110800,1188351130,3030,3040,3040,3030,13696
|
|
20230719,110700,1146814110,3040,3035,3040,3035,3603
|
|
20230719,110600,1135875245,3040,3035,3040,3035,2217
|
|
20230719,110500,1129146620,3035,3035,3035,3030,6470
|
|
20230719,110400,1109510175,3035,3035,3035,3030,1484
|
|
20230719,110300,1105007285,3035,3035,3040,3035,1707
|
|
20230719,110200,1099826535,3035,3040,3045,3035,6834
|
|
20230719,110100,1079054145,3035,3045,3045,3035,5699
|
|
20230719,110000,1061731485,3045,3045,3050,3045,3571
|
|
20230719,105900,1050857785,3045,3045,3045,3045,4669
|
|
20230719,105800,1036640680,3045,3045,3045,3045,9732
|
|
20230719,105700,1007006740,3045,3045,3045,3045,1060
|
|
20230719,105600,1003779040,3045,3045,3045,3045,267
|
|
20230719,105500,1002966025,3045,3045,3050,3045,1411
|
|
20230719,105400,998669350,3045,3045,3050,3040,2934
|
|
20230719,105300,989736555,3045,3045,3045,3045,19
|
|
20230719,105200,989678700,3040,3040,3050,3040,368
|
|
20230719,105100,988556755,3050,3045,3050,3040,345
|
|
20230719,105000,987506425,3045,3045,3045,3045,1282
|
|
20230719,104900,983602735,3045,3045,3045,3040,2138
|
|
20230719,104800,977092530,3045,3045,3045,3045,321
|
|
20230719,104700,976115085,3040,3045,3045,3040,822
|
|
20230719,104600,973613455,3045,3040,3045,3035,1067
|
|
20230719,104500,970371145,3040,3040,3040,3035,1979
|
|
20230719,104400,964356320,3035,3035,3035,3035,1
|
|
20230719,104300,964353285,3035,3035,3035,3035,586
|
|
20230719,104200,962574775,3040,3040,3040,3040,0
|
|
20230719,104100,962574775,3040,3040,3040,3035,2013
|
|
20230719,104000,956457785,3040,3040,3040,3035,2683
|
|
20230719,103900,948309825,3035,3035,3035,3035,347
|
|
20230719,103800,947256680,3035,3035,3035,3035,4824
|
|
20230719,103700,932615840,3035,3035,3035,3035,603
|
|
20230719,103600,930785735,3035,3035,3035,3035,865
|
|
20230719,103500,928160460,3035,3040,3040,3035,61
|
|
20230719,103400,927975310,3040,3035,3040,3035,372
|
|
20230719,103300,926845765,3035,3035,3035,3035,7243
|
|
20230719,103200,904863260,3035,3035,3040,3030,2556
|
|
20230719,103100,897104685,3035,3035,3035,3035,4073
|
|
20230719,103000,884743130,3035,3035,3035,3035,549
|
|
20230719,102900,883076915,3035,3035,3035,3030,2967
|
|
20230719,102800,874072120,3035,3035,3035,3035,4200
|
|
20230719,102700,861325120,3030,3035,3035,3030,433
|
|
20230719,102600,860012960,3035,3035,3035,3035,2001
|
|
20230719,102500,853939925,3040,3040,3045,3035,1165
|
|
20230719,102400,850402520,3040,3035,3045,3035,1709
|
|
20230719,102300,845209660,3040,3040,3040,3035,1037
|
|
20230719,102200,842058660,3040,3040,3040,3040,935
|
|
20230719,102100,839216260,3040,3040,3040,3040,267
|
|
20230719,102000,838404580,3045,3045,3045,3040,2787
|
|
20230719,101900,829924220,3050,3045,3050,3040,4232
|
|
20230719,101800,817038740,3045,3050,3050,3045,1588
|
|
20230719,101700,812196675,3050,3050,3055,3050,2802
|
|
20230719,101600,803645575,3050,3060,3060,3050,17839
|
|
20230719,101500,749077565,3060,3065,3065,3060,4332
|
|
20230719,101400,735800110,3065,3060,3065,3055,3477
|
|
20230719,101300,725160335,3060,3050,3065,3050,6241
|
|
20230719,101200,706086380,3045,3050,3055,3045,6001
|
|
20230719,101100,687786445,3050,3035,3050,3035,10957
|
|
20230719,101000,654437795,3035,3035,3040,3035,418
|
|
20230719,100900,653169150,3035,3035,3035,3035,1505
|
|
20230719,100800,648601475,3030,3035,3035,3030,103
|
|
20230719,100700,648288975,3030,3025,3030,3025,668
|
|
20230719,100600,646266270,3025,3030,3030,3025,5233
|
|
20230719,100500,630414280,3030,3025,3030,3025,8364
|
|
20230719,100400,605072695,3025,3030,3030,3025,1681
|
|
20230719,100300,599985170,3030,3030,3030,3025,3651
|
|
20230719,100200,588932655,3030,3025,3030,3025,338
|
|
20230719,100100,587910185,3025,3020,3025,3020,1822
|
|
20230719,100000,582402640,3020,3025,3025,3015,3018
|
|
20230719,095900,573299685,3025,3025,3025,3025,953
|
|
20230719,095800,570416860,3025,3020,3025,3020,2685
|
|
20230719,095700,562295300,3020,3020,3020,3020,3010
|
|
20230719,095600,553205100,3020,3020,3020,3020,1
|
|
20230719,095500,553202080,3015,3015,3015,3015,2081
|
|
20230719,095400,546927865,3015,3015,3015,3015,304
|
|
20230719,095300,546011305,3015,3010,3015,3010,150
|
|
20230719,095200,545559305,3010,3010,3015,3010,628
|
|
20230719,095100,543668175,3010,3010,3010,3010,266
|
|
20230719,095000,542867515,3010,3010,3015,3010,608
|
|
20230719,094900,541037185,3010,3015,3015,3010,15617
|
|
20230719,094800,494020175,3015,3015,3015,3015,1313
|
|
20230719,094700,490061480,3015,3015,3015,3015,1811
|
|
20230719,094600,484601315,3015,3010,3015,3010,305
|
|
20230719,094500,483682885,3010,3005,3010,3005,448
|
|
20230719,094400,482335110,3010,3005,3010,3005,3292
|
|
20230719,094300,472426295,3010,3010,3010,3010,768
|
|
20230719,094200,470114615,3010,3015,3015,3010,5891
|
|
20230719,094100,452382090,3015,3015,3015,3015,7250
|
|
20230719,094000,430523340,3010,3015,3015,3010,313
|
|
20230719,093900,429580985,3015,3015,3020,3015,1299
|
|
20230719,093800,425664460,3015,3020,3020,3015,9371
|
|
20230719,093700,397405095,3020,3025,3025,3015,2668
|
|
20230719,093600,389348880,3025,3025,3025,3020,2844
|
|
20230719,093500,380752205,3025,3025,3025,3015,1130
|
|
20230719,093400,377344185,3015,3030,3030,3015,2554
|
|
20230719,093300,369631905,3030,3020,3030,3020,5169
|
|
20230719,093200,354014210,3020,3015,3020,3010,4800
|
|
20230719,093100,339535865,3010,3010,3015,3010,3119
|
|
20230719,093000,330147665,3010,3005,3010,3005,337
|
|
20230719,092900,329134895,3005,3005,3005,3005,2013
|
|
20230719,092800,323085830,3005,3005,3005,3005,1212
|
|
20230719,092700,319443770,3005,3010,3010,3005,444
|
|
20230719,092600,318107690,3010,3000,3015,3000,7687
|
|
20230719,092500,294995975,3000,3005,3005,3000,819
|
|
20230719,092400,292536075,3005,3005,3005,3000,117
|
|
20230719,092300,292184875,3000,3000,3005,3000,4268
|
|
20230719,092200,279380350,3000,3000,3005,3000,13561
|
|
20230719,092100,238697295,3005,3005,3005,3000,409
|
|
20230719,092000,237468260,3000,3005,3005,3000,105
|
|
20230719,091900,237153255,3005,3000,3005,2995,3337
|
|
20230719,091800,227143430,3000,3000,3000,2995,1128
|
|
20230719,091700,223761315,3000,2995,3000,2995,1829
|
|
20230719,091600,218274505,3000,3000,3000,2995,1741
|
|
20230719,091500,213053100,3000,2995,3000,2995,2309
|
|
20230719,091400,206131205,2995,3000,3000,2995,2396
|
|
20230719,091300,198954565,3000,3000,3000,2995,1473
|
|
20230719,091200,194537400,3000,3000,3000,2995,3541
|
|
20230719,091100,183916380,3000,3005,3005,2995,9844
|
|
20230719,091000,154384270,3005,3000,3005,3000,8368
|
|
20230719,090900,129269535,3000,3005,3010,3000,652
|
|
20230719,090800,127308395,3005,3000,3010,3000,952
|
|
20230719,090700,124451840,3000,3010,3010,3000,2764
|
|
20230719,090600,116150755,3005,3005,3005,3000,10648
|
|
20230719,090500,84163515,3005,3010,3010,3005,6273
|
|
20230719,090400,65311650,3010,3010,3010,3005,3728
|
|
20230719,090300,54096130,3010,3015,3015,3005,1050
|
|
20230719,090200,50933380,3015,3020,3025,3010,4084
|
|
20230719,090100,38623735,3025,3010,3030,3010,3980
|
|
20230719,090000,26615930,3010,3010,3020,3010,8741
|