667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200400,831318355,2960,2960,2960,2960,1607
|
|
20230712,200300,831318355,2960,2960,2960,2960,0
|
|
20230712,200200,831318355,2960,2960,2960,2960,0
|
|
20230712,200100,831318355,2960,2960,2960,2960,0
|
|
20230712,200000,831318355,2960,2960,2960,2960,0
|
|
20230712,195900,831318355,2960,2960,2960,2960,0
|
|
20230712,195800,831318355,2960,2960,2960,2960,0
|
|
20230712,195700,831318355,2960,2960,2960,2960,0
|
|
20230712,195600,831318355,2960,2960,2960,2960,0
|
|
20230712,195500,831318355,2960,2960,2960,2960,0
|
|
20230712,195400,831318355,2960,2960,2960,2960,0
|
|
20230712,195300,831318355,2960,2960,2960,2960,0
|
|
20230712,195200,831318355,2960,2960,2960,2960,0
|
|
20230712,195100,831318355,2960,2960,2960,2960,0
|
|
20230712,195000,831318355,2960,2960,2960,2960,0
|
|
20230712,194900,831318355,2960,2960,2960,2960,0
|
|
20230712,194800,831318355,2960,2960,2960,2960,0
|
|
20230712,194700,831318355,2960,2960,2960,2960,0
|
|
20230712,194600,831318355,2960,2960,2960,2960,0
|
|
20230712,194500,831318355,2960,2960,2960,2960,0
|
|
20230712,194400,831318355,2960,2960,2960,2960,0
|
|
20230712,194300,831318355,2960,2960,2960,2960,0
|
|
20230712,194200,831318355,2960,2960,2960,2960,0
|
|
20230712,194100,831318355,2960,2960,2960,2960,0
|
|
20230712,194000,831318355,2960,2960,2960,2960,0
|
|
20230712,193900,831318355,2960,2960,2960,2960,0
|
|
20230712,193800,831318355,2960,2960,2960,2960,0
|
|
20230712,193700,831318355,2960,2960,2960,2960,0
|
|
20230712,193600,831318355,2960,2960,2960,2960,0
|
|
20230712,193500,831318355,2960,2960,2960,2960,0
|
|
20230712,193400,831318355,2960,2960,2960,2960,1607
|
|
20230712,193300,831318355,2960,2960,2960,2960,0
|
|
20230712,193200,831318355,2960,2960,2960,2960,0
|
|
20230712,193100,831318355,2960,2960,2960,2960,0
|
|
20230712,193000,831318355,2960,2960,2960,2960,0
|
|
20230712,192900,831318355,2960,2960,2960,2960,0
|
|
20230712,192800,831318355,2960,2960,2960,2960,0
|
|
20230712,192700,831318355,2960,2960,2960,2960,0
|
|
20230712,192600,831318355,2960,2960,2960,2960,0
|
|
20230712,192500,831318355,2960,2960,2960,2960,0
|
|
20230712,192400,831318355,2960,2960,2960,2960,0
|
|
20230712,192300,831318355,2960,2960,2960,2960,0
|
|
20230712,192200,831318355,2960,2960,2960,2960,0
|
|
20230712,192100,831318355,2960,2960,2960,2960,0
|
|
20230712,192000,831318355,2960,2960,2960,2960,0
|
|
20230712,191900,831318355,2960,2960,2960,2960,0
|
|
20230712,191800,831318355,2960,2960,2960,2960,0
|
|
20230712,191700,831318355,2960,2960,2960,2960,0
|
|
20230712,191600,831318355,2960,2960,2960,2960,0
|
|
20230712,191500,831318355,2960,2960,2960,2960,0
|
|
20230712,191400,831318355,2960,2960,2960,2960,0
|
|
20230712,191300,831318355,2960,2960,2960,2960,0
|
|
20230712,191200,831318355,2960,2960,2960,2960,0
|
|
20230712,191100,831318355,2960,2960,2960,2960,0
|
|
20230712,191000,831318355,2960,2960,2960,2960,0
|
|
20230712,190900,831318355,2960,2960,2960,2960,0
|
|
20230712,190800,831318355,2960,2960,2960,2960,0
|
|
20230712,190700,831318355,2960,2960,2960,2960,0
|
|
20230712,190600,831318355,2960,2960,2960,2960,0
|
|
20230712,190500,831318355,2960,2960,2960,2960,0
|
|
20230712,190400,831318355,2960,2960,2960,2960,1607
|
|
20230712,190300,831318355,2960,2960,2960,2960,0
|
|
20230712,190200,831318355,2960,2960,2960,2960,0
|
|
20230712,190100,831318355,2960,2960,2960,2960,0
|
|
20230712,190000,831318355,2960,2960,2960,2960,0
|
|
20230712,185900,831318355,2960,2960,2960,2960,0
|
|
20230712,185800,831318355,2960,2960,2960,2960,0
|
|
20230712,185700,831318355,2960,2960,2960,2960,0
|
|
20230712,185600,831318355,2960,2960,2960,2960,0
|
|
20230712,185500,831318355,2960,2960,2960,2960,0
|
|
20230712,185400,831318355,2960,2960,2960,2960,0
|
|
20230712,185300,831318355,2960,2960,2960,2960,0
|
|
20230712,185200,831318355,2960,2960,2960,2960,0
|
|
20230712,185100,831318355,2960,2960,2960,2960,0
|
|
20230712,185000,831318355,2960,2960,2960,2960,0
|
|
20230712,184900,831318355,2960,2960,2960,2960,0
|
|
20230712,184800,831318355,2960,2960,2960,2960,0
|
|
20230712,184700,831318355,2960,2960,2960,2960,0
|
|
20230712,184600,831318355,2960,2960,2960,2960,0
|
|
20230712,184500,831318355,2960,2960,2960,2960,0
|
|
20230712,184400,831318355,2960,2960,2960,2960,0
|
|
20230712,184300,831318355,2960,2960,2960,2960,0
|
|
20230712,184200,831318355,2960,2960,2960,2960,0
|
|
20230712,184100,831318355,2960,2960,2960,2960,0
|
|
20230712,184000,831318355,2960,2960,2960,2960,0
|
|
20230712,183900,831318355,2960,2960,2960,2960,0
|
|
20230712,183800,831318355,2960,2960,2960,2960,0
|
|
20230712,183700,831318355,2960,2960,2960,2960,0
|
|
20230712,183600,831318355,2960,2960,2960,2960,0
|
|
20230712,183500,831318355,2960,2960,2960,2960,0
|
|
20230712,183400,831318355,2960,2960,2960,2960,1607
|
|
20230712,183300,831318355,2960,2960,2960,2960,0
|
|
20230712,183200,831318355,2960,2960,2960,2960,0
|
|
20230712,183100,831318355,2960,2960,2960,2960,0
|
|
20230712,183000,831318355,2960,2960,2960,2960,0
|
|
20230712,182900,831318355,2960,2960,2960,2960,0
|
|
20230712,182800,831318355,2960,2960,2960,2960,0
|
|
20230712,182700,831318355,2960,2960,2960,2960,0
|
|
20230712,182600,831318355,2960,2960,2960,2960,0
|
|
20230712,182500,831318355,2960,2960,2960,2960,0
|
|
20230712,182400,831318355,2960,2960,2960,2960,0
|
|
20230712,182300,831318355,2960,2960,2960,2960,0
|
|
20230712,182200,831318355,2960,2960,2960,2960,0
|
|
20230712,182100,831318355,2960,2960,2960,2960,0
|
|
20230712,182000,831318355,2960,2960,2960,2960,0
|
|
20230712,181900,831318355,2960,2960,2960,2960,0
|
|
20230712,181800,831318355,2960,2960,2960,2960,0
|
|
20230712,181700,831318355,2960,2960,2960,2960,0
|
|
20230712,181600,831318355,2960,2960,2960,2960,0
|
|
20230712,181500,831318355,2960,2960,2960,2960,0
|
|
20230712,181400,831318355,2960,2960,2960,2960,0
|
|
20230712,181300,831318355,2960,2960,2960,2960,0
|
|
20230712,181200,831318355,2960,2960,2960,2960,0
|
|
20230712,181100,831318355,2960,2960,2960,2960,0
|
|
20230712,181000,831318355,2960,2960,2960,2960,0
|
|
20230712,180900,831318355,2960,2960,2960,2960,0
|
|
20230712,180800,831318355,2960,2960,2960,2960,0
|
|
20230712,180700,831318355,2960,2960,2960,2960,0
|
|
20230712,180600,831318355,2960,2960,2960,2960,0
|
|
20230712,180500,831318355,2960,2960,2960,2960,0
|
|
20230712,180400,831318355,2960,2960,2960,2960,1607
|
|
20230712,180300,831318355,2960,2960,2960,2960,0
|
|
20230712,180200,831318355,2960,2960,2960,2960,0
|
|
20230712,180100,831318355,2960,2960,2960,2960,0
|
|
20230712,180000,831318355,2960,2960,2960,2960,0
|
|
20230712,175900,831318355,2960,2960,2960,2960,0
|
|
20230712,175800,831318355,2960,2960,2960,2960,0
|
|
20230712,175700,831318355,2960,2960,2960,2960,0
|
|
20230712,175600,831318355,2960,2960,2960,2960,0
|
|
20230712,175500,831318355,2960,2960,2960,2960,0
|
|
20230712,175400,831318355,2960,2960,2960,2960,0
|
|
20230712,175300,831318355,2960,2960,2960,2960,0
|
|
20230712,175200,831318355,2960,2960,2960,2960,0
|
|
20230712,175100,831318355,2960,2960,2960,2960,0
|
|
20230712,175000,831318355,2960,2960,2960,2960,0
|
|
20230712,174900,831318355,2960,2960,2960,2960,0
|
|
20230712,174800,831318355,2960,2960,2960,2960,0
|
|
20230712,174700,831318355,2960,2960,2960,2960,0
|
|
20230712,174600,831318355,2960,2960,2960,2960,0
|
|
20230712,174500,831318355,2960,2960,2960,2960,0
|
|
20230712,174400,831318355,2960,2960,2960,2960,0
|
|
20230712,174300,831318355,2960,2960,2960,2960,0
|
|
20230712,174200,831318355,2960,2960,2960,2960,0
|
|
20230712,174100,831318355,2960,2960,2960,2960,0
|
|
20230712,174000,831318355,2960,2960,2960,2960,0
|
|
20230712,173900,831318355,2960,2960,2960,2960,0
|
|
20230712,173800,831318355,2960,2960,2960,2960,0
|
|
20230712,173700,831318355,2960,2960,2960,2960,0
|
|
20230712,173600,831318355,2960,2960,2960,2960,0
|
|
20230712,173500,831318355,2960,2960,2960,2960,0
|
|
20230712,173400,831318355,2960,2960,2960,2960,1607
|
|
20230712,173300,831318355,2960,2960,2960,2960,0
|
|
20230712,173200,831318355,2960,2960,2960,2960,0
|
|
20230712,173100,831318355,2960,2960,2960,2960,0
|
|
20230712,173000,831318355,2960,2960,2960,2960,0
|
|
20230712,172900,831318355,2960,2960,2960,2960,0
|
|
20230712,172800,831318355,2960,2960,2960,2960,0
|
|
20230712,172700,831318355,2960,2960,2960,2960,0
|
|
20230712,172600,831318355,2960,2960,2960,2960,0
|
|
20230712,172500,831318355,2960,2960,2960,2960,0
|
|
20230712,172400,831318355,2960,2960,2960,2960,0
|
|
20230712,172300,831318355,2960,2960,2960,2960,0
|
|
20230712,172200,831318355,2960,2960,2960,2960,0
|
|
20230712,172100,831318355,2960,2960,2960,2960,0
|
|
20230712,172000,831318355,2960,2960,2960,2960,0
|
|
20230712,171900,831318355,2960,2960,2960,2960,0
|
|
20230712,171800,831318355,2960,2960,2960,2960,0
|
|
20230712,171700,831318355,2960,2960,2960,2960,0
|
|
20230712,171600,831318355,2960,2960,2960,2960,0
|
|
20230712,171500,831318355,2960,2960,2960,2960,0
|
|
20230712,171400,831318355,2960,2960,2960,2960,0
|
|
20230712,171300,831318355,2960,2960,2960,2960,0
|
|
20230712,171200,831318355,2960,2960,2960,2960,0
|
|
20230712,171100,831318355,2960,2960,2960,2960,0
|
|
20230712,171000,831318355,2960,2960,2960,2960,0
|
|
20230712,170900,831318355,2960,2960,2960,2960,0
|
|
20230712,170800,831318355,2960,2960,2960,2960,0
|
|
20230712,170700,831318355,2960,2960,2960,2960,0
|
|
20230712,170600,831318355,2960,2960,2960,2960,0
|
|
20230712,170500,831318355,2960,2960,2960,2960,0
|
|
20230712,170400,831318355,2960,2960,2960,2960,1607
|
|
20230712,170300,831318355,2960,2960,2960,2960,0
|
|
20230712,170200,831318355,2960,2960,2960,2960,0
|
|
20230712,170100,831318355,2960,2960,2960,2960,0
|
|
20230712,170000,831318355,2960,2960,2960,2960,0
|
|
20230712,165900,831318355,2960,2960,2960,2960,0
|
|
20230712,165800,831318355,2960,2960,2960,2960,0
|
|
20230712,165700,831318355,2960,2960,2960,2960,0
|
|
20230712,165600,831318355,2960,2960,2960,2960,0
|
|
20230712,165500,831318355,2960,2960,2960,2960,0
|
|
20230712,165400,831318355,2960,2960,2960,2960,0
|
|
20230712,165300,831318355,2960,2960,2960,2960,0
|
|
20230712,165200,831318355,2960,2960,2960,2960,0
|
|
20230712,165100,831318355,2960,2960,2960,2960,0
|
|
20230712,165000,831318355,2960,2960,2960,2960,0
|
|
20230712,164900,831318355,2960,2960,2960,2960,0
|
|
20230712,164800,831318355,2960,2960,2960,2960,0
|
|
20230712,164700,831318355,2960,2960,2960,2960,0
|
|
20230712,164600,831318355,2960,2960,2960,2960,0
|
|
20230712,164500,831318355,2960,2960,2960,2960,0
|
|
20230712,164400,831318355,2960,2960,2960,2960,0
|
|
20230712,164300,831318355,2960,2960,2960,2960,0
|
|
20230712,164200,831318355,2960,2960,2960,2960,0
|
|
20230712,164100,831318355,2960,2960,2960,2960,0
|
|
20230712,164000,831318355,2960,2960,2960,2960,0
|
|
20230712,163900,831318355,2960,2960,2960,2960,0
|
|
20230712,163800,831318355,2960,2960,2960,2960,0
|
|
20230712,163700,831318355,2960,2960,2960,2960,0
|
|
20230712,163600,831318355,2960,2960,2960,2960,0
|
|
20230712,163500,831318355,2960,2960,2960,2960,0
|
|
20230712,163400,831318355,2960,2960,2960,2960,1607
|
|
20230712,163300,831318355,2960,2960,2960,2960,0
|
|
20230712,163200,831318355,2960,2960,2960,2960,0
|
|
20230712,163100,831318355,2960,2960,2960,2960,0
|
|
20230712,163000,831318355,2960,2960,2960,2960,0
|
|
20230712,162900,831318355,2960,2960,2960,2960,0
|
|
20230712,162800,831318355,2960,2960,2960,2960,0
|
|
20230712,162700,831318355,2960,2960,2960,2960,0
|
|
20230712,162600,831318355,2960,2960,2960,2960,0
|
|
20230712,162500,831318355,2960,2960,2960,2960,0
|
|
20230712,162400,831318355,2960,2960,2960,2960,0
|
|
20230712,162300,831318355,2960,2960,2960,2960,0
|
|
20230712,162200,831318355,2960,2960,2960,2960,0
|
|
20230712,162100,831318355,2960,2960,2960,2960,0
|
|
20230712,162000,831318355,2960,2960,2960,2960,0
|
|
20230712,161900,831318355,2960,2960,2960,2960,0
|
|
20230712,161800,831318355,2960,2960,2960,2960,0
|
|
20230712,161700,831318355,2960,2960,2960,2960,0
|
|
20230712,161600,831318355,2960,2960,2960,2960,0
|
|
20230712,161500,831318355,2960,2960,2960,2960,0
|
|
20230712,161400,831318355,2960,2960,2960,2960,0
|
|
20230712,161300,831318355,2960,2960,2960,2960,0
|
|
20230712,161200,831318355,2960,2960,2960,2960,0
|
|
20230712,161100,831318355,2960,2960,2960,2960,0
|
|
20230712,161000,831318355,2960,2960,2960,2960,0
|
|
20230712,160900,831318355,2960,2960,2960,2960,0
|
|
20230712,160800,831318355,2960,2960,2960,2960,0
|
|
20230712,160700,831318355,2960,2960,2960,2960,0
|
|
20230712,160600,831318355,2960,2960,2960,2960,0
|
|
20230712,160500,831318355,2960,2960,2960,2960,0
|
|
20230712,160400,831318355,2960,2960,2960,2960,1607
|
|
20230712,160300,831318355,2960,2960,2960,2960,0
|
|
20230712,160200,831318355,2960,2960,2960,2960,0
|
|
20230712,160100,831318355,2960,2960,2960,2960,0
|
|
20230712,160000,831318355,2960,2960,2960,2960,0
|
|
20230712,155900,831318355,2960,2960,2960,2960,0
|
|
20230712,155800,831318355,2960,2960,2960,2960,0
|
|
20230712,155700,831318355,2960,2960,2960,2960,0
|
|
20230712,155600,831318355,2960,2960,2960,2960,0
|
|
20230712,155500,831318355,2960,2960,2960,2960,0
|
|
20230712,155400,831318355,2960,2960,2960,2960,0
|
|
20230712,155300,831318355,2960,2960,2960,2960,0
|
|
20230712,155200,831318355,2960,2960,2960,2960,0
|
|
20230712,155100,831318355,2960,2960,2960,2960,0
|
|
20230712,155000,831318355,2960,2960,2960,2960,0
|
|
20230712,154900,831318355,2960,2960,2960,2960,0
|
|
20230712,154800,831318355,2960,2960,2960,2960,0
|
|
20230712,154700,831318355,2960,2960,2960,2960,0
|
|
20230712,154600,831318355,2960,2960,2960,2960,0
|
|
20230712,154500,831318355,2960,2960,2960,2960,0
|
|
20230712,154400,831318355,2960,2960,2960,2960,0
|
|
20230712,154300,831318355,2960,2960,2960,2960,0
|
|
20230712,154200,831318355,2960,2960,2960,2960,0
|
|
20230712,154100,831318355,2960,2960,2960,2960,0
|
|
20230712,154000,831318355,2960,2960,2960,2960,0
|
|
20230712,153900,831318355,2960,2960,2960,2960,0
|
|
20230712,153800,831318355,2960,2960,2960,2960,0
|
|
20230712,153700,831318355,2960,2960,2960,2960,0
|
|
20230712,153600,831318355,2960,2960,2960,2960,0
|
|
20230712,153500,831318355,2960,2960,2960,2960,0
|
|
20230712,153400,831318355,2960,2960,2960,2960,1607
|
|
20230712,153300,831318355,2960,2960,2960,2960,0
|
|
20230712,153200,831318355,2960,2960,2960,2960,0
|
|
20230712,153100,831318355,2960,2960,2960,2960,0
|
|
20230712,153000,831318355,2960,2960,2960,2960,1607
|
|
20230712,152900,826561635,2930,2930,2930,2930,0
|
|
20230712,152800,826561635,2930,2930,2930,2930,0
|
|
20230712,152700,826561635,2930,2930,2930,2930,0
|
|
20230712,152600,826561635,2930,2930,2930,2930,0
|
|
20230712,152500,826561635,2930,2930,2930,2930,0
|
|
20230712,152400,826561635,2930,2930,2930,2930,0
|
|
20230712,152300,826561635,2930,2930,2930,2930,0
|
|
20230712,152200,826561635,2930,2930,2930,2930,0
|
|
20230712,152100,826561635,2930,2930,2930,2930,0
|
|
20230712,152000,826561635,2930,2930,2930,2930,0
|
|
20230712,151900,826561635,2930,2930,2930,2930,1600
|
|
20230712,151800,821873635,2930,2930,2930,2930,3000
|
|
20230712,151700,813083635,2930,2930,2930,2930,500
|
|
20230712,151600,811618635,2930,2935,2935,2925,6514
|
|
20230712,151500,792531450,2935,2935,2935,2935,1248
|
|
20230712,151400,788868570,2940,2940,2940,2940,151
|
|
20230712,151300,788424630,2940,2940,2940,2940,2
|
|
20230712,151200,788418750,2935,2940,2940,2935,313
|
|
20230712,151100,787498590,2935,2935,2935,2935,0
|
|
20230712,151000,787498590,2935,2935,2935,2935,612
|
|
20230712,150900,785702370,2935,2935,2935,2935,13
|
|
20230712,150800,785664215,2935,2935,2935,2935,15
|
|
20230712,150700,785620190,2935,2935,2935,2935,624
|
|
20230712,150600,783788750,2935,2935,2935,2935,27
|
|
20230712,150500,783709505,2935,2935,2935,2935,28
|
|
20230712,150400,783627325,2935,2930,2935,2930,31
|
|
20230712,150300,783536425,2930,2940,2940,2930,218
|
|
20230712,150200,782896125,2930,2935,2935,2930,649
|
|
20230712,150100,780991730,2935,2935,2935,2935,22
|
|
20230712,150000,780927160,2935,2940,2940,2930,4012
|
|
20230712,145900,769163130,2930,2935,2940,2930,10743
|
|
20230712,145800,737667110,2935,2935,2935,2935,22
|
|
20230712,145700,737602540,2935,2935,2935,2935,22
|
|
20230712,145600,737537970,2935,2935,2940,2935,122
|
|
20230712,145500,737179400,2940,2940,2945,2940,1564
|
|
20230712,145400,732581175,2950,2935,2950,2935,24
|
|
20230712,145300,732510705,2935,2935,2935,2935,22
|
|
20230712,145200,732446135,2950,2935,2950,2935,13
|
|
20230712,145100,732407950,2935,2935,2950,2935,23
|
|
20230712,145000,732340430,2935,2935,2935,2935,22
|
|
20230712,144900,732275860,2935,2940,2940,2935,2157
|
|
20230712,144800,725944110,2940,2945,2945,2940,1742
|
|
20230712,144700,720820265,2945,2945,2945,2945,22
|
|
20230712,144600,720755475,2945,2945,2945,2945,22
|
|
20230712,144500,720690685,2945,2945,2955,2945,61
|
|
20230712,144400,720510900,2955,2945,2955,2945,104
|
|
20230712,144300,720204150,2945,2945,2945,2940,2120
|
|
20230712,144200,713960805,2940,2940,2940,2940,22
|
|
20230712,144100,713896125,2940,2940,2940,2935,323
|
|
20230712,144000,712946565,2940,2935,2940,2935,723
|
|
20230712,143900,710821055,2935,2940,2940,2935,24
|
|
20230712,143800,710750605,2940,2940,2940,2935,1410
|
|
20230712,143700,706605315,2940,2940,2940,2935,217
|
|
20230712,143600,705967395,2940,2940,2940,2940,672
|
|
20230712,143500,703991715,2945,2940,2950,2940,242
|
|
20230712,143400,703279030,2945,2945,2945,2945,4215
|
|
20230712,143300,690865855,2950,2950,2950,2950,1086
|
|
20230712,143200,687662155,2950,2950,2960,2950,25
|
|
20230712,143100,687588385,2950,2950,2950,2950,22
|
|
20230712,143000,687523485,2950,2950,2960,2950,42
|
|
20230712,142900,687399385,2950,2950,2950,2950,23
|
|
20230712,142800,687331535,2955,2955,2955,2955,332
|
|
20230712,142700,686350475,2955,2955,2955,2955,22
|
|
20230712,142600,686285465,2955,2955,2955,2955,23
|
|
20230712,142500,686217500,2960,2960,2960,2960,22
|
|
20230712,142400,686152380,2960,2960,2960,2960,22
|
|
20230712,142300,686087260,2960,2960,2970,2960,38
|
|
20230712,142200,685974760,2970,2955,2970,2955,48
|
|
20230712,142100,685832650,2960,2955,2960,2955,263
|
|
20230712,142000,685054225,2955,2950,2955,2950,1012
|
|
20230712,141900,682063825,2950,2950,2950,2950,22
|
|
20230712,141800,681998925,2950,2950,2950,2950,122
|
|
20230712,141700,681639025,2950,2950,2950,2950,72
|
|
20230712,141600,681426625,2950,2950,2950,2950,30
|
|
20230712,141500,681338125,2955,2950,2960,2950,222
|
|
20230712,141400,680681170,2950,2950,2950,2950,28
|
|
20230712,141300,680598570,2950,2950,2950,2950,22
|
|
20230712,141200,680533670,2950,2950,2950,2950,11
|
|
20230712,141100,680501220,2950,2950,2950,2950,22
|
|
20230712,141000,680436320,2955,2950,2960,2950,355
|
|
20230712,140900,679385685,2950,2950,2950,2950,22
|
|
20230712,140800,679320785,2950,2950,2960,2950,24
|
|
20230712,140700,679249965,2950,2950,2960,2950,25
|
|
20230712,140600,679176195,2950,2950,2950,2950,32
|
|
20230712,140500,679081795,2950,2950,2960,2950,42
|
|
20230712,140400,678957695,2950,2950,2950,2950,11
|
|
20230712,140300,678925245,2950,2950,2950,2950,22
|
|
20230712,140200,678860345,2950,2950,2950,2950,27
|
|
20230712,140100,678780695,2950,2950,2950,2950,23
|
|
20230712,140000,678712845,2950,2950,2950,2950,53
|
|
20230712,135900,678556495,2950,2955,2955,2950,697
|
|
20230712,135800,676496915,2955,2955,2955,2955,22
|
|
20230712,135700,676431905,2955,2955,2955,2955,22
|
|
20230712,135600,676366895,2955,2955,2955,2955,11
|
|
20230712,135500,676334390,2955,2955,2955,2955,366
|
|
20230712,135400,675252860,2955,2955,2955,2955,22
|
|
20230712,135300,675187850,2955,2955,2955,2955,23
|
|
20230712,135200,675119885,2955,2955,2960,2955,1213
|
|
20230712,135100,671529520,2955,2955,2955,2955,22
|
|
20230712,135000,671464510,2955,2955,2955,2955,22
|
|
20230712,134900,671399500,2960,2955,2960,2955,123
|
|
20230712,134800,671035535,2955,2955,2955,2955,11
|
|
20230712,134700,671003030,2955,2955,2955,2955,22
|
|
20230712,134600,670938020,2955,2955,2955,2955,22
|
|
20230712,134500,670873010,2955,2955,2955,2955,22
|
|
20230712,134400,670808000,2955,2955,2955,2955,22
|
|
20230712,134300,670742990,2960,2955,2960,2955,55
|
|
20230712,134200,670580300,2955,2955,2955,2955,42
|
|
20230712,134100,670456190,2955,2955,2955,2955,23
|
|
20230712,134000,670388225,2955,2960,2960,2955,122
|
|
20230712,133900,670027215,2960,2955,2960,2955,284
|
|
20230712,133800,669187990,2955,2955,2955,2955,22
|
|
20230712,133700,669122980,2960,2955,2960,2955,39
|
|
20230712,133600,669007650,2955,2955,2955,2955,22
|
|
20230712,133500,668942640,2955,2955,2955,2955,22
|
|
20230712,133400,668877630,2955,2955,2955,2955,11
|
|
20230712,133300,668845125,2955,2955,2955,2955,22
|
|
20230712,133200,668780115,2955,2955,2955,2955,23
|
|
20230712,133100,668712150,2955,2955,2960,2955,33
|
|
20230712,133000,668614585,2960,2960,2960,2955,33
|
|
20230712,132900,668517020,2955,2955,2955,2955,22
|
|
20230712,132800,668452010,2955,2955,2955,2955,271
|
|
20230712,132700,667651205,2955,2955,2955,2955,22
|
|
20230712,132600,667586195,2955,2955,2955,2955,22
|
|
20230712,132500,667521185,2955,2955,2955,2955,167
|
|
20230712,132400,667027700,2955,2955,2960,2955,24
|
|
20230712,132300,666956770,2955,2955,2955,2955,23
|
|
20230712,132200,666888805,2955,2955,2955,2955,22
|
|
20230712,132100,666823795,2960,2955,2960,2955,522
|
|
20230712,132000,665278785,2955,2955,2955,2955,22
|
|
20230712,131900,665213775,2955,2955,2955,2955,30
|
|
20230712,131800,665125125,2955,2955,2955,2955,11
|
|
20230712,131700,665092620,2955,2960,2960,2955,24
|
|
20230712,131600,665021690,2955,2960,2960,2955,23
|
|
20230712,131500,664953720,2955,2955,2960,2955,27
|
|
20230712,131400,664873910,2955,2955,2960,2955,24
|
|
20230712,131300,664802980,2955,2955,2955,2955,22
|
|
20230712,131200,664737970,2960,2960,2960,2960,57
|
|
20230712,131100,664569250,2960,2960,2960,2960,22
|
|
20230712,131000,664504130,2960,2960,2960,2960,22
|
|
20230712,130900,664439010,2960,2960,2960,2960,80
|
|
20230712,130800,664202210,2960,2965,2965,2960,23
|
|
20230712,130700,664134125,2960,2960,2960,2960,22
|
|
20230712,130600,664069005,2960,2960,2960,2960,25
|
|
20230712,130500,663995005,2960,2960,2960,2960,22
|
|
20230712,130400,663929885,2960,2960,2965,2960,26
|
|
20230712,130300,663852910,2960,2960,2960,2960,11
|
|
20230712,130200,663820350,2960,2960,2960,2960,22
|
|
20230712,130100,663755230,2960,2960,2960,2960,22
|
|
20230712,130000,663690110,2960,2965,2965,2960,108
|
|
20230712,125900,663370000,2960,2960,2960,2960,22
|
|
20230712,125800,663304880,2960,2960,2965,2960,105
|
|
20230712,125700,662993665,2960,2960,2960,2960,22
|
|
20230712,125600,662928545,2965,2960,2965,2960,112
|
|
20230712,125500,662596605,2960,2960,2965,2960,106
|
|
20230712,125400,662282430,2960,2960,2960,2960,312
|
|
20230712,125300,661358910,2965,2960,2965,2960,106
|
|
20230712,125200,661044730,2960,2960,2965,2960,107
|
|
20230712,125100,660727590,2960,2960,2960,2960,22
|
|
20230712,125000,660662470,2965,2960,2965,2960,105
|
|
20230712,124900,660351255,2960,2960,2965,2960,106
|
|
20230712,124800,660037075,2960,2960,2960,2960,22
|
|
20230712,124700,659971955,2965,2960,2965,2960,95
|
|
20230712,124600,659690335,2960,2965,2965,2960,106
|
|
20230712,124500,659376155,2960,2960,2960,2960,60
|
|
20230712,124400,659198555,2960,2960,2965,2960,106
|
|
20230712,124300,658884380,2960,2960,2960,2960,24
|
|
20230712,124200,658813340,2965,2960,2965,2960,107
|
|
20230712,124100,658496200,2960,2960,2965,2960,106
|
|
20230712,124000,658182020,2960,2960,2960,2960,22
|
|
20230712,123900,658116900,2965,2960,2965,2960,105
|
|
20230712,123800,657805685,2960,2960,2965,2960,106
|
|
20230712,123700,657491505,2960,2960,2960,2960,22
|
|
20230712,123600,657426385,2965,2960,2965,2960,116
|
|
20230712,123500,657082555,2960,2960,2965,2960,105
|
|
20230712,123400,656771340,2960,2960,2960,2960,22
|
|
20230712,123300,656706220,2965,2960,2965,2960,106
|
|
20230712,123200,656392040,2960,2965,2965,2960,107
|
|
20230712,123100,656074900,2960,2960,2960,2960,22
|
|
20230712,123000,656009780,2960,2960,2960,2960,75
|
|
20230712,122900,655787780,2960,2960,2965,2960,513
|
|
20230712,122800,654267195,2955,2960,2960,2955,14
|
|
20230712,122700,654225815,2960,2960,2965,2960,106
|
|
20230712,122600,653911635,2960,2965,2965,2960,24
|
|
20230712,122500,653840585,2960,2955,2960,2955,60
|
|
20230712,122400,653663095,2955,2955,2960,2955,107
|
|
20230712,122300,653346495,2955,2950,2955,2950,809
|
|
20230712,122200,650956030,2955,2950,2955,2950,606
|
|
20230712,122100,649167910,2950,2950,2955,2950,106
|
|
20230712,122000,648854790,2950,2955,2955,2950,690
|
|
20230712,121900,646817505,2960,2955,2960,2955,106
|
|
20230712,121800,646503855,2955,2955,2960,2955,105
|
|
20230712,121700,646193165,2955,2955,2955,2955,22
|
|
20230712,121600,646128155,2960,2955,2960,2955,95
|
|
20230712,121500,645847010,2955,2960,2960,2955,141
|
|
20230712,121400,645429935,2955,2955,2955,2955,24
|
|
20230712,121300,645359015,2955,2955,2960,2955,105
|
|
20230712,121200,645048325,2960,2965,2965,2960,103
|
|
20230712,121100,644743025,2960,2960,2960,2960,24
|
|
20230712,121000,644671985,2960,2960,2965,2960,106
|
|
20230712,120900,644357805,2960,2960,2960,2960,22
|
|
20230712,120800,644292685,2960,2960,2960,2960,22
|
|
20230712,120700,644227565,2960,2955,2960,2955,74
|
|
20230712,120600,644008580,2955,2955,2955,2955,22
|
|
20230712,120500,643943570,2960,2955,2960,2955,2168
|
|
20230712,120400,637526405,2960,2965,2970,2960,1147
|
|
20230712,120300,634130360,2965,2965,2965,2965,1622
|
|
20230712,120200,629321130,2970,2965,2970,2965,116
|
|
20230712,120100,628976775,2965,2970,2970,2965,95
|
|
20230712,120000,628694680,2965,2965,2965,2965,28
|
|
20230712,115900,628611660,2965,2965,2970,2965,106
|
|
20230712,115800,628296950,2965,2970,2970,2965,105
|
|
20230712,115700,627985210,2965,2970,2970,2965,62
|
|
20230712,115600,627801375,2970,2970,2975,2970,4486
|
|
20230712,115500,614477535,2970,2975,2975,2970,99
|
|
20230712,115400,614183085,2970,2975,2975,2970,83
|
|
20230712,115300,613936230,2975,2970,2975,2970,33
|
|
20230712,115200,613838140,2970,2975,2975,2970,161
|
|
20230712,115100,613359830,2975,2970,2975,2970,202
|
|
20230712,115000,612759615,2970,2970,2975,2970,111
|
|
20230712,114900,612429525,2970,2975,2975,2970,42
|
|
20230712,114800,612304630,2980,2975,2980,2975,116
|
|
20230712,114700,611959110,2975,2975,2980,2975,210
|
|
20230712,114600,611333945,2975,2975,2975,2975,24
|
|
20230712,114500,611262545,2975,2975,2980,2975,1244
|
|
20230712,114400,607556215,2975,2975,2980,2975,247
|
|
20230712,114300,606820970,2975,2975,2975,2975,1400
|
|
20230712,114200,602655970,2975,2980,2980,2975,4550
|
|
20230712,114100,589097730,2980,2985,2985,2980,94
|
|
20230712,114000,588817195,2980,2980,2980,2980,122
|
|
20230712,113900,588453635,2980,2980,2985,2980,106
|
|
20230712,113800,588137335,2985,2985,2985,2985,600
|
|
20230712,113700,586346335,2985,2980,2985,2980,208
|
|
20230712,113600,585726065,2980,2980,2985,2980,105
|
|
20230712,113500,585412750,2980,2985,2985,2980,630
|
|
20230712,113400,583532850,2985,2980,2985,2980,306
|
|
20230712,113300,582620550,2980,2980,2985,2980,206
|
|
20230712,113200,582006250,2980,2980,2980,2980,22
|
|
20230712,113100,581940690,2985,2980,2985,2980,250
|
|
20230712,113000,581195275,2980,2980,2985,2980,237
|
|
20230712,112900,580488395,2980,2985,2985,2980,92
|
|
20230712,112800,580213885,2980,2980,2985,2980,209
|
|
20230712,112700,579590635,2980,2980,2980,2980,52
|
|
20230712,112600,579435675,2975,2980,2980,2975,124
|
|
20230712,112500,579066765,2975,2980,2980,2975,1605
|
|
20230712,112400,574283920,2980,2985,2985,2980,1130
|
|
20230712,112300,570910990,2980,2985,2985,2980,573
|
|
20230712,112200,569203195,2980,2990,2990,2980,558
|
|
20230712,112100,567536555,2990,2990,2990,2990,249
|
|
20230712,112000,566792045,2995,2995,2995,2990,123
|
|
20230712,111900,566423770,2995,2985,2995,2985,335
|
|
20230712,111800,565421165,2995,2985,2995,2985,130
|
|
20230712,111700,565032045,2990,2985,2990,2985,336
|
|
20230712,111600,564028020,2990,2985,2990,2985,213
|
|
20230712,111500,563391260,2985,2985,2995,2985,334
|
|
20230712,111400,562392150,2990,2995,2995,2990,754
|
|
20230712,111300,560136235,2990,3000,3000,2990,365
|
|
20230712,111200,559042150,2995,2995,3000,2995,140
|
|
20230712,111100,558622830,2995,2990,2995,2990,216
|
|
20230712,111000,557976040,2990,2990,2995,2990,239
|
|
20230712,110900,557260900,2990,2990,2990,2985,237
|
|
20230712,110800,556552390,2985,2985,2990,2985,318
|
|
20230712,110700,555602210,2990,2985,2990,2980,1104
|
|
20230712,110600,552306915,2985,2980,2985,2980,148
|
|
20230712,110500,551865245,2985,2980,2985,2980,419
|
|
20230712,110400,550615140,2985,2985,2985,2980,1277
|
|
20230712,110300,546803590,2985,2980,2990,2980,318
|
|
20230712,110200,545853940,2980,2970,2980,2970,2115
|
|
20230712,110100,539572120,2975,2985,2985,2970,6350
|
|
20230712,110000,520669835,2990,2985,2990,2985,349
|
|
20230712,105900,519627115,2990,2990,2990,2985,306
|
|
20230712,105800,518712230,2985,2990,2995,2985,282
|
|
20230712,105700,517868570,2990,2990,2995,2990,228
|
|
20230712,105600,517186320,2985,2990,2995,2985,445
|
|
20230712,105500,515856515,2990,3000,3000,2990,2004
|
|
20230712,105400,509858995,3000,2995,3000,2995,474
|
|
20230712,105300,508437605,2995,3005,3005,2995,3839
|
|
20230712,105200,496918115,3005,3000,3005,3000,2919
|
|
20230712,105100,488146650,3005,3005,3005,3000,524
|
|
20230712,105000,486573010,3000,3005,3005,3000,661
|
|
20230712,104900,484589060,3000,3005,3010,3000,1785
|
|
20230712,104800,479225675,3005,3010,3010,3005,207
|
|
20230712,104700,478602695,3000,3005,3015,3000,11707
|
|
20230712,104600,443402145,3005,3005,3010,3000,843
|
|
20230712,104500,440871425,3000,3000,3005,3000,2627
|
|
20230712,104400,432978780,3000,2995,3000,2995,13367
|
|
20230712,104300,392890280,2995,3000,3000,2990,1805
|
|
20230712,104200,387491630,2995,2990,2995,2990,18599
|
|
20230712,104100,331809330,2990,2985,2990,2985,3503
|
|
20230712,104000,321352345,2985,2985,2985,2985,1669
|
|
20230712,103900,316370380,2985,2980,2985,2980,1912
|
|
20230712,103800,310672090,2980,2980,2980,2980,106
|
|
20230712,103700,310356210,2975,2985,2985,2975,844
|
|
20230712,103600,307839635,2980,2980,2980,2980,3488
|
|
20230712,103500,297445395,2980,2975,2980,2970,1499
|
|
20230712,103400,292983210,2975,2975,2975,2975,190
|
|
20230712,103300,292417960,2975,2975,2975,2970,402
|
|
20230712,103200,291222040,2975,2975,2975,2975,106
|
|
20230712,103100,290906690,2975,2975,2975,2970,236
|
|
20230712,103000,290204705,2965,2975,2975,2965,380
|
|
20230712,102900,289074945,2975,2970,2975,2970,1132
|
|
20230712,102800,285711950,2970,2970,2970,2965,1295
|
|
20230712,102700,281870800,2970,2970,2970,2970,3
|
|
20230712,102600,281861890,2970,2970,2970,2970,84
|
|
20230712,102500,281612410,2970,2965,2970,2965,184
|
|
20230712,102400,281066430,2965,2965,2965,2965,1
|
|
20230712,102300,281063465,2970,2965,2970,2965,126
|
|
20230712,102200,280689445,2965,2970,2970,2965,757
|
|
20230712,102100,278441185,2965,2965,2965,2965,1128
|
|
20230712,102000,275096665,2965,2965,2965,2965,84
|
|
20230712,101900,274847605,2965,2965,2965,2965,92
|
|
20230712,101800,274574825,2960,2965,2965,2960,19
|
|
20230712,101700,274518550,2965,2965,2965,2965,83
|
|
20230712,101600,274272455,2965,2965,2965,2965,0
|
|
20230712,101500,274272455,2965,2965,2965,2960,103
|
|
20230712,101400,273967150,2965,2960,2965,2960,1724
|
|
20230712,101300,268856380,2965,2965,2965,2965,0
|
|
20230712,101200,268856380,2965,2965,2965,2960,597
|
|
20230712,101100,267086335,2965,2965,2965,2965,83
|
|
20230712,101000,266840240,2965,2965,2965,2965,67
|
|
20230712,100900,266641585,2965,2965,2965,2965,84
|
|
20230712,100800,266392525,2965,2965,2965,2965,117
|
|
20230712,100700,266045620,2965,2965,2965,2965,183
|
|
20230712,100600,265503025,2970,2970,2970,2970,83
|
|
20230712,100500,265256515,2965,2965,2965,2965,315
|
|
20230712,100400,264322540,2965,2965,2965,2965,11
|
|
20230712,100300,264289925,2965,2965,2965,2965,310
|
|
20230712,100200,263370775,2970,2970,2970,2970,85
|
|
20230712,100100,263118325,2970,2970,2970,2970,36
|
|
20230712,100000,263011405,2970,2970,2970,2960,34
|
|
20230712,095900,262910640,2960,2960,2960,2960,2200
|
|
20230712,095800,256398640,2960,2955,2960,2955,1030
|
|
20230712,095700,253349845,2955,2970,2970,2950,7514
|
|
20230712,095600,231145165,2970,2975,2975,2965,477
|
|
20230712,095500,229728470,2970,2980,2980,2970,4809
|
|
20230712,095400,215435615,2980,2970,2980,2970,3584
|
|
20230712,095300,204778540,2970,2970,2970,2970,500
|
|
20230712,095200,203293540,2970,2965,2970,2965,815
|
|
20230712,095100,200876620,2965,2970,2975,2965,2965
|
|
20230712,095000,192065980,2970,2965,2970,2965,322
|
|
20230712,094900,191109645,2960,2965,2965,2950,6477
|
|
20230712,094800,171931755,2970,2965,2975,2965,1141
|
|
20230712,094700,168541490,2970,2970,2970,2970,855
|
|
20230712,094600,166002140,2970,2980,2980,2970,3073
|
|
20230712,094500,156852255,2980,2980,2980,2980,1413
|
|
20230712,094400,152641515,2975,2970,2975,2965,12710
|
|
20230712,094300,114841120,2970,2975,2975,2965,1427
|
|
20230712,094200,110601955,2970,2955,2970,2955,5550
|
|
20230712,094100,94152580,2950,2955,2955,2950,333
|
|
20230712,094000,93170205,2960,2960,2960,2960,83
|
|
20230712,093900,92924525,2955,2955,2960,2955,2185
|
|
20230712,093800,86467845,2950,2950,2950,2950,0
|
|
20230712,093700,86467845,2950,2950,2950,2945,2362
|
|
20230712,093600,79503320,2950,2950,2950,2950,708
|
|
20230712,093500,77414720,2950,2945,2950,2945,189
|
|
20230712,093400,76857695,2945,2950,2950,2945,84
|
|
20230712,093300,76609900,2945,2945,2945,2940,451
|
|
20230712,093200,75282735,2945,2940,2950,2940,335
|
|
20230712,093100,74296180,2940,2940,2940,2940,732
|
|
20230712,093000,72144100,2930,2935,2935,2920,3927
|
|
20230712,092900,60628395,2930,2930,2930,2930,2616
|
|
20230712,092800,52963515,2930,2935,2935,2920,9110
|
|
20230712,092700,26324850,2930,2930,2930,2930,10
|
|
20230712,092600,26295550,2935,2930,2935,2930,422
|
|
20230712,092500,25058670,2930,2935,2935,2930,87
|
|
20230712,092400,24803345,2930,2930,2930,2930,300
|
|
20230712,092300,23924345,2930,2935,2935,2930,246
|
|
20230712,092200,23202415,2935,2935,2935,2935,736
|
|
20230712,092100,21042255,2935,2935,2935,2935,84
|
|
20230712,092000,20795715,2935,2935,2935,2935,84
|
|
20230712,091900,20549175,2930,2930,2930,2930,300
|
|
20230712,091800,19670175,2925,2925,2925,2925,39
|
|
20230712,091700,19556100,2925,2935,2935,2925,169
|
|
20230712,091600,19060580,2930,2930,2930,2930,544
|
|
20230712,091500,17466660,2935,2935,2935,2935,190
|
|
20230712,091400,16909010,2940,2940,2940,2940,0
|
|
20230712,091300,16909010,2940,2935,2940,2930,576
|
|
20230712,091200,15221185,2935,2935,2935,2935,59
|
|
20230712,091100,15048020,2935,2935,2935,2935,260
|
|
20230712,091000,14284920,2930,2940,2940,2930,1024
|
|
20230712,090900,11274420,2945,2945,2945,2945,84
|
|
20230712,090800,11027040,2920,2940,2940,2920,36
|
|
20230712,090700,10921320,2920,2920,2940,2920,375
|
|
20230712,090600,9825920,2920,2920,2920,2920,0
|
|
20230712,090500,9825920,2920,2920,2920,2920,471
|
|
20230712,090400,8450600,2915,2915,2915,2915,477
|
|
20230712,090300,7060145,2920,2920,2920,2920,0
|
|
20230712,090200,7060145,2920,2920,2920,2920,500
|
|
20230712,090100,5600145,2915,2930,2940,2915,45
|
|
20230712,090000,5468540,2915,2915,2915,2915,1876
|