686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202300,523858250,2805,2805,2805,2805,5883
|
|
20230712,202200,523858250,2805,2805,2805,2805,0
|
|
20230712,202100,523858250,2805,2805,2805,2805,0
|
|
20230712,202000,523858250,2805,2805,2805,2805,0
|
|
20230712,201900,523858250,2805,2805,2805,2805,0
|
|
20230712,201800,523858250,2805,2805,2805,2805,0
|
|
20230712,201700,523858250,2805,2805,2805,2805,0
|
|
20230712,201600,523858250,2805,2805,2805,2805,0
|
|
20230712,201500,523858250,2805,2805,2805,2805,0
|
|
20230712,201400,523858250,2805,2805,2805,2805,0
|
|
20230712,201300,523858250,2805,2805,2805,2805,0
|
|
20230712,201200,523858250,2805,2805,2805,2805,0
|
|
20230712,201100,523858250,2805,2805,2805,2805,0
|
|
20230712,201000,523858250,2805,2805,2805,2805,0
|
|
20230712,200900,523858250,2805,2805,2805,2805,0
|
|
20230712,200800,523858250,2805,2805,2805,2805,0
|
|
20230712,200700,523858250,2805,2805,2805,2805,0
|
|
20230712,200600,523858250,2805,2805,2805,2805,0
|
|
20230712,200500,523858250,2805,2805,2805,2805,0
|
|
20230712,200400,523858250,2805,2805,2805,2805,0
|
|
20230712,200300,523858250,2805,2805,2805,2805,0
|
|
20230712,200200,523858250,2805,2805,2805,2805,0
|
|
20230712,200100,523858250,2805,2805,2805,2805,0
|
|
20230712,200000,523858250,2805,2805,2805,2805,0
|
|
20230712,195900,523858250,2805,2805,2805,2805,0
|
|
20230712,195800,523858250,2805,2805,2805,2805,0
|
|
20230712,195700,523858250,2805,2805,2805,2805,0
|
|
20230712,195600,523858250,2805,2805,2805,2805,0
|
|
20230712,195500,523858250,2805,2805,2805,2805,0
|
|
20230712,195400,523858250,2805,2805,2805,2805,0
|
|
20230712,195300,523858250,2805,2805,2805,2805,5883
|
|
20230712,195200,523858250,2805,2805,2805,2805,0
|
|
20230712,195100,523858250,2805,2805,2805,2805,0
|
|
20230712,195000,523858250,2805,2805,2805,2805,0
|
|
20230712,194900,523858250,2805,2805,2805,2805,0
|
|
20230712,194800,523858250,2805,2805,2805,2805,0
|
|
20230712,194700,523858250,2805,2805,2805,2805,0
|
|
20230712,194600,523858250,2805,2805,2805,2805,0
|
|
20230712,194500,523858250,2805,2805,2805,2805,0
|
|
20230712,194400,523858250,2805,2805,2805,2805,0
|
|
20230712,194300,523858250,2805,2805,2805,2805,0
|
|
20230712,194200,523858250,2805,2805,2805,2805,0
|
|
20230712,194100,523858250,2805,2805,2805,2805,0
|
|
20230712,194000,523858250,2805,2805,2805,2805,0
|
|
20230712,193900,523858250,2805,2805,2805,2805,0
|
|
20230712,193800,523858250,2805,2805,2805,2805,0
|
|
20230712,193700,523858250,2805,2805,2805,2805,0
|
|
20230712,193600,523858250,2805,2805,2805,2805,0
|
|
20230712,193500,523858250,2805,2805,2805,2805,0
|
|
20230712,193400,523858250,2805,2805,2805,2805,0
|
|
20230712,193300,523858250,2805,2805,2805,2805,0
|
|
20230712,193200,523858250,2805,2805,2805,2805,0
|
|
20230712,193100,523858250,2805,2805,2805,2805,0
|
|
20230712,193000,523858250,2805,2805,2805,2805,0
|
|
20230712,192900,523858250,2805,2805,2805,2805,0
|
|
20230712,192800,523858250,2805,2805,2805,2805,0
|
|
20230712,192700,523858250,2805,2805,2805,2805,0
|
|
20230712,192600,523858250,2805,2805,2805,2805,0
|
|
20230712,192500,523858250,2805,2805,2805,2805,0
|
|
20230712,192400,523858250,2805,2805,2805,2805,0
|
|
20230712,192300,523858250,2805,2805,2805,2805,5883
|
|
20230712,192200,523858250,2805,2805,2805,2805,0
|
|
20230712,192100,523858250,2805,2805,2805,2805,0
|
|
20230712,192000,523858250,2805,2805,2805,2805,0
|
|
20230712,191900,523858250,2805,2805,2805,2805,0
|
|
20230712,191800,523858250,2805,2805,2805,2805,0
|
|
20230712,191700,523858250,2805,2805,2805,2805,0
|
|
20230712,191600,523858250,2805,2805,2805,2805,0
|
|
20230712,191500,523858250,2805,2805,2805,2805,0
|
|
20230712,191400,523858250,2805,2805,2805,2805,0
|
|
20230712,191300,523858250,2805,2805,2805,2805,0
|
|
20230712,191200,523858250,2805,2805,2805,2805,0
|
|
20230712,191100,523858250,2805,2805,2805,2805,0
|
|
20230712,191000,523858250,2805,2805,2805,2805,0
|
|
20230712,190900,523858250,2805,2805,2805,2805,0
|
|
20230712,190800,523858250,2805,2805,2805,2805,0
|
|
20230712,190700,523858250,2805,2805,2805,2805,0
|
|
20230712,190600,523858250,2805,2805,2805,2805,0
|
|
20230712,190500,523858250,2805,2805,2805,2805,0
|
|
20230712,190400,523858250,2805,2805,2805,2805,0
|
|
20230712,190300,523858250,2805,2805,2805,2805,0
|
|
20230712,190200,523858250,2805,2805,2805,2805,0
|
|
20230712,190100,523858250,2805,2805,2805,2805,0
|
|
20230712,190000,523858250,2805,2805,2805,2805,0
|
|
20230712,185900,523858250,2805,2805,2805,2805,0
|
|
20230712,185800,523858250,2805,2805,2805,2805,0
|
|
20230712,185700,523858250,2805,2805,2805,2805,0
|
|
20230712,185600,523858250,2805,2805,2805,2805,0
|
|
20230712,185500,523858250,2805,2805,2805,2805,0
|
|
20230712,185400,523858250,2805,2805,2805,2805,0
|
|
20230712,185300,523858250,2805,2805,2805,2805,5883
|
|
20230712,185200,523858250,2805,2805,2805,2805,0
|
|
20230712,185100,523858250,2805,2805,2805,2805,0
|
|
20230712,185000,523858250,2805,2805,2805,2805,0
|
|
20230712,184900,523858250,2805,2805,2805,2805,0
|
|
20230712,184800,523858250,2805,2805,2805,2805,0
|
|
20230712,184700,523858250,2805,2805,2805,2805,0
|
|
20230712,184600,523858250,2805,2805,2805,2805,0
|
|
20230712,184500,523858250,2805,2805,2805,2805,0
|
|
20230712,184400,523858250,2805,2805,2805,2805,0
|
|
20230712,184300,523858250,2805,2805,2805,2805,0
|
|
20230712,184200,523858250,2805,2805,2805,2805,0
|
|
20230712,184100,523858250,2805,2805,2805,2805,0
|
|
20230712,184000,523858250,2805,2805,2805,2805,0
|
|
20230712,183900,523858250,2805,2805,2805,2805,0
|
|
20230712,183800,523858250,2805,2805,2805,2805,0
|
|
20230712,183700,523858250,2805,2805,2805,2805,0
|
|
20230712,183600,523858250,2805,2805,2805,2805,0
|
|
20230712,183500,523858250,2805,2805,2805,2805,0
|
|
20230712,183400,523858250,2805,2805,2805,2805,0
|
|
20230712,183300,523858250,2805,2805,2805,2805,0
|
|
20230712,183200,523858250,2805,2805,2805,2805,0
|
|
20230712,183100,523858250,2805,2805,2805,2805,0
|
|
20230712,183000,523858250,2805,2805,2805,2805,0
|
|
20230712,182900,523858250,2805,2805,2805,2805,0
|
|
20230712,182800,523858250,2805,2805,2805,2805,0
|
|
20230712,182700,523858250,2805,2805,2805,2805,0
|
|
20230712,182600,523858250,2805,2805,2805,2805,0
|
|
20230712,182500,523858250,2805,2805,2805,2805,0
|
|
20230712,182400,523858250,2805,2805,2805,2805,0
|
|
20230712,182300,523858250,2805,2805,2805,2805,5883
|
|
20230712,182200,523858250,2805,2805,2805,2805,0
|
|
20230712,182100,523858250,2805,2805,2805,2805,0
|
|
20230712,182000,523858250,2805,2805,2805,2805,0
|
|
20230712,181900,523858250,2805,2805,2805,2805,0
|
|
20230712,181800,523858250,2805,2805,2805,2805,0
|
|
20230712,181700,523858250,2805,2805,2805,2805,0
|
|
20230712,181600,523858250,2805,2805,2805,2805,0
|
|
20230712,181500,523858250,2805,2805,2805,2805,0
|
|
20230712,181400,523858250,2805,2805,2805,2805,0
|
|
20230712,181300,523858250,2805,2805,2805,2805,0
|
|
20230712,181200,523858250,2805,2805,2805,2805,0
|
|
20230712,181100,523858250,2805,2805,2805,2805,0
|
|
20230712,181000,523858250,2805,2805,2805,2805,0
|
|
20230712,180900,523858250,2805,2805,2805,2805,0
|
|
20230712,180800,523858250,2805,2805,2805,2805,0
|
|
20230712,180700,523858250,2805,2805,2805,2805,0
|
|
20230712,180600,523858250,2805,2805,2805,2805,0
|
|
20230712,180500,523858250,2805,2805,2805,2805,0
|
|
20230712,180400,523858250,2805,2805,2805,2805,0
|
|
20230712,180300,523858250,2805,2805,2805,2805,0
|
|
20230712,180200,523858250,2805,2805,2805,2805,0
|
|
20230712,180100,523858250,2805,2805,2805,2805,0
|
|
20230712,180000,523858250,2805,2805,2805,2805,0
|
|
20230712,175900,523858250,2805,2805,2805,2805,0
|
|
20230712,175800,523858250,2805,2805,2805,2805,0
|
|
20230712,175700,523858250,2805,2805,2805,2805,0
|
|
20230712,175600,523858250,2805,2805,2805,2805,0
|
|
20230712,175500,523858250,2805,2805,2805,2805,0
|
|
20230712,175400,523858250,2805,2805,2805,2805,0
|
|
20230712,175300,523858250,2805,2805,2805,2805,5883
|
|
20230712,175200,523858250,2805,2805,2805,2805,0
|
|
20230712,175100,523858250,2805,2805,2805,2805,0
|
|
20230712,175000,523858250,2805,2805,2805,2805,0
|
|
20230712,174900,523858250,2805,2805,2805,2805,0
|
|
20230712,174800,523858250,2805,2805,2805,2805,0
|
|
20230712,174700,523858250,2805,2805,2805,2805,0
|
|
20230712,174600,523858250,2805,2805,2805,2805,0
|
|
20230712,174500,523858250,2805,2805,2805,2805,0
|
|
20230712,174400,523858250,2805,2805,2805,2805,0
|
|
20230712,174300,523858250,2805,2805,2805,2805,0
|
|
20230712,174200,523858250,2805,2805,2805,2805,0
|
|
20230712,174100,523858250,2805,2805,2805,2805,0
|
|
20230712,174000,523858250,2805,2805,2805,2805,0
|
|
20230712,173900,523858250,2805,2805,2805,2805,0
|
|
20230712,173800,523858250,2805,2805,2805,2805,0
|
|
20230712,173700,523858250,2805,2805,2805,2805,0
|
|
20230712,173600,523858250,2805,2805,2805,2805,0
|
|
20230712,173500,523858250,2805,2805,2805,2805,0
|
|
20230712,173400,523858250,2805,2805,2805,2805,0
|
|
20230712,173300,523858250,2805,2805,2805,2805,0
|
|
20230712,173200,523858250,2805,2805,2805,2805,0
|
|
20230712,173100,523858250,2805,2805,2805,2805,0
|
|
20230712,173000,523858250,2805,2805,2805,2805,0
|
|
20230712,172900,523858250,2805,2805,2805,2805,0
|
|
20230712,172800,523858250,2805,2805,2805,2805,0
|
|
20230712,172700,523858250,2805,2805,2805,2805,0
|
|
20230712,172600,523858250,2805,2805,2805,2805,0
|
|
20230712,172500,523858250,2805,2805,2805,2805,0
|
|
20230712,172400,523858250,2805,2805,2805,2805,0
|
|
20230712,172300,523858250,2805,2805,2805,2805,5883
|
|
20230712,172200,523858250,2805,2805,2805,2805,0
|
|
20230712,172100,523858250,2805,2805,2805,2805,0
|
|
20230712,172000,523858250,2805,2805,2805,2805,0
|
|
20230712,171900,523858250,2805,2805,2805,2805,0
|
|
20230712,171800,523858250,2805,2805,2805,2805,0
|
|
20230712,171700,523858250,2805,2805,2805,2805,0
|
|
20230712,171600,523858250,2805,2805,2805,2805,0
|
|
20230712,171500,523858250,2805,2805,2805,2805,0
|
|
20230712,171400,523858250,2805,2805,2805,2805,0
|
|
20230712,171300,523858250,2805,2805,2805,2805,0
|
|
20230712,171200,523858250,2805,2805,2805,2805,0
|
|
20230712,171100,523858250,2805,2805,2805,2805,0
|
|
20230712,171000,523858250,2805,2805,2805,2805,0
|
|
20230712,170900,523858250,2805,2805,2805,2805,0
|
|
20230712,170800,523858250,2805,2805,2805,2805,0
|
|
20230712,170700,523858250,2805,2805,2805,2805,0
|
|
20230712,170600,523858250,2805,2805,2805,2805,0
|
|
20230712,170500,523858250,2805,2805,2805,2805,0
|
|
20230712,170400,523858250,2805,2805,2805,2805,0
|
|
20230712,170300,523858250,2805,2805,2805,2805,0
|
|
20230712,170200,523858250,2805,2805,2805,2805,0
|
|
20230712,170100,523858250,2805,2805,2805,2805,0
|
|
20230712,170000,523858250,2805,2805,2805,2805,0
|
|
20230712,165900,523858250,2805,2805,2805,2805,0
|
|
20230712,165800,523858250,2805,2805,2805,2805,0
|
|
20230712,165700,523858250,2805,2805,2805,2805,0
|
|
20230712,165600,523858250,2805,2805,2805,2805,0
|
|
20230712,165500,523858250,2805,2805,2805,2805,0
|
|
20230712,165400,523858250,2805,2805,2805,2805,0
|
|
20230712,165300,523858250,2805,2805,2805,2805,5883
|
|
20230712,165200,523858250,2805,2805,2805,2805,0
|
|
20230712,165100,523858250,2805,2805,2805,2805,0
|
|
20230712,165000,523858250,2805,2805,2805,2805,0
|
|
20230712,164900,523858250,2805,2805,2805,2805,0
|
|
20230712,164800,523858250,2805,2805,2805,2805,0
|
|
20230712,164700,523858250,2805,2805,2805,2805,0
|
|
20230712,164600,523858250,2805,2805,2805,2805,0
|
|
20230712,164500,523858250,2805,2805,2805,2805,0
|
|
20230712,164400,523858250,2805,2805,2805,2805,0
|
|
20230712,164300,523858250,2805,2805,2805,2805,0
|
|
20230712,164200,523858250,2805,2805,2805,2805,0
|
|
20230712,164100,523858250,2805,2805,2805,2805,0
|
|
20230712,164000,523858250,2805,2805,2805,2805,0
|
|
20230712,163900,523858250,2805,2805,2805,2805,0
|
|
20230712,163800,523858250,2805,2805,2805,2805,0
|
|
20230712,163700,523858250,2805,2805,2805,2805,0
|
|
20230712,163600,523858250,2805,2805,2805,2805,0
|
|
20230712,163500,523858250,2805,2805,2805,2805,0
|
|
20230712,163400,523858250,2805,2805,2805,2805,0
|
|
20230712,163300,523858250,2805,2805,2805,2805,0
|
|
20230712,163200,523858250,2805,2805,2805,2805,0
|
|
20230712,163100,523858250,2805,2805,2805,2805,0
|
|
20230712,163000,523858250,2805,2805,2805,2805,0
|
|
20230712,162900,523858250,2805,2805,2805,2805,0
|
|
20230712,162800,523858250,2805,2805,2805,2805,0
|
|
20230712,162700,523858250,2805,2805,2805,2805,0
|
|
20230712,162600,523858250,2805,2805,2805,2805,0
|
|
20230712,162500,523858250,2805,2805,2805,2805,0
|
|
20230712,162400,523858250,2805,2805,2805,2805,0
|
|
20230712,162300,523858250,2805,2805,2805,2805,5883
|
|
20230712,162200,523858250,2805,2805,2805,2805,0
|
|
20230712,162100,523858250,2805,2805,2805,2805,0
|
|
20230712,162000,523858250,2805,2805,2805,2805,0
|
|
20230712,161900,523858250,2805,2805,2805,2805,0
|
|
20230712,161800,523858250,2805,2805,2805,2805,0
|
|
20230712,161700,523858250,2805,2805,2805,2805,0
|
|
20230712,161600,523858250,2805,2805,2805,2805,0
|
|
20230712,161500,523858250,2805,2805,2805,2805,0
|
|
20230712,161400,523858250,2805,2805,2805,2805,0
|
|
20230712,161300,523858250,2805,2805,2805,2805,0
|
|
20230712,161200,523858250,2805,2805,2805,2805,0
|
|
20230712,161100,523858250,2805,2805,2805,2805,0
|
|
20230712,161000,523858250,2805,2805,2805,2805,0
|
|
20230712,160900,523858250,2805,2805,2805,2805,0
|
|
20230712,160800,523858250,2805,2805,2805,2805,0
|
|
20230712,160700,523858250,2805,2805,2805,2805,0
|
|
20230712,160600,523858250,2805,2805,2805,2805,0
|
|
20230712,160500,523858250,2805,2805,2805,2805,0
|
|
20230712,160400,523858250,2805,2805,2805,2805,0
|
|
20230712,160300,523858250,2805,2805,2805,2805,0
|
|
20230712,160200,523858250,2805,2805,2805,2805,0
|
|
20230712,160100,523858250,2805,2805,2805,2805,0
|
|
20230712,160000,523858250,2805,2805,2805,2805,0
|
|
20230712,155900,523858250,2805,2805,2805,2805,0
|
|
20230712,155800,523858250,2805,2805,2805,2805,0
|
|
20230712,155700,523858250,2805,2805,2805,2805,0
|
|
20230712,155600,523858250,2805,2805,2805,2805,0
|
|
20230712,155500,523858250,2805,2805,2805,2805,0
|
|
20230712,155400,523858250,2805,2805,2805,2805,0
|
|
20230712,155300,523858250,2805,2805,2805,2805,5883
|
|
20230712,155200,523858250,2805,2805,2805,2805,0
|
|
20230712,155100,523858250,2805,2805,2805,2805,0
|
|
20230712,155000,523858250,2805,2805,2805,2805,0
|
|
20230712,154900,523858250,2805,2805,2805,2805,0
|
|
20230712,154800,523858250,2805,2805,2805,2805,0
|
|
20230712,154700,523858250,2805,2805,2805,2805,0
|
|
20230712,154600,523858250,2805,2805,2805,2805,0
|
|
20230712,154500,523858250,2805,2805,2805,2805,0
|
|
20230712,154400,523858250,2805,2805,2805,2805,0
|
|
20230712,154300,523858250,2805,2805,2805,2805,0
|
|
20230712,154200,523858250,2805,2805,2805,2805,0
|
|
20230712,154100,523858250,2805,2805,2805,2805,0
|
|
20230712,154000,523858250,2805,2805,2805,2805,0
|
|
20230712,153900,523858250,2805,2805,2805,2805,0
|
|
20230712,153800,523858250,2805,2805,2805,2805,0
|
|
20230712,153700,523858250,2805,2805,2805,2805,0
|
|
20230712,153600,523858250,2805,2805,2805,2805,0
|
|
20230712,153500,523858250,2805,2805,2805,2805,0
|
|
20230712,153400,523858250,2805,2805,2805,2805,0
|
|
20230712,153300,523858250,2805,2805,2805,2805,0
|
|
20230712,153200,523858250,2805,2805,2805,2805,0
|
|
20230712,153100,523858250,2805,2805,2805,2805,0
|
|
20230712,153000,523858250,2805,2805,2805,2805,5883
|
|
20230712,152900,507356435,2895,2895,2895,2895,0
|
|
20230712,152800,507356435,2895,2895,2895,2895,0
|
|
20230712,152700,507356435,2895,2895,2895,2895,0
|
|
20230712,152600,507356435,2895,2895,2895,2895,0
|
|
20230712,152500,507356435,2895,2895,2895,2895,0
|
|
20230712,152400,507356435,2895,2895,2895,2895,0
|
|
20230712,152300,507356435,2895,2895,2895,2895,0
|
|
20230712,152200,507356435,2895,2895,2895,2895,0
|
|
20230712,152100,507356435,2895,2895,2895,2895,0
|
|
20230712,152000,507356435,2895,2895,2895,2895,0
|
|
20230712,151900,507356435,2895,2865,2895,2855,1910
|
|
20230712,151800,501864655,2880,2940,2945,2850,9097
|
|
20230712,151700,475547460,2945,2955,2975,2940,8699
|
|
20230712,151600,449940890,2955,2970,3025,2955,41610
|
|
20230712,151500,325537860,2970,2955,2970,2955,3429
|
|
20230712,151400,315397135,2990,2990,2990,2990,0
|
|
20230712,151300,315397135,2990,2980,2990,2980,10381
|
|
20230712,151200,284397720,2980,2975,2985,2955,7396
|
|
20230712,151100,262370325,2975,2905,2990,2905,11165
|
|
20230712,151000,229424270,2905,2885,2910,2885,890
|
|
20230712,150900,226847710,2885,2900,2910,2880,2476
|
|
20230712,150800,219692765,2905,2895,2920,2895,6173
|
|
20230712,150700,201779620,2895,2885,2900,2880,1923
|
|
20230712,150600,196216650,2880,2870,2890,2870,2950
|
|
20230712,150500,187729390,2870,2850,2870,2850,1486
|
|
20230712,150400,183482780,2850,2845,2850,2845,40
|
|
20230712,150300,183368930,2840,2835,2840,2835,670
|
|
20230712,150200,181468630,2830,2830,2830,2830,0
|
|
20230712,150100,181468630,2830,2830,2830,2830,500
|
|
20230712,150000,180053630,2825,2825,2825,2825,0
|
|
20230712,145900,180053630,2825,2815,2825,2815,4065
|
|
20230712,145800,168573620,2815,2815,2815,2815,29
|
|
20230712,145700,168491985,2815,2815,2815,2815,0
|
|
20230712,145600,168491985,2815,2815,2815,2815,0
|
|
20230712,145500,168491985,2815,2815,2815,2815,0
|
|
20230712,145400,168491985,2815,2815,2815,2815,0
|
|
20230712,145300,168491985,2815,2815,2815,2815,0
|
|
20230712,145200,168491985,2815,2815,2815,2815,1
|
|
20230712,145100,168489170,2810,2810,2810,2810,0
|
|
20230712,145000,168489170,2810,2810,2810,2810,38
|
|
20230712,144900,168382390,2810,2810,2810,2810,0
|
|
20230712,144800,168382390,2810,2810,2810,2810,156
|
|
20230712,144700,167944030,2810,2810,2810,2810,1
|
|
20230712,144600,167941220,2810,2810,2810,2810,0
|
|
20230712,144500,167941220,2810,2810,2810,2810,0
|
|
20230712,144400,167941220,2810,2810,2810,2810,0
|
|
20230712,144300,167941220,2810,2810,2810,2810,0
|
|
20230712,144200,167941220,2810,2810,2810,2810,0
|
|
20230712,144100,167941220,2810,2810,2810,2810,856
|
|
20230712,144000,165535860,2815,2815,2815,2815,0
|
|
20230712,143900,165535860,2815,2815,2815,2815,1
|
|
20230712,143800,165533045,2810,2810,2810,2810,0
|
|
20230712,143700,165533045,2810,2810,2810,2810,0
|
|
20230712,143600,165533045,2810,2810,2810,2810,16
|
|
20230712,143500,165488085,2815,2815,2815,2815,0
|
|
20230712,143400,165488085,2815,2815,2815,2815,1450
|
|
20230712,143300,161406335,2820,2820,2820,2820,0
|
|
20230712,143200,161406335,2820,2820,2820,2820,0
|
|
20230712,143100,161406335,2820,2820,2820,2820,35
|
|
20230712,143000,161307635,2820,2820,2820,2820,0
|
|
20230712,142900,161307635,2820,2820,2820,2820,0
|
|
20230712,142800,161307635,2820,2820,2820,2820,29
|
|
20230712,142700,161225855,2815,2815,2815,2815,0
|
|
20230712,142600,161225855,2815,2815,2815,2815,0
|
|
20230712,142500,161225855,2815,2815,2815,2815,0
|
|
20230712,142400,161225855,2815,2815,2815,2815,0
|
|
20230712,142300,161225855,2815,2820,2820,2815,101
|
|
20230712,142200,160941535,2820,2820,2820,2820,0
|
|
20230712,142100,160941535,2820,2820,2820,2820,0
|
|
20230712,142000,160941535,2820,2820,2820,2820,0
|
|
20230712,141900,160941535,2820,2820,2820,2820,10
|
|
20230712,141800,160913335,2820,2820,2820,2820,0
|
|
20230712,141700,160913335,2820,2820,2820,2820,0
|
|
20230712,141600,160913335,2820,2820,2820,2820,30
|
|
20230712,141500,160828735,2820,2820,2820,2820,0
|
|
20230712,141400,160828735,2820,2820,2820,2820,8
|
|
20230712,141300,160806175,2815,2815,2815,2815,0
|
|
20230712,141200,160806175,2815,2820,2820,2815,2000
|
|
20230712,141100,155176075,2820,2820,2820,2820,17
|
|
20230712,141000,155128135,2820,2820,2820,2820,100
|
|
20230712,140900,154846135,2820,2820,2820,2820,410
|
|
20230712,140800,153689935,2820,2820,2820,2820,0
|
|
20230712,140700,153689935,2820,2820,2820,2820,15
|
|
20230712,140600,153647635,2820,2820,2820,2820,1500
|
|
20230712,140500,149417635,2825,2825,2825,2825,0
|
|
20230712,140400,149417635,2825,2825,2825,2825,0
|
|
20230712,140300,149417635,2825,2825,2825,2825,0
|
|
20230712,140200,149417635,2825,2825,2825,2825,0
|
|
20230712,140100,149417635,2825,2825,2825,2825,0
|
|
20230712,140000,149417635,2825,2825,2825,2825,0
|
|
20230712,135900,149417635,2825,2825,2825,2825,0
|
|
20230712,135800,149417635,2825,2825,2825,2825,99
|
|
20230712,135700,149137960,2820,2820,2820,2820,0
|
|
20230712,135600,149137960,2820,2820,2820,2820,0
|
|
20230712,135500,149137960,2820,2820,2820,2820,0
|
|
20230712,135400,149137960,2820,2820,2820,2820,27
|
|
20230712,135300,149061820,2820,2820,2820,2820,93
|
|
20230712,135200,148799560,2820,2820,2820,2820,0
|
|
20230712,135100,148799560,2820,2820,2820,2820,0
|
|
20230712,135000,148799560,2820,2820,2820,2820,0
|
|
20230712,134900,148799560,2820,2820,2820,2820,0
|
|
20230712,134800,148799560,2820,2820,2820,2820,100
|
|
20230712,134700,148517560,2815,2815,2815,2815,5
|
|
20230712,134600,148503485,2815,2810,2815,2810,1115
|
|
20230712,134500,145369995,2795,2795,2795,2795,0
|
|
20230712,134400,145369995,2795,2795,2795,2795,0
|
|
20230712,134300,145369995,2795,2795,2795,2795,363
|
|
20230712,134200,144355410,2810,2810,2810,2810,89
|
|
20230712,134100,144105320,2795,2820,2820,2795,1150
|
|
20230712,134000,140886785,2820,2820,2820,2820,0
|
|
20230712,133900,140886785,2820,2820,2820,2820,0
|
|
20230712,133800,140886785,2820,2810,2820,2795,4035
|
|
20230712,133700,129602205,2800,2810,2810,2800,501
|
|
20230712,133600,128197255,2800,2800,2800,2800,0
|
|
20230712,133500,128197255,2800,2800,2800,2800,0
|
|
20230712,133400,128197255,2800,2800,2800,2800,0
|
|
20230712,133300,128197255,2800,2800,2800,2800,0
|
|
20230712,133200,128197255,2800,2800,2800,2800,0
|
|
20230712,133100,128197255,2800,2800,2800,2800,0
|
|
20230712,133000,128197255,2800,2800,2800,2800,0
|
|
20230712,132900,128197255,2800,2800,2800,2800,0
|
|
20230712,132800,128197255,2800,2810,2810,2800,156
|
|
20230712,132700,127759435,2815,2810,2815,2810,39
|
|
20230712,132600,127649725,2810,2810,2810,2810,0
|
|
20230712,132500,127649725,2810,2810,2810,2810,0
|
|
20230712,132400,127649725,2810,2810,2810,2810,0
|
|
20230712,132300,127649725,2810,2810,2810,2810,0
|
|
20230712,132200,127649725,2810,2810,2810,2810,0
|
|
20230712,132100,127649725,2810,2810,2810,2810,0
|
|
20230712,132000,127649725,2810,2810,2810,2810,0
|
|
20230712,131900,127649725,2810,2810,2810,2810,0
|
|
20230712,131800,127649725,2810,2810,2810,2810,0
|
|
20230712,131700,127649725,2810,2810,2810,2810,106
|
|
20230712,131600,127351865,2810,2815,2815,2810,135
|
|
20230712,131500,126972480,2810,2810,2810,2810,0
|
|
20230712,131400,126972480,2810,2810,2810,2810,0
|
|
20230712,131300,126972480,2810,2810,2810,2810,0
|
|
20230712,131200,126972480,2810,2810,2810,2810,0
|
|
20230712,131100,126972480,2810,2810,2810,2810,0
|
|
20230712,131000,126972480,2810,2810,2810,2810,0
|
|
20230712,130900,126972480,2810,2810,2810,2810,0
|
|
20230712,130800,126972480,2810,2810,2810,2810,0
|
|
20230712,130700,126972480,2810,2810,2810,2810,0
|
|
20230712,130600,126972480,2810,2810,2810,2810,0
|
|
20230712,130500,126972480,2810,2815,2815,2810,971
|
|
20230712,130400,124243890,2830,2830,2830,2830,1
|
|
20230712,130300,124241060,2815,2815,2815,2815,0
|
|
20230712,130200,124241060,2815,2815,2815,2815,890
|
|
20230712,130100,121735710,2815,2825,2825,2815,1018
|
|
20230712,130000,118869940,2830,2830,2830,2830,22
|
|
20230712,125900,118807680,2835,2835,2835,2835,0
|
|
20230712,125800,118807680,2835,2835,2835,2835,3
|
|
20230712,125700,118799175,2830,2825,2830,2825,36
|
|
20230712,125600,118697300,2835,2835,2835,2835,0
|
|
20230712,125500,118697300,2835,2835,2835,2835,0
|
|
20230712,125400,118697300,2835,2835,2835,2835,0
|
|
20230712,125300,118697300,2835,2835,2835,2835,0
|
|
20230712,125200,118697300,2835,2835,2835,2835,0
|
|
20230712,125100,118697300,2835,2835,2835,2835,0
|
|
20230712,125000,118697300,2835,2835,2835,2835,0
|
|
20230712,124900,118697300,2835,2825,2835,2825,202
|
|
20230712,124800,118126620,2815,2815,2815,2815,0
|
|
20230712,124700,118126620,2815,2815,2825,2815,532
|
|
20230712,124600,116628950,2820,2820,2820,2820,17
|
|
20230712,124500,116581010,2825,2825,2825,2825,0
|
|
20230712,124400,116581010,2825,2825,2825,2825,0
|
|
20230712,124300,116581010,2825,2825,2825,2825,5
|
|
20230712,124200,116566885,2825,2825,2825,2825,13
|
|
20230712,124100,116530160,2835,2835,2835,2835,0
|
|
20230712,124000,116530160,2835,2820,2835,2820,514
|
|
20230712,123900,115073545,2820,2825,2825,2820,85
|
|
20230712,123800,114833585,2835,2835,2835,2835,15
|
|
20230712,123700,114791060,2835,2835,2835,2835,80
|
|
20230712,123600,114564260,2840,2840,2840,2840,0
|
|
20230712,123500,114564260,2840,2840,2840,2840,0
|
|
20230712,123400,114564260,2840,2840,2840,2840,0
|
|
20230712,123300,114564260,2840,2840,2840,2840,0
|
|
20230712,123200,114564260,2840,2840,2840,2840,0
|
|
20230712,123100,114564260,2840,2840,2840,2840,0
|
|
20230712,123000,114564260,2840,2840,2840,2840,0
|
|
20230712,122900,114564260,2840,2840,2840,2840,0
|
|
20230712,122800,114564260,2840,2840,2840,2840,0
|
|
20230712,122700,114564260,2840,2840,2840,2840,0
|
|
20230712,122600,114564260,2840,2840,2840,2840,0
|
|
20230712,122500,114564260,2840,2840,2840,2840,0
|
|
20230712,122400,114564260,2840,2835,2840,2835,15
|
|
20230712,122300,114521725,2835,2835,2835,2835,0
|
|
20230712,122200,114521725,2835,2840,2840,2835,25
|
|
20230712,122100,114450825,2835,2835,2835,2835,25
|
|
20230712,122000,114379950,2835,2825,2835,2825,6
|
|
20230712,121900,114362980,2835,2825,2835,2815,1582
|
|
20230712,121800,109908680,2840,2840,2840,2840,0
|
|
20230712,121700,109908680,2840,2840,2840,2840,0
|
|
20230712,121600,109908680,2840,2840,2840,2840,0
|
|
20230712,121500,109908680,2840,2840,2840,2840,0
|
|
20230712,121400,109908680,2840,2840,2840,2840,0
|
|
20230712,121300,109908680,2840,2835,2840,2835,10
|
|
20230712,121200,109880310,2820,2820,2820,2820,0
|
|
20230712,121100,109880310,2820,2825,2825,2820,100
|
|
20230712,121000,109598220,2825,2825,2825,2825,1
|
|
20230712,120900,109595395,2850,2850,2850,2850,0
|
|
20230712,120800,109595395,2850,2850,2850,2850,0
|
|
20230712,120700,109595395,2850,2850,2850,2850,0
|
|
20230712,120600,109595395,2850,2850,2850,2850,0
|
|
20230712,120500,109595395,2850,2850,2850,2850,0
|
|
20230712,120400,109595395,2850,2850,2850,2850,0
|
|
20230712,120300,109595395,2850,2850,2850,2850,0
|
|
20230712,120200,109595395,2850,2850,2850,2850,0
|
|
20230712,120100,109595395,2850,2850,2850,2850,0
|
|
20230712,120000,109595395,2850,2850,2850,2850,3
|
|
20230712,115900,109586845,2850,2840,2850,2840,10
|
|
20230712,115800,109558395,2850,2850,2850,2845,64
|
|
20230712,115700,109376295,2855,2855,2855,2855,0
|
|
20230712,115600,109376295,2855,2855,2855,2855,0
|
|
20230712,115500,109376295,2855,2855,2855,2855,50
|
|
20230712,115400,109233545,2855,2855,2855,2855,0
|
|
20230712,115300,109233545,2855,2850,2855,2850,10
|
|
20230712,115200,109205025,2860,2860,2860,2860,0
|
|
20230712,115100,109205025,2860,2855,2860,2845,160
|
|
20230712,115000,108749415,2860,2855,2860,2855,3
|
|
20230712,114900,108740845,2860,2860,2860,2860,0
|
|
20230712,114800,108740845,2860,2860,2860,2860,0
|
|
20230712,114700,108740845,2860,2860,2860,2860,0
|
|
20230712,114600,108740845,2860,2855,2860,2855,10
|
|
20230712,114500,108712255,2860,2860,2860,2860,50
|
|
20230712,114400,108569255,2860,2850,2860,2850,10
|
|
20230712,114300,108540685,2860,2860,2860,2860,0
|
|
20230712,114200,108540685,2860,2860,2860,2860,0
|
|
20230712,114100,108540685,2860,2860,2860,2860,2
|
|
20230712,114000,108534965,2860,2860,2860,2860,0
|
|
20230712,113900,108534965,2860,2860,2860,2860,19
|
|
20230712,113800,108480625,2860,2840,2860,2840,350
|
|
20230712,113700,107482410,2850,2850,2850,2850,2
|
|
20230712,113600,107476710,2850,2850,2850,2850,0
|
|
20230712,113500,107476710,2850,2850,2850,2850,0
|
|
20230712,113400,107476710,2850,2825,2850,2825,652
|
|
20230712,113300,105631975,2820,2845,2845,2820,173
|
|
20230712,113200,105144065,2820,2820,2820,2820,0
|
|
20230712,113100,105144065,2820,2820,2820,2820,0
|
|
20230712,113000,105144065,2820,2840,2840,2820,4
|
|
20230712,112900,105132725,2845,2845,2845,2845,0
|
|
20230712,112800,105132725,2845,2845,2845,2845,0
|
|
20230712,112700,105132725,2845,2845,2845,2845,0
|
|
20230712,112600,105132725,2845,2845,2845,2845,0
|
|
20230712,112500,105132725,2845,2845,2845,2845,0
|
|
20230712,112400,105132725,2845,2845,2845,2845,3
|
|
20230712,112300,105124190,2820,2820,2820,2820,0
|
|
20230712,112200,105124190,2820,2825,2825,2820,67
|
|
20230712,112100,104935170,2830,2840,2840,2830,133
|
|
20230712,112000,104557580,2840,2840,2840,2840,0
|
|
20230712,111900,104557580,2840,2840,2840,2840,1
|
|
20230712,111800,104554740,2840,2840,2840,2840,201
|
|
20230712,111700,103983900,2840,2840,2840,2840,5
|
|
20230712,111600,103969700,2850,2850,2850,2850,0
|
|
20230712,111500,103969700,2850,2850,2850,2850,0
|
|
20230712,111400,103969700,2850,2850,2850,2850,0
|
|
20230712,111300,103969700,2850,2850,2850,2850,0
|
|
20230712,111200,103969700,2850,2850,2850,2850,0
|
|
20230712,111100,103969700,2850,2840,2850,2830,171
|
|
20230712,111000,103482955,2840,2840,2840,2840,594
|
|
20230712,110900,101795995,2840,2840,2840,2840,2
|
|
20230712,110800,101790315,2840,2840,2840,2840,60
|
|
20230712,110700,101619915,2840,2840,2840,2840,1
|
|
20230712,110600,101617075,2840,2840,2840,2840,394
|
|
20230712,110500,100498115,2840,2840,2840,2840,72
|
|
20230712,110400,100293635,2840,2845,2845,2840,15
|
|
20230712,110300,100251030,2845,2845,2845,2840,299
|
|
20230712,110200,99401765,2845,2840,2845,2840,39
|
|
20230712,110100,99290825,2845,2840,2845,2840,55
|
|
20230712,110000,99134605,2850,2850,2850,2850,0
|
|
20230712,105900,99134605,2850,2850,2850,2850,0
|
|
20230712,105800,99134605,2850,2850,2850,2850,0
|
|
20230712,105700,99134605,2850,2850,2850,2850,2
|
|
20230712,105600,99128905,2850,2850,2850,2850,2
|
|
20230712,105500,99123205,2840,2820,2840,2820,60
|
|
20230712,105400,98952835,2840,2840,2840,2840,0
|
|
20230712,105300,98952835,2840,2840,2840,2820,20
|
|
20230712,105200,98896235,2820,2820,2820,2820,0
|
|
20230712,105100,98896235,2820,2820,2820,2820,0
|
|
20230712,105000,98896235,2820,2820,2820,2820,0
|
|
20230712,104900,98896235,2820,2830,2830,2820,285
|
|
20230712,104800,98090925,2830,2830,2830,2830,10
|
|
20230712,104700,98062625,2830,2830,2830,2830,95
|
|
20230712,104600,97793775,2830,2855,2855,2830,1259
|
|
20230712,104500,94224590,2865,2870,2870,2860,165
|
|
20230712,104400,93752450,2870,2870,2870,2870,0
|
|
20230712,104300,93752450,2870,2870,2875,2865,120
|
|
20230712,104200,93408045,2870,2870,2870,2865,23
|
|
20230712,104100,93342085,2875,2875,2875,2875,14
|
|
20230712,104000,93301835,2850,2845,2875,2845,7567
|
|
20230712,103900,71731280,2845,2840,2845,2840,4
|
|
20230712,103800,71719915,2845,2845,2845,2845,0
|
|
20230712,103700,71719915,2845,2845,2845,2845,1
|
|
20230712,103600,71717070,2845,2845,2845,2845,171
|
|
20230712,103500,71230575,2845,2845,2845,2845,0
|
|
20230712,103400,71230575,2845,2845,2845,2835,134
|
|
20230712,103300,70850345,2845,2845,2845,2840,1041
|
|
20230712,103200,67890200,2830,2830,2830,2830,513
|
|
20230712,103100,66438410,2830,2840,2840,2830,621
|
|
20230712,103000,64680920,2835,2835,2835,2835,94
|
|
20230712,102900,64414430,2820,2820,2820,2820,14
|
|
20230712,102800,64374950,2835,2835,2835,2835,26
|
|
20230712,102700,64301240,2835,2835,2835,2835,30
|
|
20230712,102600,64216190,2835,2835,2840,2835,9
|
|
20230712,102500,64190650,2840,2835,2845,2835,2961
|
|
20230712,102400,55780965,2845,2840,2845,2840,9
|
|
20230712,102300,55755370,2845,2835,2845,2835,51
|
|
20230712,102200,55610765,2835,2835,2835,2835,281
|
|
20230712,102100,54814130,2830,2825,2830,2825,2563
|
|
20230712,102000,47562905,2820,2820,2820,2820,258
|
|
20230712,101900,46835345,2815,2815,2815,2815,46
|
|
20230712,101800,46705855,2795,2795,2795,2795,1
|
|
20230712,101700,46703060,2795,2795,2795,2795,39
|
|
20230712,101600,46594055,2820,2805,2820,2805,12
|
|
20230712,101500,46560245,2820,2795,2820,2795,61
|
|
20230712,101400,46388615,2805,2805,2805,2805,0
|
|
20230712,101300,46388615,2805,2780,2805,2770,183
|
|
20230712,101200,45880900,2780,2780,2780,2780,50
|
|
20230712,101100,45741900,2815,2815,2815,2815,0
|
|
20230712,101000,45741900,2815,2815,2815,2815,0
|
|
20230712,100900,45741900,2815,2800,2815,2780,385
|
|
20230712,100800,44665585,2800,2805,2805,2800,286
|
|
20230712,100700,43864645,2815,2840,2840,2815,69
|
|
20230712,100600,43669910,2845,2815,2845,2815,861
|
|
20230712,100500,41227735,2815,2830,2830,2815,46
|
|
20230712,100400,41098045,2820,2820,2820,2820,47
|
|
20230712,100300,40965505,2815,2815,2820,2815,3895
|
|
20230712,100200,30000595,2815,2790,2815,2790,2242
|
|
20230712,100100,23714630,2795,2790,2795,2790,646
|
|
20230712,100000,21910095,2790,2780,2790,2780,661
|
|
20230712,095900,20068105,2780,2780,2790,2780,295
|
|
20230712,095800,19247405,2780,2775,2780,2775,155
|
|
20230712,095700,18817260,2775,2775,2775,2775,40
|
|
20230712,095600,18706260,2775,2770,2775,2770,708
|
|
20230712,095500,16744660,2760,2760,2760,2760,166
|
|
20230712,095400,16286500,2760,2760,2760,2760,3
|
|
20230712,095300,16278220,2760,2760,2760,2760,5
|
|
20230712,095200,16264420,2760,2760,2760,2760,3
|
|
20230712,095100,16256140,2760,2760,2760,2760,5
|
|
20230712,095000,16242340,2760,2760,2760,2760,25
|
|
20230712,094900,16173340,2760,2760,2760,2760,3
|
|
20230712,094800,16165060,2760,2755,2760,2755,262
|
|
20230712,094700,15443225,2755,2745,2755,2745,6
|
|
20230712,094600,15426715,2755,2755,2755,2755,7
|
|
20230712,094500,15407430,2755,2755,2755,2755,4
|
|
20230712,094400,15396410,2755,2750,2755,2750,19
|
|
20230712,094300,15344135,2750,2750,2750,2750,124
|
|
20230712,094200,15003135,2750,2750,2750,2750,4
|
|
20230712,094100,14992135,2750,2750,2750,2750,5
|
|
20230712,094000,14978385,2750,2750,2750,2750,12
|
|
20230712,093900,14945385,2755,2745,2755,2745,55
|
|
20230712,093800,14794360,2740,2740,2740,2740,110
|
|
20230712,093700,14492960,2740,2735,2740,2735,1034
|
|
20230712,093600,11664800,2740,2740,2740,2740,5
|
|
20230712,093500,11651100,2740,2740,2740,2740,4
|
|
20230712,093400,11640140,2740,2740,2740,2740,24
|
|
20230712,093300,11574380,2745,2745,2755,2745,11
|
|
20230712,093200,11544155,2755,2750,2755,2740,63
|
|
20230712,093100,11371185,2755,2750,2755,2750,14
|
|
20230712,093000,11332655,2745,2750,2755,2745,415
|
|
20230712,092900,10192660,2755,2750,2755,2750,745
|
|
20230712,092800,8143885,2750,2750,2750,2750,3
|
|
20230712,092700,8135635,2750,2750,2750,2750,185
|
|
20230712,092600,7626885,2755,2755,2755,2755,4
|
|
20230712,092500,7615865,2755,2755,2755,2745,91
|
|
20230712,092400,7365230,2755,2755,2755,2755,54
|
|
20230712,092300,7216460,2755,2755,2755,2755,4
|
|
20230712,092200,7205440,2755,2750,2755,2750,55
|
|
20230712,092100,7054170,2750,2745,2750,2745,16
|
|
20230712,092000,7010205,2755,2750,2755,2745,17
|
|
20230712,091900,6963470,2755,2750,2755,2750,62
|
|
20230712,091800,6792955,2755,2755,2755,2750,163
|
|
20230712,091700,6343930,2750,2745,2750,2745,229
|
|
20230712,091600,5714205,2745,2745,2745,2745,3
|
|
20230712,091500,5705970,2750,2745,2750,2745,60
|
|
20230712,091400,5541245,2750,2745,2750,2745,104
|
|
20230712,091300,5255285,2750,2745,2750,2705,61
|
|
20230712,091200,5087910,2745,2745,2745,2745,4
|
|
20230712,091100,5076930,2745,2745,2745,2745,5
|
|
20230712,091000,5063205,2750,2745,2750,2745,385
|
|
20230712,090900,4004495,2750,2730,2750,2730,4
|
|
20230712,090800,3993515,2750,2745,2750,2745,1006
|
|
20230712,090700,1232015,2745,2745,2745,2745,3
|
|
20230712,090600,1223780,2745,2745,2745,2745,5
|
|
20230712,090500,1210055,2745,2735,2745,2735,4
|
|
20230712,090400,1199085,2750,2750,2750,2750,54
|
|
20230712,090300,1050585,2750,2750,2750,2750,5
|
|
20230712,090200,1036835,2750,2760,2760,2750,5
|
|
20230712,090100,1023075,2750,2725,2760,2725,300
|
|
20230712,090000,199325,2660,2720,2740,2660,74
|