620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191700,148339110,5670,5670,5670,5670,155
|
|
20230712,191600,148339110,5670,5670,5670,5670,0
|
|
20230712,191500,148339110,5670,5670,5670,5670,0
|
|
20230712,191400,148339110,5670,5670,5670,5670,0
|
|
20230712,191300,148339110,5670,5670,5670,5670,0
|
|
20230712,191200,148339110,5670,5670,5670,5670,0
|
|
20230712,191100,148339110,5670,5670,5670,5670,0
|
|
20230712,191000,148339110,5670,5670,5670,5670,0
|
|
20230712,190900,148339110,5670,5670,5670,5670,0
|
|
20230712,190800,148339110,5670,5670,5670,5670,0
|
|
20230712,190700,148339110,5670,5670,5670,5670,0
|
|
20230712,190600,148339110,5670,5670,5670,5670,0
|
|
20230712,190500,148339110,5670,5670,5670,5670,0
|
|
20230712,190400,148339110,5670,5670,5670,5670,0
|
|
20230712,190300,148339110,5670,5670,5670,5670,0
|
|
20230712,190200,148339110,5670,5670,5670,5670,0
|
|
20230712,190100,148339110,5670,5670,5670,5670,0
|
|
20230712,190000,148339110,5670,5670,5670,5670,0
|
|
20230712,185900,148339110,5670,5670,5670,5670,0
|
|
20230712,185800,148339110,5670,5670,5670,5670,0
|
|
20230712,185700,148339110,5670,5670,5670,5670,0
|
|
20230712,185600,148339110,5670,5670,5670,5670,0
|
|
20230712,185500,148339110,5670,5670,5670,5670,0
|
|
20230712,185400,148339110,5670,5670,5670,5670,0
|
|
20230712,185300,148339110,5670,5670,5670,5670,0
|
|
20230712,185200,148339110,5670,5670,5670,5670,0
|
|
20230712,185100,148339110,5670,5670,5670,5670,0
|
|
20230712,185000,148339110,5670,5670,5670,5670,0
|
|
20230712,184900,148339110,5670,5670,5670,5670,0
|
|
20230712,184800,148339110,5670,5670,5670,5670,0
|
|
20230712,184700,148339110,5670,5670,5670,5670,155
|
|
20230712,184600,148339110,5670,5670,5670,5670,0
|
|
20230712,184500,148339110,5670,5670,5670,5670,0
|
|
20230712,184400,148339110,5670,5670,5670,5670,0
|
|
20230712,184300,148339110,5670,5670,5670,5670,0
|
|
20230712,184200,148339110,5670,5670,5670,5670,0
|
|
20230712,184100,148339110,5670,5670,5670,5670,0
|
|
20230712,184000,148339110,5670,5670,5670,5670,0
|
|
20230712,183900,148339110,5670,5670,5670,5670,0
|
|
20230712,183800,148339110,5670,5670,5670,5670,0
|
|
20230712,183700,148339110,5670,5670,5670,5670,0
|
|
20230712,183600,148339110,5670,5670,5670,5670,0
|
|
20230712,183500,148339110,5670,5670,5670,5670,0
|
|
20230712,183400,148339110,5670,5670,5670,5670,0
|
|
20230712,183300,148339110,5670,5670,5670,5670,0
|
|
20230712,183200,148339110,5670,5670,5670,5670,0
|
|
20230712,183100,148339110,5670,5670,5670,5670,0
|
|
20230712,183000,148339110,5670,5670,5670,5670,0
|
|
20230712,182900,148339110,5670,5670,5670,5670,0
|
|
20230712,182800,148339110,5670,5670,5670,5670,0
|
|
20230712,182700,148339110,5670,5670,5670,5670,0
|
|
20230712,182600,148339110,5670,5670,5670,5670,0
|
|
20230712,182500,148339110,5670,5670,5670,5670,0
|
|
20230712,182400,148339110,5670,5670,5670,5670,0
|
|
20230712,182300,148339110,5670,5670,5670,5670,0
|
|
20230712,182200,148339110,5670,5670,5670,5670,0
|
|
20230712,182100,148339110,5670,5670,5670,5670,0
|
|
20230712,182000,148339110,5670,5670,5670,5670,0
|
|
20230712,181900,148339110,5670,5670,5670,5670,0
|
|
20230712,181800,148339110,5670,5670,5670,5670,0
|
|
20230712,181700,148339110,5670,5670,5670,5670,155
|
|
20230712,181600,148339110,5670,5670,5670,5670,0
|
|
20230712,181500,148339110,5670,5670,5670,5670,0
|
|
20230712,181400,148339110,5670,5670,5670,5670,0
|
|
20230712,181300,148339110,5670,5670,5670,5670,0
|
|
20230712,181200,148339110,5670,5670,5670,5670,0
|
|
20230712,181100,148339110,5670,5670,5670,5670,0
|
|
20230712,181000,148339110,5670,5670,5670,5670,0
|
|
20230712,180900,148339110,5670,5670,5670,5670,0
|
|
20230712,180800,148339110,5670,5670,5670,5670,0
|
|
20230712,180700,148339110,5670,5670,5670,5670,0
|
|
20230712,180600,148339110,5670,5670,5670,5670,0
|
|
20230712,180500,148339110,5670,5670,5670,5670,0
|
|
20230712,180400,148339110,5670,5670,5670,5670,0
|
|
20230712,180300,148339110,5670,5670,5670,5670,0
|
|
20230712,180200,148339110,5670,5670,5670,5670,0
|
|
20230712,180100,148339110,5670,5670,5670,5670,0
|
|
20230712,180000,148339110,5670,5670,5670,5670,0
|
|
20230712,175900,148339110,5670,5670,5670,5670,0
|
|
20230712,175800,148339110,5670,5670,5670,5670,0
|
|
20230712,175700,148339110,5670,5670,5670,5670,0
|
|
20230712,175600,148339110,5670,5670,5670,5670,0
|
|
20230712,175500,148339110,5670,5670,5670,5670,0
|
|
20230712,175400,148339110,5670,5670,5670,5670,0
|
|
20230712,175300,148339110,5670,5670,5670,5670,0
|
|
20230712,175200,148339110,5670,5670,5670,5670,0
|
|
20230712,175100,148339110,5670,5670,5670,5670,0
|
|
20230712,175000,148339110,5670,5670,5670,5670,0
|
|
20230712,174900,148339110,5670,5670,5670,5670,0
|
|
20230712,174800,148339110,5670,5670,5670,5670,0
|
|
20230712,174700,148339110,5670,5670,5670,5670,155
|
|
20230712,174600,148339110,5670,5670,5670,5670,0
|
|
20230712,174500,148339110,5670,5670,5670,5670,0
|
|
20230712,174400,148339110,5670,5670,5670,5670,0
|
|
20230712,174300,148339110,5670,5670,5670,5670,0
|
|
20230712,174200,148339110,5670,5670,5670,5670,0
|
|
20230712,174100,148339110,5670,5670,5670,5670,0
|
|
20230712,174000,148339110,5670,5670,5670,5670,0
|
|
20230712,173900,148339110,5670,5670,5670,5670,0
|
|
20230712,173800,148339110,5670,5670,5670,5670,0
|
|
20230712,173700,148339110,5670,5670,5670,5670,0
|
|
20230712,173600,148339110,5670,5670,5670,5670,0
|
|
20230712,173500,148339110,5670,5670,5670,5670,0
|
|
20230712,173400,148339110,5670,5670,5670,5670,0
|
|
20230712,173300,148339110,5670,5670,5670,5670,0
|
|
20230712,173200,148339110,5670,5670,5670,5670,0
|
|
20230712,173100,148339110,5670,5670,5670,5670,0
|
|
20230712,173000,148339110,5670,5670,5670,5670,0
|
|
20230712,172900,148339110,5670,5670,5670,5670,0
|
|
20230712,172800,148339110,5670,5670,5670,5670,0
|
|
20230712,172700,148339110,5670,5670,5670,5670,0
|
|
20230712,172600,148339110,5670,5670,5670,5670,0
|
|
20230712,172500,148339110,5670,5670,5670,5670,0
|
|
20230712,172400,148339110,5670,5670,5670,5670,0
|
|
20230712,172300,148339110,5670,5670,5670,5670,0
|
|
20230712,172200,148339110,5670,5670,5670,5670,0
|
|
20230712,172100,148339110,5670,5670,5670,5670,0
|
|
20230712,172000,148339110,5670,5670,5670,5670,0
|
|
20230712,171900,148339110,5670,5670,5670,5670,0
|
|
20230712,171800,148339110,5670,5670,5670,5670,0
|
|
20230712,171700,148339110,5670,5670,5670,5670,155
|
|
20230712,171600,148339110,5670,5670,5670,5670,0
|
|
20230712,171500,148339110,5670,5670,5670,5670,0
|
|
20230712,171400,148339110,5670,5670,5670,5670,0
|
|
20230712,171300,148339110,5670,5670,5670,5670,0
|
|
20230712,171200,148339110,5670,5670,5670,5670,0
|
|
20230712,171100,148339110,5670,5670,5670,5670,0
|
|
20230712,171000,148339110,5670,5670,5670,5670,0
|
|
20230712,170900,148339110,5670,5670,5670,5670,0
|
|
20230712,170800,148339110,5670,5670,5670,5670,0
|
|
20230712,170700,148339110,5670,5670,5670,5670,0
|
|
20230712,170600,148339110,5670,5670,5670,5670,0
|
|
20230712,170500,148339110,5670,5670,5670,5670,0
|
|
20230712,170400,148339110,5670,5670,5670,5670,0
|
|
20230712,170300,148339110,5670,5670,5670,5670,0
|
|
20230712,170200,148339110,5670,5670,5670,5670,0
|
|
20230712,170100,148339110,5670,5670,5670,5670,0
|
|
20230712,170000,148339110,5670,5670,5670,5670,0
|
|
20230712,165900,148339110,5670,5670,5670,5670,0
|
|
20230712,165800,148339110,5670,5670,5670,5670,0
|
|
20230712,165700,148339110,5670,5670,5670,5670,0
|
|
20230712,165600,148339110,5670,5670,5670,5670,0
|
|
20230712,165500,148339110,5670,5670,5670,5670,0
|
|
20230712,165400,148339110,5670,5670,5670,5670,0
|
|
20230712,165300,148339110,5670,5670,5670,5670,0
|
|
20230712,165200,148339110,5670,5670,5670,5670,0
|
|
20230712,165100,148339110,5670,5670,5670,5670,0
|
|
20230712,165000,148339110,5670,5670,5670,5670,0
|
|
20230712,164900,148339110,5670,5670,5670,5670,0
|
|
20230712,164800,148339110,5670,5670,5670,5670,0
|
|
20230712,164700,148339110,5670,5670,5670,5670,155
|
|
20230712,164600,148339110,5670,5670,5670,5670,0
|
|
20230712,164500,148339110,5670,5670,5670,5670,0
|
|
20230712,164400,148339110,5670,5670,5670,5670,0
|
|
20230712,164300,148339110,5670,5670,5670,5670,0
|
|
20230712,164200,148339110,5670,5670,5670,5670,0
|
|
20230712,164100,148339110,5670,5670,5670,5670,0
|
|
20230712,164000,148339110,5670,5670,5670,5670,0
|
|
20230712,163900,148339110,5670,5670,5670,5670,0
|
|
20230712,163800,148339110,5670,5670,5670,5670,0
|
|
20230712,163700,148339110,5670,5670,5670,5670,0
|
|
20230712,163600,148339110,5670,5670,5670,5670,0
|
|
20230712,163500,148339110,5670,5670,5670,5670,0
|
|
20230712,163400,148339110,5670,5670,5670,5670,0
|
|
20230712,163300,148339110,5670,5670,5670,5670,0
|
|
20230712,163200,148339110,5670,5670,5670,5670,0
|
|
20230712,163100,148339110,5670,5670,5670,5670,0
|
|
20230712,163000,148339110,5670,5670,5670,5670,0
|
|
20230712,162900,148339110,5670,5670,5670,5670,0
|
|
20230712,162800,148339110,5670,5670,5670,5670,0
|
|
20230712,162700,148339110,5670,5670,5670,5670,0
|
|
20230712,162600,148339110,5670,5670,5670,5670,0
|
|
20230712,162500,148339110,5670,5670,5670,5670,0
|
|
20230712,162400,148339110,5670,5670,5670,5670,0
|
|
20230712,162300,148339110,5670,5670,5670,5670,0
|
|
20230712,162200,148339110,5670,5670,5670,5670,0
|
|
20230712,162100,148339110,5670,5670,5670,5670,0
|
|
20230712,162000,148339110,5670,5670,5670,5670,0
|
|
20230712,161900,148339110,5670,5670,5670,5670,0
|
|
20230712,161800,148339110,5670,5670,5670,5670,0
|
|
20230712,161700,148339110,5670,5670,5670,5670,155
|
|
20230712,161600,148339110,5670,5670,5670,5670,0
|
|
20230712,161500,148339110,5670,5670,5670,5670,0
|
|
20230712,161400,148339110,5670,5670,5670,5670,0
|
|
20230712,161300,148339110,5670,5670,5670,5670,0
|
|
20230712,161200,148339110,5670,5670,5670,5670,0
|
|
20230712,161100,148339110,5670,5670,5670,5670,0
|
|
20230712,161000,148339110,5670,5670,5670,5670,0
|
|
20230712,160900,148339110,5670,5670,5670,5670,0
|
|
20230712,160800,148339110,5670,5670,5670,5670,0
|
|
20230712,160700,148339110,5670,5670,5670,5670,0
|
|
20230712,160600,148339110,5670,5670,5670,5670,0
|
|
20230712,160500,148339110,5670,5670,5670,5670,0
|
|
20230712,160400,148339110,5670,5670,5670,5670,0
|
|
20230712,160300,148339110,5670,5670,5670,5670,0
|
|
20230712,160200,148339110,5670,5670,5670,5670,0
|
|
20230712,160100,148339110,5670,5670,5670,5670,0
|
|
20230712,160000,148339110,5670,5670,5670,5670,0
|
|
20230712,155900,148339110,5670,5670,5670,5670,0
|
|
20230712,155800,148339110,5670,5670,5670,5670,0
|
|
20230712,155700,148339110,5670,5670,5670,5670,0
|
|
20230712,155600,148339110,5670,5670,5670,5670,0
|
|
20230712,155500,148339110,5670,5670,5670,5670,0
|
|
20230712,155400,148339110,5670,5670,5670,5670,0
|
|
20230712,155300,148339110,5670,5670,5670,5670,0
|
|
20230712,155200,148339110,5670,5670,5670,5670,0
|
|
20230712,155100,148339110,5670,5670,5670,5670,0
|
|
20230712,155000,148339110,5670,5670,5670,5670,0
|
|
20230712,154900,148339110,5670,5670,5670,5670,0
|
|
20230712,154800,148339110,5670,5670,5670,5670,0
|
|
20230712,154700,148339110,5670,5670,5670,5670,155
|
|
20230712,154600,148339110,5670,5670,5670,5670,0
|
|
20230712,154500,148339110,5670,5670,5670,5670,0
|
|
20230712,154400,148339110,5670,5670,5670,5670,0
|
|
20230712,154300,148339110,5670,5670,5670,5670,0
|
|
20230712,154200,148339110,5670,5670,5670,5670,0
|
|
20230712,154100,148339110,5670,5670,5670,5670,0
|
|
20230712,154000,148339110,5670,5670,5670,5670,0
|
|
20230712,153900,148339110,5670,5670,5670,5670,0
|
|
20230712,153800,148339110,5670,5670,5670,5670,0
|
|
20230712,153700,148339110,5670,5670,5670,5670,0
|
|
20230712,153600,148339110,5670,5670,5670,5670,0
|
|
20230712,153500,148339110,5670,5670,5670,5670,0
|
|
20230712,153400,148339110,5670,5670,5670,5670,0
|
|
20230712,153300,148339110,5670,5670,5670,5670,0
|
|
20230712,153200,148339110,5670,5670,5670,5670,0
|
|
20230712,153100,148339110,5670,5670,5670,5670,0
|
|
20230712,153000,148339110,5670,5670,5670,5670,155
|
|
20230712,152900,147460260,5640,5640,5640,5640,0
|
|
20230712,152800,147460260,5640,5640,5640,5640,0
|
|
20230712,152700,147460260,5640,5640,5640,5640,0
|
|
20230712,152600,147460260,5640,5640,5640,5640,0
|
|
20230712,152500,147460260,5640,5640,5640,5640,0
|
|
20230712,152400,147460260,5640,5640,5640,5640,0
|
|
20230712,152300,147460260,5640,5640,5640,5640,0
|
|
20230712,152200,147460260,5640,5640,5640,5640,0
|
|
20230712,152100,147460260,5640,5640,5640,5640,0
|
|
20230712,152000,147460260,5640,5640,5640,5640,0
|
|
20230712,151900,147460260,5640,5650,5650,5640,194
|
|
20230712,151800,146365640,5670,5670,5670,5670,0
|
|
20230712,151700,146365640,5670,5650,5670,5650,16
|
|
20230712,151600,146275220,5650,5660,5660,5650,62
|
|
20230712,151500,145924910,5670,5670,5670,5670,0
|
|
20230712,151400,145924910,5670,5670,5670,5670,88
|
|
20230712,151300,145425950,5640,5650,5650,5640,70
|
|
20230712,151200,145031050,5670,5670,5670,5670,11
|
|
20230712,151100,144968680,5670,5670,5670,5670,0
|
|
20230712,151000,144968680,5670,5670,5670,5670,0
|
|
20230712,150900,144968680,5670,5670,5670,5670,11
|
|
20230712,150800,144906310,5670,5670,5670,5670,49
|
|
20230712,150700,144628480,5670,5670,5670,5670,15
|
|
20230712,150600,144543430,5640,5640,5640,5640,20
|
|
20230712,150500,144430630,5670,5670,5670,5670,0
|
|
20230712,150400,144430630,5670,5670,5670,5670,1
|
|
20230712,150300,144424960,5630,5630,5630,5630,0
|
|
20230712,150200,144424960,5630,5630,5630,5630,0
|
|
20230712,150100,144424960,5630,5630,5630,5630,0
|
|
20230712,150000,144424960,5630,5630,5630,5630,0
|
|
20230712,145900,144424960,5630,5670,5670,5630,23
|
|
20230712,145800,144295390,5630,5630,5670,5630,11
|
|
20230712,145700,144233260,5670,5670,5670,5630,7
|
|
20230712,145600,144193610,5630,5660,5660,5630,4
|
|
20230712,145500,144171000,5670,5660,5670,5660,72
|
|
20230712,145400,143762780,5620,5620,5620,5620,0
|
|
20230712,145300,143762780,5620,5620,5620,5620,0
|
|
20230712,145200,143762780,5620,5630,5630,5620,198
|
|
20230712,145100,142648520,5630,5630,5630,5630,187
|
|
20230712,145000,141595710,5630,5670,5670,5630,2
|
|
20230712,144900,141584410,5630,5630,5630,5630,1
|
|
20230712,144800,141578780,5670,5670,5670,5670,0
|
|
20230712,144700,141578780,5670,5670,5670,5670,0
|
|
20230712,144600,141578780,5670,5670,5670,5670,0
|
|
20230712,144500,141578780,5670,5670,5670,5670,0
|
|
20230712,144400,141578780,5670,5670,5670,5670,0
|
|
20230712,144300,141578780,5670,5660,5670,5630,529
|
|
20230712,144200,138594780,5670,5670,5670,5670,0
|
|
20230712,144100,138594780,5670,5670,5670,5670,1
|
|
20230712,144000,138589110,5670,5670,5670,5670,1
|
|
20230712,143900,138583440,5670,5670,5670,5670,1
|
|
20230712,143800,138577770,5670,5670,5670,5670,11
|
|
20230712,143700,138515400,5670,5670,5670,5670,0
|
|
20230712,143600,138515400,5670,5670,5670,5670,2
|
|
20230712,143500,138504060,5670,5670,5670,5670,1
|
|
20230712,143400,138498390,5670,5670,5670,5670,500
|
|
20230712,143300,135663390,5670,5670,5670,5670,1
|
|
20230712,143200,135657720,5650,5660,5660,5650,200
|
|
20230712,143100,134527710,5670,5670,5670,5670,0
|
|
20230712,143000,134527710,5670,5670,5670,5670,1
|
|
20230712,142900,134522040,5670,5670,5670,5670,1
|
|
20230712,142800,134516370,5670,5670,5670,5670,2
|
|
20230712,142700,134505030,5670,5670,5670,5670,3
|
|
20230712,142600,134488020,5670,5670,5670,5670,1
|
|
20230712,142500,134482350,5670,5670,5670,5670,0
|
|
20230712,142400,134482350,5670,5670,5670,5670,1
|
|
20230712,142300,134476680,5670,5670,5670,5670,0
|
|
20230712,142200,134476680,5670,5670,5670,5670,0
|
|
20230712,142100,134476680,5670,5670,5670,5670,1
|
|
20230712,142000,134471010,5670,5670,5670,5670,5
|
|
20230712,141900,134442660,5670,5670,5670,5670,0
|
|
20230712,141800,134442660,5670,5640,5670,5640,20
|
|
20230712,141700,134329830,5670,5670,5670,5670,10
|
|
20230712,141600,134273130,5670,5670,5670,5670,0
|
|
20230712,141500,134273130,5670,5670,5670,5670,6
|
|
20230712,141400,134239110,5640,5640,5640,5640,0
|
|
20230712,141300,134239110,5640,5640,5640,5640,0
|
|
20230712,141200,134239110,5640,5640,5640,5640,0
|
|
20230712,141100,134239110,5640,5650,5650,5640,58
|
|
20230712,141000,133911780,5650,5650,5650,5650,0
|
|
20230712,140900,133911780,5650,5650,5650,5650,0
|
|
20230712,140800,133911780,5650,5650,5650,5650,0
|
|
20230712,140700,133911780,5650,5650,5650,5650,0
|
|
20230712,140600,133911780,5650,5650,5650,5650,0
|
|
20230712,140500,133911780,5650,5650,5650,5650,0
|
|
20230712,140400,133911780,5650,5650,5650,5650,931
|
|
20230712,140300,128651630,5650,5660,5660,5650,203
|
|
20230712,140200,127504350,5680,5680,5680,5680,0
|
|
20230712,140100,127504350,5680,5680,5680,5680,0
|
|
20230712,140000,127504350,5680,5680,5680,5680,0
|
|
20230712,135900,127504350,5680,5680,5680,5680,0
|
|
20230712,135800,127504350,5680,5680,5680,5680,0
|
|
20230712,135700,127504350,5680,5680,5680,5660,3490
|
|
20230712,135600,107737310,5690,5690,5690,5690,1
|
|
20230712,135500,107731620,5680,5680,5680,5680,1030
|
|
20230712,135400,101881220,5690,5690,5690,5690,0
|
|
20230712,135300,101881220,5690,5690,5690,5690,22
|
|
20230712,135200,101756040,5700,5700,5700,5700,0
|
|
20230712,135100,101756040,5700,5700,5700,5700,0
|
|
20230712,135000,101756040,5700,5700,5700,5700,0
|
|
20230712,134900,101756040,5700,5700,5700,5700,0
|
|
20230712,134800,101756040,5700,5700,5700,5700,0
|
|
20230712,134700,101756040,5700,5700,5700,5700,0
|
|
20230712,134600,101756040,5700,5690,5700,5690,19
|
|
20230712,134500,101647880,5690,5690,5690,5690,4
|
|
20230712,134400,101625120,5690,5690,5690,5690,2
|
|
20230712,134300,101613740,5690,5690,5690,5690,5
|
|
20230712,134200,101585290,5700,5700,5700,5700,0
|
|
20230712,134100,101585290,5700,5700,5700,5700,0
|
|
20230712,134000,101585290,5700,5700,5700,5700,1
|
|
20230712,133900,101579590,5700,5700,5700,5700,0
|
|
20230712,133800,101579590,5700,5700,5700,5700,0
|
|
20230712,133700,101579590,5700,5700,5700,5700,0
|
|
20230712,133600,101579590,5700,5700,5700,5700,0
|
|
20230712,133500,101579590,5700,5700,5700,5700,0
|
|
20230712,133400,101579590,5700,5700,5700,5700,0
|
|
20230712,133300,101579590,5700,5700,5700,5700,0
|
|
20230712,133200,101579590,5700,5700,5700,5700,0
|
|
20230712,133100,101579590,5700,5700,5700,5700,0
|
|
20230712,133000,101579590,5700,5700,5700,5700,71
|
|
20230712,132900,101174890,5700,5700,5700,5700,1
|
|
20230712,132800,101169190,5680,5680,5680,5680,0
|
|
20230712,132700,101169190,5680,5680,5680,5680,0
|
|
20230712,132600,101169190,5680,5680,5680,5680,0
|
|
20230712,132500,101169190,5680,5690,5690,5680,1500
|
|
20230712,132400,92649180,5680,5680,5680,5680,0
|
|
20230712,132300,92649180,5680,5680,5680,5680,0
|
|
20230712,132200,92649180,5680,5680,5680,5680,0
|
|
20230712,132100,92649180,5680,5680,5680,5680,0
|
|
20230712,132000,92649180,5680,5680,5680,5680,0
|
|
20230712,131900,92649180,5680,5680,5680,5680,0
|
|
20230712,131800,92649180,5680,5680,5680,5680,0
|
|
20230712,131700,92649180,5680,5680,5680,5680,165
|
|
20230712,131600,91711980,5680,5680,5680,5680,0
|
|
20230712,131500,91711980,5680,5680,5680,5680,40
|
|
20230712,131400,91484780,5680,5680,5680,5680,0
|
|
20230712,131300,91484780,5680,5680,5680,5680,177
|
|
20230712,131200,90479420,5700,5700,5700,5700,0
|
|
20230712,131100,90479420,5700,5700,5700,5700,0
|
|
20230712,131000,90479420,5700,5700,5700,5700,0
|
|
20230712,130900,90479420,5700,5700,5700,5700,0
|
|
20230712,130800,90479420,5700,5700,5700,5700,5
|
|
20230712,130700,90450920,5680,5680,5680,5680,41
|
|
20230712,130600,90218040,5690,5690,5690,5690,0
|
|
20230712,130500,90218040,5690,5690,5690,5690,14
|
|
20230712,130400,90138380,5690,5690,5690,5690,0
|
|
20230712,130300,90138380,5690,5690,5690,5690,0
|
|
20230712,130200,90138380,5690,5690,5690,5690,0
|
|
20230712,130100,90138380,5690,5690,5690,5690,244
|
|
20230712,130000,88750020,5700,5700,5700,5700,8
|
|
20230712,125900,88704420,5690,5690,5690,5690,0
|
|
20230712,125800,88704420,5690,5690,5690,5690,0
|
|
20230712,125700,88704420,5690,5690,5690,5690,0
|
|
20230712,125600,88704420,5690,5690,5690,5690,0
|
|
20230712,125500,88704420,5690,5690,5690,5690,4
|
|
20230712,125400,88681660,5690,5690,5690,5690,100
|
|
20230712,125300,88112660,5690,5700,5700,5690,5
|
|
20230712,125200,88084170,5700,5700,5700,5700,0
|
|
20230712,125100,88084170,5700,5700,5700,5700,3
|
|
20230712,125000,88067070,5700,5700,5700,5700,0
|
|
20230712,124900,88067070,5700,5700,5700,5700,0
|
|
20230712,124800,88067070,5700,5700,5700,5700,0
|
|
20230712,124700,88067070,5700,5700,5700,5700,0
|
|
20230712,124600,88067070,5700,5700,5700,5700,0
|
|
20230712,124500,88067070,5700,5700,5700,5700,0
|
|
20230712,124400,88067070,5700,5700,5700,5700,0
|
|
20230712,124300,88067070,5700,5700,5700,5700,0
|
|
20230712,124200,88067070,5700,5700,5700,5700,0
|
|
20230712,124100,88067070,5700,5700,5700,5700,0
|
|
20230712,124000,88067070,5700,5700,5700,5700,5
|
|
20230712,123900,88038570,5700,5700,5700,5700,10
|
|
20230712,123800,87981570,5700,5700,5700,5700,0
|
|
20230712,123700,87981570,5700,5700,5700,5700,0
|
|
20230712,123600,87981570,5700,5700,5700,5700,0
|
|
20230712,123500,87981570,5700,5700,5700,5700,11
|
|
20230712,123400,87918870,5700,5700,5700,5700,2
|
|
20230712,123300,87907470,5700,5700,5700,5700,76
|
|
20230712,123200,87474270,5710,5710,5710,5710,0
|
|
20230712,123100,87474270,5710,5710,5710,5710,0
|
|
20230712,123000,87474270,5710,5710,5710,5710,0
|
|
20230712,122900,87474270,5710,5710,5710,5710,0
|
|
20230712,122800,87474270,5710,5710,5710,5710,50
|
|
20230712,122700,87188770,5710,5710,5710,5710,0
|
|
20230712,122600,87188770,5710,5710,5710,5710,0
|
|
20230712,122500,87188770,5710,5710,5710,5710,0
|
|
20230712,122400,87188770,5710,5710,5710,5710,0
|
|
20230712,122300,87188770,5710,5710,5710,5710,0
|
|
20230712,122200,87188770,5710,5710,5710,5710,0
|
|
20230712,122100,87188770,5710,5710,5710,5710,0
|
|
20230712,122000,87188770,5710,5710,5710,5710,0
|
|
20230712,121900,87188770,5710,5710,5710,5710,0
|
|
20230712,121800,87188770,5710,5710,5710,5710,0
|
|
20230712,121700,87188770,5710,5710,5710,5710,0
|
|
20230712,121600,87188770,5710,5710,5710,5710,0
|
|
20230712,121500,87188770,5710,5710,5710,5710,0
|
|
20230712,121400,87188770,5710,5710,5710,5710,0
|
|
20230712,121300,87188770,5710,5710,5710,5710,0
|
|
20230712,121200,87188770,5710,5710,5710,5710,0
|
|
20230712,121100,87188770,5710,5710,5710,5710,0
|
|
20230712,121000,87188770,5710,5710,5710,5710,0
|
|
20230712,120900,87188770,5710,5710,5710,5710,0
|
|
20230712,120800,87188770,5710,5710,5710,5710,0
|
|
20230712,120700,87188770,5710,5710,5710,5710,0
|
|
20230712,120600,87188770,5710,5710,5710,5710,1
|
|
20230712,120500,87183060,5680,5680,5680,5680,864
|
|
20230712,120400,82275540,5710,5710,5710,5710,0
|
|
20230712,120300,82275540,5710,5680,5710,5680,84
|
|
20230712,120200,81798330,5710,5710,5710,5710,0
|
|
20230712,120100,81798330,5710,5710,5710,5710,0
|
|
20230712,120000,81798330,5710,5710,5710,5710,0
|
|
20230712,115900,81798330,5710,5710,5710,5710,0
|
|
20230712,115800,81798330,5710,5710,5710,5710,0
|
|
20230712,115700,81798330,5710,5710,5710,5710,0
|
|
20230712,115600,81798330,5710,5710,5710,5710,0
|
|
20230712,115500,81798330,5710,5710,5710,5710,0
|
|
20230712,115400,81798330,5710,5710,5710,5710,1
|
|
20230712,115300,81792620,5680,5680,5680,5680,0
|
|
20230712,115200,81792620,5680,5680,5680,5680,0
|
|
20230712,115100,81792620,5680,5680,5680,5680,0
|
|
20230712,115000,81792620,5680,5680,5680,5680,0
|
|
20230712,114900,81792620,5680,5680,5680,5680,21
|
|
20230712,114800,81673340,5680,5680,5680,5680,0
|
|
20230712,114700,81673340,5680,5680,5680,5680,0
|
|
20230712,114600,81673340,5680,5680,5680,5680,0
|
|
20230712,114500,81673340,5680,5680,5680,5680,0
|
|
20230712,114400,81673340,5680,5680,5680,5680,10
|
|
20230712,114300,81616540,5680,5680,5680,5680,0
|
|
20230712,114200,81616540,5680,5680,5680,5680,0
|
|
20230712,114100,81616540,5680,5680,5680,5680,0
|
|
20230712,114000,81616540,5680,5680,5680,5680,0
|
|
20230712,113900,81616540,5680,5680,5680,5680,0
|
|
20230712,113800,81616540,5680,5680,5680,5680,0
|
|
20230712,113700,81616540,5680,5680,5680,5680,0
|
|
20230712,113600,81616540,5680,5680,5680,5680,10
|
|
20230712,113500,81559740,5680,5680,5680,5680,0
|
|
20230712,113400,81559740,5680,5680,5680,5680,0
|
|
20230712,113300,81559740,5680,5680,5680,5680,0
|
|
20230712,113200,81559740,5680,5680,5680,5680,0
|
|
20230712,113100,81559740,5680,5680,5680,5680,0
|
|
20230712,113000,81559740,5680,5680,5680,5680,0
|
|
20230712,112900,81559740,5680,5680,5680,5680,0
|
|
20230712,112800,81559740,5680,5680,5680,5680,0
|
|
20230712,112700,81559740,5680,5680,5680,5680,0
|
|
20230712,112600,81559740,5680,5680,5680,5680,0
|
|
20230712,112500,81559740,5680,5680,5680,5680,0
|
|
20230712,112400,81559740,5680,5690,5690,5680,801
|
|
20230712,112300,77006540,5680,5680,5680,5680,0
|
|
20230712,112200,77006540,5680,5680,5680,5680,0
|
|
20230712,112100,77006540,5680,5680,5680,5680,0
|
|
20230712,112000,77006540,5680,5680,5680,5680,0
|
|
20230712,111900,77006540,5680,5680,5680,5680,0
|
|
20230712,111800,77006540,5680,5690,5690,5680,554
|
|
20230712,111700,73859420,5690,5690,5690,5690,0
|
|
20230712,111600,73859420,5690,5690,5690,5690,0
|
|
20230712,111500,73859420,5690,5690,5690,5690,0
|
|
20230712,111400,73859420,5690,5690,5690,5690,0
|
|
20230712,111300,73859420,5690,5690,5690,5690,0
|
|
20230712,111200,73859420,5690,5690,5690,5690,0
|
|
20230712,111100,73859420,5690,5690,5690,5690,0
|
|
20230712,111000,73859420,5690,5690,5690,5690,0
|
|
20230712,110900,73859420,5690,5690,5690,5690,0
|
|
20230712,110800,73859420,5690,5690,5690,5690,18
|
|
20230712,110700,73757000,5690,5690,5690,5690,0
|
|
20230712,110600,73757000,5690,5690,5690,5690,0
|
|
20230712,110500,73757000,5690,5690,5690,5690,0
|
|
20230712,110400,73757000,5690,5690,5690,5690,0
|
|
20230712,110300,73757000,5690,5690,5690,5690,0
|
|
20230712,110200,73757000,5690,5690,5690,5690,0
|
|
20230712,110100,73757000,5690,5690,5690,5690,110
|
|
20230712,110000,73131100,5710,5710,5710,5710,0
|
|
20230712,105900,73131100,5710,5710,5710,5710,0
|
|
20230712,105800,73131100,5710,5710,5710,5710,250
|
|
20230712,105700,71703600,5710,5710,5710,5710,0
|
|
20230712,105600,71703600,5710,5710,5710,5710,5
|
|
20230712,105500,71675050,5710,5710,5710,5710,5
|
|
20230712,105400,71646500,5710,5710,5710,5710,0
|
|
20230712,105300,71646500,5710,5710,5710,5710,0
|
|
20230712,105200,71646500,5710,5710,5710,5710,0
|
|
20230712,105100,71646500,5710,5710,5710,5710,176
|
|
20230712,105000,70641540,5710,5710,5710,5710,0
|
|
20230712,104900,70641540,5710,5710,5710,5710,0
|
|
20230712,104800,70641540,5710,5710,5710,5710,0
|
|
20230712,104700,70641540,5710,5710,5710,5710,1
|
|
20230712,104600,70635830,5680,5680,5680,5680,0
|
|
20230712,104500,70635830,5680,5680,5680,5680,183
|
|
20230712,104400,69596390,5680,5680,5680,5680,0
|
|
20230712,104300,69596390,5680,5680,5680,5680,0
|
|
20230712,104200,69596390,5680,5680,5680,5680,0
|
|
20230712,104100,69596390,5680,5680,5680,5680,0
|
|
20230712,104000,69596390,5680,5680,5680,5680,0
|
|
20230712,103900,69596390,5680,5680,5680,5680,0
|
|
20230712,103800,69596390,5680,5680,5680,5680,0
|
|
20230712,103700,69596390,5680,5680,5680,5680,0
|
|
20230712,103600,69596390,5680,5680,5680,5680,0
|
|
20230712,103500,69596390,5680,5690,5690,5680,162
|
|
20230712,103400,68676220,5670,5670,5670,5670,0
|
|
20230712,103300,68676220,5670,5670,5670,5670,0
|
|
20230712,103200,68676220,5670,5680,5680,5670,833
|
|
20230712,103100,63953030,5710,5710,5710,5710,8
|
|
20230712,103000,63907350,5710,5710,5710,5710,0
|
|
20230712,102900,63907350,5710,5710,5710,5710,1
|
|
20230712,102800,63901640,5680,5680,5680,5680,0
|
|
20230712,102700,63901640,5680,5680,5680,5680,0
|
|
20230712,102600,63901640,5680,5680,5680,5680,0
|
|
20230712,102500,63901640,5680,5680,5680,5680,596
|
|
20230712,102400,60516360,5680,5680,5680,5680,4
|
|
20230712,102300,60493640,5680,5680,5680,5680,200
|
|
20230712,102200,59357640,5660,5660,5660,5660,0
|
|
20230712,102100,59357640,5660,5680,5680,5660,175
|
|
20230712,102000,58365400,5700,5680,5700,5680,94
|
|
20230712,101900,57831460,5700,5700,5700,5700,0
|
|
20230712,101800,57831460,5700,5700,5700,5700,0
|
|
20230712,101700,57831460,5700,5700,5700,5700,0
|
|
20230712,101600,57831460,5700,5700,5700,5700,0
|
|
20230712,101500,57831460,5700,5700,5700,5700,0
|
|
20230712,101400,57831460,5700,5700,5700,5700,0
|
|
20230712,101300,57831460,5700,5700,5700,5700,0
|
|
20230712,101200,57831460,5700,5700,5700,5700,0
|
|
20230712,101100,57831460,5700,5680,5700,5680,62
|
|
20230712,101000,57479280,5680,5680,5680,5680,0
|
|
20230712,100900,57479280,5680,5680,5680,5680,742
|
|
20230712,100800,53264720,5680,5680,5680,5680,0
|
|
20230712,100700,53264720,5680,5680,5680,5680,0
|
|
20230712,100600,53264720,5680,5680,5680,5680,0
|
|
20230712,100500,53264720,5680,5680,5680,5680,0
|
|
20230712,100400,53264720,5680,5680,5680,5680,0
|
|
20230712,100300,53264720,5680,5680,5680,5680,0
|
|
20230712,100200,53264720,5680,5680,5680,5680,22
|
|
20230712,100100,53139760,5660,5660,5660,5660,1010
|
|
20230712,100000,47423160,5660,5660,5660,5660,3
|
|
20230712,095900,47406180,5670,5670,5670,5670,0
|
|
20230712,095800,47406180,5670,5670,5670,5670,743
|
|
20230712,095700,43193370,5680,5680,5680,5680,87
|
|
20230712,095600,42699210,5680,5680,5680,5680,2
|
|
20230712,095500,42687850,5690,5690,5690,5690,554
|
|
20230712,095400,39535590,5720,5720,5720,5720,0
|
|
20230712,095300,39535590,5720,5720,5720,5720,0
|
|
20230712,095200,39535590,5720,5690,5720,5690,30
|
|
20230712,095100,39364800,5690,5670,5690,5660,508
|
|
20230712,095000,36488690,5670,5680,5680,5670,254
|
|
20230712,094900,35048190,5690,5690,5690,5690,159
|
|
20230712,094800,34143480,5710,5710,5710,5710,0
|
|
20230712,094700,34143480,5710,5710,5710,5710,0
|
|
20230712,094600,34143480,5710,5710,5710,5710,3
|
|
20230712,094500,34126350,5720,5720,5720,5720,19
|
|
20230712,094400,34017670,5690,5690,5690,5690,300
|
|
20230712,094300,32310670,5690,5690,5690,5690,6
|
|
20230712,094200,32276530,5690,5690,5690,5690,0
|
|
20230712,094100,32276530,5690,5700,5700,5690,832
|
|
20230712,094000,27541320,5720,5720,5720,5720,0
|
|
20230712,093900,27541320,5720,5720,5720,5720,0
|
|
20230712,093800,27541320,5720,5720,5720,5720,540
|
|
20230712,093700,24452520,5720,5720,5720,5720,1
|
|
20230712,093600,24446800,5720,5720,5720,5720,0
|
|
20230712,093500,24446800,5720,5720,5720,5720,0
|
|
20230712,093400,24446800,5720,5720,5720,5720,0
|
|
20230712,093300,24446800,5720,5720,5720,5720,0
|
|
20230712,093200,24446800,5720,5720,5720,5720,58
|
|
20230712,093100,24115040,5720,5720,5720,5720,0
|
|
20230712,093000,24115040,5720,5690,5720,5690,201
|
|
20230712,092900,22971320,5690,5690,5690,5690,0
|
|
20230712,092800,22971320,5690,5700,5700,5690,476
|
|
20230712,092700,20262380,5730,5720,5730,5720,2
|
|
20230712,092600,20250930,5720,5710,5720,5710,34
|
|
20230712,092500,20056780,5730,5730,5730,5730,0
|
|
20230712,092400,20056780,5730,5730,5730,5730,0
|
|
20230712,092300,20056780,5730,5730,5730,5730,2
|
|
20230712,092200,20045320,5730,5730,5730,5730,0
|
|
20230712,092100,20045320,5730,5730,5730,5730,4
|
|
20230712,092000,20022400,5730,5730,5730,5730,1
|
|
20230712,091900,20016670,5720,5720,5720,5720,0
|
|
20230712,091800,20016670,5720,5720,5720,5720,0
|
|
20230712,091700,20016670,5720,5720,5720,5720,0
|
|
20230712,091600,20016670,5720,5720,5720,5720,203
|
|
20230712,091500,18855510,5710,5710,5710,5710,1
|
|
20230712,091400,18849800,5720,5720,5720,5720,0
|
|
20230712,091300,18849800,5720,5720,5720,5720,0
|
|
20230712,091200,18849800,5720,5720,5720,5720,0
|
|
20230712,091100,18849800,5720,5720,5720,5720,0
|
|
20230712,091000,18849800,5720,5690,5720,5690,100
|
|
20230712,090900,18278790,5690,5690,5690,5690,0
|
|
20230712,090800,18278790,5690,5690,5690,5690,1
|
|
20230712,090700,18273100,5720,5720,5720,5720,0
|
|
20230712,090600,18273100,5720,5720,5720,5720,0
|
|
20230712,090500,18273100,5720,5690,5720,5690,265
|
|
20230712,090400,16765220,5690,5670,5690,5670,54
|
|
20230712,090300,16458320,5680,5700,5700,5680,1142
|
|
20230712,090200,9958470,5700,5700,5700,5700,200
|
|
20230712,090100,8818470,5730,5730,5730,5730,0
|
|
20230712,090000,8818470,5730,5730,5730,5730,1535
|