634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,193000,20595240290,2785,2785,2785,2785,0
|
|
20230712,192900,20595240290,2785,2785,2785,2785,0
|
|
20230712,192800,20595240290,2785,2785,2785,2785,0
|
|
20230712,192700,20595240290,2785,2785,2785,2785,0
|
|
20230712,192600,20595240290,2785,2785,2785,2785,0
|
|
20230712,192500,20595240290,2785,2785,2785,2785,0
|
|
20230712,192400,20595240290,2785,2785,2785,2785,0
|
|
20230712,192300,20595240290,2785,2785,2785,2785,0
|
|
20230712,192200,20595240290,2785,2785,2785,2785,0
|
|
20230712,192100,20595240290,2785,2785,2785,2785,0
|
|
20230712,192000,20595240290,2785,2785,2785,2785,0
|
|
20230712,191900,20595240290,2785,2785,2785,2785,0
|
|
20230712,191800,20595240290,2785,2785,2785,2785,0
|
|
20230712,191700,20595240290,2785,2785,2785,2785,0
|
|
20230712,191600,20595240290,2785,2785,2785,2785,0
|
|
20230712,191500,20595240290,2785,2785,2785,2785,0
|
|
20230712,191400,20595240290,2785,2785,2785,2785,0
|
|
20230712,191300,20595240290,2785,2785,2785,2785,0
|
|
20230712,191200,20595240290,2785,2785,2785,2785,0
|
|
20230712,191100,20595240290,2785,2785,2785,2785,0
|
|
20230712,191000,20595240290,2785,2785,2785,2785,0
|
|
20230712,190900,20595240290,2785,2785,2785,2785,0
|
|
20230712,190800,20595240290,2785,2785,2785,2785,0
|
|
20230712,190700,20595240290,2785,2785,2785,2785,0
|
|
20230712,190600,20595240290,2785,2785,2785,2785,0
|
|
20230712,190500,20595240290,2785,2785,2785,2785,0
|
|
20230712,190400,20595240290,2785,2785,2785,2785,0
|
|
20230712,190300,20595240290,2785,2785,2785,2785,0
|
|
20230712,190200,20595240290,2785,2785,2785,2785,0
|
|
20230712,190100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,190000,20595240290,2785,2785,2785,2785,0
|
|
20230712,185900,20595240290,2785,2785,2785,2785,0
|
|
20230712,185800,20595240290,2785,2785,2785,2785,0
|
|
20230712,185700,20595240290,2785,2785,2785,2785,0
|
|
20230712,185600,20595240290,2785,2785,2785,2785,0
|
|
20230712,185500,20595240290,2785,2785,2785,2785,0
|
|
20230712,185400,20595240290,2785,2785,2785,2785,0
|
|
20230712,185300,20595240290,2785,2785,2785,2785,0
|
|
20230712,185200,20595240290,2785,2785,2785,2785,0
|
|
20230712,185100,20595240290,2785,2785,2785,2785,0
|
|
20230712,185000,20595240290,2785,2785,2785,2785,0
|
|
20230712,184900,20595240290,2785,2785,2785,2785,0
|
|
20230712,184800,20595240290,2785,2785,2785,2785,0
|
|
20230712,184700,20595240290,2785,2785,2785,2785,0
|
|
20230712,184600,20595240290,2785,2785,2785,2785,0
|
|
20230712,184500,20595240290,2785,2785,2785,2785,0
|
|
20230712,184400,20595240290,2785,2785,2785,2785,0
|
|
20230712,184300,20595240290,2785,2785,2785,2785,0
|
|
20230712,184200,20595240290,2785,2785,2785,2785,0
|
|
20230712,184100,20595240290,2785,2785,2785,2785,0
|
|
20230712,184000,20595240290,2785,2785,2785,2785,0
|
|
20230712,183900,20595240290,2785,2785,2785,2785,0
|
|
20230712,183800,20595240290,2785,2785,2785,2785,0
|
|
20230712,183700,20595240290,2785,2785,2785,2785,0
|
|
20230712,183600,20595240290,2785,2785,2785,2785,0
|
|
20230712,183500,20595240290,2785,2785,2785,2785,0
|
|
20230712,183400,20595240290,2785,2785,2785,2785,0
|
|
20230712,183300,20595240290,2785,2785,2785,2785,0
|
|
20230712,183200,20595240290,2785,2785,2785,2785,0
|
|
20230712,183100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,183000,20595240290,2785,2785,2785,2785,0
|
|
20230712,182900,20595240290,2785,2785,2785,2785,0
|
|
20230712,182800,20595240290,2785,2785,2785,2785,0
|
|
20230712,182700,20595240290,2785,2785,2785,2785,0
|
|
20230712,182600,20595240290,2785,2785,2785,2785,0
|
|
20230712,182500,20595240290,2785,2785,2785,2785,0
|
|
20230712,182400,20595240290,2785,2785,2785,2785,0
|
|
20230712,182300,20595240290,2785,2785,2785,2785,0
|
|
20230712,182200,20595240290,2785,2785,2785,2785,0
|
|
20230712,182100,20595240290,2785,2785,2785,2785,0
|
|
20230712,182000,20595240290,2785,2785,2785,2785,0
|
|
20230712,181900,20595240290,2785,2785,2785,2785,0
|
|
20230712,181800,20595240290,2785,2785,2785,2785,0
|
|
20230712,181700,20595240290,2785,2785,2785,2785,0
|
|
20230712,181600,20595240290,2785,2785,2785,2785,0
|
|
20230712,181500,20595240290,2785,2785,2785,2785,0
|
|
20230712,181400,20595240290,2785,2785,2785,2785,0
|
|
20230712,181300,20595240290,2785,2785,2785,2785,0
|
|
20230712,181200,20595240290,2785,2785,2785,2785,0
|
|
20230712,181100,20595240290,2785,2785,2785,2785,0
|
|
20230712,181000,20595240290,2785,2785,2785,2785,0
|
|
20230712,180900,20595240290,2785,2785,2785,2785,0
|
|
20230712,180800,20595240290,2785,2785,2785,2785,0
|
|
20230712,180700,20595240290,2785,2785,2785,2785,0
|
|
20230712,180600,20595240290,2785,2785,2785,2785,0
|
|
20230712,180500,20595240290,2785,2785,2785,2785,0
|
|
20230712,180400,20595240290,2785,2785,2785,2785,0
|
|
20230712,180300,20595240290,2785,2785,2785,2785,0
|
|
20230712,180200,20595240290,2785,2785,2785,2785,0
|
|
20230712,180100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,180000,20595240290,2785,2785,2785,2785,0
|
|
20230712,175900,20595240290,2785,2785,2785,2785,0
|
|
20230712,175800,20595240290,2785,2785,2785,2785,0
|
|
20230712,175700,20595240290,2785,2785,2785,2785,0
|
|
20230712,175600,20595240290,2785,2785,2785,2785,0
|
|
20230712,175500,20595240290,2785,2785,2785,2785,0
|
|
20230712,175400,20595240290,2785,2785,2785,2785,0
|
|
20230712,175300,20595240290,2785,2785,2785,2785,0
|
|
20230712,175200,20595240290,2785,2785,2785,2785,0
|
|
20230712,175100,20595240290,2785,2785,2785,2785,0
|
|
20230712,175000,20595240290,2785,2785,2785,2785,0
|
|
20230712,174900,20595240290,2785,2785,2785,2785,0
|
|
20230712,174800,20595240290,2785,2785,2785,2785,0
|
|
20230712,174700,20595240290,2785,2785,2785,2785,0
|
|
20230712,174600,20595240290,2785,2785,2785,2785,0
|
|
20230712,174500,20595240290,2785,2785,2785,2785,0
|
|
20230712,174400,20595240290,2785,2785,2785,2785,0
|
|
20230712,174300,20595240290,2785,2785,2785,2785,0
|
|
20230712,174200,20595240290,2785,2785,2785,2785,0
|
|
20230712,174100,20595240290,2785,2785,2785,2785,0
|
|
20230712,174000,20595240290,2785,2785,2785,2785,0
|
|
20230712,173900,20595240290,2785,2785,2785,2785,0
|
|
20230712,173800,20595240290,2785,2785,2785,2785,0
|
|
20230712,173700,20595240290,2785,2785,2785,2785,0
|
|
20230712,173600,20595240290,2785,2785,2785,2785,0
|
|
20230712,173500,20595240290,2785,2785,2785,2785,0
|
|
20230712,173400,20595240290,2785,2785,2785,2785,0
|
|
20230712,173300,20595240290,2785,2785,2785,2785,0
|
|
20230712,173200,20595240290,2785,2785,2785,2785,0
|
|
20230712,173100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,173000,20595240290,2785,2785,2785,2785,0
|
|
20230712,172900,20595240290,2785,2785,2785,2785,0
|
|
20230712,172800,20595240290,2785,2785,2785,2785,0
|
|
20230712,172700,20595240290,2785,2785,2785,2785,0
|
|
20230712,172600,20595240290,2785,2785,2785,2785,0
|
|
20230712,172500,20595240290,2785,2785,2785,2785,0
|
|
20230712,172400,20595240290,2785,2785,2785,2785,0
|
|
20230712,172300,20595240290,2785,2785,2785,2785,0
|
|
20230712,172200,20595240290,2785,2785,2785,2785,0
|
|
20230712,172100,20595240290,2785,2785,2785,2785,0
|
|
20230712,172000,20595240290,2785,2785,2785,2785,0
|
|
20230712,171900,20595240290,2785,2785,2785,2785,0
|
|
20230712,171800,20595240290,2785,2785,2785,2785,0
|
|
20230712,171700,20595240290,2785,2785,2785,2785,0
|
|
20230712,171600,20595240290,2785,2785,2785,2785,0
|
|
20230712,171500,20595240290,2785,2785,2785,2785,0
|
|
20230712,171400,20595240290,2785,2785,2785,2785,0
|
|
20230712,171300,20595240290,2785,2785,2785,2785,0
|
|
20230712,171200,20595240290,2785,2785,2785,2785,0
|
|
20230712,171100,20595240290,2785,2785,2785,2785,0
|
|
20230712,171000,20595240290,2785,2785,2785,2785,0
|
|
20230712,170900,20595240290,2785,2785,2785,2785,0
|
|
20230712,170800,20595240290,2785,2785,2785,2785,0
|
|
20230712,170700,20595240290,2785,2785,2785,2785,0
|
|
20230712,170600,20595240290,2785,2785,2785,2785,0
|
|
20230712,170500,20595240290,2785,2785,2785,2785,0
|
|
20230712,170400,20595240290,2785,2785,2785,2785,0
|
|
20230712,170300,20595240290,2785,2785,2785,2785,0
|
|
20230712,170200,20595240290,2785,2785,2785,2785,0
|
|
20230712,170100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,170000,20595240290,2785,2785,2785,2785,0
|
|
20230712,165900,20595240290,2785,2785,2785,2785,0
|
|
20230712,165800,20595240290,2785,2785,2785,2785,0
|
|
20230712,165700,20595240290,2785,2785,2785,2785,0
|
|
20230712,165600,20595240290,2785,2785,2785,2785,0
|
|
20230712,165500,20595240290,2785,2785,2785,2785,0
|
|
20230712,165400,20595240290,2785,2785,2785,2785,0
|
|
20230712,165300,20595240290,2785,2785,2785,2785,0
|
|
20230712,165200,20595240290,2785,2785,2785,2785,0
|
|
20230712,165100,20595240290,2785,2785,2785,2785,0
|
|
20230712,165000,20595240290,2785,2785,2785,2785,0
|
|
20230712,164900,20595240290,2785,2785,2785,2785,0
|
|
20230712,164800,20595240290,2785,2785,2785,2785,0
|
|
20230712,164700,20595240290,2785,2785,2785,2785,0
|
|
20230712,164600,20595240290,2785,2785,2785,2785,0
|
|
20230712,164500,20595240290,2785,2785,2785,2785,0
|
|
20230712,164400,20595240290,2785,2785,2785,2785,0
|
|
20230712,164300,20595240290,2785,2785,2785,2785,0
|
|
20230712,164200,20595240290,2785,2785,2785,2785,0
|
|
20230712,164100,20595240290,2785,2785,2785,2785,0
|
|
20230712,164000,20595240290,2785,2785,2785,2785,0
|
|
20230712,163900,20595240290,2785,2785,2785,2785,0
|
|
20230712,163800,20595240290,2785,2785,2785,2785,0
|
|
20230712,163700,20595240290,2785,2785,2785,2785,0
|
|
20230712,163600,20595240290,2785,2785,2785,2785,0
|
|
20230712,163500,20595240290,2785,2785,2785,2785,0
|
|
20230712,163400,20595240290,2785,2785,2785,2785,0
|
|
20230712,163300,20595240290,2785,2785,2785,2785,0
|
|
20230712,163200,20595240290,2785,2785,2785,2785,0
|
|
20230712,163100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,163000,20595240290,2785,2785,2785,2785,0
|
|
20230712,162900,20595240290,2785,2785,2785,2785,0
|
|
20230712,162800,20595240290,2785,2785,2785,2785,0
|
|
20230712,162700,20595240290,2785,2785,2785,2785,0
|
|
20230712,162600,20595240290,2785,2785,2785,2785,0
|
|
20230712,162500,20595240290,2785,2785,2785,2785,0
|
|
20230712,162400,20595240290,2785,2785,2785,2785,0
|
|
20230712,162300,20595240290,2785,2785,2785,2785,0
|
|
20230712,162200,20595240290,2785,2785,2785,2785,0
|
|
20230712,162100,20595240290,2785,2785,2785,2785,0
|
|
20230712,162000,20595240290,2785,2785,2785,2785,0
|
|
20230712,161900,20595240290,2785,2785,2785,2785,0
|
|
20230712,161800,20595240290,2785,2785,2785,2785,0
|
|
20230712,161700,20595240290,2785,2785,2785,2785,0
|
|
20230712,161600,20595240290,2785,2785,2785,2785,0
|
|
20230712,161500,20595240290,2785,2785,2785,2785,0
|
|
20230712,161400,20595240290,2785,2785,2785,2785,0
|
|
20230712,161300,20595240290,2785,2785,2785,2785,0
|
|
20230712,161200,20595240290,2785,2785,2785,2785,0
|
|
20230712,161100,20595240290,2785,2785,2785,2785,0
|
|
20230712,161000,20595240290,2785,2785,2785,2785,0
|
|
20230712,160900,20595240290,2785,2785,2785,2785,0
|
|
20230712,160800,20595240290,2785,2785,2785,2785,0
|
|
20230712,160700,20595240290,2785,2785,2785,2785,0
|
|
20230712,160600,20595240290,2785,2785,2785,2785,0
|
|
20230712,160500,20595240290,2785,2785,2785,2785,0
|
|
20230712,160400,20595240290,2785,2785,2785,2785,0
|
|
20230712,160300,20595240290,2785,2785,2785,2785,0
|
|
20230712,160200,20595240290,2785,2785,2785,2785,0
|
|
20230712,160100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,160000,20595240290,2785,2785,2785,2785,0
|
|
20230712,155900,20595240290,2785,2785,2785,2785,0
|
|
20230712,155800,20595240290,2785,2785,2785,2785,0
|
|
20230712,155700,20595240290,2785,2785,2785,2785,0
|
|
20230712,155600,20595240290,2785,2785,2785,2785,0
|
|
20230712,155500,20595240290,2785,2785,2785,2785,0
|
|
20230712,155400,20595240290,2785,2785,2785,2785,0
|
|
20230712,155300,20595240290,2785,2785,2785,2785,0
|
|
20230712,155200,20595240290,2785,2785,2785,2785,0
|
|
20230712,155100,20595240290,2785,2785,2785,2785,0
|
|
20230712,155000,20595240290,2785,2785,2785,2785,0
|
|
20230712,154900,20595240290,2785,2785,2785,2785,0
|
|
20230712,154800,20595240290,2785,2785,2785,2785,0
|
|
20230712,154700,20595240290,2785,2785,2785,2785,0
|
|
20230712,154600,20595240290,2785,2785,2785,2785,0
|
|
20230712,154500,20595240290,2785,2785,2785,2785,0
|
|
20230712,154400,20595240290,2785,2785,2785,2785,0
|
|
20230712,154300,20595240290,2785,2785,2785,2785,0
|
|
20230712,154200,20595240290,2785,2785,2785,2785,0
|
|
20230712,154100,20595240290,2785,2785,2785,2785,0
|
|
20230712,154000,20595240290,2785,2785,2785,2785,0
|
|
20230712,153900,20595240290,2785,2785,2785,2785,0
|
|
20230712,153800,20595240290,2785,2785,2785,2785,0
|
|
20230712,153700,20595240290,2785,2785,2785,2785,0
|
|
20230712,153600,20595240290,2785,2785,2785,2785,0
|
|
20230712,153500,20595240290,2785,2785,2785,2785,0
|
|
20230712,153400,20595240290,2785,2785,2785,2785,0
|
|
20230712,153300,20595240290,2785,2785,2785,2785,0
|
|
20230712,153200,20595240290,2785,2785,2785,2785,0
|
|
20230712,153100,20595240290,2785,2785,2785,2785,81470
|
|
20230712,153000,20595240290,2785,2785,2785,2785,81470
|
|
20230712,152900,20368346340,2800,2800,2800,2800,0
|
|
20230712,152800,20368346340,2800,2800,2800,2800,0
|
|
20230712,152700,20368346340,2800,2800,2800,2800,0
|
|
20230712,152600,20368346340,2800,2800,2800,2800,0
|
|
20230712,152500,20368346340,2800,2800,2800,2800,0
|
|
20230712,152400,20368346340,2800,2800,2800,2800,0
|
|
20230712,152300,20368346340,2800,2800,2800,2800,0
|
|
20230712,152200,20368346340,2800,2800,2800,2800,0
|
|
20230712,152100,20368346340,2800,2800,2800,2800,0
|
|
20230712,152000,20368346340,2800,2800,2800,2800,0
|
|
20230712,151900,20368346340,2800,2800,2805,2800,12004
|
|
20230712,151800,20334732100,2800,2805,2805,2800,5821
|
|
20230712,151700,20318408295,2805,2810,2810,2800,4088
|
|
20230712,151600,20306941825,2810,2810,2810,2805,5306
|
|
20230712,151500,20292058465,2805,2805,2810,2805,3719
|
|
20230712,151400,20281613160,2810,2810,2810,2805,3208
|
|
20230712,151300,20272601190,2810,2805,2810,2800,2013
|
|
20230712,151200,20266954440,2810,2800,2810,2800,2978
|
|
20230712,151100,20258596370,2800,2805,2805,2800,3624
|
|
20230712,151000,20248439310,2800,2795,2805,2795,8668
|
|
20230712,150900,20224196355,2800,2795,2805,2795,2683
|
|
20230712,150800,20216685170,2795,2800,2805,2795,5462
|
|
20230712,150700,20201390280,2805,2800,2810,2800,11358
|
|
20230712,150600,20169572265,2805,2795,2805,2795,2604
|
|
20230712,150500,20162281890,2795,2795,2800,2790,15374
|
|
20230712,150400,20119323305,2795,2805,2805,2795,4919
|
|
20230712,150300,20105537185,2805,2800,2805,2800,6717
|
|
20230712,150200,20086729520,2805,2805,2805,2805,58
|
|
20230712,150100,20086566830,2805,2805,2810,2800,2806
|
|
20230712,150000,20078704800,2805,2800,2805,2795,3017
|
|
20230712,145900,20070252145,2800,2805,2805,2795,2263
|
|
20230712,145800,20063922220,2805,2815,2815,2795,11859
|
|
20230712,145700,20030730930,2800,2810,2815,2800,29547
|
|
20230712,145600,19947928690,2810,2810,2815,2810,3283
|
|
20230712,145500,19938703450,2815,2820,2820,2815,3428
|
|
20230712,145400,19929053590,2815,2820,2820,2815,3246
|
|
20230712,145300,19919916085,2815,2815,2815,2810,1103
|
|
20230712,145200,19916811305,2815,2810,2815,2810,520
|
|
20230712,145100,19915347605,2815,2820,2820,2805,5735
|
|
20230712,145000,19899231745,2815,2815,2820,2810,5401
|
|
20230712,144900,19884054685,2820,2815,2820,2815,284
|
|
20230712,144800,19883255170,2815,2810,2815,2810,373
|
|
20230712,144700,19882206460,2815,2820,2820,2815,721
|
|
20230712,144600,19880176590,2815,2815,2815,2810,13141
|
|
20230712,144500,19843238865,2815,2805,2815,2805,2404
|
|
20230712,144400,19836488080,2805,2815,2815,2805,19257
|
|
20230712,144300,19782395520,2815,2815,2815,2815,403
|
|
20230712,144200,19781261075,2820,2815,2820,2815,122
|
|
20230712,144100,19780917535,2815,2820,2820,2810,2206
|
|
20230712,144000,19774710140,2815,2820,2820,2810,2136
|
|
20230712,143900,19768697795,2815,2825,2825,2815,234
|
|
20230712,143800,19768038860,2825,2820,2825,2820,700
|
|
20230712,143700,19766064600,2820,2810,2820,2810,1725
|
|
20230712,143600,19761200475,2815,2810,2815,2810,2870
|
|
20230712,143500,19753128410,2815,2815,2815,2810,2300
|
|
20230712,143400,19746664375,2815,2815,2815,2815,1048
|
|
20230712,143300,19743714255,2805,2815,2820,2805,2740
|
|
20230712,143200,19736012940,2815,2820,2820,2815,802
|
|
20230712,143100,19733754935,2825,2825,2825,2805,22271
|
|
20230712,143000,19671127090,2825,2825,2825,2825,71
|
|
20230712,142900,19670926515,2820,2825,2825,2820,83
|
|
20230712,142800,19670692445,2820,2820,2820,2820,0
|
|
20230712,142700,19670692445,2820,2825,2825,2820,2132
|
|
20230712,142600,19664678905,2825,2825,2825,2825,2
|
|
20230712,142500,19664673255,2825,2820,2825,2820,371
|
|
20230712,142400,19663625455,2825,2830,2830,2815,8302
|
|
20230712,142300,19640213425,2825,2825,2825,2820,678
|
|
20230712,142200,19638301455,2820,2830,2830,2820,2592
|
|
20230712,142100,19630979785,2830,2840,2845,2830,4806
|
|
20230712,142000,19617338240,2835,2840,2840,2835,553
|
|
20230712,141900,19615770475,2830,2840,2840,2830,1424
|
|
20230712,141800,19611739675,2830,2835,2835,2830,1343
|
|
20230712,141700,19607938840,2840,2840,2840,2835,189
|
|
20230712,141600,19607402085,2840,2835,2840,2830,1046
|
|
20230712,141500,19604441745,2835,2830,2835,2830,2211
|
|
20230712,141400,19598181850,2830,2825,2830,2820,417
|
|
20230712,141300,19597005235,2830,2830,2835,2820,93
|
|
20230712,141200,19596742440,2820,2820,2820,2820,857
|
|
20230712,141100,19594325700,2815,2825,2835,2815,9630
|
|
20230712,141000,19567176140,2825,2840,2840,2825,9705
|
|
20230712,140900,19539756550,2840,2830,2840,2830,958
|
|
20230712,140800,19537045380,2840,2840,2840,2830,1473
|
|
20230712,140700,19532876760,2830,2835,2840,2830,578
|
|
20230712,140600,19531239330,2835,2835,2840,2825,668
|
|
20230712,140500,19529347880,2825,2830,2835,2825,2747
|
|
20230712,140400,19521573070,2825,2835,2835,2825,12592
|
|
20230712,140300,19485924410,2835,2835,2835,2835,692
|
|
20230712,140200,19483962590,2840,2840,2840,2840,200
|
|
20230712,140100,19483394590,2840,2845,2845,2840,440
|
|
20230712,140000,19482144900,2840,2840,2840,2835,2048
|
|
20230712,135900,19476329175,2840,2840,2840,2840,1
|
|
20230712,135800,19476326335,2840,2840,2840,2840,1105
|
|
20230712,135700,19473188135,2845,2850,2850,2845,5680
|
|
20230712,135600,19457024835,2850,2845,2850,2845,1240
|
|
20230712,135500,19453491835,2850,2855,2855,2845,422
|
|
20230712,135400,19452289090,2855,2855,2855,2855,94
|
|
20230712,135300,19452020720,2850,2850,2850,2850,385
|
|
20230712,135200,19450923470,2850,2850,2850,2845,184
|
|
20230712,135100,19450399260,2845,2845,2850,2845,21
|
|
20230712,135000,19450339480,2845,2840,2845,2840,13
|
|
20230712,134900,19450302500,2850,2850,2850,2850,207
|
|
20230712,134800,19449712550,2850,2850,2850,2835,5925
|
|
20230712,134700,19432888755,2845,2845,2850,2845,1256
|
|
20230712,134600,19429315430,2840,2840,2840,2840,3284
|
|
20230712,134500,19419988870,2840,2845,2845,2840,51
|
|
20230712,134400,19419844025,2845,2840,2845,2840,1835
|
|
20230712,134300,19414624775,2840,2835,2840,2835,220
|
|
20230712,134200,19414000075,2835,2835,2835,2835,2285
|
|
20230712,134100,19407522100,2835,2835,2835,2835,51
|
|
20230712,134000,19407377515,2830,2830,2835,2830,3011
|
|
20230712,133900,19398856345,2845,2830,2845,2830,3750
|
|
20230712,133800,19388241965,2830,2840,2840,2830,13023
|
|
20230712,133700,19351335175,2845,2840,2845,2840,3649
|
|
20230712,133600,19340962015,2840,2840,2845,2840,4357
|
|
20230712,133500,19328588045,2840,2850,2850,2840,4997
|
|
20230712,133400,19314373665,2850,2845,2850,2845,769
|
|
20230712,133300,19312185360,2845,2855,2860,2845,2850
|
|
20230712,133200,19304064145,2860,2850,2860,2850,859
|
|
20230712,133100,19301615960,2860,2850,2860,2845,1189
|
|
20230712,133000,19298228250,2850,2855,2860,2850,9344
|
|
20230712,132900,19271553220,2855,2855,2855,2855,1300
|
|
20230712,132800,19267841720,2860,2860,2860,2860,50
|
|
20230712,132700,19267698720,2860,2850,2860,2850,1402
|
|
20230712,132600,19263701690,2850,2850,2855,2845,3142
|
|
20230712,132500,19254748495,2855,2855,2855,2850,3373
|
|
20230712,132400,19245120485,2855,2855,2855,2855,1584
|
|
20230712,132300,19240598165,2855,2860,2860,2855,1819
|
|
20230712,132200,19235402085,2865,2865,2865,2865,1
|
|
20230712,132100,19235399220,2855,2855,2865,2855,2639
|
|
20230712,132000,19227861460,2855,2855,2855,2850,329
|
|
20230712,131900,19226923755,2855,2850,2855,2850,2281
|
|
20230712,131800,19220420985,2850,2855,2855,2850,6627
|
|
20230712,131700,19201528725,2855,2855,2860,2855,1303
|
|
20230712,131600,19197808655,2850,2850,2855,2850,2629
|
|
20230712,131500,19190315905,2860,2860,2860,2855,2460
|
|
20230712,131400,19183291135,2860,2855,2860,2855,2958
|
|
20230712,131300,19174844925,2860,2860,2860,2855,1358
|
|
20230712,131200,19170967285,2860,2860,2865,2860,511
|
|
20230712,131100,19169505820,2860,2860,2860,2860,306
|
|
20230712,131000,19168630660,2860,2860,2865,2855,2586
|
|
20230712,130900,19161241835,2860,2860,2860,2860,1570
|
|
20230712,130800,19156751635,2870,2865,2870,2855,130
|
|
20230712,130700,19156379875,2870,2860,2870,2855,3182
|
|
20230712,130600,19147290370,2865,2870,2870,2860,8
|
|
20230712,130500,19147267465,2870,2865,2870,2865,271
|
|
20230712,130400,19146491040,2855,2865,2865,2855,1491
|
|
20230712,130300,19142233480,2860,2855,2865,2855,1498
|
|
20230712,130200,19137950185,2860,2865,2865,2860,1080
|
|
20230712,130100,19134861370,2860,2865,2865,2860,822
|
|
20230712,130000,19132510235,2860,2860,2860,2860,1832
|
|
20230712,125900,19127270715,2860,2865,2870,2860,135
|
|
20230712,125800,19126883875,2860,2865,2865,2860,75
|
|
20230712,125700,19126669350,2865,2865,2870,2860,1954
|
|
20230712,125600,19121080650,2860,2865,2865,2860,372
|
|
20230712,125500,19120016560,2860,2860,2860,2860,37
|
|
20230712,125400,19119910740,2870,2870,2870,2855,3416
|
|
20230712,125300,19110141050,2870,2865,2870,2865,35
|
|
20230712,125200,19110040605,2870,2870,2870,2860,274
|
|
20230712,125100,19109255945,2870,2865,2875,2860,1452
|
|
20230712,125000,19105092595,2870,2860,2870,2860,1233
|
|
20230712,124900,19101564340,2860,2865,2870,2860,3072
|
|
20230712,124800,19092771310,2865,2875,2875,2865,1243
|
|
20230712,124700,19089209085,2870,2865,2870,2865,3392
|
|
20230712,124600,19079482505,2865,2860,2865,2860,928
|
|
20230712,124500,19076827420,2860,2865,2865,2850,6929
|
|
20230712,124400,19057052365,2865,2855,2865,2855,348
|
|
20230712,124300,19056058100,2855,2875,2875,2855,17478
|
|
20230712,124200,19006107225,2870,2880,2880,2870,1756
|
|
20230712,124100,19001056230,2880,2880,2880,2875,635
|
|
20230712,124000,18999227930,2880,2875,2880,2870,506
|
|
20230712,123900,18997773175,2875,2870,2875,2860,3595
|
|
20230712,123800,18987475995,2870,2865,2870,2865,719
|
|
20230712,123700,18985412565,2860,2870,2870,2860,1028
|
|
20230712,123600,18982472335,2855,2865,2865,2855,6731
|
|
20230712,123500,18963222510,2870,2865,2870,2865,914
|
|
20230712,123400,18960603890,2865,2875,2875,2865,902
|
|
20230712,123300,18958015015,2880,2880,2880,2880,10
|
|
20230712,123200,18957986215,2880,2875,2885,2875,331
|
|
20230712,123100,18957033050,2875,2865,2885,2860,2559
|
|
20230712,123000,18949681425,2865,2865,2865,2865,697
|
|
20230712,122900,18947684520,2865,2865,2865,2860,655
|
|
20230712,122800,18945810690,2860,2865,2880,2860,1524
|
|
20230712,122700,18941445970,2860,2870,2870,2860,3754
|
|
20230712,122600,18930685845,2885,2880,2885,2870,3702
|
|
20230712,122500,18920050925,2870,2875,2875,2870,5409
|
|
20230712,122400,18904500100,2875,2880,2880,2875,867
|
|
20230712,122300,18902004375,2880,2885,2885,2880,1662
|
|
20230712,122200,18897215205,2885,2880,2885,2875,2626
|
|
20230712,122100,18889654790,2885,2880,2885,2880,518
|
|
20230712,122000,18888162940,2880,2885,2885,2880,910
|
|
20230712,121900,18885541615,2885,2885,2885,2880,3617
|
|
20230712,121800,18875123995,2885,2885,2885,2880,710
|
|
20230712,121700,18873078145,2885,2890,2890,2885,1171
|
|
20230712,121600,18869698760,2890,2880,2890,2880,2533
|
|
20230712,121500,18862402290,2880,2880,2880,2880,2600
|
|
20230712,121400,18854914290,2875,2875,2875,2875,2697
|
|
20230712,121300,18847160415,2875,2875,2890,2875,1102
|
|
20230712,121200,18843989745,2875,2890,2895,2875,15958
|
|
20230712,121100,18798006625,2890,2890,2895,2890,626
|
|
20230712,121000,18796197450,2885,2895,2895,2885,6494
|
|
20230712,120900,18777431280,2895,2895,2900,2895,1097
|
|
20230712,120800,18774254510,2895,2905,2905,2895,12884
|
|
20230712,120700,18736862650,2910,2905,2910,2905,2305
|
|
20230712,120600,18730165970,2910,2905,2915,2905,1998
|
|
20230712,120500,18724357630,2905,2930,2930,2905,28731
|
|
20230712,120400,18640391255,2925,2910,2930,2905,15706
|
|
20230712,120300,18594534120,2905,2910,2915,2905,7162
|
|
20230712,120200,18573714070,2905,2900,2910,2900,4778
|
|
20230712,120100,18559828700,2905,2900,2905,2895,2208
|
|
20230712,120000,18553426845,2895,2910,2910,2895,4709
|
|
20230712,115900,18539759950,2905,2900,2910,2900,5832
|
|
20230712,115800,18522803090,2905,2900,2905,2895,2312
|
|
20230712,115700,18516101355,2895,2900,2910,2890,5709
|
|
20230712,115600,18499565805,2910,2885,2915,2880,16688
|
|
20230712,115500,18451116525,2885,2885,2885,2880,128
|
|
20230712,115400,18450747750,2885,2880,2885,2880,1389
|
|
20230712,115300,18446742205,2880,2895,2895,2880,1457
|
|
20230712,115200,18442538440,2895,2890,2895,2890,312
|
|
20230712,115100,18441636260,2890,2895,2895,2890,12
|
|
20230712,115000,18441601525,2895,2895,2900,2895,359
|
|
20230712,114900,18440562215,2895,2900,2900,2890,3071
|
|
20230712,114800,18431661600,2895,2895,2900,2895,924
|
|
20230712,114700,18428986140,2900,2880,2920,2880,16484
|
|
20230712,114600,18381184455,2880,2875,2885,2875,516
|
|
20230712,114500,18379698110,2890,2860,2900,2860,18349
|
|
20230712,114400,18326853040,2860,2860,2860,2860,1048
|
|
20230712,114300,18323855760,2860,2860,2865,2855,4963
|
|
20230712,114200,18309661665,2860,2860,2860,2855,495
|
|
20230712,114100,18308247205,2860,2850,2865,2850,2159
|
|
20230712,114000,18302079310,2855,2850,2860,2850,4297
|
|
20230712,113900,18289818255,2850,2860,2860,2850,1892
|
|
20230712,113800,18284416970,2855,2860,2860,2850,6810
|
|
20230712,113700,18264984110,2860,2860,2860,2855,3745
|
|
20230712,113600,18254283980,2865,2870,2870,2865,1246
|
|
20230712,113500,18250712395,2870,2860,2870,2855,7070
|
|
20230712,113400,18230496865,2860,2845,2860,2840,11500
|
|
20230712,113300,18197785785,2845,2860,2860,2845,15696
|
|
20230712,113200,18153059455,2860,2855,2860,2850,6488
|
|
20230712,113100,18134541935,2855,2865,2870,2850,46574
|
|
20230712,113000,18001539015,2870,2880,2885,2865,22112
|
|
20230712,112900,17937966100,2880,2890,2890,2880,5233
|
|
20230712,112800,17922885820,2890,2895,2895,2890,3284
|
|
20230712,112700,17913395025,2890,2890,2890,2880,17619
|
|
20230712,112600,17862585305,2890,2895,2895,2890,4033
|
|
20230712,112500,17850925185,2895,2895,2900,2895,673
|
|
20230712,112400,17848976845,2895,2890,2895,2890,1079
|
|
20230712,112300,17845854850,2895,2895,2895,2890,139
|
|
20230712,112200,17845452610,2900,2890,2905,2890,766
|
|
20230712,112100,17843230925,2890,2900,2905,2890,5542
|
|
20230712,112000,17827180795,2900,2895,2900,2895,1398
|
|
20230712,111900,17823128210,2895,2895,2895,2895,444
|
|
20230712,111800,17821842830,2895,2900,2900,2895,11
|
|
20230712,111700,17821810975,2900,2900,2900,2895,902
|
|
20230712,111600,17819196360,2900,2905,2905,2900,472
|
|
20230712,111500,17817825210,2905,2900,2905,2890,4293
|
|
20230712,111400,17805388565,2900,2895,2900,2895,2175
|
|
20230712,111300,17799090885,2895,2895,2895,2890,922
|
|
20230712,111200,17796422895,2895,2895,2895,2890,1835
|
|
20230712,111100,17791119230,2890,2890,2905,2890,3763
|
|
20230712,111000,17780226100,2895,2895,2895,2885,15640
|
|
20230712,110900,17735063890,2895,2900,2905,2895,11056
|
|
20230712,110800,17703012200,2905,2905,2905,2905,855
|
|
20230712,110700,17700528425,2910,2910,2910,2910,1511
|
|
20230712,110600,17696131415,2910,2910,2915,2900,3582
|
|
20230712,110500,17685725025,2905,2910,2910,2905,198
|
|
20230712,110400,17685149755,2905,2910,2915,2905,3743
|
|
20230712,110300,17674262460,2910,2910,2915,2910,2478
|
|
20230712,110200,17667051440,2915,2915,2915,2910,3858
|
|
20230712,110100,17655820795,2915,2920,2925,2915,7491
|
|
20230712,110000,17633982800,2920,2920,2925,2920,751
|
|
20230712,105900,17631789875,2920,2920,2920,2915,752
|
|
20230712,105800,17629594070,2920,2915,2920,2915,1017
|
|
20230712,105700,17626625745,2915,2920,2925,2915,8660
|
|
20230712,105600,17601352345,2920,2925,2925,2920,497
|
|
20230712,105500,17599899200,2930,2930,2930,2925,174
|
|
20230712,105400,17599389920,2930,2930,2930,2925,642
|
|
20230712,105300,17597510865,2935,2930,2935,2925,594
|
|
20230712,105200,17595770140,2930,2940,2940,2930,1030
|
|
20230712,105100,17592749995,2940,2925,2940,2925,3390
|
|
20230712,105000,17582792360,2925,2930,2935,2920,3935
|
|
20230712,104900,17571289260,2930,2935,2935,2925,222
|
|
20230712,104800,17570639695,2935,2920,2935,2920,9276
|
|
20230712,104700,17543442970,2920,2925,2925,2920,1131
|
|
20230712,104600,17540139615,2925,2930,2930,2925,1416
|
|
20230712,104500,17535995255,2930,2930,2930,2925,943
|
|
20230712,104400,17533236855,2930,2930,2935,2930,1509
|
|
20230712,104300,17528810215,2935,2930,2935,2930,1092
|
|
20230712,104200,17525609490,2935,2925,2935,2925,1899
|
|
20230712,104100,17520045575,2930,2925,2930,2920,3779
|
|
20230712,104000,17508994575,2925,2930,2930,2925,439
|
|
20230712,103900,17507708695,2925,2935,2935,2925,1681
|
|
20230712,103800,17502791475,2935,2930,2940,2925,15341
|
|
20230712,103700,17457795695,2925,2905,2930,2900,9958
|
|
20230712,103600,17428775105,2905,2900,2905,2900,1424
|
|
20230712,103500,17424645405,2900,2905,2905,2900,5094
|
|
20230712,103400,17409871510,2905,2900,2910,2900,2688
|
|
20230712,103300,17402064375,2905,2905,2905,2900,2763
|
|
20230712,103200,17394039900,2905,2910,2910,2905,1968
|
|
20230712,103100,17388318700,2910,2905,2910,2900,3203
|
|
20230712,103000,17379018855,2905,2900,2905,2900,1343
|
|
20230712,102900,17375124030,2900,2900,2905,2900,9464
|
|
20230712,102800,17347678420,2900,2905,2910,2900,2641
|
|
20230712,102700,17340015590,2910,2905,2910,2900,11731
|
|
20230712,102600,17305952800,2905,2910,2910,2905,796
|
|
20230712,102500,17303639855,2910,2910,2910,2905,770
|
|
20230712,102400,17301399170,2910,2905,2915,2905,5757
|
|
20230712,102300,17284673550,2905,2915,2915,2905,9453
|
|
20230712,102200,17257205165,2910,2925,2925,2910,32236
|
|
20230712,102100,17163035705,2925,2935,2935,2925,4402
|
|
20230712,102000,17150140945,2935,2935,2940,2930,10196
|
|
20230712,101900,17120241670,2940,2940,2945,2940,6021
|
|
20230712,101800,17102538235,2945,2945,2945,2940,7567
|
|
20230712,101700,17080289155,2945,2940,2945,2940,3504
|
|
20230712,101600,17069985815,2945,2940,2945,2930,15177
|
|
20230712,101500,17025329450,2940,2945,2945,2930,20839
|
|
20230712,101400,16964097270,2940,2940,2945,2935,10403
|
|
20230712,101300,16933480020,2940,2930,2940,2930,21480
|
|
20230712,101200,16870452240,2930,2930,2930,2925,3020
|
|
20230712,101100,16861612515,2930,2930,2930,2920,19152
|
|
20230712,101000,16805596440,2925,2925,2930,2920,10768
|
|
20230712,100900,16774084470,2925,2925,2930,2920,15841
|
|
20230712,100800,16727712755,2920,2915,2930,2915,29184
|
|
20230712,100700,16642364785,2920,2910,2920,2905,15293
|
|
20230712,100600,16597849695,2905,2900,2910,2900,4429
|
|
20230712,100500,16584998960,2900,2900,2905,2895,7733
|
|
20230712,100400,16562581610,2905,2910,2910,2900,3917
|
|
20230712,100300,16551217440,2900,2900,2905,2900,15569
|
|
20230712,100200,16506028950,2895,2895,2900,2895,8819
|
|
20230712,100100,16480494515,2895,2895,2900,2890,7355
|
|
20230712,100000,16459192870,2895,2890,2900,2885,28680
|
|
20230712,095900,16376217020,2890,2895,2900,2890,30975
|
|
20230712,095800,16286633765,2895,2905,2910,2895,34514
|
|
20230712,095700,16186473675,2900,2920,2925,2890,75707
|
|
20230712,095600,15966644570,2925,2930,2930,2915,14388
|
|
20230712,095500,15924634655,2920,2930,2935,2920,20334
|
|
20230712,095400,15865155005,2930,2945,2945,2920,41766
|
|
20230712,095300,15742793765,2945,2950,2955,2945,4659
|
|
20230712,095200,15729071675,2945,2960,2960,2945,13275
|
|
20230712,095100,15689872890,2960,2970,2975,2960,21773
|
|
20230712,095000,15625268680,2970,2960,2970,2960,3713
|
|
20230712,094900,15614269355,2960,2965,2970,2960,7849
|
|
20230712,094800,15590999615,2965,2970,2970,2965,5431
|
|
20230712,094700,15574889755,2970,2965,2975,2965,12531
|
|
20230712,094600,15537676970,2965,2960,2965,2960,13952
|
|
20230712,094500,15496310760,2960,2965,2970,2955,19910
|
|
20230712,094400,15437327235,2965,2970,2970,2955,20539
|
|
20230712,094300,15376424610,2970,2955,2970,2950,21336
|
|
20230712,094200,15313222405,2955,2945,2955,2945,18191
|
|
20230712,094100,15259561425,2945,2925,2955,2925,29550
|
|
20230712,094000,15172769675,2925,2935,2935,2915,77042
|
|
20230712,093900,14947429840,2935,2955,2955,2935,46093
|
|
20230712,093800,14811792715,2955,2950,2960,2945,22464
|
|
20230712,093700,14745525225,2945,2970,2975,2940,77725
|
|
20230712,093600,14516099570,2970,2975,2985,2970,9430
|
|
20230712,093500,14488063125,2980,2985,2990,2970,38174
|
|
20230712,093400,14374326580,2985,2990,2995,2985,23703
|
|
20230712,093300,14303524720,2985,2995,2995,2985,15611
|
|
20230712,093200,14256791510,2995,2995,2995,2980,16144
|
|
20230712,093100,14208520345,2990,2985,2995,2985,11772
|
|
20230712,093000,14173316085,2985,2980,2990,2980,7072
|
|
20230712,092900,14152208325,2980,2990,2995,2980,12233
|
|
20230712,092800,14115697960,2985,2975,2990,2970,20958
|
|
20230712,092700,14053210455,2980,2965,2985,2955,15715
|
|
20230712,092600,14006420470,2960,2985,2995,2950,110543
|
|
20230712,092500,13678478005,2980,3000,3010,2980,68840
|
|
20230712,092400,13472328275,3000,3000,3005,2995,20356
|
|
20230712,092300,13411213555,3000,3010,3015,3000,47908
|
|
20230712,092200,13267208385,3015,3000,3020,2995,61027
|
|
20230712,092100,13083559220,2995,2980,3010,2975,74982
|
|
20230712,092000,12858744045,2980,2980,2980,2970,32477
|
|
20230712,091900,12762159550,2975,2980,2985,2970,66206
|
|
20230712,091800,12564944025,2975,2950,2985,2935,109773
|
|
20230712,091700,12239488805,2945,3000,3015,2945,249913
|
|
20230712,091600,11494256810,3000,3010,3015,2995,86335
|
|
20230712,091500,11234902050,3015,2995,3030,2995,98097
|
|
20230712,091400,10939872180,2995,3000,3010,2995,71511
|
|
20230712,091300,10725397190,3000,3005,3020,2995,80782
|
|
20230712,091200,10482827305,3005,3020,3020,3000,46453
|
|
20230712,091100,10343129310,3015,3020,3030,3000,103533
|
|
20230712,091000,10031479475,3015,3045,3050,3015,128221
|
|
20230712,090900,9642521225,3045,3025,3060,3020,242416
|
|
20230712,090800,8904724575,3025,3015,3025,2995,102264
|
|
20230712,090700,8597513360,3010,3020,3030,3000,76155
|
|
20230712,090600,8368009085,3020,3060,3070,2995,250362
|
|
20230712,090500,7610951900,3055,3025,3070,3005,264182
|
|
20230712,090400,6810249200,3030,3040,3045,3020,198845
|
|
20230712,090300,6207831830,3045,3090,3090,3025,255641
|
|
20230712,090200,5428105110,3090,3055,3120,3040,715844
|
|
20230712,090100,3218407390,3055,3025,3120,3020,698731
|
|
20230712,090000,1080127945,3025,2880,3075,2865,362255
|