619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191600,222614050,3265,3265,3265,3265,3706
|
|
20230712,191500,222614050,3265,3265,3265,3265,0
|
|
20230712,191400,222614050,3265,3265,3265,3265,0
|
|
20230712,191300,222614050,3265,3265,3265,3265,0
|
|
20230712,191200,222614050,3265,3265,3265,3265,0
|
|
20230712,191100,222614050,3265,3265,3265,3265,0
|
|
20230712,191000,222614050,3265,3265,3265,3265,0
|
|
20230712,190900,222614050,3265,3265,3265,3265,0
|
|
20230712,190800,222614050,3265,3265,3265,3265,0
|
|
20230712,190700,222614050,3265,3265,3265,3265,0
|
|
20230712,190600,222614050,3265,3265,3265,3265,0
|
|
20230712,190500,222614050,3265,3265,3265,3265,0
|
|
20230712,190400,222614050,3265,3265,3265,3265,0
|
|
20230712,190300,222614050,3265,3265,3265,3265,0
|
|
20230712,190200,222614050,3265,3265,3265,3265,0
|
|
20230712,190100,222614050,3265,3265,3265,3265,0
|
|
20230712,190000,222614050,3265,3265,3265,3265,0
|
|
20230712,185900,222614050,3265,3265,3265,3265,0
|
|
20230712,185800,222614050,3265,3265,3265,3265,0
|
|
20230712,185700,222614050,3265,3265,3265,3265,0
|
|
20230712,185600,222614050,3265,3265,3265,3265,0
|
|
20230712,185500,222614050,3265,3265,3265,3265,0
|
|
20230712,185400,222614050,3265,3265,3265,3265,0
|
|
20230712,185300,222614050,3265,3265,3265,3265,0
|
|
20230712,185200,222614050,3265,3265,3265,3265,0
|
|
20230712,185100,222614050,3265,3265,3265,3265,0
|
|
20230712,185000,222614050,3265,3265,3265,3265,0
|
|
20230712,184900,222614050,3265,3265,3265,3265,0
|
|
20230712,184800,222614050,3265,3265,3265,3265,0
|
|
20230712,184700,222614050,3265,3265,3265,3265,0
|
|
20230712,184600,222614050,3265,3265,3265,3265,3706
|
|
20230712,184500,222614050,3265,3265,3265,3265,0
|
|
20230712,184400,222614050,3265,3265,3265,3265,0
|
|
20230712,184300,222614050,3265,3265,3265,3265,0
|
|
20230712,184200,222614050,3265,3265,3265,3265,0
|
|
20230712,184100,222614050,3265,3265,3265,3265,0
|
|
20230712,184000,222614050,3265,3265,3265,3265,0
|
|
20230712,183900,222614050,3265,3265,3265,3265,0
|
|
20230712,183800,222614050,3265,3265,3265,3265,0
|
|
20230712,183700,222614050,3265,3265,3265,3265,0
|
|
20230712,183600,222614050,3265,3265,3265,3265,0
|
|
20230712,183500,222614050,3265,3265,3265,3265,0
|
|
20230712,183400,222614050,3265,3265,3265,3265,0
|
|
20230712,183300,222614050,3265,3265,3265,3265,0
|
|
20230712,183200,222614050,3265,3265,3265,3265,0
|
|
20230712,183100,222614050,3265,3265,3265,3265,0
|
|
20230712,183000,222614050,3265,3265,3265,3265,0
|
|
20230712,182900,222614050,3265,3265,3265,3265,0
|
|
20230712,182800,222614050,3265,3265,3265,3265,0
|
|
20230712,182700,222614050,3265,3265,3265,3265,0
|
|
20230712,182600,222614050,3265,3265,3265,3265,0
|
|
20230712,182500,222614050,3265,3265,3265,3265,0
|
|
20230712,182400,222614050,3265,3265,3265,3265,0
|
|
20230712,182300,222614050,3265,3265,3265,3265,0
|
|
20230712,182200,222614050,3265,3265,3265,3265,0
|
|
20230712,182100,222614050,3265,3265,3265,3265,0
|
|
20230712,182000,222614050,3265,3265,3265,3265,0
|
|
20230712,181900,222614050,3265,3265,3265,3265,0
|
|
20230712,181800,222614050,3265,3265,3265,3265,0
|
|
20230712,181700,222614050,3265,3265,3265,3265,0
|
|
20230712,181600,222614050,3265,3265,3265,3265,3706
|
|
20230712,181500,222614050,3265,3265,3265,3265,0
|
|
20230712,181400,222614050,3265,3265,3265,3265,0
|
|
20230712,181300,222614050,3265,3265,3265,3265,0
|
|
20230712,181200,222614050,3265,3265,3265,3265,0
|
|
20230712,181100,222614050,3265,3265,3265,3265,0
|
|
20230712,181000,222614050,3265,3265,3265,3265,0
|
|
20230712,180900,222614050,3265,3265,3265,3265,0
|
|
20230712,180800,222614050,3265,3265,3265,3265,0
|
|
20230712,180700,222614050,3265,3265,3265,3265,0
|
|
20230712,180600,222614050,3265,3265,3265,3265,0
|
|
20230712,180500,222614050,3265,3265,3265,3265,0
|
|
20230712,180400,222614050,3265,3265,3265,3265,0
|
|
20230712,180300,222614050,3265,3265,3265,3265,0
|
|
20230712,180200,222614050,3265,3265,3265,3265,0
|
|
20230712,180100,222614050,3265,3265,3265,3265,0
|
|
20230712,180000,222614050,3265,3265,3265,3265,0
|
|
20230712,175900,222614050,3265,3265,3265,3265,0
|
|
20230712,175800,222614050,3265,3265,3265,3265,0
|
|
20230712,175700,222614050,3265,3265,3265,3265,0
|
|
20230712,175600,222614050,3265,3265,3265,3265,0
|
|
20230712,175500,222614050,3265,3265,3265,3265,0
|
|
20230712,175400,222614050,3265,3265,3265,3265,0
|
|
20230712,175300,222614050,3265,3265,3265,3265,0
|
|
20230712,175200,222614050,3265,3265,3265,3265,0
|
|
20230712,175100,222614050,3265,3265,3265,3265,0
|
|
20230712,175000,222614050,3265,3265,3265,3265,0
|
|
20230712,174900,222614050,3265,3265,3265,3265,0
|
|
20230712,174800,222614050,3265,3265,3265,3265,0
|
|
20230712,174700,222614050,3265,3265,3265,3265,0
|
|
20230712,174600,222614050,3265,3265,3265,3265,3706
|
|
20230712,174500,222614050,3265,3265,3265,3265,0
|
|
20230712,174400,222614050,3265,3265,3265,3265,0
|
|
20230712,174300,222614050,3265,3265,3265,3265,0
|
|
20230712,174200,222614050,3265,3265,3265,3265,0
|
|
20230712,174100,222614050,3265,3265,3265,3265,0
|
|
20230712,174000,222614050,3265,3265,3265,3265,0
|
|
20230712,173900,222614050,3265,3265,3265,3265,0
|
|
20230712,173800,222614050,3265,3265,3265,3265,0
|
|
20230712,173700,222614050,3265,3265,3265,3265,0
|
|
20230712,173600,222614050,3265,3265,3265,3265,0
|
|
20230712,173500,222614050,3265,3265,3265,3265,0
|
|
20230712,173400,222614050,3265,3265,3265,3265,0
|
|
20230712,173300,222614050,3265,3265,3265,3265,0
|
|
20230712,173200,222614050,3265,3265,3265,3265,0
|
|
20230712,173100,222614050,3265,3265,3265,3265,0
|
|
20230712,173000,222614050,3265,3265,3265,3265,0
|
|
20230712,172900,222614050,3265,3265,3265,3265,0
|
|
20230712,172800,222614050,3265,3265,3265,3265,0
|
|
20230712,172700,222614050,3265,3265,3265,3265,0
|
|
20230712,172600,222614050,3265,3265,3265,3265,0
|
|
20230712,172500,222614050,3265,3265,3265,3265,0
|
|
20230712,172400,222614050,3265,3265,3265,3265,0
|
|
20230712,172300,222614050,3265,3265,3265,3265,0
|
|
20230712,172200,222614050,3265,3265,3265,3265,0
|
|
20230712,172100,222614050,3265,3265,3265,3265,0
|
|
20230712,172000,222614050,3265,3265,3265,3265,0
|
|
20230712,171900,222614050,3265,3265,3265,3265,0
|
|
20230712,171800,222614050,3265,3265,3265,3265,0
|
|
20230712,171700,222614050,3265,3265,3265,3265,0
|
|
20230712,171600,222614050,3265,3265,3265,3265,3706
|
|
20230712,171500,222614050,3265,3265,3265,3265,0
|
|
20230712,171400,222614050,3265,3265,3265,3265,0
|
|
20230712,171300,222614050,3265,3265,3265,3265,0
|
|
20230712,171200,222614050,3265,3265,3265,3265,0
|
|
20230712,171100,222614050,3265,3265,3265,3265,0
|
|
20230712,171000,222614050,3265,3265,3265,3265,0
|
|
20230712,170900,222614050,3265,3265,3265,3265,0
|
|
20230712,170800,222614050,3265,3265,3265,3265,0
|
|
20230712,170700,222614050,3265,3265,3265,3265,0
|
|
20230712,170600,222614050,3265,3265,3265,3265,0
|
|
20230712,170500,222614050,3265,3265,3265,3265,0
|
|
20230712,170400,222614050,3265,3265,3265,3265,0
|
|
20230712,170300,222614050,3265,3265,3265,3265,0
|
|
20230712,170200,222614050,3265,3265,3265,3265,0
|
|
20230712,170100,222614050,3265,3265,3265,3265,0
|
|
20230712,170000,222614050,3265,3265,3265,3265,0
|
|
20230712,165900,222614050,3265,3265,3265,3265,0
|
|
20230712,165800,222614050,3265,3265,3265,3265,0
|
|
20230712,165700,222614050,3265,3265,3265,3265,0
|
|
20230712,165600,222614050,3265,3265,3265,3265,0
|
|
20230712,165500,222614050,3265,3265,3265,3265,0
|
|
20230712,165400,222614050,3265,3265,3265,3265,0
|
|
20230712,165300,222614050,3265,3265,3265,3265,0
|
|
20230712,165200,222614050,3265,3265,3265,3265,0
|
|
20230712,165100,222614050,3265,3265,3265,3265,0
|
|
20230712,165000,222614050,3265,3265,3265,3265,0
|
|
20230712,164900,222614050,3265,3265,3265,3265,0
|
|
20230712,164800,222614050,3265,3265,3265,3265,0
|
|
20230712,164700,222614050,3265,3265,3265,3265,0
|
|
20230712,164600,222614050,3265,3265,3265,3265,3706
|
|
20230712,164500,222614050,3265,3265,3265,3265,0
|
|
20230712,164400,222614050,3265,3265,3265,3265,0
|
|
20230712,164300,222614050,3265,3265,3265,3265,0
|
|
20230712,164200,222614050,3265,3265,3265,3265,0
|
|
20230712,164100,222614050,3265,3265,3265,3265,0
|
|
20230712,164000,222614050,3265,3265,3265,3265,0
|
|
20230712,163900,222614050,3265,3265,3265,3265,0
|
|
20230712,163800,222614050,3265,3265,3265,3265,0
|
|
20230712,163700,222614050,3265,3265,3265,3265,0
|
|
20230712,163600,222614050,3265,3265,3265,3265,0
|
|
20230712,163500,222614050,3265,3265,3265,3265,0
|
|
20230712,163400,222614050,3265,3265,3265,3265,0
|
|
20230712,163300,222614050,3265,3265,3265,3265,0
|
|
20230712,163200,222614050,3265,3265,3265,3265,0
|
|
20230712,163100,222614050,3265,3265,3265,3265,0
|
|
20230712,163000,222614050,3265,3265,3265,3265,0
|
|
20230712,162900,222614050,3265,3265,3265,3265,0
|
|
20230712,162800,222614050,3265,3265,3265,3265,0
|
|
20230712,162700,222614050,3265,3265,3265,3265,0
|
|
20230712,162600,222614050,3265,3265,3265,3265,0
|
|
20230712,162500,222614050,3265,3265,3265,3265,0
|
|
20230712,162400,222614050,3265,3265,3265,3265,0
|
|
20230712,162300,222614050,3265,3265,3265,3265,0
|
|
20230712,162200,222614050,3265,3265,3265,3265,0
|
|
20230712,162100,222614050,3265,3265,3265,3265,0
|
|
20230712,162000,222614050,3265,3265,3265,3265,0
|
|
20230712,161900,222614050,3265,3265,3265,3265,0
|
|
20230712,161800,222614050,3265,3265,3265,3265,0
|
|
20230712,161700,222614050,3265,3265,3265,3265,0
|
|
20230712,161600,222614050,3265,3265,3265,3265,3706
|
|
20230712,161500,222614050,3265,3265,3265,3265,0
|
|
20230712,161400,222614050,3265,3265,3265,3265,0
|
|
20230712,161300,222614050,3265,3265,3265,3265,0
|
|
20230712,161200,222614050,3265,3265,3265,3265,0
|
|
20230712,161100,222614050,3265,3265,3265,3265,0
|
|
20230712,161000,222614050,3265,3265,3265,3265,0
|
|
20230712,160900,222614050,3265,3265,3265,3265,0
|
|
20230712,160800,222614050,3265,3265,3265,3265,0
|
|
20230712,160700,222614050,3265,3265,3265,3265,0
|
|
20230712,160600,222614050,3265,3265,3265,3265,0
|
|
20230712,160500,222614050,3265,3265,3265,3265,0
|
|
20230712,160400,222614050,3265,3265,3265,3265,0
|
|
20230712,160300,222614050,3265,3265,3265,3265,0
|
|
20230712,160200,222614050,3265,3265,3265,3265,0
|
|
20230712,160100,222614050,3265,3265,3265,3265,0
|
|
20230712,160000,222614050,3265,3265,3265,3265,0
|
|
20230712,155900,222614050,3265,3265,3265,3265,0
|
|
20230712,155800,222614050,3265,3265,3265,3265,0
|
|
20230712,155700,222614050,3265,3265,3265,3265,0
|
|
20230712,155600,222614050,3265,3265,3265,3265,0
|
|
20230712,155500,222614050,3265,3265,3265,3265,0
|
|
20230712,155400,222614050,3265,3265,3265,3265,0
|
|
20230712,155300,222614050,3265,3265,3265,3265,0
|
|
20230712,155200,222614050,3265,3265,3265,3265,0
|
|
20230712,155100,222614050,3265,3265,3265,3265,0
|
|
20230712,155000,222614050,3265,3265,3265,3265,0
|
|
20230712,154900,222614050,3265,3265,3265,3265,0
|
|
20230712,154800,222614050,3265,3265,3265,3265,0
|
|
20230712,154700,222614050,3265,3265,3265,3265,0
|
|
20230712,154600,222614050,3265,3265,3265,3265,3706
|
|
20230712,154500,222614050,3265,3265,3265,3265,0
|
|
20230712,154400,222614050,3265,3265,3265,3265,0
|
|
20230712,154300,222614050,3265,3265,3265,3265,0
|
|
20230712,154200,222614050,3265,3265,3265,3265,0
|
|
20230712,154100,222614050,3265,3265,3265,3265,0
|
|
20230712,154000,222614050,3265,3265,3265,3265,0
|
|
20230712,153900,222614050,3265,3265,3265,3265,0
|
|
20230712,153800,222614050,3265,3265,3265,3265,0
|
|
20230712,153700,222614050,3265,3265,3265,3265,0
|
|
20230712,153600,222614050,3265,3265,3265,3265,0
|
|
20230712,153500,222614050,3265,3265,3265,3265,0
|
|
20230712,153400,222614050,3265,3265,3265,3265,0
|
|
20230712,153300,222614050,3265,3265,3265,3265,0
|
|
20230712,153200,222614050,3265,3265,3265,3265,0
|
|
20230712,153100,222614050,3265,3265,3265,3265,0
|
|
20230712,153000,222614050,3265,3265,3265,3265,3706
|
|
20230712,152900,210513960,3260,3260,3260,3260,0
|
|
20230712,152800,210513960,3260,3260,3260,3260,0
|
|
20230712,152700,210513960,3260,3260,3260,3260,0
|
|
20230712,152600,210513960,3260,3260,3260,3260,0
|
|
20230712,152500,210513960,3260,3260,3260,3260,0
|
|
20230712,152400,210513960,3260,3260,3260,3260,0
|
|
20230712,152300,210513960,3260,3260,3260,3260,0
|
|
20230712,152200,210513960,3260,3260,3260,3260,0
|
|
20230712,152100,210513960,3260,3260,3260,3260,0
|
|
20230712,152000,210513960,3260,3260,3260,3260,0
|
|
20230712,151900,210513960,3260,3260,3260,3260,2162
|
|
20230712,151800,203465840,3240,3255,3255,3240,2124
|
|
20230712,151700,196576605,3250,3255,3255,3245,1304
|
|
20230712,151600,192342090,3255,3255,3255,3255,59
|
|
20230712,151500,192150045,3245,3250,3250,3245,7320
|
|
20230712,151400,168376275,3255,3255,3255,3255,0
|
|
20230712,151300,168376275,3255,3255,3255,3255,1067
|
|
20230712,151200,164903190,3255,3255,3255,3255,350
|
|
20230712,151100,163763940,3255,3260,3260,3255,131
|
|
20230712,151000,163337130,3260,3260,3260,3260,1
|
|
20230712,150900,163333870,3260,3260,3260,3260,80
|
|
20230712,150800,163073070,3255,3255,3255,3255,0
|
|
20230712,150700,163073070,3255,3255,3255,3255,0
|
|
20230712,150600,163073070,3255,3255,3255,3255,0
|
|
20230712,150500,163073070,3255,3255,3255,3255,0
|
|
20230712,150400,163073070,3255,3255,3255,3255,0
|
|
20230712,150300,163073070,3255,3255,3255,3255,202
|
|
20230712,150200,162415560,3255,3255,3255,3255,2798
|
|
20230712,150100,153308070,3255,3255,3255,3255,0
|
|
20230712,150000,153308070,3255,3255,3255,3255,0
|
|
20230712,145900,153308070,3255,3255,3255,3255,0
|
|
20230712,145800,153308070,3255,3255,3255,3255,2000
|
|
20230712,145700,146798070,3260,3260,3260,3260,0
|
|
20230712,145600,146798070,3260,3260,3260,3260,100
|
|
20230712,145500,146472070,3260,3260,3260,3260,10
|
|
20230712,145400,146439470,3260,3260,3260,3260,0
|
|
20230712,145300,146439470,3260,3260,3260,3260,52
|
|
20230712,145200,146269950,3260,3260,3260,3260,50
|
|
20230712,145100,146106950,3260,3260,3260,3260,0
|
|
20230712,145000,146106950,3260,3260,3260,3260,0
|
|
20230712,144900,146106950,3260,3260,3260,3260,0
|
|
20230712,144800,146106950,3260,3260,3260,3260,0
|
|
20230712,144700,146106950,3260,3260,3260,3260,50
|
|
20230712,144600,145943950,3260,3260,3260,3260,0
|
|
20230712,144500,145943950,3260,3260,3260,3260,0
|
|
20230712,144400,145943950,3260,3260,3260,3260,0
|
|
20230712,144300,145943950,3260,3260,3260,3260,0
|
|
20230712,144200,145943950,3260,3260,3260,3260,0
|
|
20230712,144100,145943950,3260,3260,3260,3260,100
|
|
20230712,144000,145617950,3260,3260,3260,3260,0
|
|
20230712,143900,145617950,3260,3260,3260,3260,0
|
|
20230712,143800,145617950,3260,3260,3260,3260,0
|
|
20230712,143700,145617950,3260,3260,3260,3260,0
|
|
20230712,143600,145617950,3260,3260,3260,3260,182
|
|
20230712,143500,145024630,3260,3260,3260,3260,0
|
|
20230712,143400,145024630,3260,3260,3260,3260,0
|
|
20230712,143300,145024630,3260,3260,3260,3260,196
|
|
20230712,143200,144385670,3260,3260,3260,3260,0
|
|
20230712,143100,144385670,3260,3260,3260,3260,0
|
|
20230712,143000,144385670,3260,3260,3260,3260,1
|
|
20230712,142900,144382410,3260,3260,3260,3260,1
|
|
20230712,142800,144379150,3255,3255,3255,3255,0
|
|
20230712,142700,144379150,3255,3255,3255,3255,0
|
|
20230712,142600,144379150,3255,3255,3255,3255,67
|
|
20230712,142500,144161065,3255,3255,3255,3255,10
|
|
20230712,142400,144128515,3255,3255,3255,3255,0
|
|
20230712,142300,144128515,3255,3255,3255,3255,14
|
|
20230712,142200,144082945,3255,3255,3255,3255,4
|
|
20230712,142100,144069925,3250,3250,3250,3250,0
|
|
20230712,142000,144069925,3250,3255,3255,3250,125
|
|
20230712,141900,143663650,3255,3255,3255,3255,35
|
|
20230712,141800,143549725,3255,3255,3255,3255,0
|
|
20230712,141700,143549725,3255,3255,3255,3255,0
|
|
20230712,141600,143549725,3255,3255,3255,3255,65
|
|
20230712,141500,143338150,3255,3255,3255,3255,40
|
|
20230712,141400,143207950,3255,3255,3255,3255,1000
|
|
20230712,141300,139952950,3250,3250,3250,3250,225
|
|
20230712,141200,139221700,3255,3255,3255,3255,5
|
|
20230712,141100,139205425,3255,3255,3255,3255,0
|
|
20230712,141000,139205425,3255,3255,3255,3255,0
|
|
20230712,140900,139205425,3255,3255,3255,3255,159
|
|
20230712,140800,138687880,3255,3255,3255,3255,100
|
|
20230712,140700,138362380,3260,3260,3260,3260,168
|
|
20230712,140600,137814700,3260,3260,3260,3260,200
|
|
20230712,140500,137162700,3255,3255,3255,3255,154
|
|
20230712,140400,136661430,3250,3250,3250,3250,0
|
|
20230712,140300,136661430,3250,3250,3250,3250,0
|
|
20230712,140200,136661430,3250,3250,3250,3250,7
|
|
20230712,140100,136638680,3260,3260,3260,3260,0
|
|
20230712,140000,136638680,3260,3260,3260,3260,11
|
|
20230712,135900,136602820,3255,3255,3255,3255,1
|
|
20230712,135800,136599565,3255,3255,3255,3255,60
|
|
20230712,135700,136404265,3260,3260,3260,3260,0
|
|
20230712,135600,136404265,3260,3260,3260,3260,1
|
|
20230712,135500,136401005,3255,3255,3255,3255,0
|
|
20230712,135400,136401005,3255,3255,3255,3255,0
|
|
20230712,135300,136401005,3255,3255,3255,3255,0
|
|
20230712,135200,136401005,3255,3255,3255,3255,0
|
|
20230712,135100,136401005,3255,3255,3255,3255,57
|
|
20230712,135000,136215470,3255,3255,3255,3255,9
|
|
20230712,134900,136186175,3250,3250,3250,3250,0
|
|
20230712,134800,136186175,3250,3250,3250,3250,0
|
|
20230712,134700,136186175,3250,3250,3250,3250,0
|
|
20230712,134600,136186175,3250,3255,3255,3250,360
|
|
20230712,134500,135016005,3255,3255,3255,3255,1
|
|
20230712,134400,135012750,3250,3250,3250,3250,0
|
|
20230712,134300,135012750,3250,3250,3250,3250,0
|
|
20230712,134200,135012750,3250,3250,3250,3250,0
|
|
20230712,134100,135012750,3250,3250,3250,3250,142
|
|
20230712,134000,134551250,3250,3250,3250,3250,0
|
|
20230712,133900,134551250,3250,3250,3250,3250,0
|
|
20230712,133800,134551250,3250,3255,3255,3250,3210
|
|
20230712,133700,124113340,3265,3265,3265,3265,0
|
|
20230712,133600,124113340,3265,3265,3265,3265,0
|
|
20230712,133500,124113340,3265,3265,3265,3265,0
|
|
20230712,133400,124113340,3265,3265,3265,3265,0
|
|
20230712,133300,124113340,3265,3265,3265,3265,306
|
|
20230712,133200,123114250,3260,3260,3260,3260,52
|
|
20230712,133100,122944730,3260,3260,3260,3260,48
|
|
20230712,133000,122788250,3260,3260,3260,3260,0
|
|
20230712,132900,122788250,3260,3260,3260,3260,0
|
|
20230712,132800,122788250,3260,3260,3260,3260,0
|
|
20230712,132700,122788250,3260,3260,3260,3260,0
|
|
20230712,132600,122788250,3260,3260,3260,3260,0
|
|
20230712,132500,122788250,3260,3260,3260,3260,500
|
|
20230712,132400,121158250,3260,3260,3260,3260,0
|
|
20230712,132300,121158250,3260,3260,3260,3260,1000
|
|
20230712,132200,117898250,3260,3260,3260,3260,1005
|
|
20230712,132100,114621950,3260,3260,3260,3260,0
|
|
20230712,132000,114621950,3260,3260,3260,3260,1000
|
|
20230712,131900,111361950,3260,3260,3260,3260,1
|
|
20230712,131800,111358690,3255,3255,3255,3255,28
|
|
20230712,131700,111267550,3260,3260,3260,3260,1
|
|
20230712,131600,111264290,3255,3255,3255,3255,0
|
|
20230712,131500,111264290,3255,3255,3255,3255,5
|
|
20230712,131400,111248015,3255,3255,3255,3255,10
|
|
20230712,131300,111215465,3255,3255,3255,3255,10
|
|
20230712,131200,111182915,3260,3260,3260,3260,0
|
|
20230712,131100,111182915,3260,3260,3260,3260,0
|
|
20230712,131000,111182915,3260,3260,3260,3260,0
|
|
20230712,130900,111182915,3260,3260,3260,3260,0
|
|
20230712,130800,111182915,3260,3260,3260,3260,67
|
|
20230712,130700,110964495,3265,3265,3265,3265,1
|
|
20230712,130600,110961230,3250,3250,3250,3250,0
|
|
20230712,130500,110961230,3250,3250,3250,3250,0
|
|
20230712,130400,110961230,3250,3250,3250,3250,0
|
|
20230712,130300,110961230,3250,3250,3250,3250,873
|
|
20230712,130200,108123980,3255,3255,3255,3255,0
|
|
20230712,130100,108123980,3255,3255,3255,3255,0
|
|
20230712,130000,108123980,3255,3255,3255,3255,0
|
|
20230712,125900,108123980,3255,3255,3255,3255,10
|
|
20230712,125800,108091430,3255,3255,3255,3255,30
|
|
20230712,125700,107993780,3255,3255,3255,3255,400
|
|
20230712,125600,106691780,3265,3265,3265,3265,0
|
|
20230712,125500,106691780,3265,3265,3265,3265,0
|
|
20230712,125400,106691780,3265,3265,3265,3265,0
|
|
20230712,125300,106691780,3265,3265,3265,3265,0
|
|
20230712,125200,106691780,3265,3265,3265,3265,0
|
|
20230712,125100,106691780,3265,3265,3265,3265,0
|
|
20230712,125000,106691780,3265,3265,3265,3265,1
|
|
20230712,124900,106688515,3250,3250,3250,3250,0
|
|
20230712,124800,106688515,3250,3250,3250,3250,0
|
|
20230712,124700,106688515,3250,3250,3250,3250,0
|
|
20230712,124600,106688515,3250,3250,3250,3250,0
|
|
20230712,124500,106688515,3250,3250,3250,3250,200
|
|
20230712,124400,106038515,3250,3250,3250,3250,0
|
|
20230712,124300,106038515,3250,3250,3250,3250,0
|
|
20230712,124200,106038515,3250,3255,3255,3250,650
|
|
20230712,124100,103923340,3260,3260,3260,3260,0
|
|
20230712,124000,103923340,3260,3265,3265,3260,86
|
|
20230712,123900,103642680,3265,3265,3265,3265,0
|
|
20230712,123800,103642680,3265,3265,3265,3265,1
|
|
20230712,123700,103639415,3265,3265,3265,3265,0
|
|
20230712,123600,103639415,3265,3265,3265,3265,0
|
|
20230712,123500,103639415,3265,3265,3265,3265,0
|
|
20230712,123400,103639415,3265,3265,3265,3265,0
|
|
20230712,123300,103639415,3265,3265,3265,3265,0
|
|
20230712,123200,103639415,3265,3265,3265,3265,100
|
|
20230712,123100,103312915,3260,3260,3260,3260,100
|
|
20230712,123000,102986915,3260,3260,3260,3260,0
|
|
20230712,122900,102986915,3260,3260,3265,3260,539
|
|
20230712,122800,101229080,3255,3260,3260,3255,4000
|
|
20230712,122700,88204080,3255,3255,3255,3255,0
|
|
20230712,122600,88204080,3255,3255,3255,3255,500
|
|
20230712,122500,86576580,3255,3260,3260,3255,536
|
|
20230712,122400,84829560,3260,3260,3260,3260,20
|
|
20230712,122300,84764360,3260,3260,3260,3260,100
|
|
20230712,122200,84438360,3260,3260,3260,3260,1472
|
|
20230712,122100,79639640,3260,3265,3265,3260,210
|
|
20230712,122000,78954490,3270,3270,3270,3270,0
|
|
20230712,121900,78954490,3270,3270,3270,3270,156
|
|
20230712,121800,78444370,3265,3265,3265,3265,122
|
|
20230712,121700,78046040,3265,3265,3265,3265,0
|
|
20230712,121600,78046040,3265,3265,3265,3265,0
|
|
20230712,121500,78046040,3265,3265,3265,3265,41
|
|
20230712,121400,77912175,3265,3265,3265,3265,0
|
|
20230712,121300,77912175,3265,3265,3265,3265,0
|
|
20230712,121200,77912175,3265,3265,3265,3265,0
|
|
20230712,121100,77912175,3265,3265,3265,3265,0
|
|
20230712,121000,77912175,3265,3265,3265,3265,0
|
|
20230712,120900,77912175,3265,3265,3265,3265,0
|
|
20230712,120800,77912175,3265,3265,3265,3265,0
|
|
20230712,120700,77912175,3265,3265,3265,3265,8
|
|
20230712,120600,77886055,3265,3265,3265,3265,0
|
|
20230712,120500,77886055,3265,3265,3270,3265,76
|
|
20230712,120400,77637875,3265,3270,3270,3265,101
|
|
20230712,120300,77308105,3265,3265,3265,3265,263
|
|
20230712,120200,76449410,3275,3275,3275,3275,0
|
|
20230712,120100,76449410,3275,3275,3275,3275,0
|
|
20230712,120000,76449410,3275,3275,3275,3275,5
|
|
20230712,115900,76433035,3275,3275,3275,3275,10
|
|
20230712,115800,76400285,3270,3265,3270,3265,11
|
|
20230712,115700,76364320,3265,3265,3265,3265,0
|
|
20230712,115600,76364320,3265,3265,3265,3265,0
|
|
20230712,115500,76364320,3265,3265,3265,3265,0
|
|
20230712,115400,76364320,3265,3265,3265,3265,0
|
|
20230712,115300,76364320,3265,3265,3265,3265,0
|
|
20230712,115200,76364320,3265,3265,3265,3265,0
|
|
20230712,115100,76364320,3265,3265,3265,3265,0
|
|
20230712,115000,76364320,3265,3265,3265,3265,0
|
|
20230712,114900,76364320,3265,3265,3265,3265,0
|
|
20230712,114800,76364320,3265,3265,3265,3265,0
|
|
20230712,114700,76364320,3265,3265,3265,3265,0
|
|
20230712,114600,76364320,3265,3265,3265,3265,0
|
|
20230712,114500,76364320,3265,3265,3265,3265,0
|
|
20230712,114400,76364320,3265,3265,3265,3265,0
|
|
20230712,114300,76364320,3265,3265,3265,3265,0
|
|
20230712,114200,76364320,3265,3265,3265,3265,0
|
|
20230712,114100,76364320,3265,3265,3265,3265,0
|
|
20230712,114000,76364320,3265,3265,3265,3265,5
|
|
20230712,113900,76347995,3265,3265,3265,3265,40
|
|
20230712,113800,76217395,3270,3270,3270,3270,300
|
|
20230712,113700,75236395,3270,3270,3270,3270,637
|
|
20230712,113600,73153405,3270,3270,3270,3270,3
|
|
20230712,113500,73143595,3270,3270,3270,3270,10
|
|
20230712,113400,73110895,3270,3270,3270,3270,0
|
|
20230712,113300,73110895,3270,3270,3270,3270,0
|
|
20230712,113200,73110895,3270,3270,3270,3270,2
|
|
20230712,113100,73104355,3270,3270,3270,3270,317
|
|
20230712,113000,72067765,3270,3270,3270,3270,1
|
|
20230712,112900,72064495,3270,3270,3270,3270,100
|
|
20230712,112800,71737495,3270,3270,3270,3270,0
|
|
20230712,112700,71737495,3270,3270,3270,3270,0
|
|
20230712,112600,71737495,3270,3270,3270,3270,0
|
|
20230712,112500,71737495,3270,3270,3270,3270,0
|
|
20230712,112400,71737495,3270,3260,3270,3260,11
|
|
20230712,112300,71701625,3260,3260,3260,3260,0
|
|
20230712,112200,71701625,3260,3260,3260,3260,0
|
|
20230712,112100,71701625,3260,3260,3260,3260,0
|
|
20230712,112000,71701625,3260,3260,3260,3260,337
|
|
20230712,111900,70603005,3260,3260,3260,3260,0
|
|
20230712,111800,70603005,3260,3265,3265,3260,16
|
|
20230712,111700,70550840,3260,3260,3260,3260,0
|
|
20230712,111600,70550840,3260,3260,3260,3260,0
|
|
20230712,111500,70550840,3260,3260,3260,3260,200
|
|
20230712,111400,69898840,3260,3260,3260,3260,0
|
|
20230712,111300,69898840,3260,3260,3260,3260,946
|
|
20230712,111200,66814880,3260,3265,3265,3260,801
|
|
20230712,111100,64203615,3260,3260,3260,3260,0
|
|
20230712,111000,64203615,3260,3260,3260,3260,0
|
|
20230712,110900,64203615,3260,3260,3260,3260,0
|
|
20230712,110800,64203615,3260,3260,3260,3260,9
|
|
20230712,110700,64174275,3260,3260,3260,3260,200
|
|
20230712,110600,63522275,3260,3260,3260,3260,250
|
|
20230712,110500,62707275,3260,3260,3260,3260,55
|
|
20230712,110400,62527975,3260,3260,3260,3260,60
|
|
20230712,110300,62332375,3260,3260,3260,3260,0
|
|
20230712,110200,62332375,3260,3260,3260,3260,18
|
|
20230712,110100,62273695,3260,3260,3260,3260,0
|
|
20230712,110000,62273695,3260,3260,3260,3260,0
|
|
20230712,105900,62273695,3260,3260,3260,3260,1
|
|
20230712,105800,62270435,3260,3260,3260,3260,0
|
|
20230712,105700,62270435,3260,3260,3260,3260,0
|
|
20230712,105600,62270435,3260,3260,3260,3260,0
|
|
20230712,105500,62270435,3260,3260,3260,3260,0
|
|
20230712,105400,62270435,3260,3265,3265,3260,1231
|
|
20230712,105300,58257240,3270,3270,3270,3270,20
|
|
20230712,105200,58191840,3270,3270,3270,3270,0
|
|
20230712,105100,58191840,3270,3270,3270,3270,2
|
|
20230712,105000,58185300,3270,3270,3270,3270,0
|
|
20230712,104900,58185300,3270,3270,3270,3270,50
|
|
20230712,104800,58021800,3265,3265,3265,3265,0
|
|
20230712,104700,58021800,3265,3265,3265,3265,100
|
|
20230712,104600,57695300,3265,3265,3265,3265,200
|
|
20230712,104500,57042300,3270,3270,3270,3270,3
|
|
20230712,104400,57032490,3270,3270,3270,3270,0
|
|
20230712,104300,57032490,3270,3270,3270,3270,5
|
|
20230712,104200,57016140,3270,3270,3270,3270,50
|
|
20230712,104100,56852640,3260,3260,3260,3260,0
|
|
20230712,104000,56852640,3260,3260,3260,3260,0
|
|
20230712,103900,56852640,3260,3260,3260,3260,38
|
|
20230712,103800,56728760,3260,3265,3265,3260,191
|
|
20230712,103700,56106095,3265,3265,3265,3265,1
|
|
20230712,103600,56102830,3265,3265,3265,3265,0
|
|
20230712,103500,56102830,3265,3265,3265,3265,10
|
|
20230712,103400,56070180,3265,3265,3265,3265,0
|
|
20230712,103300,56070180,3265,3265,3265,3265,0
|
|
20230712,103200,56070180,3265,3265,3265,3265,3
|
|
20230712,103100,56060385,3270,3270,3270,3270,0
|
|
20230712,103000,56060385,3270,3270,3270,3270,0
|
|
20230712,102900,56060385,3270,3270,3270,3270,0
|
|
20230712,102800,56060385,3270,3270,3270,3270,14
|
|
20230712,102700,56014605,3265,3265,3265,3265,1554
|
|
20230712,102600,50940795,3270,3270,3270,3270,11
|
|
20230712,102500,50904825,3270,3270,3270,3270,90
|
|
20230712,102400,50610525,3270,3270,3270,3270,184
|
|
20230712,102300,50008845,3270,3270,3270,3270,0
|
|
20230712,102200,50008845,3270,3270,3270,3270,304
|
|
20230712,102100,49014765,3270,3270,3270,3270,150
|
|
20230712,102000,48524265,3270,3270,3270,3270,0
|
|
20230712,101900,48524265,3270,3270,3270,3270,0
|
|
20230712,101800,48524265,3270,3270,3270,3270,0
|
|
20230712,101700,48524265,3270,3270,3270,3270,0
|
|
20230712,101600,48524265,3270,3275,3275,3270,848
|
|
20230712,101500,45750065,3280,3280,3280,3280,1
|
|
20230712,101400,45746785,3280,3280,3280,3280,1
|
|
20230712,101300,45743505,3265,3270,3270,3265,12
|
|
20230712,101200,45704320,3275,3275,3275,3275,0
|
|
20230712,101100,45704320,3275,3270,3275,3270,52
|
|
20230712,101000,45534025,3270,3270,3270,3270,0
|
|
20230712,100900,45534025,3270,3265,3270,3265,1442
|
|
20230712,100800,40825890,3260,3260,3260,3260,0
|
|
20230712,100700,40825890,3260,3260,3260,3260,0
|
|
20230712,100600,40825890,3260,3260,3260,3260,0
|
|
20230712,100500,40825890,3260,3260,3260,3260,0
|
|
20230712,100400,40825890,3260,3260,3260,3260,10
|
|
20230712,100300,40793290,3260,3260,3260,3260,856
|
|
20230712,100200,38002730,3260,3260,3260,3260,62
|
|
20230712,100100,37800610,3260,3265,3265,3260,1072
|
|
20230712,100000,34302025,3270,3270,3270,3270,315
|
|
20230712,095900,33271975,3270,3270,3270,3270,0
|
|
20230712,095800,33271975,3270,3270,3270,3270,51
|
|
20230712,095700,33105205,3270,3270,3270,3270,0
|
|
20230712,095600,33105205,3270,3270,3270,3270,1
|
|
20230712,095500,33101935,3270,3270,3270,3270,1
|
|
20230712,095400,33098665,3265,3265,3265,3265,923
|
|
20230712,095300,30085070,3270,3270,3270,3270,0
|
|
20230712,095200,30085070,3270,3270,3270,3270,20
|
|
20230712,095100,30019670,3265,3270,3270,3265,1010
|
|
20230712,095000,26721970,3270,3270,3270,3270,0
|
|
20230712,094900,26721970,3270,3270,3270,3270,5
|
|
20230712,094800,26705620,3265,3265,3265,3265,10
|
|
20230712,094700,26672970,3265,3265,3265,3265,20
|
|
20230712,094600,26607670,3265,3265,3265,3265,0
|
|
20230712,094500,26607670,3265,3265,3265,3265,0
|
|
20230712,094400,26607670,3265,3265,3265,3265,5
|
|
20230712,094300,26591345,3265,3265,3265,3265,0
|
|
20230712,094200,26591345,3265,3265,3265,3265,1
|
|
20230712,094100,26588080,3270,3270,3270,3270,0
|
|
20230712,094000,26588080,3270,3270,3270,3270,0
|
|
20230712,093900,26588080,3270,3265,3270,3260,202
|
|
20230712,093800,25929055,3270,3270,3270,3270,1
|
|
20230712,093700,25925785,3270,3270,3270,3270,0
|
|
20230712,093600,25925785,3270,3270,3270,3270,2
|
|
20230712,093500,25919245,3270,3270,3270,3270,5
|
|
20230712,093400,25902895,3270,3270,3270,3270,0
|
|
20230712,093300,25902895,3270,3270,3270,3270,1
|
|
20230712,093200,25899625,3275,3275,3275,3275,16
|
|
20230712,093100,25847225,3275,3275,3275,3275,1
|
|
20230712,093000,25843950,3270,3270,3270,3270,0
|
|
20230712,092900,25843950,3270,3270,3270,3270,500
|
|
20230712,092800,24208950,3260,3260,3260,3260,28
|
|
20230712,092700,24117670,3260,3260,3260,3260,0
|
|
20230712,092600,24117670,3260,3260,3260,3260,0
|
|
20230712,092500,24117670,3260,3270,3270,3260,11
|
|
20230712,092400,24081800,3260,3260,3260,3260,29
|
|
20230712,092300,23987260,3260,3260,3260,3260,121
|
|
20230712,092200,23592800,3265,3265,3265,3265,0
|
|
20230712,092100,23592800,3265,3265,3265,3265,0
|
|
20230712,092000,23592800,3265,3265,3265,3265,278
|
|
20230712,091900,22685130,3270,3265,3270,3265,52
|
|
20230712,091800,22515220,3270,3270,3270,3270,33
|
|
20230712,091700,22407310,3270,3270,3270,3270,53
|
|
20230712,091600,22234000,3250,3250,3250,3250,1
|
|
20230712,091500,22230750,3270,3270,3270,3270,0
|
|
20230712,091400,22230750,3270,3245,3270,3245,1950
|
|
20230712,091300,15899705,3245,3245,3245,3245,50
|
|
20230712,091200,15737455,3245,3255,3255,3245,848
|
|
20230712,091100,12985170,3245,3245,3245,3245,0
|
|
20230712,091000,12985170,3245,3245,3245,3245,0
|
|
20230712,090900,12985170,3245,3255,3255,3245,171
|
|
20230712,090800,12429430,3260,3260,3260,3260,0
|
|
20230712,090700,12429430,3260,3260,3260,3260,0
|
|
20230712,090600,12429430,3260,3260,3260,3260,40
|
|
20230712,090500,12299030,3260,3260,3260,3260,0
|
|
20230712,090400,12299030,3260,3270,3270,3260,140
|
|
20230712,090300,11842620,3265,3270,3270,3265,358
|
|
20230712,090200,10673250,3265,3265,3265,3265,0
|
|
20230712,090100,10673250,3265,3265,3265,3265,6
|
|
20230712,090000,10653660,3270,3270,3270,3270,3258
|