667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200400,339927950,3060,3060,3060,3060,1017
|
|
20230712,200300,339927950,3060,3060,3060,3060,0
|
|
20230712,200200,339927950,3060,3060,3060,3060,0
|
|
20230712,200100,339927950,3060,3060,3060,3060,0
|
|
20230712,200000,339927950,3060,3060,3060,3060,0
|
|
20230712,195900,339927950,3060,3060,3060,3060,0
|
|
20230712,195800,339927950,3060,3060,3060,3060,0
|
|
20230712,195700,339927950,3060,3060,3060,3060,0
|
|
20230712,195600,339927950,3060,3060,3060,3060,0
|
|
20230712,195500,339927950,3060,3060,3060,3060,0
|
|
20230712,195400,339927950,3060,3060,3060,3060,0
|
|
20230712,195300,339927950,3060,3060,3060,3060,0
|
|
20230712,195200,339927950,3060,3060,3060,3060,0
|
|
20230712,195100,339927950,3060,3060,3060,3060,0
|
|
20230712,195000,339927950,3060,3060,3060,3060,0
|
|
20230712,194900,339927950,3060,3060,3060,3060,0
|
|
20230712,194800,339927950,3060,3060,3060,3060,0
|
|
20230712,194700,339927950,3060,3060,3060,3060,0
|
|
20230712,194600,339927950,3060,3060,3060,3060,0
|
|
20230712,194500,339927950,3060,3060,3060,3060,0
|
|
20230712,194400,339927950,3060,3060,3060,3060,0
|
|
20230712,194300,339927950,3060,3060,3060,3060,0
|
|
20230712,194200,339927950,3060,3060,3060,3060,0
|
|
20230712,194100,339927950,3060,3060,3060,3060,0
|
|
20230712,194000,339927950,3060,3060,3060,3060,0
|
|
20230712,193900,339927950,3060,3060,3060,3060,0
|
|
20230712,193800,339927950,3060,3060,3060,3060,0
|
|
20230712,193700,339927950,3060,3060,3060,3060,0
|
|
20230712,193600,339927950,3060,3060,3060,3060,0
|
|
20230712,193500,339927950,3060,3060,3060,3060,0
|
|
20230712,193400,339927950,3060,3060,3060,3060,1017
|
|
20230712,193300,339927950,3060,3060,3060,3060,0
|
|
20230712,193200,339927950,3060,3060,3060,3060,0
|
|
20230712,193100,339927950,3060,3060,3060,3060,0
|
|
20230712,193000,339927950,3060,3060,3060,3060,0
|
|
20230712,192900,339927950,3060,3060,3060,3060,0
|
|
20230712,192800,339927950,3060,3060,3060,3060,0
|
|
20230712,192700,339927950,3060,3060,3060,3060,0
|
|
20230712,192600,339927950,3060,3060,3060,3060,0
|
|
20230712,192500,339927950,3060,3060,3060,3060,0
|
|
20230712,192400,339927950,3060,3060,3060,3060,0
|
|
20230712,192300,339927950,3060,3060,3060,3060,0
|
|
20230712,192200,339927950,3060,3060,3060,3060,0
|
|
20230712,192100,339927950,3060,3060,3060,3060,0
|
|
20230712,192000,339927950,3060,3060,3060,3060,0
|
|
20230712,191900,339927950,3060,3060,3060,3060,0
|
|
20230712,191800,339927950,3060,3060,3060,3060,0
|
|
20230712,191700,339927950,3060,3060,3060,3060,0
|
|
20230712,191600,339927950,3060,3060,3060,3060,0
|
|
20230712,191500,339927950,3060,3060,3060,3060,0
|
|
20230712,191400,339927950,3060,3060,3060,3060,0
|
|
20230712,191300,339927950,3060,3060,3060,3060,0
|
|
20230712,191200,339927950,3060,3060,3060,3060,0
|
|
20230712,191100,339927950,3060,3060,3060,3060,0
|
|
20230712,191000,339927950,3060,3060,3060,3060,0
|
|
20230712,190900,339927950,3060,3060,3060,3060,0
|
|
20230712,190800,339927950,3060,3060,3060,3060,0
|
|
20230712,190700,339927950,3060,3060,3060,3060,0
|
|
20230712,190600,339927950,3060,3060,3060,3060,0
|
|
20230712,190500,339927950,3060,3060,3060,3060,0
|
|
20230712,190400,339927950,3060,3060,3060,3060,1017
|
|
20230712,190300,339927950,3060,3060,3060,3060,0
|
|
20230712,190200,339927950,3060,3060,3060,3060,0
|
|
20230712,190100,339927950,3060,3060,3060,3060,0
|
|
20230712,190000,339927950,3060,3060,3060,3060,0
|
|
20230712,185900,339927950,3060,3060,3060,3060,0
|
|
20230712,185800,339927950,3060,3060,3060,3060,0
|
|
20230712,185700,339927950,3060,3060,3060,3060,0
|
|
20230712,185600,339927950,3060,3060,3060,3060,0
|
|
20230712,185500,339927950,3060,3060,3060,3060,0
|
|
20230712,185400,339927950,3060,3060,3060,3060,0
|
|
20230712,185300,339927950,3060,3060,3060,3060,0
|
|
20230712,185200,339927950,3060,3060,3060,3060,0
|
|
20230712,185100,339927950,3060,3060,3060,3060,0
|
|
20230712,185000,339927950,3060,3060,3060,3060,0
|
|
20230712,184900,339927950,3060,3060,3060,3060,0
|
|
20230712,184800,339927950,3060,3060,3060,3060,0
|
|
20230712,184700,339927950,3060,3060,3060,3060,0
|
|
20230712,184600,339927950,3060,3060,3060,3060,0
|
|
20230712,184500,339927950,3060,3060,3060,3060,0
|
|
20230712,184400,339927950,3060,3060,3060,3060,0
|
|
20230712,184300,339927950,3060,3060,3060,3060,0
|
|
20230712,184200,339927950,3060,3060,3060,3060,0
|
|
20230712,184100,339927950,3060,3060,3060,3060,0
|
|
20230712,184000,339927950,3060,3060,3060,3060,0
|
|
20230712,183900,339927950,3060,3060,3060,3060,0
|
|
20230712,183800,339927950,3060,3060,3060,3060,0
|
|
20230712,183700,339927950,3060,3060,3060,3060,0
|
|
20230712,183600,339927950,3060,3060,3060,3060,0
|
|
20230712,183500,339927950,3060,3060,3060,3060,0
|
|
20230712,183400,339927950,3060,3060,3060,3060,1017
|
|
20230712,183300,339927950,3060,3060,3060,3060,0
|
|
20230712,183200,339927950,3060,3060,3060,3060,0
|
|
20230712,183100,339927950,3060,3060,3060,3060,0
|
|
20230712,183000,339927950,3060,3060,3060,3060,0
|
|
20230712,182900,339927950,3060,3060,3060,3060,0
|
|
20230712,182800,339927950,3060,3060,3060,3060,0
|
|
20230712,182700,339927950,3060,3060,3060,3060,0
|
|
20230712,182600,339927950,3060,3060,3060,3060,0
|
|
20230712,182500,339927950,3060,3060,3060,3060,0
|
|
20230712,182400,339927950,3060,3060,3060,3060,0
|
|
20230712,182300,339927950,3060,3060,3060,3060,0
|
|
20230712,182200,339927950,3060,3060,3060,3060,0
|
|
20230712,182100,339927950,3060,3060,3060,3060,0
|
|
20230712,182000,339927950,3060,3060,3060,3060,0
|
|
20230712,181900,339927950,3060,3060,3060,3060,0
|
|
20230712,181800,339927950,3060,3060,3060,3060,0
|
|
20230712,181700,339927950,3060,3060,3060,3060,0
|
|
20230712,181600,339927950,3060,3060,3060,3060,0
|
|
20230712,181500,339927950,3060,3060,3060,3060,0
|
|
20230712,181400,339927950,3060,3060,3060,3060,0
|
|
20230712,181300,339927950,3060,3060,3060,3060,0
|
|
20230712,181200,339927950,3060,3060,3060,3060,0
|
|
20230712,181100,339927950,3060,3060,3060,3060,0
|
|
20230712,181000,339927950,3060,3060,3060,3060,0
|
|
20230712,180900,339927950,3060,3060,3060,3060,0
|
|
20230712,180800,339927950,3060,3060,3060,3060,0
|
|
20230712,180700,339927950,3060,3060,3060,3060,0
|
|
20230712,180600,339927950,3060,3060,3060,3060,0
|
|
20230712,180500,339927950,3060,3060,3060,3060,0
|
|
20230712,180400,339927950,3060,3060,3060,3060,1017
|
|
20230712,180300,339927950,3060,3060,3060,3060,0
|
|
20230712,180200,339927950,3060,3060,3060,3060,0
|
|
20230712,180100,339927950,3060,3060,3060,3060,0
|
|
20230712,180000,339927950,3060,3060,3060,3060,0
|
|
20230712,175900,339927950,3060,3060,3060,3060,0
|
|
20230712,175800,339927950,3060,3060,3060,3060,0
|
|
20230712,175700,339927950,3060,3060,3060,3060,0
|
|
20230712,175600,339927950,3060,3060,3060,3060,0
|
|
20230712,175500,339927950,3060,3060,3060,3060,0
|
|
20230712,175400,339927950,3060,3060,3060,3060,0
|
|
20230712,175300,339927950,3060,3060,3060,3060,0
|
|
20230712,175200,339927950,3060,3060,3060,3060,0
|
|
20230712,175100,339927950,3060,3060,3060,3060,0
|
|
20230712,175000,339927950,3060,3060,3060,3060,0
|
|
20230712,174900,339927950,3060,3060,3060,3060,0
|
|
20230712,174800,339927950,3060,3060,3060,3060,0
|
|
20230712,174700,339927950,3060,3060,3060,3060,0
|
|
20230712,174600,339927950,3060,3060,3060,3060,0
|
|
20230712,174500,339927950,3060,3060,3060,3060,0
|
|
20230712,174400,339927950,3060,3060,3060,3060,0
|
|
20230712,174300,339927950,3060,3060,3060,3060,0
|
|
20230712,174200,339927950,3060,3060,3060,3060,0
|
|
20230712,174100,339927950,3060,3060,3060,3060,0
|
|
20230712,174000,339927950,3060,3060,3060,3060,0
|
|
20230712,173900,339927950,3060,3060,3060,3060,0
|
|
20230712,173800,339927950,3060,3060,3060,3060,0
|
|
20230712,173700,339927950,3060,3060,3060,3060,0
|
|
20230712,173600,339927950,3060,3060,3060,3060,0
|
|
20230712,173500,339927950,3060,3060,3060,3060,0
|
|
20230712,173400,339927950,3060,3060,3060,3060,1017
|
|
20230712,173300,339927950,3060,3060,3060,3060,0
|
|
20230712,173200,339927950,3060,3060,3060,3060,0
|
|
20230712,173100,339927950,3060,3060,3060,3060,0
|
|
20230712,173000,339927950,3060,3060,3060,3060,0
|
|
20230712,172900,339927950,3060,3060,3060,3060,0
|
|
20230712,172800,339927950,3060,3060,3060,3060,0
|
|
20230712,172700,339927950,3060,3060,3060,3060,0
|
|
20230712,172600,339927950,3060,3060,3060,3060,0
|
|
20230712,172500,339927950,3060,3060,3060,3060,0
|
|
20230712,172400,339927950,3060,3060,3060,3060,0
|
|
20230712,172300,339927950,3060,3060,3060,3060,0
|
|
20230712,172200,339927950,3060,3060,3060,3060,0
|
|
20230712,172100,339927950,3060,3060,3060,3060,0
|
|
20230712,172000,339927950,3060,3060,3060,3060,0
|
|
20230712,171900,339927950,3060,3060,3060,3060,0
|
|
20230712,171800,339927950,3060,3060,3060,3060,0
|
|
20230712,171700,339927950,3060,3060,3060,3060,0
|
|
20230712,171600,339927950,3060,3060,3060,3060,0
|
|
20230712,171500,339927950,3060,3060,3060,3060,0
|
|
20230712,171400,339927950,3060,3060,3060,3060,0
|
|
20230712,171300,339927950,3060,3060,3060,3060,0
|
|
20230712,171200,339927950,3060,3060,3060,3060,0
|
|
20230712,171100,339927950,3060,3060,3060,3060,0
|
|
20230712,171000,339927950,3060,3060,3060,3060,0
|
|
20230712,170900,339927950,3060,3060,3060,3060,0
|
|
20230712,170800,339927950,3060,3060,3060,3060,0
|
|
20230712,170700,339927950,3060,3060,3060,3060,0
|
|
20230712,170600,339927950,3060,3060,3060,3060,0
|
|
20230712,170500,339927950,3060,3060,3060,3060,0
|
|
20230712,170400,339927950,3060,3060,3060,3060,1017
|
|
20230712,170300,339927950,3060,3060,3060,3060,0
|
|
20230712,170200,339927950,3060,3060,3060,3060,0
|
|
20230712,170100,339927950,3060,3060,3060,3060,0
|
|
20230712,170000,339927950,3060,3060,3060,3060,0
|
|
20230712,165900,339927950,3060,3060,3060,3060,0
|
|
20230712,165800,339927950,3060,3060,3060,3060,0
|
|
20230712,165700,339927950,3060,3060,3060,3060,0
|
|
20230712,165600,339927950,3060,3060,3060,3060,0
|
|
20230712,165500,339927950,3060,3060,3060,3060,0
|
|
20230712,165400,339927950,3060,3060,3060,3060,0
|
|
20230712,165300,339927950,3060,3060,3060,3060,0
|
|
20230712,165200,339927950,3060,3060,3060,3060,0
|
|
20230712,165100,339927950,3060,3060,3060,3060,0
|
|
20230712,165000,339927950,3060,3060,3060,3060,0
|
|
20230712,164900,339927950,3060,3060,3060,3060,0
|
|
20230712,164800,339927950,3060,3060,3060,3060,0
|
|
20230712,164700,339927950,3060,3060,3060,3060,0
|
|
20230712,164600,339927950,3060,3060,3060,3060,0
|
|
20230712,164500,339927950,3060,3060,3060,3060,0
|
|
20230712,164400,339927950,3060,3060,3060,3060,0
|
|
20230712,164300,339927950,3060,3060,3060,3060,0
|
|
20230712,164200,339927950,3060,3060,3060,3060,0
|
|
20230712,164100,339927950,3060,3060,3060,3060,0
|
|
20230712,164000,339927950,3060,3060,3060,3060,0
|
|
20230712,163900,339927950,3060,3060,3060,3060,0
|
|
20230712,163800,339927950,3060,3060,3060,3060,0
|
|
20230712,163700,339927950,3060,3060,3060,3060,0
|
|
20230712,163600,339927950,3060,3060,3060,3060,0
|
|
20230712,163500,339927950,3060,3060,3060,3060,0
|
|
20230712,163400,339927950,3060,3060,3060,3060,1017
|
|
20230712,163300,339927950,3060,3060,3060,3060,0
|
|
20230712,163200,339927950,3060,3060,3060,3060,0
|
|
20230712,163100,339927950,3060,3060,3060,3060,0
|
|
20230712,163000,339927950,3060,3060,3060,3060,0
|
|
20230712,162900,339927950,3060,3060,3060,3060,0
|
|
20230712,162800,339927950,3060,3060,3060,3060,0
|
|
20230712,162700,339927950,3060,3060,3060,3060,0
|
|
20230712,162600,339927950,3060,3060,3060,3060,0
|
|
20230712,162500,339927950,3060,3060,3060,3060,0
|
|
20230712,162400,339927950,3060,3060,3060,3060,0
|
|
20230712,162300,339927950,3060,3060,3060,3060,0
|
|
20230712,162200,339927950,3060,3060,3060,3060,0
|
|
20230712,162100,339927950,3060,3060,3060,3060,0
|
|
20230712,162000,339927950,3060,3060,3060,3060,0
|
|
20230712,161900,339927950,3060,3060,3060,3060,0
|
|
20230712,161800,339927950,3060,3060,3060,3060,0
|
|
20230712,161700,339927950,3060,3060,3060,3060,0
|
|
20230712,161600,339927950,3060,3060,3060,3060,0
|
|
20230712,161500,339927950,3060,3060,3060,3060,0
|
|
20230712,161400,339927950,3060,3060,3060,3060,0
|
|
20230712,161300,339927950,3060,3060,3060,3060,0
|
|
20230712,161200,339927950,3060,3060,3060,3060,0
|
|
20230712,161100,339927950,3060,3060,3060,3060,0
|
|
20230712,161000,339927950,3060,3060,3060,3060,0
|
|
20230712,160900,339927950,3060,3060,3060,3060,0
|
|
20230712,160800,339927950,3060,3060,3060,3060,0
|
|
20230712,160700,339927950,3060,3060,3060,3060,0
|
|
20230712,160600,339927950,3060,3060,3060,3060,0
|
|
20230712,160500,339927950,3060,3060,3060,3060,0
|
|
20230712,160400,339927950,3060,3060,3060,3060,1017
|
|
20230712,160300,339927950,3060,3060,3060,3060,0
|
|
20230712,160200,339927950,3060,3060,3060,3060,0
|
|
20230712,160100,339927950,3060,3060,3060,3060,0
|
|
20230712,160000,339927950,3060,3060,3060,3060,0
|
|
20230712,155900,339927950,3060,3060,3060,3060,0
|
|
20230712,155800,339927950,3060,3060,3060,3060,0
|
|
20230712,155700,339927950,3060,3060,3060,3060,0
|
|
20230712,155600,339927950,3060,3060,3060,3060,0
|
|
20230712,155500,339927950,3060,3060,3060,3060,0
|
|
20230712,155400,339927950,3060,3060,3060,3060,0
|
|
20230712,155300,339927950,3060,3060,3060,3060,0
|
|
20230712,155200,339927950,3060,3060,3060,3060,0
|
|
20230712,155100,339927950,3060,3060,3060,3060,0
|
|
20230712,155000,339927950,3060,3060,3060,3060,0
|
|
20230712,154900,339927950,3060,3060,3060,3060,0
|
|
20230712,154800,339927950,3060,3060,3060,3060,0
|
|
20230712,154700,339927950,3060,3060,3060,3060,0
|
|
20230712,154600,339927950,3060,3060,3060,3060,0
|
|
20230712,154500,339927950,3060,3060,3060,3060,0
|
|
20230712,154400,339927950,3060,3060,3060,3060,0
|
|
20230712,154300,339927950,3060,3060,3060,3060,0
|
|
20230712,154200,339927950,3060,3060,3060,3060,0
|
|
20230712,154100,339927950,3060,3060,3060,3060,0
|
|
20230712,154000,339927950,3060,3060,3060,3060,0
|
|
20230712,153900,339927950,3060,3060,3060,3060,0
|
|
20230712,153800,339927950,3060,3060,3060,3060,0
|
|
20230712,153700,339927950,3060,3060,3060,3060,0
|
|
20230712,153600,339927950,3060,3060,3060,3060,0
|
|
20230712,153500,339927950,3060,3060,3060,3060,0
|
|
20230712,153400,339927950,3060,3060,3060,3060,1017
|
|
20230712,153300,339927950,3060,3060,3060,3060,0
|
|
20230712,153200,339927950,3060,3060,3060,3060,0
|
|
20230712,153100,339927950,3060,3060,3060,3060,0
|
|
20230712,153000,339927950,3060,3060,3060,3060,1017
|
|
20230712,152900,336815930,3060,3060,3060,3060,0
|
|
20230712,152800,336815930,3060,3060,3060,3060,0
|
|
20230712,152700,336815930,3060,3060,3060,3060,0
|
|
20230712,152600,336815930,3060,3060,3060,3060,0
|
|
20230712,152500,336815930,3060,3060,3060,3060,0
|
|
20230712,152400,336815930,3060,3060,3060,3060,0
|
|
20230712,152300,336815930,3060,3060,3060,3060,0
|
|
20230712,152200,336815930,3060,3060,3060,3060,0
|
|
20230712,152100,336815930,3060,3060,3060,3060,0
|
|
20230712,152000,336815930,3060,3060,3060,3060,0
|
|
20230712,151900,336815930,3060,3050,3060,3035,2566
|
|
20230712,151800,328979960,3050,3045,3050,3040,516
|
|
20230712,151700,327408365,3040,3045,3045,3040,93
|
|
20230712,151600,327125565,3040,3040,3045,3040,51
|
|
20230712,151500,326970330,3045,3045,3045,3040,4
|
|
20230712,151400,326958160,3040,3045,3045,3040,26
|
|
20230712,151300,326879115,3040,3045,3045,3040,352
|
|
20230712,151200,325808105,3045,3045,3045,3040,608
|
|
20230712,151100,323957175,3045,3045,3045,3040,66
|
|
20230712,151000,323756470,3045,3045,3045,3040,353
|
|
20230712,150900,322681595,3045,3045,3045,3045,0
|
|
20230712,150800,322681595,3045,3045,3045,3045,2
|
|
20230712,150700,322675505,3040,3040,3040,3040,1
|
|
20230712,150600,322672465,3045,3040,3045,3040,3
|
|
20230712,150500,322663340,3045,3040,3045,3040,21
|
|
20230712,150400,322599495,3040,3040,3045,3040,12
|
|
20230712,150300,322563010,3045,3040,3045,3040,43
|
|
20230712,150200,322432285,3040,3035,3040,3035,154
|
|
20230712,150100,321964430,3040,3035,3040,3035,81
|
|
20230712,150000,321718590,3035,3035,3040,3035,14
|
|
20230712,145900,321676085,3040,3035,3040,3035,426
|
|
20230712,145800,320383155,3040,3040,3040,3035,37
|
|
20230712,145700,320270680,3040,3040,3040,3040,2
|
|
20230712,145600,320264600,3040,3040,3040,3040,0
|
|
20230712,145500,320264600,3040,3040,3040,3040,1537
|
|
20230712,145400,315592120,3040,3035,3040,3035,4
|
|
20230712,145300,315579975,3035,3035,3035,3035,16
|
|
20230712,145200,315531415,3030,3030,3030,3030,1
|
|
20230712,145100,315528385,3035,3035,3035,3035,16
|
|
20230712,145000,315479825,3035,3030,3035,3030,230
|
|
20230712,144900,314782905,3035,3030,3035,3030,34
|
|
20230712,144800,314679875,3030,3030,3035,3030,215
|
|
20230712,144700,314028200,3035,3035,3035,3035,214
|
|
20230712,144600,313378710,3035,3035,3035,3035,241
|
|
20230712,144500,312647275,3035,3030,3035,3030,350
|
|
20230712,144400,311586500,3030,3035,3035,3030,49
|
|
20230712,144300,311437935,3035,3030,3035,3030,180
|
|
20230712,144200,310891670,3035,3035,3035,3035,43
|
|
20230712,144100,310761165,3035,3035,3035,3035,287
|
|
20230712,144000,309890120,3035,3035,3035,3035,262
|
|
20230712,143900,309094950,3035,3030,3035,3030,2869
|
|
20230712,143800,300399715,3030,3030,3030,3030,184
|
|
20230712,143700,299842195,3035,3035,3035,3030,164
|
|
20230712,143600,299344605,3035,3030,3035,3030,125
|
|
20230712,143500,298965850,3030,3030,3035,3030,184
|
|
20230712,143400,298408295,3030,3030,3035,3030,286
|
|
20230712,143300,297541705,3035,3030,3035,3030,322
|
|
20230712,143200,296566000,3030,3030,3030,3030,160
|
|
20230712,143100,296081200,3030,3030,3035,3030,469
|
|
20230712,143000,294660125,3030,3030,3035,3030,157
|
|
20230712,142900,294184410,3030,3035,3035,3030,32
|
|
20230712,142800,294087445,3030,3040,3040,3030,140
|
|
20230712,142700,293663225,3040,3030,3040,3030,214
|
|
20230712,142600,293014510,3035,3030,3035,3030,458
|
|
20230712,142500,291626765,3030,3035,3035,3030,325
|
|
20230712,142400,290642005,3030,3030,3030,3030,1425
|
|
20230712,142300,286324255,3030,3035,3035,3030,128
|
|
20230712,142200,285935925,3035,3030,3035,3030,101
|
|
20230712,142100,285629770,3030,3030,3035,3030,251
|
|
20230712,142000,284869090,3030,3030,3030,3030,177
|
|
20230712,141900,284332780,3035,3035,3035,3030,228
|
|
20230712,141800,283641795,3030,3030,3030,3030,169
|
|
20230712,141700,283129725,3030,3030,3030,3030,706
|
|
20230712,141600,280990545,3030,3030,3030,3030,213
|
|
20230712,141500,280345155,3035,3035,3035,3035,13
|
|
20230712,141400,280305700,3035,3040,3040,3035,344
|
|
20230712,141300,279260930,3040,3035,3040,3030,254
|
|
20230712,141200,278490195,3035,3030,3035,3030,216
|
|
20230712,141100,277835410,3030,3035,3035,3030,191
|
|
20230712,141000,277256425,3035,3035,3035,3030,161
|
|
20230712,140900,276768565,3035,3040,3040,3030,244
|
|
20230712,140800,276028690,3035,3030,3035,3030,331
|
|
20230712,140700,275024260,3030,3030,3035,3030,203
|
|
20230712,140600,274409160,3030,3030,3030,3030,176
|
|
20230712,140500,273875880,3030,3035,3035,3030,199
|
|
20230712,140400,273272905,3030,3030,3030,3030,257
|
|
20230712,140300,272494195,3030,3030,3030,3030,215
|
|
20230712,140200,271842745,3030,3035,3035,3030,97
|
|
20230712,140100,271548435,3035,3040,3040,3035,38
|
|
20230712,140000,271433085,3035,3035,3035,3035,220
|
|
20230712,135900,270765385,3040,3035,3040,3035,158
|
|
20230712,135800,270285845,3040,3035,3040,3035,152
|
|
20230712,135700,269824515,3040,3035,3040,3035,302
|
|
20230712,135600,268907445,3035,3035,3035,3035,154
|
|
20230712,135500,268440055,3040,3035,3040,3035,158
|
|
20230712,135400,267960515,3040,3035,3040,3035,87
|
|
20230712,135300,267696460,3035,3040,3040,3035,165
|
|
20230712,135200,267195680,3035,3030,3035,3030,221
|
|
20230712,135100,266525940,3035,3035,3035,3030,177
|
|
20230712,135000,265989435,3030,3035,3035,3030,163
|
|
20230712,134900,265495505,3030,3035,3035,3030,176
|
|
20230712,134800,264962190,3030,3030,3030,3030,193
|
|
20230712,134700,264377400,3035,3030,3035,3030,96
|
|
20230712,134600,264086500,3030,3030,3040,3030,151
|
|
20230712,134500,263628930,3030,3030,3030,3030,261
|
|
20230712,134400,262838100,3030,3035,3035,3030,264
|
|
20230712,134300,262038170,3030,3030,3030,3030,216
|
|
20230712,134200,261383690,3030,3030,3030,3030,195
|
|
20230712,134100,260792840,3030,3030,3030,3030,161
|
|
20230712,134000,260305010,3035,3035,3035,3035,22
|
|
20230712,133900,260238240,3035,3030,3035,3030,175
|
|
20230712,133800,259707980,3035,3030,3035,3030,240
|
|
20230712,133700,258980630,3035,3030,3035,3030,172
|
|
20230712,133600,258459450,3030,3030,3030,3030,154
|
|
20230712,133500,257992830,3030,3030,3030,3030,217
|
|
20230712,133400,257335320,3040,3030,3040,3030,227
|
|
20230712,133300,256646855,3035,3035,3035,3030,31
|
|
20230712,133200,256552895,3030,3030,3030,3030,168
|
|
20230712,133100,256043855,3030,3030,3030,3030,217
|
|
20230712,133000,255386345,3035,3035,3035,3035,181
|
|
20230712,132900,254837010,3035,3035,3035,3035,184
|
|
20230712,132800,254278570,3035,3035,3040,3035,681
|
|
20230712,132700,252211730,3035,3030,3035,3030,175
|
|
20230712,132600,251681475,3030,3030,3030,3030,100
|
|
20230712,132500,251378475,3030,3030,3030,3030,216
|
|
20230712,132400,250723995,3030,3030,3030,3030,166
|
|
20230712,132300,250221015,3030,3030,3030,3030,166
|
|
20230712,132200,249718035,3030,3030,3035,3030,167
|
|
20230712,132100,249212020,3030,3030,3035,3030,168
|
|
20230712,132000,248702965,3030,3030,3035,3030,244
|
|
20230712,131900,247963625,3030,3025,3030,3025,70
|
|
20230712,131800,247751670,3020,3020,3020,3020,196
|
|
20230712,131700,247159750,3020,3025,3025,3020,149
|
|
20230712,131600,246709755,3020,3025,3025,3020,229
|
|
20230712,131500,246018115,3020,3025,3025,3020,215
|
|
20230712,131400,245368630,3025,3020,3025,3020,212
|
|
20230712,131300,244728130,3025,3020,3025,3020,223
|
|
20230712,131200,244054665,3020,3020,3020,3020,30
|
|
20230712,131100,243964065,3020,3020,3020,3020,203
|
|
20230712,131000,243351005,3020,3020,3020,3020,184
|
|
20230712,130900,242795325,3020,3025,3025,3020,354
|
|
20230712,130800,241726200,3025,3025,3025,3025,556
|
|
20230712,130700,240044300,3020,3020,3020,3020,264
|
|
20230712,130600,239247020,3020,3020,3020,3020,4
|
|
20230712,130500,239234940,3025,3025,3025,3025,66
|
|
20230712,130400,239035290,3020,3020,3020,3020,196
|
|
20230712,130300,238443370,3020,3020,3020,3020,229
|
|
20230712,130200,237751790,3020,3025,3025,3020,124
|
|
20230712,130100,237376795,3025,3025,3025,3025,218
|
|
20230712,130000,236717345,3025,3025,3025,3025,311
|
|
20230712,125900,235776570,3025,3025,3025,3025,10
|
|
20230712,125800,235746320,3025,3025,3025,3025,0
|
|
20230712,125700,235746320,3025,3025,3025,3025,233
|
|
20230712,125600,235041495,3025,3025,3025,3020,231
|
|
20230712,125500,234343715,3025,3020,3025,3020,175
|
|
20230712,125400,233815210,3020,3020,3020,3020,204
|
|
20230712,125300,233199130,3020,3025,3025,3020,297
|
|
20230712,125200,232300900,3030,3030,3030,3030,2
|
|
20230712,125100,232294840,3020,3020,3020,3020,87
|
|
20230712,125000,232032100,3020,3020,3020,3020,136
|
|
20230712,124900,231621380,3020,3020,3020,3020,217
|
|
20230712,124800,230966040,3020,3020,3020,3020,181
|
|
20230712,124700,230419420,3020,3020,3020,3020,281
|
|
20230712,124600,229570800,3025,3020,3025,3020,166
|
|
20230712,124500,229069440,3025,3020,3025,3020,35
|
|
20230712,124400,228963730,3020,3025,3025,3020,224
|
|
20230712,124300,228287225,3025,3025,3025,3020,180
|
|
20230712,124200,227743605,3025,3025,3025,3020,285
|
|
20230712,124100,226882135,3030,3025,3030,3025,162
|
|
20230712,124000,226392075,3025,3025,3025,3025,167
|
|
20230712,123900,225886900,3025,3025,3025,3025,221
|
|
20230712,123800,225218375,3025,3025,3025,3025,24
|
|
20230712,123700,225145775,3025,3030,3030,3025,214
|
|
20230712,123600,224498175,3025,3025,3025,3025,187
|
|
20230712,123500,223932500,3025,3025,3025,3025,322
|
|
20230712,123400,222958450,3025,3025,3030,3025,971
|
|
20230712,123300,220019675,3030,3025,3030,3025,172
|
|
20230712,123200,219499355,3025,3025,3025,3025,233
|
|
20230712,123100,218794530,3025,3025,3025,3025,26
|
|
20230712,123000,218715880,3025,3025,3025,3025,178
|
|
20230712,122900,218177430,3025,3030,3030,3025,142
|
|
20230712,122800,217747855,3030,3030,3030,3025,133
|
|
20230712,122700,217345515,3030,3030,3030,3025,138
|
|
20230712,122600,216928050,3030,3025,3030,3025,153
|
|
20230712,122500,216465125,3030,3030,3030,3030,174
|
|
20230712,122400,215937905,3030,3030,3030,3030,199
|
|
20230712,122300,215334935,3030,3030,3030,3030,159
|
|
20230712,122200,214853165,3030,3030,3030,3030,186
|
|
20230712,122100,214289585,3030,3035,3035,3030,168
|
|
20230712,122000,213780540,3030,3030,3030,3030,244
|
|
20230712,121900,213041220,3030,3030,3030,3030,159
|
|
20230712,121800,212559450,3030,3030,3030,3030,189
|
|
20230712,121700,211986780,3035,3030,3035,3030,72
|
|
20230712,121600,211768610,3030,3035,3035,3030,144
|
|
20230712,121500,211332270,3030,3035,3035,3030,134
|
|
20230712,121400,210926235,3035,3030,3035,3030,170
|
|
20230712,121300,210411125,3030,3030,3030,3030,201
|
|
20230712,121200,209802095,3035,3030,3035,3030,325
|
|
20230712,121100,208817335,3030,3030,3030,3030,154
|
|
20230712,121000,208350715,3030,3030,3030,3030,85
|
|
20230712,120900,208093165,3030,3035,3035,3030,162
|
|
20230712,120800,207602145,3030,3035,3035,3030,381
|
|
20230712,120700,206447710,3030,3035,3035,3030,173
|
|
20230712,120600,205923510,3030,3030,3030,3030,216
|
|
20230712,120500,205269030,3035,3035,3035,3030,568
|
|
20230712,120400,203547565,3030,3030,3030,3030,474
|
|
20230712,120300,202111345,3030,3035,3035,3030,146
|
|
20230712,120200,201668925,3035,3030,3035,3030,299
|
|
20230712,120100,200762800,3030,3030,3035,3030,228
|
|
20230712,120000,200071735,3030,3030,3035,3030,341
|
|
20230712,115900,199038270,3030,3030,3030,3030,137
|
|
20230712,115800,198623160,3035,3030,3035,3030,155
|
|
20230712,115700,198153425,3030,3030,3030,3030,310
|
|
20230712,115600,197214125,3030,3030,3030,3030,21
|
|
20230712,115500,197150495,3030,3035,3035,3030,141
|
|
20230712,115400,196723245,3035,3035,3035,3030,280
|
|
20230712,115300,195874495,3030,3030,3030,3030,456
|
|
20230712,115200,194492815,3030,3030,3030,3030,444
|
|
20230712,115100,193147495,3030,3030,3030,3030,1942
|
|
20230712,115000,187263235,3030,3030,3030,3030,581
|
|
20230712,114900,185502805,3030,3030,3030,3030,47
|
|
20230712,114800,185360395,3030,3035,3035,3030,278
|
|
20230712,114700,184518020,3030,3030,3030,3030,317
|
|
20230712,114600,183557510,3030,3030,3030,3030,182
|
|
20230712,114500,183006050,3030,3030,3035,3030,294
|
|
20230712,114400,182115220,3030,3035,3035,3030,139
|
|
20230712,114300,181694045,3035,3030,3035,3030,138
|
|
20230712,114200,181275900,3035,3035,3035,3035,22
|
|
20230712,114100,181209130,3030,3030,3030,3030,272
|
|
20230712,114000,180384970,3035,3035,3035,3030,168
|
|
20230712,113900,179875740,3030,3030,3030,3030,304
|
|
20230712,113800,178954620,3035,3030,3035,3030,443
|
|
20230712,113700,177612320,3035,3030,3035,3030,154
|
|
20230712,113600,177145605,3030,3030,3030,3030,1003
|
|
20230712,113500,174106515,3030,3020,3030,3020,670
|
|
20230712,113400,172081745,3020,3025,3025,3020,217
|
|
20230712,113300,171426395,3030,3020,3030,3020,6791
|
|
20230712,113200,150851425,3020,3020,3020,3015,327
|
|
20230712,113100,149864530,3020,3015,3020,3015,462
|
|
20230712,113000,148469935,3020,3015,3020,3015,416
|
|
20230712,112900,147214945,3020,3020,3020,3020,1
|
|
20230712,112800,147211925,3015,3020,3020,3015,545
|
|
20230712,112700,145566675,3015,3015,3015,3015,309
|
|
20230712,112600,144635040,3015,3020,3020,3015,468
|
|
20230712,112500,143223990,3020,3020,3020,3015,283
|
|
20230712,112400,142370000,3020,3020,3020,3020,476
|
|
20230712,112300,140932480,3020,3020,3020,3020,271
|
|
20230712,112200,140114060,3020,3020,3020,3020,575
|
|
20230712,112100,138377560,3015,3015,3020,3015,520
|
|
20230712,112000,136809265,3015,3020,3020,3015,151
|
|
20230712,111900,136353950,3020,3025,3025,3020,1827
|
|
20230712,111800,130836275,3025,3020,3025,3020,2038
|
|
20230712,111700,124676515,3020,3020,3020,3020,270
|
|
20230712,111600,123861115,3020,3020,3020,3020,1150
|
|
20230712,111500,120388115,3020,3020,3020,3020,353
|
|
20230712,111400,119322055,3020,3025,3025,3020,138
|
|
20230712,111300,118905255,3020,3025,3025,3020,315
|
|
20230712,111200,117953900,3020,3020,3020,3020,305
|
|
20230712,111100,117032800,3025,3020,3025,3020,233
|
|
20230712,111000,116328635,3020,3020,3025,3020,287
|
|
20230712,110900,115461320,3025,3020,3025,3020,250
|
|
20230712,110800,114705750,3020,3020,3020,3020,283
|
|
20230712,110700,113851090,3020,3020,3020,3020,306
|
|
20230712,110600,112926970,3020,3020,3020,3020,405
|
|
20230712,110500,111703870,3020,3020,3020,3020,350
|
|
20230712,110400,110646870,3020,3025,3025,3020,771
|
|
20230712,110300,108315950,3020,3020,3020,3020,257
|
|
20230712,110200,107539810,3025,3020,3025,3020,306
|
|
20230712,110100,106615640,3020,3020,3020,3020,28
|
|
20230712,110000,106531080,3020,3025,3025,3020,186
|
|
20230712,105900,105969110,3020,3020,3020,3020,256
|
|
20230712,105800,105195990,3020,3025,3025,3020,328
|
|
20230712,105700,104205420,3020,3020,3020,3020,287
|
|
20230712,105600,103338680,3020,3020,3020,3020,329
|
|
20230712,105500,102345100,3020,3020,3020,3020,282
|
|
20230712,105400,101493460,3020,3020,3020,3020,218
|
|
20230712,105300,100835100,3020,3020,3020,3020,264
|
|
20230712,105200,100037820,3020,3020,3020,3020,308
|
|
20230712,105100,99107660,3020,3025,3025,3020,462
|
|
20230712,105000,97710770,3025,3025,3025,3020,182
|
|
20230712,104900,97161010,3025,3025,3025,3020,225
|
|
20230712,104800,96481020,3030,3025,3030,3025,307
|
|
20230712,104700,95552330,3025,3025,3025,3025,128
|
|
20230712,104600,95165130,3025,3025,3025,3025,134
|
|
20230712,104500,94759780,3025,3025,3030,3025,238
|
|
20230712,104400,94039820,3025,3025,3025,3025,129
|
|
20230712,104300,93649595,3025,3025,3030,3025,407
|
|
20230712,104200,92417670,3025,3025,3025,3025,762
|
|
20230712,104100,90112620,3025,3025,3025,3025,132
|
|
20230712,104000,89713320,3025,3025,3025,3025,128
|
|
20230712,103900,89326120,3025,3030,3030,3025,267
|
|
20230712,103800,88518405,3030,3030,3030,3030,227
|
|
20230712,103700,87830595,3030,3025,3030,3025,266
|
|
20230712,103600,87025925,3025,3030,3030,3025,140
|
|
20230712,103500,86602375,3025,3030,3030,3025,391
|
|
20230712,103400,85418930,3030,3025,3030,3025,234
|
|
20230712,103300,84710570,3030,3030,3030,3030,52
|
|
20230712,103200,84553010,3025,3025,3025,3025,313
|
|
20230712,103100,83606185,3025,3025,3025,3025,179
|
|
20230712,103000,83064710,3025,3025,3025,3025,260
|
|
20230712,102900,82278210,3025,3025,3025,3025,137
|
|
20230712,102800,81863785,3025,3025,3025,3025,260
|
|
20230712,102700,81077285,3025,3025,3025,3025,1062
|
|
20230712,102600,77864735,3030,3030,3030,3030,2
|
|
20230712,102500,77858675,3025,3025,3025,3025,257
|
|
20230712,102400,77081250,3025,3025,3025,3025,130
|
|
20230712,102300,76688000,3030,3025,3030,3025,508
|
|
20230712,102200,75151250,3025,3025,3025,3025,225
|
|
20230712,102100,74470625,3025,3025,3025,3025,134
|
|
20230712,102000,74065275,3030,3025,3030,3025,475
|
|
20230712,101900,72628250,3030,3030,3030,3030,1
|
|
20230712,101800,72625220,3025,3025,3025,3025,314
|
|
20230712,101700,71675370,3025,3025,3030,3025,275
|
|
20230712,101600,70843485,3030,3030,3030,3030,10
|
|
20230712,101500,70813185,3025,3030,3030,3025,4634
|
|
20230712,101400,56791790,3035,3030,3035,3030,297
|
|
20230712,101300,55891630,3030,3030,3030,3030,363
|
|
20230712,101200,54791740,3035,3035,3035,3035,6
|
|
20230712,101100,54773530,3030,3035,3035,3030,149
|
|
20230712,101000,54321955,3030,3030,3030,3030,520
|
|
20230712,100900,52746355,3030,3030,3030,3030,0
|
|
20230712,100800,52746355,3030,3035,3035,3030,518
|
|
20230712,100700,51176805,3035,3035,3035,3035,5948
|
|
20230712,100600,33124625,3035,3035,3040,3035,251
|
|
20230712,100500,32362835,3040,3040,3040,3040,0
|
|
20230712,100400,32362835,3040,3040,3040,3035,182
|
|
20230712,100300,31810415,3035,3035,3035,3035,128
|
|
20230712,100200,31421935,3040,3040,3040,3035,202
|
|
20230712,100100,30808700,3040,3040,3040,3035,311
|
|
20230712,100000,29864720,3040,3040,3040,3040,203
|
|
20230712,095900,29247600,3040,3040,3040,3040,299
|
|
20230712,095800,28338640,3045,3045,3045,3040,152
|
|
20230712,095700,27876420,3050,3040,3050,3040,172
|
|
20230712,095600,27353510,3040,3040,3040,3040,231
|
|
20230712,095500,26651270,3050,3040,3050,3040,142
|
|
20230712,095400,26219450,3050,3045,3050,3045,1019
|
|
20230712,095300,23116585,3050,3045,3050,3045,129
|
|
20230712,095200,22723775,3050,3050,3050,3050,1
|
|
20230712,095100,22720725,3050,3055,3055,3050,14
|
|
20230712,095000,22677990,3050,3050,3050,3050,424
|
|
20230712,094900,21384790,3055,3055,3055,3055,0
|
|
20230712,094800,21384790,3055,3055,3055,3055,2
|
|
20230712,094700,21378680,3055,3055,3055,3055,43
|
|
20230712,094600,21247315,3055,3055,3055,3055,176
|
|
20230712,094500,20709635,3055,3050,3055,3050,130
|
|
20230712,094400,20313125,3050,3055,3055,3050,20
|
|
20230712,094300,20252030,3050,3050,3050,3050,149
|
|
20230712,094200,19797580,3050,3050,3050,3050,4
|
|
20230712,094100,19785380,3050,3050,3050,3050,0
|
|
20230712,094000,19785380,3050,3050,3050,3050,256
|
|
20230712,093900,19004580,3055,3055,3055,3055,0
|
|
20230712,093800,19004580,3055,3055,3055,3055,125
|
|
20230712,093700,18622705,3055,3055,3055,3055,33
|
|
20230712,093600,18521890,3055,3055,3055,3055,3
|
|
20230712,093500,18512725,3055,3055,3055,3055,24
|
|
20230712,093400,18439405,3055,3055,3055,3055,10
|
|
20230712,093300,18408855,3055,3055,3055,3050,75
|
|
20230712,093200,18179880,3055,3055,3055,3055,16
|
|
20230712,093100,18131000,3055,3055,3055,3055,19
|
|
20230712,093000,18072955,3055,3055,3055,3055,0
|
|
20230712,092900,18072955,3055,3055,3055,3055,9
|
|
20230712,092800,18045460,3055,3055,3055,3055,0
|
|
20230712,092700,18045460,3055,3055,3055,3050,12
|
|
20230712,092600,18008805,3055,3050,3055,3050,30
|
|
20230712,092500,17917160,3050,3050,3050,3050,5
|
|
20230712,092400,17901910,3050,3050,3050,3050,0
|
|
20230712,092300,17901910,3050,3050,3050,3050,35
|
|
20230712,092200,17795160,3045,3055,3055,3045,1203
|
|
20230712,092100,14131350,3055,3055,3055,3055,0
|
|
20230712,092000,14131350,3055,3055,3055,3055,8
|
|
20230712,091900,14106910,3050,3055,3055,3050,11
|
|
20230712,091800,14073310,3055,3055,3055,3055,5
|
|
20230712,091700,14058035,3055,3055,3055,3055,165
|
|
20230712,091600,13553960,3055,3055,3055,3055,0
|
|
20230712,091500,13553960,3055,3055,3055,3055,5
|
|
20230712,091400,13538685,3055,3055,3055,3055,19
|
|
20230712,091300,13480640,3045,3045,3045,3045,1123
|
|
20230712,091200,10061105,3045,3045,3045,3045,40
|
|
20230712,091100,9939305,3045,3045,3045,3045,1
|
|
20230712,091000,9936260,3045,3045,3045,3045,12
|
|
20230712,090900,9899720,3045,3045,3045,3045,252
|
|
20230712,090800,9132380,3045,3045,3045,3045,150
|
|
20230712,090700,8675630,3045,3045,3045,3035,521
|
|
20230712,090600,7094170,3045,3040,3045,3040,891
|
|
20230712,090500,4385515,3045,3040,3045,3040,580
|
|
20230712,090400,2619965,3045,3045,3045,3045,1
|
|
20230712,090300,2616920,3035,3040,3045,3035,414
|
|
20230712,090200,1359100,3045,3055,3055,3045,25
|
|
20230712,090100,1282835,3055,3045,3055,3045,317
|
|
20230712,090000,317200,3050,3050,3050,3050,104
|