573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183000,327993885,2060,2060,2060,2060,2070
|
|
20230706,182900,327993885,2060,2060,2060,2060,0
|
|
20230706,182800,327993885,2060,2060,2060,2060,0
|
|
20230706,182700,327993885,2060,2060,2060,2060,0
|
|
20230706,182600,327993885,2060,2060,2060,2060,0
|
|
20230706,182500,327993885,2060,2060,2060,2060,0
|
|
20230706,182400,327993885,2060,2060,2060,2060,0
|
|
20230706,182300,327993885,2060,2060,2060,2060,0
|
|
20230706,182200,327993885,2060,2060,2060,2060,0
|
|
20230706,182100,327993885,2060,2060,2060,2060,0
|
|
20230706,182000,327993885,2060,2060,2060,2060,0
|
|
20230706,181900,327993885,2060,2060,2060,2060,0
|
|
20230706,181800,327993885,2060,2060,2060,2060,0
|
|
20230706,181700,327993885,2060,2060,2060,2060,0
|
|
20230706,181600,327993885,2060,2060,2060,2060,0
|
|
20230706,181500,327993885,2060,2060,2060,2060,0
|
|
20230706,181400,327993885,2060,2060,2060,2060,0
|
|
20230706,181300,327993885,2060,2060,2060,2060,0
|
|
20230706,181200,327993885,2060,2060,2060,2060,0
|
|
20230706,181100,327993885,2060,2060,2060,2060,0
|
|
20230706,181000,327993885,2060,2060,2060,2060,0
|
|
20230706,180900,327993885,2060,2060,2060,2060,0
|
|
20230706,180800,327993885,2060,2060,2060,2060,0
|
|
20230706,180700,327993885,2060,2060,2060,2060,0
|
|
20230706,180600,327993885,2060,2060,2060,2060,0
|
|
20230706,180500,327993885,2060,2060,2060,2060,0
|
|
20230706,180400,327993885,2060,2060,2060,2060,0
|
|
20230706,180300,327993885,2060,2060,2060,2060,0
|
|
20230706,180200,327993885,2060,2060,2060,2060,0
|
|
20230706,180100,327993885,2060,2060,2060,2060,0
|
|
20230706,180000,327993885,2060,2060,2060,2060,2070
|
|
20230706,175900,327993885,2060,2060,2060,2060,0
|
|
20230706,175800,327993885,2060,2060,2060,2060,0
|
|
20230706,175700,327993885,2060,2060,2060,2060,0
|
|
20230706,175600,327993885,2060,2060,2060,2060,0
|
|
20230706,175500,327993885,2060,2060,2060,2060,0
|
|
20230706,175400,327993885,2060,2060,2060,2060,0
|
|
20230706,175300,327993885,2060,2060,2060,2060,0
|
|
20230706,175200,327993885,2060,2060,2060,2060,0
|
|
20230706,175100,327993885,2060,2060,2060,2060,0
|
|
20230706,175000,327993885,2060,2060,2060,2060,0
|
|
20230706,174900,327993885,2060,2060,2060,2060,0
|
|
20230706,174800,327993885,2060,2060,2060,2060,0
|
|
20230706,174700,327993885,2060,2060,2060,2060,0
|
|
20230706,174600,327993885,2060,2060,2060,2060,0
|
|
20230706,174500,327993885,2060,2060,2060,2060,0
|
|
20230706,174400,327993885,2060,2060,2060,2060,0
|
|
20230706,174300,327993885,2060,2060,2060,2060,0
|
|
20230706,174200,327993885,2060,2060,2060,2060,0
|
|
20230706,174100,327993885,2060,2060,2060,2060,0
|
|
20230706,174000,327993885,2060,2060,2060,2060,0
|
|
20230706,173900,327993885,2060,2060,2060,2060,0
|
|
20230706,173800,327993885,2060,2060,2060,2060,0
|
|
20230706,173700,327993885,2060,2060,2060,2060,0
|
|
20230706,173600,327993885,2060,2060,2060,2060,0
|
|
20230706,173500,327993885,2060,2060,2060,2060,0
|
|
20230706,173400,327993885,2060,2060,2060,2060,0
|
|
20230706,173300,327993885,2060,2060,2060,2060,0
|
|
20230706,173200,327993885,2060,2060,2060,2060,0
|
|
20230706,173100,327993885,2060,2060,2060,2060,0
|
|
20230706,173000,327993885,2060,2060,2060,2060,2070
|
|
20230706,172900,327993885,2060,2060,2060,2060,0
|
|
20230706,172800,327993885,2060,2060,2060,2060,0
|
|
20230706,172700,327993885,2060,2060,2060,2060,0
|
|
20230706,172600,327993885,2060,2060,2060,2060,0
|
|
20230706,172500,327993885,2060,2060,2060,2060,0
|
|
20230706,172400,327993885,2060,2060,2060,2060,0
|
|
20230706,172300,327993885,2060,2060,2060,2060,0
|
|
20230706,172200,327993885,2060,2060,2060,2060,0
|
|
20230706,172100,327993885,2060,2060,2060,2060,0
|
|
20230706,172000,327993885,2060,2060,2060,2060,0
|
|
20230706,171900,327993885,2060,2060,2060,2060,0
|
|
20230706,171800,327993885,2060,2060,2060,2060,0
|
|
20230706,171700,327993885,2060,2060,2060,2060,0
|
|
20230706,171600,327993885,2060,2060,2060,2060,0
|
|
20230706,171500,327993885,2060,2060,2060,2060,0
|
|
20230706,171400,327993885,2060,2060,2060,2060,0
|
|
20230706,171300,327993885,2060,2060,2060,2060,0
|
|
20230706,171200,327993885,2060,2060,2060,2060,0
|
|
20230706,171100,327993885,2060,2060,2060,2060,0
|
|
20230706,171000,327993885,2060,2060,2060,2060,0
|
|
20230706,170900,327993885,2060,2060,2060,2060,0
|
|
20230706,170800,327993885,2060,2060,2060,2060,0
|
|
20230706,170700,327993885,2060,2060,2060,2060,0
|
|
20230706,170600,327993885,2060,2060,2060,2060,0
|
|
20230706,170500,327993885,2060,2060,2060,2060,0
|
|
20230706,170400,327993885,2060,2060,2060,2060,0
|
|
20230706,170300,327993885,2060,2060,2060,2060,0
|
|
20230706,170200,327993885,2060,2060,2060,2060,0
|
|
20230706,170100,327993885,2060,2060,2060,2060,0
|
|
20230706,170000,327993885,2060,2060,2060,2060,2070
|
|
20230706,165900,327993885,2060,2060,2060,2060,0
|
|
20230706,165800,327993885,2060,2060,2060,2060,0
|
|
20230706,165700,327993885,2060,2060,2060,2060,0
|
|
20230706,165600,327993885,2060,2060,2060,2060,0
|
|
20230706,165500,327993885,2060,2060,2060,2060,0
|
|
20230706,165400,327993885,2060,2060,2060,2060,0
|
|
20230706,165300,327993885,2060,2060,2060,2060,0
|
|
20230706,165200,327993885,2060,2060,2060,2060,0
|
|
20230706,165100,327993885,2060,2060,2060,2060,0
|
|
20230706,165000,327993885,2060,2060,2060,2060,0
|
|
20230706,164900,327993885,2060,2060,2060,2060,0
|
|
20230706,164800,327993885,2060,2060,2060,2060,0
|
|
20230706,164700,327993885,2060,2060,2060,2060,0
|
|
20230706,164600,327993885,2060,2060,2060,2060,0
|
|
20230706,164500,327993885,2060,2060,2060,2060,0
|
|
20230706,164400,327993885,2060,2060,2060,2060,0
|
|
20230706,164300,327993885,2060,2060,2060,2060,0
|
|
20230706,164200,327993885,2060,2060,2060,2060,0
|
|
20230706,164100,327993885,2060,2060,2060,2060,0
|
|
20230706,164000,327993885,2060,2060,2060,2060,0
|
|
20230706,163900,327993885,2060,2060,2060,2060,0
|
|
20230706,163800,327993885,2060,2060,2060,2060,0
|
|
20230706,163700,327993885,2060,2060,2060,2060,0
|
|
20230706,163600,327993885,2060,2060,2060,2060,0
|
|
20230706,163500,327993885,2060,2060,2060,2060,0
|
|
20230706,163400,327993885,2060,2060,2060,2060,0
|
|
20230706,163300,327993885,2060,2060,2060,2060,0
|
|
20230706,163200,327993885,2060,2060,2060,2060,0
|
|
20230706,163100,327993885,2060,2060,2060,2060,0
|
|
20230706,163000,327993885,2060,2060,2060,2060,2070
|
|
20230706,162900,327993885,2060,2060,2060,2060,0
|
|
20230706,162800,327993885,2060,2060,2060,2060,0
|
|
20230706,162700,327993885,2060,2060,2060,2060,0
|
|
20230706,162600,327993885,2060,2060,2060,2060,0
|
|
20230706,162500,327993885,2060,2060,2060,2060,0
|
|
20230706,162400,327993885,2060,2060,2060,2060,0
|
|
20230706,162300,327993885,2060,2060,2060,2060,0
|
|
20230706,162200,327993885,2060,2060,2060,2060,0
|
|
20230706,162100,327993885,2060,2060,2060,2060,0
|
|
20230706,162000,327993885,2060,2060,2060,2060,0
|
|
20230706,161900,327993885,2060,2060,2060,2060,0
|
|
20230706,161800,327993885,2060,2060,2060,2060,0
|
|
20230706,161700,327993885,2060,2060,2060,2060,0
|
|
20230706,161600,327993885,2060,2060,2060,2060,0
|
|
20230706,161500,327993885,2060,2060,2060,2060,0
|
|
20230706,161400,327993885,2060,2060,2060,2060,0
|
|
20230706,161300,327993885,2060,2060,2060,2060,0
|
|
20230706,161200,327993885,2060,2060,2060,2060,0
|
|
20230706,161100,327993885,2060,2060,2060,2060,0
|
|
20230706,161000,327993885,2060,2060,2060,2060,0
|
|
20230706,160900,327993885,2060,2060,2060,2060,0
|
|
20230706,160800,327993885,2060,2060,2060,2060,0
|
|
20230706,160700,327993885,2060,2060,2060,2060,0
|
|
20230706,160600,327993885,2060,2060,2060,2060,0
|
|
20230706,160500,327993885,2060,2060,2060,2060,0
|
|
20230706,160400,327993885,2060,2060,2060,2060,0
|
|
20230706,160300,327993885,2060,2060,2060,2060,0
|
|
20230706,160200,327993885,2060,2060,2060,2060,0
|
|
20230706,160100,327993885,2060,2060,2060,2060,0
|
|
20230706,160000,327993885,2060,2060,2060,2060,2070
|
|
20230706,155900,327993885,2060,2060,2060,2060,0
|
|
20230706,155800,327993885,2060,2060,2060,2060,0
|
|
20230706,155700,327993885,2060,2060,2060,2060,0
|
|
20230706,155600,327993885,2060,2060,2060,2060,0
|
|
20230706,155500,327993885,2060,2060,2060,2060,0
|
|
20230706,155400,327993885,2060,2060,2060,2060,0
|
|
20230706,155300,327993885,2060,2060,2060,2060,0
|
|
20230706,155200,327993885,2060,2060,2060,2060,0
|
|
20230706,155100,327993885,2060,2060,2060,2060,0
|
|
20230706,155000,327993885,2060,2060,2060,2060,0
|
|
20230706,154900,327993885,2060,2060,2060,2060,0
|
|
20230706,154800,327993885,2060,2060,2060,2060,0
|
|
20230706,154700,327993885,2060,2060,2060,2060,0
|
|
20230706,154600,327993885,2060,2060,2060,2060,0
|
|
20230706,154500,327993885,2060,2060,2060,2060,0
|
|
20230706,154400,327993885,2060,2060,2060,2060,0
|
|
20230706,154300,327993885,2060,2060,2060,2060,0
|
|
20230706,154200,327993885,2060,2060,2060,2060,0
|
|
20230706,154100,327993885,2060,2060,2060,2060,0
|
|
20230706,154000,327993885,2060,2060,2060,2060,0
|
|
20230706,153900,327993885,2060,2060,2060,2060,0
|
|
20230706,153800,327993885,2060,2060,2060,2060,0
|
|
20230706,153700,327993885,2060,2060,2060,2060,0
|
|
20230706,153600,327993885,2060,2060,2060,2060,0
|
|
20230706,153500,327993885,2060,2060,2060,2060,0
|
|
20230706,153400,327993885,2060,2060,2060,2060,0
|
|
20230706,153300,327993885,2060,2060,2060,2060,0
|
|
20230706,153200,327993885,2060,2060,2060,2060,0
|
|
20230706,153100,327993885,2060,2060,2060,2060,0
|
|
20230706,153000,327993885,2060,2060,2060,2060,4140
|
|
20230706,152900,323729685,2060,2060,2060,2060,0
|
|
20230706,152800,323729685,2060,2060,2060,2060,0
|
|
20230706,152700,323729685,2060,2060,2060,2060,0
|
|
20230706,152600,323729685,2060,2060,2060,2060,0
|
|
20230706,152500,323729685,2060,2060,2060,2060,0
|
|
20230706,152400,323729685,2060,2060,2060,2060,0
|
|
20230706,152300,323729685,2060,2060,2060,2060,0
|
|
20230706,152200,323729685,2060,2060,2060,2060,0
|
|
20230706,152100,323729685,2060,2060,2060,2060,0
|
|
20230706,152000,323729685,2060,2060,2060,2060,0
|
|
20230706,151900,323729685,2060,2055,2060,2055,22
|
|
20230706,151800,323684460,2060,2055,2060,2055,78
|
|
20230706,151700,323524155,2060,2055,2060,2055,194
|
|
20230706,151600,323125470,2055,2055,2055,2055,0
|
|
20230706,151500,323125470,2055,2050,2055,2050,279
|
|
20230706,151400,322553505,2055,2055,2055,2055,0
|
|
20230706,151300,322553505,2055,2055,2055,2055,0
|
|
20230706,151200,322553505,2055,2050,2055,2050,10
|
|
20230706,151100,322532980,2050,2050,2050,2050,69
|
|
20230706,151000,322391530,2050,2055,2060,2045,67
|
|
20230706,150900,322254140,2050,2045,2055,2045,1839
|
|
20230706,150800,318492620,2040,2050,2050,2040,5000
|
|
20230706,150700,308291770,2060,2060,2060,2060,0
|
|
20230706,150600,308291770,2060,2060,2060,2060,0
|
|
20230706,150500,308291770,2060,2060,2060,2060,0
|
|
20230706,150400,308291770,2060,2060,2060,2060,0
|
|
20230706,150300,308291770,2060,2060,2060,2060,0
|
|
20230706,150200,308291770,2060,2050,2060,2050,162
|
|
20230706,150100,307959650,2050,2050,2050,2050,5
|
|
20230706,150000,307949400,2060,2050,2060,2050,72
|
|
20230706,145900,307801625,2050,2050,2050,2050,318
|
|
20230706,145800,307149725,2050,2050,2050,2050,2
|
|
20230706,145700,307145625,2050,2060,2060,2050,214
|
|
20230706,145600,306706865,2060,2060,2060,2060,0
|
|
20230706,145500,306706865,2060,2045,2060,2045,25
|
|
20230706,145400,306655605,2045,2060,2060,2045,93
|
|
20230706,145300,306465285,2060,2060,2060,2050,364
|
|
20230706,145200,305718725,2060,2060,2060,2060,38
|
|
20230706,145100,305640445,2060,2060,2060,2045,1818
|
|
20230706,145000,301913365,2060,2060,2060,2060,0
|
|
20230706,144900,301913365,2060,2060,2060,2060,1
|
|
20230706,144800,301911305,2045,2055,2060,2045,303
|
|
20230706,144700,301290565,2060,2055,2060,2055,5
|
|
20230706,144600,301280275,2060,2055,2060,2055,55
|
|
20230706,144500,301167240,2055,2055,2055,2055,2
|
|
20230706,144400,301163130,2060,2060,2060,2060,0
|
|
20230706,144300,301163130,2060,2060,2060,2060,0
|
|
20230706,144200,301163130,2060,2060,2060,2060,0
|
|
20230706,144100,301163130,2060,2060,2060,2060,0
|
|
20230706,144000,301163130,2060,2060,2060,2060,0
|
|
20230706,143900,301163130,2060,2050,2060,2045,826
|
|
20230706,143800,299470415,2060,2060,2060,2060,0
|
|
20230706,143700,299470415,2060,2060,2060,2060,0
|
|
20230706,143600,299470415,2060,2060,2060,2060,100
|
|
20230706,143500,299264415,2060,2060,2060,2060,0
|
|
20230706,143400,299264415,2060,2060,2060,2060,0
|
|
20230706,143300,299264415,2060,2060,2060,2060,0
|
|
20230706,143200,299264415,2060,2060,2060,2060,2
|
|
20230706,143100,299260295,2050,2060,2060,2050,2016
|
|
20230706,143000,295107345,2050,2055,2055,2050,1000
|
|
20230706,142900,293057205,2060,2060,2060,2060,0
|
|
20230706,142800,293057205,2060,2055,2060,2055,33
|
|
20230706,142700,292989385,2060,2055,2060,2055,352
|
|
20230706,142600,292266015,2055,2045,2055,2045,501
|
|
20230706,142500,291241460,2060,2060,2060,2060,1
|
|
20230706,142400,291239400,2045,2050,2050,2045,1800
|
|
20230706,142300,287555290,2060,2060,2060,2060,0
|
|
20230706,142200,287555290,2060,2060,2060,2060,10
|
|
20230706,142100,287534690,2060,2060,2060,2060,300
|
|
20230706,142000,286916690,2060,2060,2060,2060,0
|
|
20230706,141900,286916690,2060,2060,2060,2060,0
|
|
20230706,141800,286916690,2060,2050,2060,2050,352
|
|
20230706,141700,286195070,2050,2055,2060,2050,393
|
|
20230706,141600,285387415,2060,2060,2060,2060,0
|
|
20230706,141500,285387415,2060,2060,2060,2060,5
|
|
20230706,141400,285377115,2060,2060,2060,2060,0
|
|
20230706,141300,285377115,2060,2055,2060,2055,25
|
|
20230706,141200,285325735,2060,2060,2060,2060,0
|
|
20230706,141100,285325735,2060,2060,2060,2060,0
|
|
20230706,141000,285325735,2060,2060,2060,2060,0
|
|
20230706,140900,285325735,2060,2060,2060,2060,0
|
|
20230706,140800,285325735,2060,2060,2060,2060,0
|
|
20230706,140700,285325735,2060,2060,2060,2060,0
|
|
20230706,140600,285325735,2060,2060,2060,2060,0
|
|
20230706,140500,285325735,2060,2060,2060,2060,5
|
|
20230706,140400,285315435,2060,2060,2060,2060,0
|
|
20230706,140300,285315435,2060,2060,2060,2060,0
|
|
20230706,140200,285315435,2060,2060,2060,2060,0
|
|
20230706,140100,285315435,2060,2060,2060,2060,100
|
|
20230706,140000,285109435,2060,2060,2060,2060,0
|
|
20230706,135900,285109435,2060,2060,2060,2060,1
|
|
20230706,135800,285107375,2050,2050,2050,2050,200
|
|
20230706,135700,284697375,2060,2060,2060,2060,0
|
|
20230706,135600,284697375,2060,2060,2060,2060,0
|
|
20230706,135500,284697375,2060,2060,2060,2060,11
|
|
20230706,135400,284674715,2050,2050,2050,2050,1795
|
|
20230706,135300,280994965,2050,2050,2050,2050,1
|
|
20230706,135200,280992915,2050,2050,2055,2050,541
|
|
20230706,135100,279883850,2050,2045,2050,2045,785
|
|
20230706,135000,278277015,2045,2045,2045,2045,859
|
|
20230706,134900,276520360,2055,2055,2055,2055,0
|
|
20230706,134800,276520360,2055,2055,2055,2055,0
|
|
20230706,134700,276520360,2055,2045,2055,2045,1001
|
|
20230706,134600,274473305,2055,2050,2055,2050,2615
|
|
20230706,134500,269112465,2055,2060,2065,2040,22601
|
|
20230706,134400,222917655,2065,2065,2065,2065,1
|
|
20230706,134300,222915590,2065,2065,2065,2065,0
|
|
20230706,134200,222915590,2065,2065,2065,2065,0
|
|
20230706,134100,222915590,2065,2065,2065,2065,0
|
|
20230706,134000,222915590,2065,2065,2065,2065,0
|
|
20230706,133900,222915590,2065,2065,2065,2065,0
|
|
20230706,133800,222915590,2065,2065,2065,2065,18
|
|
20230706,133700,222878420,2065,2065,2065,2065,0
|
|
20230706,133600,222878420,2065,2065,2065,2065,0
|
|
20230706,133500,222878420,2065,2065,2065,2065,3
|
|
20230706,133400,222872225,2060,2060,2060,2060,0
|
|
20230706,133300,222872225,2060,2060,2060,2060,0
|
|
20230706,133200,222872225,2060,2060,2060,2060,0
|
|
20230706,133100,222872225,2060,2060,2060,2060,0
|
|
20230706,133000,222872225,2060,2060,2060,2060,6
|
|
20230706,132900,222859865,2070,2070,2070,2070,0
|
|
20230706,132800,222859865,2070,2060,2070,2060,323
|
|
20230706,132700,222194215,2070,2060,2070,2060,200
|
|
20230706,132600,221780225,2070,2065,2070,2065,512
|
|
20230706,132500,220720435,2070,2045,2070,2045,72
|
|
20230706,132400,220572230,2055,2055,2060,2055,1740
|
|
20230706,132300,216987930,2055,2055,2055,2055,1300
|
|
20230706,132200,214316430,2065,2070,2070,2045,35719
|
|
20230706,132100,140872735,2080,2080,2080,2080,0
|
|
20230706,132000,140872735,2080,2075,2080,2075,50
|
|
20230706,131900,140768975,2075,2070,2075,2070,96
|
|
20230706,131800,140570005,2070,2070,2070,2070,1233
|
|
20230706,131700,138017695,2070,2075,2080,2070,40
|
|
20230706,131600,137934815,2075,2075,2075,2075,115
|
|
20230706,131500,137696190,2070,2070,2070,2070,18
|
|
20230706,131400,137658930,2070,2070,2070,2070,497
|
|
20230706,131300,136630140,2070,2070,2070,2070,0
|
|
20230706,131200,136630140,2070,2070,2075,2070,502
|
|
20230706,131100,135590995,2080,2080,2080,2080,0
|
|
20230706,131000,135590995,2080,2070,2080,2070,191
|
|
20230706,130900,135194890,2070,2070,2070,2070,1919
|
|
20230706,130800,131222560,2085,2085,2085,2085,0
|
|
20230706,130700,131222560,2085,2085,2085,2085,0
|
|
20230706,130600,131222560,2085,2085,2085,2085,0
|
|
20230706,130500,131222560,2085,2085,2085,2085,2
|
|
20230706,130400,131218390,2080,2080,2080,2080,0
|
|
20230706,130300,131218390,2080,2080,2080,2080,0
|
|
20230706,130200,131218390,2080,2080,2080,2080,0
|
|
20230706,130100,131218390,2080,2080,2080,2080,0
|
|
20230706,130000,131218390,2080,2080,2080,2080,45
|
|
20230706,125900,131124790,2080,2080,2080,2080,955
|
|
20230706,125800,129138390,2080,2075,2080,2075,292
|
|
20230706,125700,128532485,2075,2075,2075,2075,26
|
|
20230706,125600,128478535,2075,2070,2075,2070,182
|
|
20230706,125500,128101790,2075,2075,2075,2075,2
|
|
20230706,125400,128097640,2070,2070,2070,2070,0
|
|
20230706,125300,128097640,2070,2070,2070,2070,0
|
|
20230706,125200,128097640,2070,2070,2070,2070,0
|
|
20230706,125100,128097640,2070,2070,2070,2070,0
|
|
20230706,125000,128097640,2070,2070,2070,2070,0
|
|
20230706,124900,128097640,2070,2070,2070,2070,0
|
|
20230706,124800,128097640,2070,2070,2070,2070,0
|
|
20230706,124700,128097640,2070,2070,2070,2070,0
|
|
20230706,124600,128097640,2070,2070,2070,2070,0
|
|
20230706,124500,128097640,2070,2070,2070,2070,0
|
|
20230706,124400,128097640,2070,2070,2070,2070,0
|
|
20230706,124300,128097640,2070,2070,2070,2070,0
|
|
20230706,124200,128097640,2070,2070,2070,2070,0
|
|
20230706,124100,128097640,2070,2070,2070,2070,7
|
|
20230706,124000,128083150,2075,2075,2075,2075,0
|
|
20230706,123900,128083150,2075,2075,2075,2075,0
|
|
20230706,123800,128083150,2075,2070,2075,2070,1430
|
|
20230706,123700,125120900,2070,2070,2070,2070,0
|
|
20230706,123600,125120900,2070,2070,2070,2070,0
|
|
20230706,123500,125120900,2070,2070,2070,2070,483
|
|
20230706,123400,124121090,2070,2070,2070,2070,43
|
|
20230706,123300,124032080,2070,2070,2070,2070,0
|
|
20230706,123200,124032080,2070,2070,2070,2070,3095
|
|
20230706,123100,117625430,2070,2075,2075,2070,3121
|
|
20230706,123000,111161855,2080,2080,2080,2080,70
|
|
20230706,122900,111016255,2080,2080,2080,2080,0
|
|
20230706,122800,111016255,2080,2080,2080,2080,1
|
|
20230706,122700,111014175,2080,2080,2080,2080,0
|
|
20230706,122600,111014175,2080,2080,2080,2080,0
|
|
20230706,122500,111014175,2080,2080,2080,2080,0
|
|
20230706,122400,111014175,2080,2080,2080,2080,2
|
|
20230706,122300,111010015,2075,2075,2075,2075,0
|
|
20230706,122200,111010015,2075,2075,2075,2075,0
|
|
20230706,122100,111010015,2075,2075,2075,2075,1000
|
|
20230706,122000,108935015,2080,2080,2080,2080,0
|
|
20230706,121900,108935015,2080,2080,2080,2080,0
|
|
20230706,121800,108935015,2080,2080,2080,2080,0
|
|
20230706,121700,108935015,2080,2080,2080,2080,242
|
|
20230706,121600,108431655,2080,2080,2080,2080,0
|
|
20230706,121500,108431655,2080,2080,2080,2080,0
|
|
20230706,121400,108431655,2080,2075,2080,2075,1713
|
|
20230706,121300,104871115,2080,2080,2080,2080,526
|
|
20230706,121200,103777035,2075,2075,2075,2075,0
|
|
20230706,121100,103777035,2075,2075,2075,2075,0
|
|
20230706,121000,103777035,2075,2075,2075,2075,0
|
|
20230706,120900,103777035,2075,2075,2075,2075,0
|
|
20230706,120800,103777035,2075,2075,2075,2075,0
|
|
20230706,120700,103777035,2075,2075,2075,2075,0
|
|
20230706,120600,103777035,2075,2075,2075,2075,24
|
|
20230706,120500,103727235,2085,2085,2085,2085,0
|
|
20230706,120400,103727235,2085,2085,2085,2085,0
|
|
20230706,120300,103727235,2085,2085,2085,2085,0
|
|
20230706,120200,103727235,2085,2085,2085,2085,0
|
|
20230706,120100,103727235,2085,2085,2085,2085,1000
|
|
20230706,120000,101642235,2085,2085,2085,2085,0
|
|
20230706,115900,101642235,2085,2085,2085,2085,0
|
|
20230706,115800,101642235,2085,2085,2085,2085,0
|
|
20230706,115700,101642235,2085,2085,2085,2085,0
|
|
20230706,115600,101642235,2085,2085,2085,2085,0
|
|
20230706,115500,101642235,2085,2085,2085,2085,0
|
|
20230706,115400,101642235,2085,2085,2085,2085,1
|
|
20230706,115300,101640150,2070,2070,2070,2070,10
|
|
20230706,115200,101619450,2070,2070,2070,2070,0
|
|
20230706,115100,101619450,2070,2070,2070,2070,0
|
|
20230706,115000,101619450,2070,2070,2075,2070,2430
|
|
20230706,114900,96587200,2075,2080,2080,2075,1735
|
|
20230706,114800,92986250,2080,2080,2080,2080,1
|
|
20230706,114700,92984170,2080,2085,2085,2080,1862
|
|
20230706,114600,89110860,2080,2080,2080,2080,730
|
|
20230706,114500,87592460,2080,2080,2080,2080,0
|
|
20230706,114400,87592460,2080,2080,2080,2080,0
|
|
20230706,114300,87592460,2080,2080,2080,2080,600
|
|
20230706,114200,86344460,2090,2090,2090,2090,0
|
|
20230706,114100,86344460,2090,2090,2090,2090,0
|
|
20230706,114000,86344460,2090,2090,2090,2090,1
|
|
20230706,113900,86342370,2080,2080,2080,2080,200
|
|
20230706,113800,85926370,2095,2095,2095,2095,0
|
|
20230706,113700,85926370,2095,2095,2095,2095,0
|
|
20230706,113600,85926370,2095,2095,2095,2095,0
|
|
20230706,113500,85926370,2095,2095,2095,2095,0
|
|
20230706,113400,85926370,2095,2095,2095,2095,0
|
|
20230706,113300,85926370,2095,2095,2095,2095,0
|
|
20230706,113200,85926370,2095,2085,2095,2080,101
|
|
20230706,113100,85716225,2085,2085,2085,2085,0
|
|
20230706,113000,85716225,2085,2085,2085,2085,0
|
|
20230706,112900,85716225,2085,2085,2085,2085,100
|
|
20230706,112800,85507725,2100,2100,2100,2100,0
|
|
20230706,112700,85507725,2100,2100,2100,2100,2
|
|
20230706,112600,85503525,2095,2095,2095,2095,0
|
|
20230706,112500,85503525,2095,2095,2095,2095,0
|
|
20230706,112400,85503525,2095,2095,2095,2095,0
|
|
20230706,112300,85503525,2095,2095,2095,2095,0
|
|
20230706,112200,85503525,2095,2095,2095,2095,0
|
|
20230706,112100,85503525,2095,2095,2095,2095,0
|
|
20230706,112000,85503525,2095,2095,2095,2095,0
|
|
20230706,111900,85503525,2095,2095,2095,2095,0
|
|
20230706,111800,85503525,2095,2095,2095,2095,0
|
|
20230706,111700,85503525,2095,2095,2095,2095,1
|
|
20230706,111600,85501430,2085,2095,2095,2085,220
|
|
20230706,111500,85042530,2085,2085,2085,2085,300
|
|
20230706,111400,84417030,2085,2085,2085,2085,0
|
|
20230706,111300,84417030,2085,2085,2085,2085,9
|
|
20230706,111200,84398265,2090,2090,2090,2090,495
|
|
20230706,111100,83363715,2100,2100,2100,2100,0
|
|
20230706,111000,83363715,2100,2100,2100,2100,0
|
|
20230706,110900,83363715,2100,2105,2105,2100,2
|
|
20230706,110800,83359510,2105,2105,2105,2105,0
|
|
20230706,110700,83359510,2105,2105,2105,2105,0
|
|
20230706,110600,83359510,2105,2105,2105,2105,0
|
|
20230706,110500,83359510,2105,2105,2105,2105,0
|
|
20230706,110400,83359510,2105,2105,2105,2105,0
|
|
20230706,110300,83359510,2105,2105,2105,2105,0
|
|
20230706,110200,83359510,2105,2105,2105,2105,0
|
|
20230706,110100,83359510,2105,2105,2105,2105,0
|
|
20230706,110000,83359510,2105,2105,2105,2105,0
|
|
20230706,105900,83359510,2105,2105,2105,2105,1
|
|
20230706,105800,83357405,2105,2105,2105,2100,82
|
|
20230706,105700,83185195,2100,2100,2100,2100,221
|
|
20230706,105600,82721095,2100,2100,2100,2100,2368
|
|
20230706,105500,77748295,2090,2090,2090,2090,400
|
|
20230706,105400,76912295,2100,2100,2100,2100,1
|
|
20230706,105300,76910195,2100,2100,2100,2100,0
|
|
20230706,105200,76910195,2100,2100,2100,2100,1
|
|
20230706,105100,76908095,2100,2100,2100,2100,0
|
|
20230706,105000,76908095,2100,2100,2100,2100,0
|
|
20230706,104900,76908095,2100,2100,2100,2100,4
|
|
20230706,104800,76899695,2095,2095,2095,2095,0
|
|
20230706,104700,76899695,2095,2095,2095,2095,1789
|
|
20230706,104600,73151740,2095,2095,2095,2095,0
|
|
20230706,104500,73151740,2095,2095,2095,2095,0
|
|
20230706,104400,73151740,2095,2095,2095,2095,5
|
|
20230706,104300,73141265,2095,2095,2095,2095,0
|
|
20230706,104200,73141265,2095,2095,2095,2095,0
|
|
20230706,104100,73141265,2095,2095,2095,2095,5
|
|
20230706,104000,73130790,2095,2095,2095,2095,1
|
|
20230706,103900,73128695,2095,2095,2095,2095,0
|
|
20230706,103800,73128695,2095,2095,2095,2095,0
|
|
20230706,103700,73128695,2095,2095,2095,2095,0
|
|
20230706,103600,73128695,2095,2095,2095,2095,0
|
|
20230706,103500,73128695,2095,2095,2095,2095,0
|
|
20230706,103400,73128695,2095,2095,2095,2095,0
|
|
20230706,103300,73128695,2095,2095,2095,2095,0
|
|
20230706,103200,73128695,2095,2095,2095,2095,0
|
|
20230706,103100,73128695,2095,2095,2095,2095,50
|
|
20230706,103000,73023945,2095,2095,2095,2095,0
|
|
20230706,102900,73023945,2095,2095,2095,2095,0
|
|
20230706,102800,73023945,2095,2095,2095,2095,0
|
|
20230706,102700,73023945,2095,2095,2095,2095,100
|
|
20230706,102600,72814445,2095,2095,2095,2095,0
|
|
20230706,102500,72814445,2095,2095,2095,2095,0
|
|
20230706,102400,72814445,2095,2090,2095,2090,2889
|
|
20230706,102300,66776430,2090,2090,2090,2090,7112
|
|
20230706,102200,51912350,2090,2090,2090,2090,0
|
|
20230706,102100,51912350,2090,2090,2090,2090,2
|
|
20230706,102000,51908170,2090,2090,2090,2090,0
|
|
20230706,101900,51908170,2090,2090,2090,2090,0
|
|
20230706,101800,51908170,2090,2090,2090,2090,4408
|
|
20230706,101700,42695450,2090,2090,2090,2090,0
|
|
20230706,101600,42695450,2090,2090,2090,2090,2
|
|
20230706,101500,42691270,2080,2080,2080,2080,200
|
|
20230706,101400,42275270,2090,2090,2090,2090,0
|
|
20230706,101300,42275270,2090,2080,2090,2080,6
|
|
20230706,101200,42262780,2090,2090,2090,2090,0
|
|
20230706,101100,42262780,2090,2090,2090,2090,0
|
|
20230706,101000,42262780,2090,2090,2090,2090,0
|
|
20230706,100900,42262780,2090,2090,2090,2090,1
|
|
20230706,100800,42260690,2080,2080,2080,2080,0
|
|
20230706,100700,42260690,2080,2080,2080,2080,0
|
|
20230706,100600,42260690,2080,2080,2080,2080,53
|
|
20230706,100500,42150450,2090,2090,2090,2090,5
|
|
20230706,100400,42140000,2085,2085,2085,2085,0
|
|
20230706,100300,42140000,2085,2090,2090,2085,571
|
|
20230706,100200,40949455,2090,2090,2090,2090,0
|
|
20230706,100100,40949455,2090,2090,2090,2090,0
|
|
20230706,100000,40949455,2090,2090,2090,2090,1
|
|
20230706,095900,40947365,2090,2090,2090,2090,510
|
|
20230706,095800,39881465,2090,2085,2090,2085,1508
|
|
20230706,095700,36737275,2085,2085,2085,2085,0
|
|
20230706,095600,36737275,2085,2085,2085,2085,0
|
|
20230706,095500,36737275,2085,2085,2085,2085,0
|
|
20230706,095400,36737275,2085,2085,2085,2085,0
|
|
20230706,095300,36737275,2085,2085,2085,2085,205
|
|
20230706,095200,36309850,2085,2085,2085,2085,0
|
|
20230706,095100,36309850,2085,2080,2085,2080,744
|
|
20230706,095000,34762325,2080,2080,2080,2080,0
|
|
20230706,094900,34762325,2080,2080,2080,2080,0
|
|
20230706,094800,34762325,2080,2080,2080,2080,0
|
|
20230706,094700,34762325,2080,2080,2080,2080,101
|
|
20230706,094600,34552245,2080,2080,2080,2080,0
|
|
20230706,094500,34552245,2080,2075,2080,2075,5
|
|
20230706,094400,34541865,2080,2080,2080,2080,15
|
|
20230706,094300,34510665,2080,2080,2080,2080,609
|
|
20230706,094200,33243945,2080,2080,2080,2080,0
|
|
20230706,094100,33243945,2080,2080,2080,2080,0
|
|
20230706,094000,33243945,2080,2080,2080,2080,0
|
|
20230706,093900,33243945,2080,2080,2080,2080,4
|
|
20230706,093800,33235625,2080,2080,2080,2080,0
|
|
20230706,093700,33235625,2080,2080,2080,2080,10
|
|
20230706,093600,33214825,2070,2070,2070,2070,454
|
|
20230706,093500,32275045,2070,2070,2070,2070,1194
|
|
20230706,093400,29803465,2070,2075,2075,2070,1544
|
|
20230706,093300,26607310,2080,2080,2080,2080,0
|
|
20230706,093200,26607310,2080,2080,2080,2080,200
|
|
20230706,093100,26191310,2080,2080,2080,2080,0
|
|
20230706,093000,26191310,2080,2080,2080,2080,1
|
|
20230706,092900,26189230,2080,2080,2080,2080,1238
|
|
20230706,092800,23614190,2075,2075,2075,2075,0
|
|
20230706,092700,23614190,2075,2075,2075,2075,0
|
|
20230706,092600,23614190,2075,2075,2075,2075,0
|
|
20230706,092500,23614190,2075,2075,2075,2075,570
|
|
20230706,092400,22431440,2075,2075,2075,2075,0
|
|
20230706,092300,22431440,2075,2075,2075,2075,150
|
|
20230706,092200,22120190,2080,2080,2080,2080,0
|
|
20230706,092100,22120190,2080,2080,2080,2080,0
|
|
20230706,092000,22120190,2080,2070,2080,2070,475
|
|
20230706,091900,21136890,2075,2075,2075,2075,98
|
|
20230706,091800,20933540,2070,2075,2075,2070,1048
|
|
20230706,091700,18764170,2075,2080,2080,2075,1503
|
|
20230706,091600,15645395,2080,2080,2080,2080,10
|
|
20230706,091500,15624595,2085,2085,2085,2085,0
|
|
20230706,091400,15624595,2085,2085,2085,2085,1405
|
|
20230706,091300,12695170,2080,2080,2080,2080,801
|
|
20230706,091200,11029090,2080,2080,2080,2080,853
|
|
20230706,091100,9254850,2085,2085,2085,2085,0
|
|
20230706,091000,9254850,2085,2080,2085,2080,106
|
|
20230706,090900,9034360,2080,2085,2085,2080,1000
|
|
20230706,090800,6953110,2085,2085,2085,2085,159
|
|
20230706,090700,6621595,2085,2090,2090,2085,830
|
|
20230706,090600,4890995,2090,2090,2090,2090,126
|
|
20230706,090500,4627655,2090,2090,2090,2090,451
|
|
20230706,090400,3685065,2100,2095,2100,2090,663
|
|
20230706,090300,2298670,2100,2095,2100,2095,271
|
|
20230706,090200,1730915,2090,2095,2095,2090,403
|
|
20230706,090100,886635,2090,2090,2090,2090,238
|
|
20230706,090000,389215,2095,2090,2095,2090,186
|