583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184000,785211705,2380,2380,2380,2380,2782
|
|
20230704,183900,785211705,2380,2380,2380,2380,0
|
|
20230704,183800,785211705,2380,2380,2380,2380,0
|
|
20230704,183700,785211705,2380,2380,2380,2380,0
|
|
20230704,183600,785211705,2380,2380,2380,2380,0
|
|
20230704,183500,785211705,2380,2380,2380,2380,0
|
|
20230704,183400,785211705,2380,2380,2380,2380,0
|
|
20230704,183300,785211705,2380,2380,2380,2380,0
|
|
20230704,183200,785211705,2380,2380,2380,2380,0
|
|
20230704,183100,785211705,2380,2380,2380,2380,0
|
|
20230704,183000,785211705,2380,2380,2380,2380,0
|
|
20230704,182900,785211705,2380,2380,2380,2380,0
|
|
20230704,182800,785211705,2380,2380,2380,2380,0
|
|
20230704,182700,785211705,2380,2380,2380,2380,0
|
|
20230704,182600,785211705,2380,2380,2380,2380,0
|
|
20230704,182500,785211705,2380,2380,2380,2380,0
|
|
20230704,182400,785211705,2380,2380,2380,2380,0
|
|
20230704,182300,785211705,2380,2380,2380,2380,0
|
|
20230704,182200,785211705,2380,2380,2380,2380,0
|
|
20230704,182100,785211705,2380,2380,2380,2380,0
|
|
20230704,182000,785211705,2380,2380,2380,2380,0
|
|
20230704,181900,785211705,2380,2380,2380,2380,0
|
|
20230704,181800,785211705,2380,2380,2380,2380,0
|
|
20230704,181700,785211705,2380,2380,2380,2380,0
|
|
20230704,181600,785211705,2380,2380,2380,2380,0
|
|
20230704,181500,785211705,2380,2380,2380,2380,0
|
|
20230704,181400,785211705,2380,2380,2380,2380,0
|
|
20230704,181300,785211705,2380,2380,2380,2380,0
|
|
20230704,181200,785211705,2380,2380,2380,2380,0
|
|
20230704,181100,785211705,2380,2380,2380,2380,0
|
|
20230704,181000,785211705,2380,2380,2380,2380,2782
|
|
20230704,180900,785211705,2380,2380,2380,2380,0
|
|
20230704,180800,785211705,2380,2380,2380,2380,0
|
|
20230704,180700,785211705,2380,2380,2380,2380,0
|
|
20230704,180600,785211705,2380,2380,2380,2380,0
|
|
20230704,180500,785211705,2380,2380,2380,2380,0
|
|
20230704,180400,785211705,2380,2380,2380,2380,0
|
|
20230704,180300,785211705,2380,2380,2380,2380,0
|
|
20230704,180200,785211705,2380,2380,2380,2380,0
|
|
20230704,180100,785211705,2380,2380,2380,2380,0
|
|
20230704,180000,785211705,2380,2380,2380,2380,0
|
|
20230704,175900,785211705,2380,2380,2380,2380,0
|
|
20230704,175800,785211705,2380,2380,2380,2380,0
|
|
20230704,175700,785211705,2380,2380,2380,2380,0
|
|
20230704,175600,785211705,2380,2380,2380,2380,0
|
|
20230704,175500,785211705,2380,2380,2380,2380,0
|
|
20230704,175400,785211705,2380,2380,2380,2380,0
|
|
20230704,175300,785211705,2380,2380,2380,2380,0
|
|
20230704,175200,785211705,2380,2380,2380,2380,0
|
|
20230704,175100,785211705,2380,2380,2380,2380,0
|
|
20230704,175000,785211705,2380,2380,2380,2380,0
|
|
20230704,174900,785211705,2380,2380,2380,2380,0
|
|
20230704,174800,785211705,2380,2380,2380,2380,0
|
|
20230704,174700,785211705,2380,2380,2380,2380,0
|
|
20230704,174600,785211705,2380,2380,2380,2380,0
|
|
20230704,174500,785211705,2380,2380,2380,2380,0
|
|
20230704,174400,785211705,2380,2380,2380,2380,0
|
|
20230704,174300,785211705,2380,2380,2380,2380,0
|
|
20230704,174200,785211705,2380,2380,2380,2380,0
|
|
20230704,174100,785211705,2380,2380,2380,2380,0
|
|
20230704,174000,785211705,2380,2380,2380,2380,2782
|
|
20230704,173900,785211705,2380,2380,2380,2380,0
|
|
20230704,173800,785211705,2380,2380,2380,2380,0
|
|
20230704,173700,785211705,2380,2380,2380,2380,0
|
|
20230704,173600,785211705,2380,2380,2380,2380,0
|
|
20230704,173500,785211705,2380,2380,2380,2380,0
|
|
20230704,173400,785211705,2380,2380,2380,2380,0
|
|
20230704,173300,785211705,2380,2380,2380,2380,0
|
|
20230704,173200,785211705,2380,2380,2380,2380,0
|
|
20230704,173100,785211705,2380,2380,2380,2380,0
|
|
20230704,173000,785211705,2380,2380,2380,2380,0
|
|
20230704,172900,785211705,2380,2380,2380,2380,0
|
|
20230704,172800,785211705,2380,2380,2380,2380,0
|
|
20230704,172700,785211705,2380,2380,2380,2380,0
|
|
20230704,172600,785211705,2380,2380,2380,2380,0
|
|
20230704,172500,785211705,2380,2380,2380,2380,0
|
|
20230704,172400,785211705,2380,2380,2380,2380,0
|
|
20230704,172300,785211705,2380,2380,2380,2380,0
|
|
20230704,172200,785211705,2380,2380,2380,2380,0
|
|
20230704,172100,785211705,2380,2380,2380,2380,0
|
|
20230704,172000,785211705,2380,2380,2380,2380,0
|
|
20230704,171900,785211705,2380,2380,2380,2380,0
|
|
20230704,171800,785211705,2380,2380,2380,2380,0
|
|
20230704,171700,785211705,2380,2380,2380,2380,0
|
|
20230704,171600,785211705,2380,2380,2380,2380,0
|
|
20230704,171500,785211705,2380,2380,2380,2380,0
|
|
20230704,171400,785211705,2380,2380,2380,2380,0
|
|
20230704,171300,785211705,2380,2380,2380,2380,0
|
|
20230704,171200,785211705,2380,2380,2380,2380,0
|
|
20230704,171100,785211705,2380,2380,2380,2380,0
|
|
20230704,171000,785211705,2380,2380,2380,2380,2782
|
|
20230704,170900,785211705,2380,2380,2380,2380,0
|
|
20230704,170800,785211705,2380,2380,2380,2380,0
|
|
20230704,170700,785211705,2380,2380,2380,2380,0
|
|
20230704,170600,785211705,2380,2380,2380,2380,0
|
|
20230704,170500,785211705,2380,2380,2380,2380,0
|
|
20230704,170400,785211705,2380,2380,2380,2380,0
|
|
20230704,170300,785211705,2380,2380,2380,2380,0
|
|
20230704,170200,785211705,2380,2380,2380,2380,0
|
|
20230704,170100,785211705,2380,2380,2380,2380,0
|
|
20230704,170000,785211705,2380,2380,2380,2380,0
|
|
20230704,165900,785211705,2380,2380,2380,2380,0
|
|
20230704,165800,785211705,2380,2380,2380,2380,0
|
|
20230704,165700,785211705,2380,2380,2380,2380,0
|
|
20230704,165600,785211705,2380,2380,2380,2380,0
|
|
20230704,165500,785211705,2380,2380,2380,2380,0
|
|
20230704,165400,785211705,2380,2380,2380,2380,0
|
|
20230704,165300,785211705,2380,2380,2380,2380,0
|
|
20230704,165200,785211705,2380,2380,2380,2380,0
|
|
20230704,165100,785211705,2380,2380,2380,2380,0
|
|
20230704,165000,785211705,2380,2380,2380,2380,0
|
|
20230704,164900,785211705,2380,2380,2380,2380,0
|
|
20230704,164800,785211705,2380,2380,2380,2380,0
|
|
20230704,164700,785211705,2380,2380,2380,2380,0
|
|
20230704,164600,785211705,2380,2380,2380,2380,0
|
|
20230704,164500,785211705,2380,2380,2380,2380,0
|
|
20230704,164400,785211705,2380,2380,2380,2380,0
|
|
20230704,164300,785211705,2380,2380,2380,2380,0
|
|
20230704,164200,785211705,2380,2380,2380,2380,0
|
|
20230704,164100,785211705,2380,2380,2380,2380,0
|
|
20230704,164000,785211705,2380,2380,2380,2380,2782
|
|
20230704,163900,785211705,2380,2380,2380,2380,0
|
|
20230704,163800,785211705,2380,2380,2380,2380,0
|
|
20230704,163700,785211705,2380,2380,2380,2380,0
|
|
20230704,163600,785211705,2380,2380,2380,2380,0
|
|
20230704,163500,785211705,2380,2380,2380,2380,0
|
|
20230704,163400,785211705,2380,2380,2380,2380,0
|
|
20230704,163300,785211705,2380,2380,2380,2380,0
|
|
20230704,163200,785211705,2380,2380,2380,2380,0
|
|
20230704,163100,785211705,2380,2380,2380,2380,0
|
|
20230704,163000,785211705,2380,2380,2380,2380,0
|
|
20230704,162900,785211705,2380,2380,2380,2380,0
|
|
20230704,162800,785211705,2380,2380,2380,2380,0
|
|
20230704,162700,785211705,2380,2380,2380,2380,0
|
|
20230704,162600,785211705,2380,2380,2380,2380,0
|
|
20230704,162500,785211705,2380,2380,2380,2380,0
|
|
20230704,162400,785211705,2380,2380,2380,2380,0
|
|
20230704,162300,785211705,2380,2380,2380,2380,0
|
|
20230704,162200,785211705,2380,2380,2380,2380,0
|
|
20230704,162100,785211705,2380,2380,2380,2380,0
|
|
20230704,162000,785211705,2380,2380,2380,2380,0
|
|
20230704,161900,785211705,2380,2380,2380,2380,0
|
|
20230704,161800,785211705,2380,2380,2380,2380,0
|
|
20230704,161700,785211705,2380,2380,2380,2380,0
|
|
20230704,161600,785211705,2380,2380,2380,2380,0
|
|
20230704,161500,785211705,2380,2380,2380,2380,0
|
|
20230704,161400,785211705,2380,2380,2380,2380,0
|
|
20230704,161300,785211705,2380,2380,2380,2380,0
|
|
20230704,161200,785211705,2380,2380,2380,2380,0
|
|
20230704,161100,785211705,2380,2380,2380,2380,0
|
|
20230704,161000,785211705,2380,2380,2380,2380,2782
|
|
20230704,160900,785211705,2380,2380,2380,2380,0
|
|
20230704,160800,785211705,2380,2380,2380,2380,0
|
|
20230704,160700,785211705,2380,2380,2380,2380,0
|
|
20230704,160600,785211705,2380,2380,2380,2380,0
|
|
20230704,160500,785211705,2380,2380,2380,2380,0
|
|
20230704,160400,785211705,2380,2380,2380,2380,0
|
|
20230704,160300,785211705,2380,2380,2380,2380,0
|
|
20230704,160200,785211705,2380,2380,2380,2380,0
|
|
20230704,160100,785211705,2380,2380,2380,2380,0
|
|
20230704,160000,785211705,2380,2380,2380,2380,0
|
|
20230704,155900,785211705,2380,2380,2380,2380,0
|
|
20230704,155800,785211705,2380,2380,2380,2380,0
|
|
20230704,155700,785211705,2380,2380,2380,2380,0
|
|
20230704,155600,785211705,2380,2380,2380,2380,0
|
|
20230704,155500,785211705,2380,2380,2380,2380,0
|
|
20230704,155400,785211705,2380,2380,2380,2380,0
|
|
20230704,155300,785211705,2380,2380,2380,2380,0
|
|
20230704,155200,785211705,2380,2380,2380,2380,0
|
|
20230704,155100,785211705,2380,2380,2380,2380,0
|
|
20230704,155000,785211705,2380,2380,2380,2380,0
|
|
20230704,154900,785211705,2380,2380,2380,2380,0
|
|
20230704,154800,785211705,2380,2380,2380,2380,0
|
|
20230704,154700,785211705,2380,2380,2380,2380,0
|
|
20230704,154600,785211705,2380,2380,2380,2380,0
|
|
20230704,154500,785211705,2380,2380,2380,2380,0
|
|
20230704,154400,785211705,2380,2380,2380,2380,0
|
|
20230704,154300,785211705,2380,2380,2380,2380,0
|
|
20230704,154200,785211705,2380,2380,2380,2380,0
|
|
20230704,154100,785211705,2380,2380,2380,2380,0
|
|
20230704,154000,785211705,2380,2380,2380,2380,2782
|
|
20230704,153900,785211705,2380,2380,2380,2380,0
|
|
20230704,153800,785211705,2380,2380,2380,2380,0
|
|
20230704,153700,785211705,2380,2380,2380,2380,0
|
|
20230704,153600,785211705,2380,2380,2380,2380,0
|
|
20230704,153500,785211705,2380,2380,2380,2380,0
|
|
20230704,153400,785211705,2380,2380,2380,2380,0
|
|
20230704,153300,785211705,2380,2380,2380,2380,0
|
|
20230704,153200,785211705,2380,2380,2380,2380,0
|
|
20230704,153100,785211705,2380,2380,2380,2380,0
|
|
20230704,153000,785211705,2380,2380,2380,2380,2782
|
|
20230704,152900,778590545,2385,2385,2385,2385,0
|
|
20230704,152800,778590545,2385,2385,2385,2385,0
|
|
20230704,152700,778590545,2385,2385,2385,2385,0
|
|
20230704,152600,778590545,2385,2385,2385,2385,0
|
|
20230704,152500,778590545,2385,2385,2385,2385,0
|
|
20230704,152400,778590545,2385,2385,2385,2385,0
|
|
20230704,152300,778590545,2385,2385,2385,2385,0
|
|
20230704,152200,778590545,2385,2385,2385,2385,0
|
|
20230704,152100,778590545,2385,2385,2385,2385,0
|
|
20230704,152000,778590545,2385,2385,2385,2385,0
|
|
20230704,151900,778590545,2385,2370,2385,2370,17168
|
|
20230704,151800,737813105,2370,2370,2370,2370,787
|
|
20230704,151700,735947915,2370,2370,2370,2370,82
|
|
20230704,151600,735753575,2365,2370,2370,2365,102
|
|
20230704,151500,735512335,2370,2370,2370,2370,0
|
|
20230704,151400,735512335,2370,2370,2370,2370,76
|
|
20230704,151300,735332215,2370,2370,2370,2370,2
|
|
20230704,151200,735327475,2370,2370,2370,2370,126
|
|
20230704,151100,735028855,2370,2370,2370,2370,0
|
|
20230704,151000,735028855,2370,2370,2370,2370,98
|
|
20230704,150900,734796595,2365,2365,2365,2365,153
|
|
20230704,150800,734434750,2365,2365,2365,2365,0
|
|
20230704,150700,734434750,2365,2365,2365,2365,0
|
|
20230704,150600,734434750,2365,2365,2365,2365,0
|
|
20230704,150500,734434750,2365,2365,2365,2365,0
|
|
20230704,150400,734434750,2365,2365,2365,2365,0
|
|
20230704,150300,734434750,2365,2365,2365,2365,0
|
|
20230704,150200,734434750,2365,2370,2370,2365,238
|
|
20230704,150100,733871690,2370,2370,2370,2370,1000
|
|
20230704,150000,731501690,2370,2370,2370,2370,0
|
|
20230704,145900,731501690,2370,2370,2370,2370,0
|
|
20230704,145800,731501690,2370,2370,2370,2370,5
|
|
20230704,145700,731489840,2370,2370,2370,2370,47
|
|
20230704,145600,731378450,2370,2370,2370,2370,0
|
|
20230704,145500,731378450,2370,2370,2370,2370,0
|
|
20230704,145400,731378450,2370,2370,2370,2370,25
|
|
20230704,145300,731319200,2370,2370,2370,2370,0
|
|
20230704,145200,731319200,2370,2370,2370,2370,0
|
|
20230704,145100,731319200,2370,2370,2370,2370,0
|
|
20230704,145000,731319200,2370,2370,2370,2370,0
|
|
20230704,144900,731319200,2370,2370,2370,2370,0
|
|
20230704,144800,731319200,2370,2370,2370,2370,0
|
|
20230704,144700,731319200,2370,2370,2370,2370,0
|
|
20230704,144600,731319200,2370,2370,2370,2370,0
|
|
20230704,144500,731319200,2370,2370,2370,2370,0
|
|
20230704,144400,731319200,2370,2365,2370,2365,2541
|
|
20230704,144300,725301030,2370,2370,2370,2370,5
|
|
20230704,144200,725289180,2370,2370,2370,2370,0
|
|
20230704,144100,725289180,2370,2370,2370,2370,2065
|
|
20230704,144000,720395130,2365,2365,2365,2365,0
|
|
20230704,143900,720395130,2365,2365,2365,2365,0
|
|
20230704,143800,720395130,2365,2365,2365,2365,0
|
|
20230704,143700,720395130,2365,2365,2365,2365,1000
|
|
20230704,143600,718030130,2370,2370,2370,2370,0
|
|
20230704,143500,718030130,2370,2370,2370,2370,0
|
|
20230704,143400,718030130,2370,2370,2370,2370,0
|
|
20230704,143300,718030130,2370,2370,2370,2370,2
|
|
20230704,143200,718025390,2370,2370,2370,2370,0
|
|
20230704,143100,718025390,2370,2370,2370,2370,1
|
|
20230704,143000,718023020,2365,2365,2365,2365,0
|
|
20230704,142900,718023020,2365,2365,2365,2365,394
|
|
20230704,142800,717091210,2365,2365,2365,2365,0
|
|
20230704,142700,717091210,2365,2365,2365,2365,428
|
|
20230704,142600,716078990,2365,2370,2370,2365,1303
|
|
20230704,142500,712994880,2370,2370,2370,2370,0
|
|
20230704,142400,712994880,2370,2370,2370,2370,0
|
|
20230704,142300,712994880,2370,2370,2370,2370,189
|
|
20230704,142200,712546950,2370,2370,2370,2370,1
|
|
20230704,142100,712544580,2365,2365,2365,2365,0
|
|
20230704,142000,712544580,2365,2370,2370,2365,36
|
|
20230704,141900,712459410,2370,2370,2370,2370,0
|
|
20230704,141800,712459410,2370,2370,2370,2370,2
|
|
20230704,141700,712454670,2365,2365,2365,2365,0
|
|
20230704,141600,712454670,2365,2365,2365,2365,0
|
|
20230704,141500,712454670,2365,2365,2365,2365,0
|
|
20230704,141400,712454670,2365,2365,2365,2365,206
|
|
20230704,141300,711967480,2370,2370,2370,2370,0
|
|
20230704,141200,711967480,2370,2370,2370,2370,0
|
|
20230704,141100,711967480,2370,2370,2370,2370,212
|
|
20230704,141000,711465040,2370,2370,2370,2370,0
|
|
20230704,140900,711465040,2370,2370,2370,2370,0
|
|
20230704,140800,711465040,2370,2370,2370,2370,0
|
|
20230704,140700,711465040,2370,2370,2370,2370,0
|
|
20230704,140600,711465040,2370,2370,2370,2370,0
|
|
20230704,140500,711465040,2370,2370,2370,2370,0
|
|
20230704,140400,711465040,2370,2370,2370,2370,0
|
|
20230704,140300,711465040,2370,2370,2370,2370,0
|
|
20230704,140200,711465040,2370,2370,2370,2370,0
|
|
20230704,140100,711465040,2370,2370,2370,2370,0
|
|
20230704,140000,711465040,2370,2370,2370,2370,0
|
|
20230704,135900,711465040,2370,2370,2370,2370,42
|
|
20230704,135800,711365500,2370,2370,2370,2370,0
|
|
20230704,135700,711365500,2370,2370,2370,2370,0
|
|
20230704,135600,711365500,2370,2370,2370,2370,0
|
|
20230704,135500,711365500,2370,2370,2370,2370,0
|
|
20230704,135400,711365500,2370,2370,2370,2370,0
|
|
20230704,135300,711365500,2370,2370,2370,2370,2000
|
|
20230704,135200,706625500,2370,2370,2370,2370,20
|
|
20230704,135100,706578100,2370,2370,2370,2370,30
|
|
20230704,135000,706507000,2375,2375,2375,2375,0
|
|
20230704,134900,706507000,2375,2375,2375,2375,0
|
|
20230704,134800,706507000,2375,2375,2375,2375,878
|
|
20230704,134700,704421750,2375,2375,2375,2375,20
|
|
20230704,134600,704374250,2370,2370,2370,2370,100
|
|
20230704,134500,704137250,2370,2370,2370,2370,0
|
|
20230704,134400,704137250,2370,2370,2370,2370,8000
|
|
20230704,134300,685177250,2365,2365,2365,2365,0
|
|
20230704,134200,685177250,2365,2365,2365,2365,1028
|
|
20230704,134100,682746030,2360,2360,2360,2360,128
|
|
20230704,134000,682443950,2355,2360,2360,2355,500
|
|
20230704,133900,681265385,2365,2365,2365,2365,21
|
|
20230704,133800,681215720,2360,2360,2360,2360,1
|
|
20230704,133700,681213360,2360,2360,2360,2360,0
|
|
20230704,133600,681213360,2360,2360,2360,2360,0
|
|
20230704,133500,681213360,2360,2360,2360,2360,0
|
|
20230704,133400,681213360,2360,2360,2360,2360,1166
|
|
20230704,133300,678461600,2350,2355,2355,2350,225
|
|
20230704,133200,677932465,2360,2360,2360,2360,0
|
|
20230704,133100,677932465,2360,2360,2360,2360,0
|
|
20230704,133000,677932465,2360,2365,2365,2355,334
|
|
20230704,132900,677144605,2370,2350,2370,2315,105717
|
|
20230704,132800,431268390,2355,2380,2380,2330,87468
|
|
20230704,132700,226020890,2385,2385,2385,2385,0
|
|
20230704,132600,226020890,2385,2385,2385,2385,0
|
|
20230704,132500,226020890,2385,2385,2385,2385,0
|
|
20230704,132400,226020890,2385,2385,2385,2385,0
|
|
20230704,132300,226020890,2385,2385,2385,2385,0
|
|
20230704,132200,226020890,2385,2385,2385,2385,0
|
|
20230704,132100,226020890,2385,2385,2385,2385,1
|
|
20230704,132000,226018505,2385,2385,2385,2385,0
|
|
20230704,131900,226018505,2385,2385,2385,2385,0
|
|
20230704,131800,226018505,2385,2385,2385,2385,0
|
|
20230704,131700,226018505,2385,2385,2385,2385,0
|
|
20230704,131600,226018505,2385,2385,2385,2385,50
|
|
20230704,131500,225899255,2385,2385,2385,2385,0
|
|
20230704,131400,225899255,2385,2385,2385,2385,0
|
|
20230704,131300,225899255,2385,2385,2385,2385,0
|
|
20230704,131200,225899255,2385,2385,2385,2385,0
|
|
20230704,131100,225899255,2385,2385,2385,2385,0
|
|
20230704,131000,225899255,2385,2385,2385,2385,0
|
|
20230704,130900,225899255,2385,2385,2385,2385,0
|
|
20230704,130800,225899255,2385,2385,2385,2385,42
|
|
20230704,130700,225799085,2380,2380,2380,2380,0
|
|
20230704,130600,225799085,2380,2380,2380,2380,100
|
|
20230704,130500,225561085,2380,2380,2380,2380,54
|
|
20230704,130400,225432565,2380,2380,2380,2380,3
|
|
20230704,130300,225425425,2380,2385,2385,2380,675
|
|
20230704,130200,223818875,2385,2385,2385,2385,10
|
|
20230704,130100,223795025,2385,2380,2385,2380,884
|
|
20230704,130000,221689685,2385,2385,2385,2385,21
|
|
20230704,125900,221639600,2380,2380,2380,2380,2008
|
|
20230704,125800,216860560,2380,2380,2380,2380,0
|
|
20230704,125700,216860560,2380,2380,2380,2380,43
|
|
20230704,125600,216758220,2380,2380,2380,2380,0
|
|
20230704,125500,216758220,2380,2380,2380,2380,2
|
|
20230704,125400,216753460,2375,2375,2375,2375,1
|
|
20230704,125300,216751085,2375,2375,2375,2375,209
|
|
20230704,125200,216254710,2385,2385,2385,2385,0
|
|
20230704,125100,216254710,2385,2385,2385,2385,0
|
|
20230704,125000,216254710,2385,2385,2385,2385,0
|
|
20230704,124900,216254710,2385,2385,2385,2385,0
|
|
20230704,124800,216254710,2385,2385,2385,2385,1
|
|
20230704,124700,216252325,2375,2375,2375,2375,161
|
|
20230704,124600,215869950,2375,2375,2375,2375,42
|
|
20230704,124500,215770200,2380,2380,2380,2380,101
|
|
20230704,124400,215529820,2375,2380,2380,2375,1761
|
|
20230704,124300,211346785,2385,2385,2385,2385,41
|
|
20230704,124200,211249000,2385,2385,2385,2385,0
|
|
20230704,124100,211249000,2385,2385,2385,2385,122
|
|
20230704,124000,210958030,2385,2385,2385,2385,0
|
|
20230704,123900,210958030,2385,2385,2385,2385,0
|
|
20230704,123800,210958030,2385,2385,2385,2385,0
|
|
20230704,123700,210958030,2385,2380,2385,2380,3
|
|
20230704,123600,210950880,2385,2385,2385,2385,5
|
|
20230704,123500,210938955,2380,2380,2380,2380,5790
|
|
20230704,123400,197158755,2380,2380,2380,2380,0
|
|
20230704,123300,197158755,2380,2380,2380,2380,1609
|
|
20230704,123200,193329335,2380,2380,2380,2380,1000
|
|
20230704,123100,190949335,2380,2380,2380,2380,0
|
|
20230704,123000,190949335,2380,2380,2380,2380,0
|
|
20230704,122900,190949335,2380,2380,2380,2380,0
|
|
20230704,122800,190949335,2380,2380,2380,2380,50
|
|
20230704,122700,190830335,2380,2380,2380,2380,0
|
|
20230704,122600,190830335,2380,2380,2380,2380,0
|
|
20230704,122500,190830335,2380,2380,2380,2380,1
|
|
20230704,122400,190827955,2375,2375,2375,2375,0
|
|
20230704,122300,190827955,2375,2375,2375,2375,0
|
|
20230704,122200,190827955,2375,2375,2375,2375,0
|
|
20230704,122100,190827955,2375,2375,2375,2375,0
|
|
20230704,122000,190827955,2375,2375,2375,2375,10
|
|
20230704,121900,190804205,2375,2375,2375,2375,0
|
|
20230704,121800,190804205,2375,2375,2375,2375,100
|
|
20230704,121700,190566705,2375,2375,2375,2375,0
|
|
20230704,121600,190566705,2375,2375,2375,2375,300
|
|
20230704,121500,189854205,2375,2375,2375,2375,0
|
|
20230704,121400,189854205,2375,2375,2375,2375,0
|
|
20230704,121300,189854205,2375,2375,2375,2375,2
|
|
20230704,121200,189849455,2380,2380,2380,2380,0
|
|
20230704,121100,189849455,2380,2380,2380,2380,1
|
|
20230704,121000,189847075,2385,2380,2385,2380,5550
|
|
20230704,120900,176627495,2375,2375,2375,2375,2
|
|
20230704,120800,176622745,2375,2375,2375,2375,1
|
|
20230704,120700,176620370,2380,2380,2380,2380,0
|
|
20230704,120600,176620370,2380,2380,2380,2380,100
|
|
20230704,120500,176382370,2380,2375,2380,2375,1021
|
|
20230704,120400,173957395,2375,2375,2375,2375,2
|
|
20230704,120300,173952645,2375,2375,2375,2375,0
|
|
20230704,120200,173952645,2375,2375,2375,2375,101
|
|
20230704,120100,173712770,2375,2375,2375,2375,2008
|
|
20230704,120000,168943770,2375,2375,2375,2375,39
|
|
20230704,115900,168851145,2370,2370,2370,2370,0
|
|
20230704,115800,168851145,2370,2370,2370,2370,0
|
|
20230704,115700,168851145,2370,2370,2370,2370,0
|
|
20230704,115600,168851145,2370,2370,2370,2370,0
|
|
20230704,115500,168851145,2370,2370,2370,2370,0
|
|
20230704,115400,168851145,2370,2370,2370,2370,0
|
|
20230704,115300,168851145,2370,2370,2370,2370,2109
|
|
20230704,115200,163852815,2370,2370,2370,2370,0
|
|
20230704,115100,163852815,2370,2370,2370,2370,0
|
|
20230704,115000,163852815,2370,2370,2370,2370,1
|
|
20230704,114900,163850445,2370,2370,2370,2370,0
|
|
20230704,114800,163850445,2370,2375,2375,2370,110
|
|
20230704,114700,163589200,2370,2370,2370,2370,0
|
|
20230704,114600,163589200,2370,2370,2370,2370,10
|
|
20230704,114500,163565500,2370,2370,2370,2370,0
|
|
20230704,114400,163565500,2370,2370,2370,2370,0
|
|
20230704,114300,163565500,2370,2370,2370,2370,0
|
|
20230704,114200,163565500,2370,2370,2370,2370,200
|
|
20230704,114100,163091500,2370,2370,2370,2370,13
|
|
20230704,114000,163060690,2375,2375,2375,2375,0
|
|
20230704,113900,163060690,2375,2375,2375,2375,0
|
|
20230704,113800,163060690,2375,2375,2375,2375,0
|
|
20230704,113700,163060690,2375,2375,2375,2375,0
|
|
20230704,113600,163060690,2375,2375,2375,2375,26
|
|
20230704,113500,162998940,2370,2370,2370,2370,1
|
|
20230704,113400,162996570,2375,2375,2375,2375,0
|
|
20230704,113300,162996570,2375,2375,2375,2375,0
|
|
20230704,113200,162996570,2375,2375,2375,2375,0
|
|
20230704,113100,162996570,2375,2375,2375,2375,0
|
|
20230704,113000,162996570,2375,2375,2375,2375,0
|
|
20230704,112900,162996570,2375,2375,2375,2375,2
|
|
20230704,112800,162991820,2365,2365,2365,2365,0
|
|
20230704,112700,162991820,2365,2365,2365,2365,100
|
|
20230704,112600,162755320,2370,2375,2375,2370,76
|
|
20230704,112500,162575175,2375,2375,2375,2375,120
|
|
20230704,112400,162290175,2375,2375,2375,2375,0
|
|
20230704,112300,162290175,2375,2375,2375,2375,1
|
|
20230704,112200,162287800,2375,2375,2375,2375,0
|
|
20230704,112100,162287800,2375,2375,2375,2375,550
|
|
20230704,112000,160981550,2375,2375,2375,2375,0
|
|
20230704,111900,160981550,2375,2375,2375,2375,2
|
|
20230704,111800,160976800,2375,2375,2375,2375,0
|
|
20230704,111700,160976800,2375,2370,2375,2370,131
|
|
20230704,111600,160665960,2370,2370,2370,2370,0
|
|
20230704,111500,160665960,2370,2370,2370,2370,42
|
|
20230704,111400,160566420,2370,2370,2370,2370,1
|
|
20230704,111300,160564050,2370,2370,2370,2370,0
|
|
20230704,111200,160564050,2370,2370,2370,2370,100
|
|
20230704,111100,160327050,2370,2370,2370,2370,156
|
|
20230704,111000,159957330,2370,2365,2370,2365,312
|
|
20230704,110900,159218900,2365,2365,2365,2365,0
|
|
20230704,110800,159218900,2365,2365,2365,2365,0
|
|
20230704,110700,159218900,2365,2365,2365,2365,3916
|
|
20230704,110600,149957560,2365,2365,2365,2365,0
|
|
20230704,110500,149957560,2365,2365,2365,2365,100
|
|
20230704,110400,149721060,2365,2365,2365,2365,0
|
|
20230704,110300,149721060,2365,2365,2365,2365,0
|
|
20230704,110200,149721060,2365,2365,2365,2365,314
|
|
20230704,110100,148978450,2365,2365,2365,2365,0
|
|
20230704,110000,148978450,2365,2365,2365,2365,0
|
|
20230704,105900,148978450,2365,2365,2365,2365,0
|
|
20230704,105800,148978450,2365,2365,2365,2365,0
|
|
20230704,105700,148978450,2365,2365,2365,2365,0
|
|
20230704,105600,148978450,2365,2365,2365,2365,0
|
|
20230704,105500,148978450,2365,2365,2365,2365,0
|
|
20230704,105400,148978450,2365,2365,2365,2365,0
|
|
20230704,105300,148978450,2365,2365,2365,2365,0
|
|
20230704,105200,148978450,2365,2365,2365,2365,0
|
|
20230704,105100,148978450,2365,2365,2365,2365,0
|
|
20230704,105000,148978450,2365,2365,2365,2365,14
|
|
20230704,104900,148945340,2365,2365,2365,2365,70
|
|
20230704,104800,148779790,2365,2365,2365,2365,0
|
|
20230704,104700,148779790,2365,2365,2365,2365,0
|
|
20230704,104600,148779790,2365,2365,2365,2365,0
|
|
20230704,104500,148779790,2365,2365,2365,2365,574
|
|
20230704,104400,147422280,2365,2365,2365,2365,3
|
|
20230704,104300,147415185,2360,2360,2360,2360,0
|
|
20230704,104200,147415185,2360,2360,2365,2360,5
|
|
20230704,104100,147403380,2360,2360,2360,2360,452
|
|
20230704,104000,146336660,2365,2365,2365,2365,0
|
|
20230704,103900,146336660,2365,2365,2365,2365,0
|
|
20230704,103800,146336660,2365,2365,2365,2365,0
|
|
20230704,103700,146336660,2365,2365,2365,2365,0
|
|
20230704,103600,146336660,2365,2365,2365,2365,0
|
|
20230704,103500,146336660,2365,2360,2365,2360,410
|
|
20230704,103400,145367615,2360,2360,2360,2360,299
|
|
20230704,103300,144661975,2365,2365,2365,2365,0
|
|
20230704,103200,144661975,2365,2365,2365,2365,60
|
|
20230704,103100,144520075,2370,2370,2370,2370,0
|
|
20230704,103000,144520075,2370,2365,2370,2365,732
|
|
20230704,102900,142788680,2365,2365,2365,2365,2672
|
|
20230704,102800,136469400,2360,2360,2360,2360,9681
|
|
20230704,102700,113622240,2360,2360,2360,2360,0
|
|
20230704,102600,113622240,2360,2360,2360,2360,0
|
|
20230704,102500,113622240,2360,2360,2360,2360,0
|
|
20230704,102400,113622240,2360,2360,2360,2360,8
|
|
20230704,102300,113603360,2355,2355,2355,2355,0
|
|
20230704,102200,113603360,2355,2355,2355,2355,3177
|
|
20230704,102100,106121525,2355,2355,2355,2355,770
|
|
20230704,102000,104308175,2360,2360,2360,2360,0
|
|
20230704,101900,104308175,2360,2360,2360,2360,550
|
|
20230704,101800,103010175,2360,2360,2360,2360,200
|
|
20230704,101700,102538175,2365,2365,2365,2365,0
|
|
20230704,101600,102538175,2365,2365,2365,2365,0
|
|
20230704,101500,102538175,2365,2365,2365,2365,100
|
|
20230704,101400,102301675,2355,2360,2360,2355,1000
|
|
20230704,101300,99946660,2355,2355,2355,2355,0
|
|
20230704,101200,99946660,2355,2355,2355,2355,36
|
|
20230704,101100,99861880,2355,2355,2355,2355,1
|
|
20230704,101000,99859525,2365,2365,2365,2365,12
|
|
20230704,100900,99831145,2365,2360,2365,2355,904
|
|
20230704,100800,97700500,2365,2365,2365,2365,25
|
|
20230704,100700,97641375,2370,2370,2370,2370,0
|
|
20230704,100600,97641375,2370,2360,2370,2360,2
|
|
20230704,100500,97636645,2355,2355,2355,2355,12
|
|
20230704,100400,97608385,2355,2355,2355,2355,215
|
|
20230704,100300,97102060,2360,2360,2360,2360,0
|
|
20230704,100200,97102060,2360,2360,2360,2360,851
|
|
20230704,100100,95093700,2355,2360,2360,2355,57
|
|
20230704,100000,94959460,2360,2360,2360,2360,2128
|
|
20230704,095900,89937380,2360,2360,2360,2360,0
|
|
20230704,095800,89937380,2360,2360,2360,2360,0
|
|
20230704,095700,89937380,2360,2360,2360,2360,334
|
|
20230704,095600,89149140,2375,2375,2375,2375,0
|
|
20230704,095500,89149140,2375,2375,2375,2375,0
|
|
20230704,095400,89149140,2375,2370,2375,2370,2874
|
|
20230704,095300,82335495,2360,2360,2360,2360,0
|
|
20230704,095200,82335495,2360,2360,2360,2360,50
|
|
20230704,095100,82217495,2360,2360,2360,2360,106
|
|
20230704,095000,81967335,2360,2360,2360,2360,150
|
|
20230704,094900,81613335,2360,2360,2360,2360,104
|
|
20230704,094800,81367895,2370,2370,2370,2370,1
|
|
20230704,094700,81365525,2360,2360,2360,2360,2074
|
|
20230704,094600,76470885,2370,2370,2370,2370,1
|
|
20230704,094500,76468515,2360,2360,2360,2360,0
|
|
20230704,094400,76468515,2360,2360,2360,2360,423
|
|
20230704,094300,75470235,2360,2360,2360,2360,401
|
|
20230704,094200,74523875,2365,2365,2365,2365,0
|
|
20230704,094100,74523875,2365,2365,2365,2365,0
|
|
20230704,094000,74523875,2365,2365,2365,2365,1062
|
|
20230704,093900,72012245,2365,2370,2370,2365,1101
|
|
20230704,093800,69408375,2370,2370,2370,2370,0
|
|
20230704,093700,69408375,2370,2360,2370,2360,56
|
|
20230704,093600,69276205,2360,2360,2360,2355,562
|
|
20230704,093500,67949935,2370,2370,2370,2370,12
|
|
20230704,093400,67921495,2370,2370,2370,2370,1
|
|
20230704,093300,67919125,2370,2370,2370,2370,4
|
|
20230704,093200,67909645,2370,2370,2370,2370,2
|
|
20230704,093100,67904905,2370,2370,2370,2370,2
|
|
20230704,093000,67900165,2355,2365,2365,2355,2599
|
|
20230704,092900,61764545,2370,2370,2370,2370,0
|
|
20230704,092800,61764545,2370,2365,2370,2365,138
|
|
20230704,092700,61438090,2370,2370,2370,2370,0
|
|
20230704,092600,61438090,2370,2370,2370,2370,60
|
|
20230704,092500,61295890,2370,2370,2370,2370,40
|
|
20230704,092400,61201090,2375,2370,2375,2370,540
|
|
20230704,092300,59921090,2370,2370,2370,2370,0
|
|
20230704,092200,59921090,2370,2370,2370,2370,50
|
|
20230704,092100,59802590,2370,2370,2370,2370,72
|
|
20230704,092000,59631950,2380,2380,2380,2370,233
|
|
20230704,091900,59077420,2380,2375,2380,2370,260
|
|
20230704,091800,58461175,2380,2380,2380,2380,1
|
|
20230704,091700,58458795,2380,2380,2380,2380,0
|
|
20230704,091600,58458795,2380,2380,2380,2380,50
|
|
20230704,091500,58339795,2380,2380,2380,2380,0
|
|
20230704,091400,58339795,2380,2380,2380,2380,80
|
|
20230704,091300,58149395,2385,2385,2385,2385,2
|
|
20230704,091200,58144625,2385,2385,2385,2385,1
|
|
20230704,091100,58142240,2385,2385,2385,2385,0
|
|
20230704,091000,58142240,2385,2380,2385,2380,52
|
|
20230704,090900,58018470,2380,2385,2385,2380,120
|
|
20230704,090800,57732670,2385,2380,2385,2380,4069
|
|
20230704,090700,48048440,2380,2380,2380,2380,477
|
|
20230704,090600,46913180,2380,2375,2380,2375,1002
|
|
20230704,090500,44533420,2380,2380,2380,2380,29
|
|
20230704,090400,44464400,2375,2370,2375,2370,1221
|
|
20230704,090300,41567530,2375,2375,2375,2375,0
|
|
20230704,090200,41567530,2375,2370,2375,2360,3535
|
|
20230704,090100,33194570,2370,2370,2370,2370,111
|
|
20230704,090000,32931500,2380,2360,2380,2360,13954
|