593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185000,1522082215,2260,2260,2260,2260,23560
|
|
20230703,184900,1522082215,2260,2260,2260,2260,0
|
|
20230703,184800,1522082215,2260,2260,2260,2260,0
|
|
20230703,184700,1522082215,2260,2260,2260,2260,0
|
|
20230703,184600,1522082215,2260,2260,2260,2260,0
|
|
20230703,184500,1522082215,2260,2260,2260,2260,0
|
|
20230703,184400,1522082215,2260,2260,2260,2260,0
|
|
20230703,184300,1522082215,2260,2260,2260,2260,0
|
|
20230703,184200,1522082215,2260,2260,2260,2260,0
|
|
20230703,184100,1522082215,2260,2260,2260,2260,0
|
|
20230703,184000,1522082215,2260,2260,2260,2260,0
|
|
20230703,183900,1522082215,2260,2260,2260,2260,0
|
|
20230703,183800,1522082215,2260,2260,2260,2260,0
|
|
20230703,183700,1522082215,2260,2260,2260,2260,0
|
|
20230703,183600,1522082215,2260,2260,2260,2260,0
|
|
20230703,183500,1522082215,2260,2260,2260,2260,0
|
|
20230703,183400,1522082215,2260,2260,2260,2260,0
|
|
20230703,183300,1522082215,2260,2260,2260,2260,0
|
|
20230703,183200,1522082215,2260,2260,2260,2260,0
|
|
20230703,183100,1522082215,2260,2260,2260,2260,0
|
|
20230703,183000,1522082215,2260,2260,2260,2260,0
|
|
20230703,182900,1522082215,2260,2260,2260,2260,0
|
|
20230703,182800,1522082215,2260,2260,2260,2260,0
|
|
20230703,182700,1522082215,2260,2260,2260,2260,0
|
|
20230703,182600,1522082215,2260,2260,2260,2260,0
|
|
20230703,182500,1522082215,2260,2260,2260,2260,0
|
|
20230703,182400,1522082215,2260,2260,2260,2260,0
|
|
20230703,182300,1522082215,2260,2260,2260,2260,0
|
|
20230703,182200,1522082215,2260,2260,2260,2260,0
|
|
20230703,182100,1522082215,2260,2260,2260,2260,0
|
|
20230703,182000,1522082215,2260,2260,2260,2260,23560
|
|
20230703,181900,1522082215,2260,2260,2260,2260,0
|
|
20230703,181800,1522082215,2260,2260,2260,2260,0
|
|
20230703,181700,1522082215,2260,2260,2260,2260,0
|
|
20230703,181600,1522082215,2260,2260,2260,2260,0
|
|
20230703,181500,1522082215,2260,2260,2260,2260,0
|
|
20230703,181400,1522082215,2260,2260,2260,2260,0
|
|
20230703,181300,1522082215,2260,2260,2260,2260,0
|
|
20230703,181200,1522082215,2260,2260,2260,2260,0
|
|
20230703,181100,1522082215,2260,2260,2260,2260,0
|
|
20230703,181000,1522082215,2260,2260,2260,2260,0
|
|
20230703,180900,1522082215,2260,2260,2260,2260,0
|
|
20230703,180800,1522082215,2260,2260,2260,2260,0
|
|
20230703,180700,1522082215,2260,2260,2260,2260,0
|
|
20230703,180600,1522082215,2260,2260,2260,2260,0
|
|
20230703,180500,1522082215,2260,2260,2260,2260,0
|
|
20230703,180400,1522082215,2260,2260,2260,2260,0
|
|
20230703,180300,1522082215,2260,2260,2260,2260,0
|
|
20230703,180200,1522082215,2260,2260,2260,2260,0
|
|
20230703,180100,1522082215,2260,2260,2260,2260,0
|
|
20230703,180000,1522082215,2260,2260,2260,2260,0
|
|
20230703,175900,1522082215,2260,2260,2260,2260,0
|
|
20230703,175800,1522082215,2260,2260,2260,2260,0
|
|
20230703,175700,1522082215,2260,2260,2260,2260,0
|
|
20230703,175600,1522082215,2260,2260,2260,2260,0
|
|
20230703,175500,1522082215,2260,2260,2260,2260,0
|
|
20230703,175400,1522082215,2260,2260,2260,2260,0
|
|
20230703,175300,1522082215,2260,2260,2260,2260,0
|
|
20230703,175200,1522082215,2260,2260,2260,2260,0
|
|
20230703,175100,1522082215,2260,2260,2260,2260,0
|
|
20230703,175000,1522082215,2260,2260,2260,2260,23560
|
|
20230703,174900,1522082215,2260,2260,2260,2260,0
|
|
20230703,174800,1522082215,2260,2260,2260,2260,0
|
|
20230703,174700,1522082215,2260,2260,2260,2260,0
|
|
20230703,174600,1522082215,2260,2260,2260,2260,0
|
|
20230703,174500,1522082215,2260,2260,2260,2260,0
|
|
20230703,174400,1522082215,2260,2260,2260,2260,0
|
|
20230703,174300,1522082215,2260,2260,2260,2260,0
|
|
20230703,174200,1522082215,2260,2260,2260,2260,0
|
|
20230703,174100,1522082215,2260,2260,2260,2260,0
|
|
20230703,174000,1522082215,2260,2260,2260,2260,0
|
|
20230703,173900,1522082215,2260,2260,2260,2260,0
|
|
20230703,173800,1522082215,2260,2260,2260,2260,0
|
|
20230703,173700,1522082215,2260,2260,2260,2260,0
|
|
20230703,173600,1522082215,2260,2260,2260,2260,0
|
|
20230703,173500,1522082215,2260,2260,2260,2260,0
|
|
20230703,173400,1522082215,2260,2260,2260,2260,0
|
|
20230703,173300,1522082215,2260,2260,2260,2260,0
|
|
20230703,173200,1522082215,2260,2260,2260,2260,0
|
|
20230703,173100,1522082215,2260,2260,2260,2260,0
|
|
20230703,173000,1522082215,2260,2260,2260,2260,0
|
|
20230703,172900,1522082215,2260,2260,2260,2260,0
|
|
20230703,172800,1522082215,2260,2260,2260,2260,0
|
|
20230703,172700,1522082215,2260,2260,2260,2260,0
|
|
20230703,172600,1522082215,2260,2260,2260,2260,0
|
|
20230703,172500,1522082215,2260,2260,2260,2260,0
|
|
20230703,172400,1522082215,2260,2260,2260,2260,0
|
|
20230703,172300,1522082215,2260,2260,2260,2260,0
|
|
20230703,172200,1522082215,2260,2260,2260,2260,0
|
|
20230703,172100,1522082215,2260,2260,2260,2260,0
|
|
20230703,172000,1522082215,2260,2260,2260,2260,23560
|
|
20230703,171900,1522082215,2260,2260,2260,2260,0
|
|
20230703,171800,1522082215,2260,2260,2260,2260,0
|
|
20230703,171700,1522082215,2260,2260,2260,2260,0
|
|
20230703,171600,1522082215,2260,2260,2260,2260,0
|
|
20230703,171500,1522082215,2260,2260,2260,2260,0
|
|
20230703,171400,1522082215,2260,2260,2260,2260,0
|
|
20230703,171300,1522082215,2260,2260,2260,2260,0
|
|
20230703,171200,1522082215,2260,2260,2260,2260,0
|
|
20230703,171100,1522082215,2260,2260,2260,2260,0
|
|
20230703,171000,1522082215,2260,2260,2260,2260,0
|
|
20230703,170900,1522082215,2260,2260,2260,2260,0
|
|
20230703,170800,1522082215,2260,2260,2260,2260,0
|
|
20230703,170700,1522082215,2260,2260,2260,2260,0
|
|
20230703,170600,1522082215,2260,2260,2260,2260,0
|
|
20230703,170500,1522082215,2260,2260,2260,2260,0
|
|
20230703,170400,1522082215,2260,2260,2260,2260,0
|
|
20230703,170300,1522082215,2260,2260,2260,2260,0
|
|
20230703,170200,1522082215,2260,2260,2260,2260,0
|
|
20230703,170100,1522082215,2260,2260,2260,2260,0
|
|
20230703,170000,1522082215,2260,2260,2260,2260,0
|
|
20230703,165900,1522082215,2260,2260,2260,2260,0
|
|
20230703,165800,1522082215,2260,2260,2260,2260,0
|
|
20230703,165700,1522082215,2260,2260,2260,2260,0
|
|
20230703,165600,1522082215,2260,2260,2260,2260,0
|
|
20230703,165500,1522082215,2260,2260,2260,2260,0
|
|
20230703,165400,1522082215,2260,2260,2260,2260,0
|
|
20230703,165300,1522082215,2260,2260,2260,2260,0
|
|
20230703,165200,1522082215,2260,2260,2260,2260,0
|
|
20230703,165100,1522082215,2260,2260,2260,2260,0
|
|
20230703,165000,1522082215,2260,2260,2260,2260,23560
|
|
20230703,164900,1522082215,2260,2260,2260,2260,0
|
|
20230703,164800,1522082215,2260,2260,2260,2260,0
|
|
20230703,164700,1522082215,2260,2260,2260,2260,0
|
|
20230703,164600,1522082215,2260,2260,2260,2260,0
|
|
20230703,164500,1522082215,2260,2260,2260,2260,0
|
|
20230703,164400,1522082215,2260,2260,2260,2260,0
|
|
20230703,164300,1522082215,2260,2260,2260,2260,0
|
|
20230703,164200,1522082215,2260,2260,2260,2260,0
|
|
20230703,164100,1522082215,2260,2260,2260,2260,0
|
|
20230703,164000,1522082215,2260,2260,2260,2260,0
|
|
20230703,163900,1522082215,2260,2260,2260,2260,0
|
|
20230703,163800,1522082215,2260,2260,2260,2260,0
|
|
20230703,163700,1522082215,2260,2260,2260,2260,0
|
|
20230703,163600,1522082215,2260,2260,2260,2260,0
|
|
20230703,163500,1522082215,2260,2260,2260,2260,0
|
|
20230703,163400,1522082215,2260,2260,2260,2260,0
|
|
20230703,163300,1522082215,2260,2260,2260,2260,0
|
|
20230703,163200,1522082215,2260,2260,2260,2260,0
|
|
20230703,163100,1522082215,2260,2260,2260,2260,0
|
|
20230703,163000,1522082215,2260,2260,2260,2260,0
|
|
20230703,162900,1522082215,2260,2260,2260,2260,0
|
|
20230703,162800,1522082215,2260,2260,2260,2260,0
|
|
20230703,162700,1522082215,2260,2260,2260,2260,0
|
|
20230703,162600,1522082215,2260,2260,2260,2260,0
|
|
20230703,162500,1522082215,2260,2260,2260,2260,0
|
|
20230703,162400,1522082215,2260,2260,2260,2260,0
|
|
20230703,162300,1522082215,2260,2260,2260,2260,0
|
|
20230703,162200,1522082215,2260,2260,2260,2260,0
|
|
20230703,162100,1522082215,2260,2260,2260,2260,0
|
|
20230703,162000,1522082215,2260,2260,2260,2260,23560
|
|
20230703,161900,1522082215,2260,2260,2260,2260,0
|
|
20230703,161800,1522082215,2260,2260,2260,2260,0
|
|
20230703,161700,1522082215,2260,2260,2260,2260,0
|
|
20230703,161600,1522082215,2260,2260,2260,2260,0
|
|
20230703,161500,1522082215,2260,2260,2260,2260,0
|
|
20230703,161400,1522082215,2260,2260,2260,2260,0
|
|
20230703,161300,1522082215,2260,2260,2260,2260,0
|
|
20230703,161200,1522082215,2260,2260,2260,2260,0
|
|
20230703,161100,1522082215,2260,2260,2260,2260,0
|
|
20230703,161000,1522082215,2260,2260,2260,2260,0
|
|
20230703,160900,1522082215,2260,2260,2260,2260,0
|
|
20230703,160800,1522082215,2260,2260,2260,2260,0
|
|
20230703,160700,1522082215,2260,2260,2260,2260,0
|
|
20230703,160600,1522082215,2260,2260,2260,2260,0
|
|
20230703,160500,1522082215,2260,2260,2260,2260,0
|
|
20230703,160400,1522082215,2260,2260,2260,2260,0
|
|
20230703,160300,1522082215,2260,2260,2260,2260,0
|
|
20230703,160200,1522082215,2260,2260,2260,2260,0
|
|
20230703,160100,1522082215,2260,2260,2260,2260,0
|
|
20230703,160000,1522082215,2260,2260,2260,2260,0
|
|
20230703,155900,1522082215,2260,2260,2260,2260,0
|
|
20230703,155800,1522082215,2260,2260,2260,2260,0
|
|
20230703,155700,1522082215,2260,2260,2260,2260,0
|
|
20230703,155600,1522082215,2260,2260,2260,2260,0
|
|
20230703,155500,1522082215,2260,2260,2260,2260,0
|
|
20230703,155400,1522082215,2260,2260,2260,2260,0
|
|
20230703,155300,1522082215,2260,2260,2260,2260,0
|
|
20230703,155200,1522082215,2260,2260,2260,2260,0
|
|
20230703,155100,1522082215,2260,2260,2260,2260,0
|
|
20230703,155000,1522082215,2260,2260,2260,2260,23560
|
|
20230703,154900,1522082215,2260,2260,2260,2260,0
|
|
20230703,154800,1522082215,2260,2260,2260,2260,0
|
|
20230703,154700,1522082215,2260,2260,2260,2260,0
|
|
20230703,154600,1522082215,2260,2260,2260,2260,0
|
|
20230703,154500,1522082215,2260,2260,2260,2260,0
|
|
20230703,154400,1522082215,2260,2260,2260,2260,0
|
|
20230703,154300,1522082215,2260,2260,2260,2260,0
|
|
20230703,154200,1522082215,2260,2260,2260,2260,0
|
|
20230703,154100,1522082215,2260,2260,2260,2260,0
|
|
20230703,154000,1522082215,2260,2260,2260,2260,0
|
|
20230703,153900,1522082215,2260,2260,2260,2260,0
|
|
20230703,153800,1522082215,2260,2260,2260,2260,0
|
|
20230703,153700,1522082215,2260,2260,2260,2260,0
|
|
20230703,153600,1522082215,2260,2260,2260,2260,0
|
|
20230703,153500,1522082215,2260,2260,2260,2260,0
|
|
20230703,153400,1522082215,2260,2260,2260,2260,0
|
|
20230703,153300,1522082215,2260,2260,2260,2260,0
|
|
20230703,153200,1522082215,2260,2260,2260,2260,0
|
|
20230703,153100,1522082215,2260,2260,2260,2260,0
|
|
20230703,153000,1522082215,2260,2260,2260,2260,23560
|
|
20230703,152900,1468836615,2255,2255,2255,2255,0
|
|
20230703,152800,1468836615,2255,2255,2255,2255,0
|
|
20230703,152700,1468836615,2255,2255,2255,2255,0
|
|
20230703,152600,1468836615,2255,2255,2255,2255,0
|
|
20230703,152500,1468836615,2255,2255,2255,2255,0
|
|
20230703,152400,1468836615,2255,2255,2255,2255,0
|
|
20230703,152300,1468836615,2255,2255,2255,2255,0
|
|
20230703,152200,1468836615,2255,2255,2255,2255,0
|
|
20230703,152100,1468836615,2255,2255,2255,2255,0
|
|
20230703,152000,1468836615,2255,2255,2255,2255,0
|
|
20230703,151900,1468836615,2255,2255,2260,2250,3632
|
|
20230703,151800,1460648640,2255,2255,2260,2255,1080
|
|
20230703,151700,1458208740,2260,2255,2260,2255,1643
|
|
20230703,151600,1454497775,2255,2250,2255,2245,1112
|
|
20230703,151500,1451998345,2250,2250,2250,2250,916
|
|
20230703,151400,1449937345,2250,2245,2250,2245,3572
|
|
20230703,151300,1441900595,2245,2250,2250,2245,420
|
|
20230703,151200,1440957195,2250,2255,2255,2250,800
|
|
20230703,151100,1439154695,2255,2245,2255,2245,105
|
|
20230703,151000,1438918060,2245,2255,2260,2245,1314
|
|
20230703,150900,1435964995,2255,2250,2255,2245,604
|
|
20230703,150800,1434603505,2260,2260,2260,2260,0
|
|
20230703,150700,1434603505,2260,2250,2260,2250,1156
|
|
20230703,150600,1431997495,2250,2250,2250,2250,132
|
|
20230703,150500,1431700495,2250,2260,2260,2250,3136
|
|
20230703,150400,1424644045,2250,2260,2260,2250,600
|
|
20230703,150300,1423289045,2260,2245,2260,2245,411
|
|
20230703,150200,1422366185,2260,2260,2260,2260,297
|
|
20230703,150100,1421694965,2250,2250,2260,2245,829
|
|
20230703,150000,1419830260,2260,2255,2265,2250,1657
|
|
20230703,145900,1416096375,2265,2260,2265,2260,501
|
|
20230703,145800,1414964110,2260,2265,2265,2260,5700
|
|
20230703,145700,1402054610,2265,2265,2265,2265,797
|
|
20230703,145600,1400249405,2265,2260,2265,2260,5440
|
|
20230703,145500,1387951505,2260,2255,2265,2255,5358
|
|
20230703,145400,1375829800,2250,2255,2255,2250,142
|
|
20230703,145300,1375509595,2250,2240,2250,2240,59544
|
|
20230703,145200,1241754725,2240,2230,2240,2225,2825
|
|
20230703,145100,1235468050,2230,2245,2245,2230,9613
|
|
20230703,145000,1213901815,2245,2225,2245,2225,24218
|
|
20230703,144900,1159682280,2225,2225,2230,2225,3250
|
|
20230703,144800,1152434845,2225,2225,2225,2225,1000
|
|
20230703,144700,1150209845,2230,2230,2230,2230,60
|
|
20230703,144600,1150076045,2230,2230,2230,2230,10
|
|
20230703,144500,1150053745,2230,2230,2230,2230,0
|
|
20230703,144400,1150053745,2230,2230,2230,2230,2
|
|
20230703,144300,1150049285,2230,2230,2230,2230,0
|
|
20230703,144200,1150049285,2230,2230,2230,2230,0
|
|
20230703,144100,1150049285,2230,2230,2230,2230,1
|
|
20230703,144000,1150047055,2225,2225,2225,2225,84
|
|
20230703,143900,1149860155,2225,2225,2225,2225,1000
|
|
20230703,143800,1147635155,2230,2230,2230,2230,200
|
|
20230703,143700,1147189155,2230,2230,2230,2230,0
|
|
20230703,143600,1147189155,2230,2230,2230,2230,550
|
|
20230703,143500,1145962655,2235,2235,2235,2235,0
|
|
20230703,143400,1145962655,2235,2235,2235,2235,0
|
|
20230703,143300,1145962655,2235,2235,2235,2235,0
|
|
20230703,143200,1145962655,2235,2235,2235,2235,0
|
|
20230703,143100,1145962655,2235,2235,2235,2235,0
|
|
20230703,143000,1145962655,2235,2230,2235,2225,234
|
|
20230703,142900,1145441430,2230,2235,2235,2230,501
|
|
20230703,142800,1144321700,2235,2235,2235,2235,400
|
|
20230703,142700,1143427700,2235,2225,2235,2225,1001
|
|
20230703,142600,1141191225,2235,2230,2235,2230,2000
|
|
20230703,142500,1136721250,2230,2220,2230,2220,124
|
|
20230703,142400,1136444780,2220,2220,2220,2220,8
|
|
20230703,142300,1136427020,2220,2220,2220,2220,622
|
|
20230703,142200,1135046180,2230,2230,2230,2230,41
|
|
20230703,142100,1134954750,2230,2225,2230,2220,4300
|
|
20230703,142000,1125392265,2230,2230,2230,2230,110
|
|
20230703,141900,1125146965,2230,2230,2230,2230,100
|
|
20230703,141800,1124923965,2235,2230,2235,2230,1655
|
|
20230703,141700,1121230455,2230,2230,2230,2230,306
|
|
20230703,141600,1120548075,2235,2235,2235,2230,5022
|
|
20230703,141500,1109348910,2230,2230,2230,2230,1538
|
|
20230703,141400,1105919170,2230,2230,2230,2230,1001
|
|
20230703,141300,1103686940,2230,2230,2230,2230,1000
|
|
20230703,141200,1101456940,2230,2235,2235,2230,262
|
|
20230703,141100,1100871380,2235,2230,2235,2230,5629
|
|
20230703,141000,1088290635,2235,2235,2235,2235,0
|
|
20230703,140900,1088290635,2235,2225,2235,2225,5
|
|
20230703,140800,1088279500,2235,2235,2235,2235,500
|
|
20230703,140700,1087162000,2235,2225,2235,2225,1217
|
|
20230703,140600,1084454135,2235,2230,2235,2230,96
|
|
20230703,140500,1084239600,2235,2235,2235,2235,256
|
|
20230703,140400,1083667440,2235,2235,2235,2235,254
|
|
20230703,140300,1083099750,2240,2240,2240,2240,0
|
|
20230703,140200,1083099750,2240,2230,2240,2230,6273
|
|
20230703,140100,1069077925,2230,2215,2230,2215,2102
|
|
20230703,140000,1064395315,2215,2215,2215,2215,3
|
|
20230703,135900,1064388670,2215,2215,2215,2215,1
|
|
20230703,135800,1064386455,2225,2225,2225,2225,11
|
|
20230703,135700,1064361980,2215,2215,2215,2215,0
|
|
20230703,135600,1064361980,2215,2225,2225,2215,2531
|
|
20230703,135500,1058754315,2235,2235,2235,2235,2704
|
|
20230703,135400,1052710875,2235,2235,2235,2235,10
|
|
20230703,135300,1052688525,2235,2225,2235,2225,1310
|
|
20230703,135200,1049764290,2230,2225,2230,2225,200
|
|
20230703,135100,1049318375,2230,2230,2230,2210,907
|
|
20230703,135000,1047298865,2210,2225,2235,2210,11132
|
|
20230703,134900,1022471760,2225,2230,2230,2225,1802
|
|
20230703,134800,1018459020,2230,2230,2230,2230,460
|
|
20230703,134700,1017433220,2230,2230,2230,2230,909
|
|
20230703,134600,1015406150,2225,2225,2225,2225,3111
|
|
20230703,134500,1008484175,2220,2220,2220,2220,835
|
|
20230703,134400,1006630475,2225,2225,2225,2225,0
|
|
20230703,134300,1006630475,2225,2225,2225,2225,0
|
|
20230703,134200,1006630475,2225,2230,2230,2205,1672
|
|
20230703,134100,1002925950,2210,2230,2235,2210,9221
|
|
20230703,134000,982516140,2230,2235,2235,2230,4611
|
|
20230703,133900,972233560,2240,2235,2240,2235,5638
|
|
20230703,133800,959615960,2230,2225,2245,2225,13204
|
|
20230703,133700,930131050,2220,2225,2225,2220,1588
|
|
20230703,133600,926600255,2225,2210,2225,2210,9375
|
|
20230703,133500,905790370,2215,2205,2215,2205,6425
|
|
20230703,133400,891607115,2200,2195,2200,2195,33855
|
|
20230703,133300,817126120,2195,2195,2195,2195,90
|
|
20230703,133200,816928570,2200,2200,2200,2200,10333
|
|
20230703,133100,794195970,2200,2195,2200,2195,1001
|
|
20230703,133000,791998770,2195,2195,2195,2195,1
|
|
20230703,132900,791996575,2200,2200,2200,2200,1
|
|
20230703,132800,791994375,2190,2190,2190,2190,0
|
|
20230703,132700,791994375,2190,2190,2190,2190,2
|
|
20230703,132600,791989995,2200,2200,2200,2200,0
|
|
20230703,132500,791989995,2200,2190,2200,2190,4
|
|
20230703,132400,791981225,2200,2200,2200,2200,0
|
|
20230703,132300,791981225,2200,2190,2200,2190,6380
|
|
20230703,132200,777950225,2200,2190,2200,2190,10
|
|
20230703,132100,777928255,2190,2190,2200,2190,2912
|
|
20230703,132000,771521975,2190,2190,2190,2190,0
|
|
20230703,131900,771521975,2190,2190,2190,2190,0
|
|
20230703,131800,771521975,2190,2190,2190,2190,0
|
|
20230703,131700,771521975,2190,2200,2200,2190,101
|
|
20230703,131600,771300775,2200,2200,2200,2200,300
|
|
20230703,131500,770640775,2200,2200,2200,2200,11115
|
|
20230703,131400,746187775,2200,2195,2200,2195,5931
|
|
20230703,131300,733154040,2195,2195,2195,2195,0
|
|
20230703,131200,733154040,2195,2195,2195,2195,0
|
|
20230703,131100,733154040,2195,2195,2195,2195,0
|
|
20230703,131000,733154040,2195,2195,2195,2195,0
|
|
20230703,130900,733154040,2195,2195,2195,2195,50
|
|
20230703,130800,733044290,2175,2175,2175,2175,0
|
|
20230703,130700,733044290,2175,2175,2175,2175,100
|
|
20230703,130600,732826790,2195,2195,2195,2195,2
|
|
20230703,130500,732822400,2175,2185,2185,2175,1001
|
|
20230703,130400,730641645,2195,2195,2195,2195,500
|
|
20230703,130300,729544145,2195,2195,2195,2195,8
|
|
20230703,130200,729526585,2200,2195,2200,2175,3305
|
|
20230703,130100,722262055,2200,2195,2200,2195,6547
|
|
20230703,130000,707866195,2195,2195,2195,2195,5
|
|
20230703,125900,707855220,2195,2180,2195,2180,8610
|
|
20230703,125800,689005475,2175,2180,2180,2175,3500
|
|
20230703,125700,681390475,2180,2175,2180,2175,3000
|
|
20230703,125600,674857860,2175,2175,2175,2175,0
|
|
20230703,125500,674857860,2175,2175,2175,2175,0
|
|
20230703,125400,674857860,2175,2175,2175,2175,10
|
|
20230703,125300,674836110,2175,2175,2175,2175,500
|
|
20230703,125200,673748610,2175,2175,2175,2175,0
|
|
20230703,125100,673748610,2175,2175,2175,2175,0
|
|
20230703,125000,673748610,2175,2175,2175,2175,96
|
|
20230703,124900,673539810,2175,2165,2175,2165,100
|
|
20230703,124800,673322890,2165,2165,2165,2165,91
|
|
20230703,124700,673125875,2165,2165,2165,2165,1372
|
|
20230703,124600,670155495,2165,2165,2165,2165,206
|
|
20230703,124500,669709505,2165,2165,2165,2165,6296
|
|
20230703,124400,656078665,2170,2170,2170,2170,4631
|
|
20230703,124300,646029395,2170,2170,2170,2170,1464
|
|
20230703,124200,642852515,2180,2180,2180,2180,0
|
|
20230703,124100,642852515,2180,2180,2180,2180,4
|
|
20230703,124000,642843795,2180,2180,2180,2180,0
|
|
20230703,123900,642843795,2180,2180,2180,2180,0
|
|
20230703,123800,642843795,2180,2180,2180,2180,100
|
|
20230703,123700,642625795,2180,2180,2180,2180,100
|
|
20230703,123600,642407795,2180,2180,2180,2180,0
|
|
20230703,123500,642407795,2180,2180,2180,2180,1676
|
|
20230703,123400,638754115,2180,2180,2180,2180,0
|
|
20230703,123300,638754115,2180,2175,2180,2175,5
|
|
20230703,123200,638743235,2170,2170,2170,2170,127
|
|
20230703,123100,638467645,2170,2170,2170,2170,100
|
|
20230703,123000,638250645,2170,2170,2170,2170,1031
|
|
20230703,122900,636013375,2175,2175,2175,2175,0
|
|
20230703,122800,636013375,2175,2175,2175,2175,1334
|
|
20230703,122700,633111925,2180,2180,2180,2180,0
|
|
20230703,122600,633111925,2180,2185,2185,2180,1001
|
|
20230703,122500,630929740,2180,2180,2180,2180,1000
|
|
20230703,122400,628749740,2175,2175,2175,2175,10
|
|
20230703,122300,628727990,2175,2175,2175,2175,10
|
|
20230703,122200,628706240,2175,2175,2175,2175,6
|
|
20230703,122100,628693190,2175,2175,2175,2175,148
|
|
20230703,122000,628371290,2175,2175,2175,2175,1040
|
|
20230703,121900,626109290,2175,2175,2175,2175,1
|
|
20230703,121800,626107115,2180,2180,2180,2180,7
|
|
20230703,121700,626091855,2180,2180,2180,2180,0
|
|
20230703,121600,626091855,2180,2180,2180,2180,0
|
|
20230703,121500,626091855,2180,2180,2180,2180,0
|
|
20230703,121400,626091855,2180,2180,2180,2180,0
|
|
20230703,121300,626091855,2180,2180,2180,2180,0
|
|
20230703,121200,626091855,2180,2180,2180,2180,0
|
|
20230703,121100,626091855,2180,2180,2180,2180,0
|
|
20230703,121000,626091855,2180,2180,2180,2180,0
|
|
20230703,120900,626091855,2180,2180,2180,2180,0
|
|
20230703,120800,626091855,2180,2175,2180,2170,3500
|
|
20230703,120700,618479900,2185,2185,2185,2185,0
|
|
20230703,120600,618479900,2185,2185,2185,2185,0
|
|
20230703,120500,618479900,2185,2185,2185,2185,0
|
|
20230703,120400,618479900,2185,2185,2185,2185,250
|
|
20230703,120300,617933650,2175,2175,2175,2175,0
|
|
20230703,120200,617933650,2175,2175,2175,2175,1
|
|
20230703,120100,617931475,2175,2175,2175,2175,180
|
|
20230703,120000,617539975,2175,2175,2175,2175,4798
|
|
20230703,115900,607104325,2170,2170,2170,2170,0
|
|
20230703,115800,607104325,2170,2170,2170,2170,1
|
|
20230703,115700,607102155,2170,2170,2170,2170,0
|
|
20230703,115600,607102155,2170,2170,2170,2170,1000
|
|
20230703,115500,604932155,2170,2170,2170,2170,0
|
|
20230703,115400,604932155,2170,2175,2175,2170,1101
|
|
20230703,115300,602537980,2170,2170,2170,2170,0
|
|
20230703,115200,602537980,2170,2170,2170,2170,0
|
|
20230703,115100,602537980,2170,2175,2175,2170,3051
|
|
20230703,115000,595917260,2175,2175,2175,2175,1
|
|
20230703,114900,595915085,2175,2175,2175,2175,1448
|
|
20230703,114800,592765685,2185,2185,2185,2185,3
|
|
20230703,114700,592759130,2185,2185,2185,2185,0
|
|
20230703,114600,592759130,2185,2185,2185,2185,0
|
|
20230703,114500,592759130,2185,2175,2185,2175,2315
|
|
20230703,114400,587723995,2175,2175,2175,2175,0
|
|
20230703,114300,587723995,2175,2180,2180,2175,1050
|
|
20230703,114200,585438295,2185,2185,2185,2185,500
|
|
20230703,114100,584345795,2185,2185,2185,2185,200
|
|
20230703,114000,583908795,2185,2185,2185,2185,0
|
|
20230703,113900,583908795,2185,2185,2185,2185,0
|
|
20230703,113800,583908795,2185,2185,2185,2185,0
|
|
20230703,113700,583908795,2185,2185,2185,2185,0
|
|
20230703,113600,583908795,2185,2185,2185,2185,0
|
|
20230703,113500,583908795,2185,2185,2185,2185,310
|
|
20230703,113400,583231445,2185,2185,2185,2185,0
|
|
20230703,113300,583231445,2185,2180,2185,2180,14
|
|
20230703,113200,583200875,2185,2185,2185,2185,501
|
|
20230703,113100,582106190,2185,2185,2185,2185,200
|
|
20230703,113000,581669190,2185,2185,2185,2185,0
|
|
20230703,112900,581669190,2185,2185,2185,2185,1
|
|
20230703,112800,581667005,2175,2175,2175,2175,0
|
|
20230703,112700,581667005,2175,2175,2175,2175,394
|
|
20230703,112600,580810055,2180,2175,2180,2175,577
|
|
20230703,112500,579554830,2175,2175,2175,2175,550
|
|
20230703,112400,578358580,2175,2180,2180,2175,3000
|
|
20230703,112300,571822165,2185,2185,2185,2185,0
|
|
20230703,112200,571822165,2185,2185,2185,2185,0
|
|
20230703,112100,571822165,2185,2185,2185,2185,0
|
|
20230703,112000,571822165,2185,2185,2185,2185,0
|
|
20230703,111900,571822165,2185,2185,2185,2185,0
|
|
20230703,111800,571822165,2185,2185,2185,2185,0
|
|
20230703,111700,571822165,2185,2175,2185,2175,187
|
|
20230703,111600,571415430,2175,2175,2175,2175,325
|
|
20230703,111500,570708555,2170,2170,2170,2170,31
|
|
20230703,111400,570641285,2175,2175,2175,2175,47
|
|
20230703,111300,570539060,2175,2175,2175,2175,155
|
|
20230703,111200,570201935,2175,2175,2185,2175,519
|
|
20230703,111100,569073100,2175,2175,2175,2175,32
|
|
20230703,111000,569003500,2185,2185,2185,2185,0
|
|
20230703,110900,569003500,2185,2170,2185,2170,501
|
|
20230703,110800,567916315,2185,2185,2185,2185,2893
|
|
20230703,110700,561595110,2185,2185,2185,2185,0
|
|
20230703,110600,561595110,2185,2185,2185,2185,0
|
|
20230703,110500,561595110,2185,2185,2185,2185,0
|
|
20230703,110400,561595110,2185,2185,2185,2185,7
|
|
20230703,110300,561579815,2185,2185,2185,2185,0
|
|
20230703,110200,561579815,2185,2185,2185,2185,1
|
|
20230703,110100,561577630,2180,2180,2180,2180,0
|
|
20230703,110000,561577630,2180,2180,2180,2180,581
|
|
20230703,105900,560311050,2180,2180,2180,2180,0
|
|
20230703,105800,560311050,2180,2180,2180,2180,100
|
|
20230703,105700,560093050,2180,2180,2180,2180,209
|
|
20230703,105600,559637430,2180,2175,2180,2175,1289
|
|
20230703,105500,556833825,2175,2175,2175,2175,6
|
|
20230703,105400,556820775,2165,2165,2165,2165,1
|
|
20230703,105300,556818610,2165,2165,2165,2165,0
|
|
20230703,105200,556818610,2165,2165,2165,2165,456
|
|
20230703,105100,555831370,2170,2170,2170,2170,1748
|
|
20230703,105000,552038210,2170,2175,2175,2170,3747
|
|
20230703,104900,543888665,2175,2175,2175,2175,0
|
|
20230703,104800,543888665,2175,2175,2175,2175,0
|
|
20230703,104700,543888665,2175,2175,2175,2175,0
|
|
20230703,104600,543888665,2175,2175,2175,2175,0
|
|
20230703,104500,543888665,2175,2175,2175,2175,10
|
|
20230703,104400,543866915,2175,2175,2175,2175,0
|
|
20230703,104300,543866915,2175,2175,2175,2175,338
|
|
20230703,104200,543131765,2175,2175,2175,2175,589
|
|
20230703,104100,541850690,2170,2170,2170,2170,2624
|
|
20230703,104000,536156610,2170,2170,2170,2170,1816
|
|
20230703,103900,532215890,2170,2170,2170,2170,0
|
|
20230703,103800,532215890,2170,2170,2170,2170,41
|
|
20230703,103700,532126920,2175,2175,2175,2175,3946
|
|
20230703,103600,523544370,2175,2175,2180,2175,1052
|
|
20230703,103500,521256015,2180,2180,2180,2180,70
|
|
20230703,103400,521103415,2180,2180,2180,2180,507
|
|
20230703,103300,519998155,2180,2180,2180,2180,500
|
|
20230703,103200,518908155,2180,2180,2180,2180,0
|
|
20230703,103100,518908155,2180,2180,2180,2180,0
|
|
20230703,103000,518908155,2180,2180,2180,2180,1
|
|
20230703,102900,518905975,2175,2175,2175,2175,100
|
|
20230703,102800,518688475,2180,2180,2180,2180,11
|
|
20230703,102700,518664495,2175,2175,2175,2175,130
|
|
20230703,102600,518381745,2180,2180,2180,2180,100
|
|
20230703,102500,518163745,2185,2185,2185,2185,235
|
|
20230703,102400,517650270,2180,2180,2180,2180,606
|
|
20230703,102300,516329190,2175,2175,2175,2175,3
|
|
20230703,102200,516322665,2175,2175,2175,2175,1
|
|
20230703,102100,516320490,2175,2175,2175,2175,414
|
|
20230703,102000,515420040,2180,2180,2180,2175,770
|
|
20230703,101900,513741490,2180,2180,2180,2180,1
|
|
20230703,101800,513739310,2170,2170,2180,2170,2360
|
|
20230703,101700,508618100,2180,2180,2180,2180,0
|
|
20230703,101600,508618100,2180,2180,2180,2180,0
|
|
20230703,101500,508618100,2180,2180,2180,2180,0
|
|
20230703,101400,508618100,2180,2180,2180,2180,550
|
|
20230703,101300,507419100,2180,2170,2180,2170,205
|
|
20230703,101200,506974230,2170,2180,2180,2170,782
|
|
20230703,101100,505275185,2180,2180,2180,2180,0
|
|
20230703,101000,505275185,2180,2180,2180,2180,590
|
|
20230703,100900,503988985,2180,2175,2180,2170,3201
|
|
20230703,100800,497028605,2175,2175,2175,2175,3450
|
|
20230703,100700,489524855,2180,2185,2185,2180,14
|
|
20230703,100600,489494330,2180,2175,2180,2175,1106
|
|
20230703,100500,487083780,2185,2185,2185,2185,0
|
|
20230703,100400,487083780,2185,2180,2185,2180,322
|
|
20230703,100300,486381815,2185,2185,2185,2185,0
|
|
20230703,100200,486381815,2185,2185,2185,2185,0
|
|
20230703,100100,486381815,2185,2185,2185,2180,23489
|
|
20230703,100000,435167630,2185,2185,2185,2185,223
|
|
20230703,095900,434680375,2185,2185,2185,2185,1
|
|
20230703,095800,434678190,2190,2190,2190,2190,1
|
|
20230703,095700,434676000,2185,2185,2185,2185,2390
|
|
20230703,095600,429453850,2185,2185,2185,2185,305
|
|
20230703,095500,428787425,2190,2190,2190,2190,316
|
|
20230703,095400,428095385,2195,2195,2195,2195,1
|
|
20230703,095300,428093190,2185,2185,2185,2185,0
|
|
20230703,095200,428093190,2185,2185,2185,2185,7000
|
|
20230703,095100,412798190,2185,2185,2185,2185,3000
|
|
20230703,095000,406243190,2185,2195,2195,2185,1332
|
|
20230703,094900,403319950,2195,2190,2195,2185,3352
|
|
20230703,094800,395992475,2190,2190,2190,2190,1994
|
|
20230703,094700,391625615,2190,2195,2195,2190,1240
|
|
20230703,094600,388908655,2195,2195,2195,2195,30
|
|
20230703,094500,388842805,2195,2195,2195,2195,2
|
|
20230703,094400,388838415,2195,2195,2200,2195,1066
|
|
20230703,094300,386498535,2195,2195,2195,2195,7
|
|
20230703,094200,386483170,2195,2190,2195,2190,6930
|
|
20230703,094100,371276500,2195,2195,2195,2195,1
|
|
20230703,094000,371274305,2200,2200,2200,2200,0
|
|
20230703,093900,371274305,2200,2190,2200,2180,9479
|
|
20230703,093800,350564140,2190,2195,2195,2190,3310
|
|
20230703,093700,343303795,2195,2200,2200,2195,2550
|
|
20230703,093600,337694350,2200,2200,2200,2200,2786
|
|
20230703,093500,331565150,2200,2200,2200,2200,1000
|
|
20230703,093400,329365150,2200,2200,2205,2200,2201
|
|
20230703,093300,324522945,2210,2210,2210,2210,45
|
|
20230703,093200,324423495,2210,2205,2210,2200,4926
|
|
20230703,093100,313560490,2205,2205,2205,2205,101
|
|
20230703,093000,313337785,2190,2195,2195,2190,35000
|
|
20230703,092900,236662735,2200,2190,2200,2190,1131
|
|
20230703,092800,234183835,2200,2200,2200,2200,1347
|
|
20230703,092700,231220435,2200,2200,2200,2200,1079
|
|
20230703,092600,228846635,2200,2200,2200,2200,0
|
|
20230703,092500,228846635,2200,2200,2200,2200,1
|
|
20230703,092400,228844435,2185,2205,2205,2185,1347
|
|
20230703,092300,225883090,2190,2195,2195,2190,1813
|
|
20230703,092200,221909085,2205,2200,2205,2195,1488
|
|
20230703,092100,218635520,2190,2200,2200,2190,2818
|
|
20230703,092000,212450920,2200,2200,2200,2200,795
|
|
20230703,091900,210701920,2200,2210,2210,2200,23116
|
|
20230703,091800,159710690,2210,2210,2210,2210,2
|
|
20230703,091700,159706270,2210,2210,2215,2210,914
|
|
20230703,091600,157686325,2210,2220,2220,2210,2802
|
|
20230703,091500,151480115,2220,2220,2220,2220,1483
|
|
20230703,091400,148187855,2220,2220,2220,2220,0
|
|
20230703,091300,148187855,2220,2215,2220,2215,772
|
|
20230703,091200,146476375,2215,2215,2225,2210,11032
|
|
20230703,091100,122063455,2215,2205,2215,2205,1684
|
|
20230703,091000,118344545,2200,2200,2200,2200,0
|
|
20230703,090900,118344545,2200,2215,2215,2200,5966
|
|
20230703,090800,105145605,2205,2195,2205,2195,6713
|
|
20230703,090700,90387795,2195,2200,2200,2195,5851
|
|
20230703,090600,77530595,2200,2225,2225,2200,13931
|
|
20230703,090500,46869160,2230,2205,2230,2200,6846
|
|
20230703,090400,31746515,2200,2200,2210,2190,4126
|
|
20230703,090300,22651385,2200,2175,2200,2175,4734
|
|
20230703,090200,12271150,2175,2165,2175,2165,1576
|
|
20230703,090100,8855000,2155,2150,2155,2150,1109
|
|
20230703,090000,6468300,2150,2150,2150,2150,2877
|