595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185200,276839670,2220,2220,2220,2220,1780
|
|
20230703,185100,276839670,2220,2220,2220,2220,0
|
|
20230703,185000,276839670,2220,2220,2220,2220,0
|
|
20230703,184900,276839670,2220,2220,2220,2220,0
|
|
20230703,184800,276839670,2220,2220,2220,2220,0
|
|
20230703,184700,276839670,2220,2220,2220,2220,0
|
|
20230703,184600,276839670,2220,2220,2220,2220,0
|
|
20230703,184500,276839670,2220,2220,2220,2220,0
|
|
20230703,184400,276839670,2220,2220,2220,2220,0
|
|
20230703,184300,276839670,2220,2220,2220,2220,0
|
|
20230703,184200,276839670,2220,2220,2220,2220,0
|
|
20230703,184100,276839670,2220,2220,2220,2220,0
|
|
20230703,184000,276839670,2220,2220,2220,2220,0
|
|
20230703,183900,276839670,2220,2220,2220,2220,0
|
|
20230703,183800,276839670,2220,2220,2220,2220,0
|
|
20230703,183700,276839670,2220,2220,2220,2220,0
|
|
20230703,183600,276839670,2220,2220,2220,2220,0
|
|
20230703,183500,276839670,2220,2220,2220,2220,0
|
|
20230703,183400,276839670,2220,2220,2220,2220,0
|
|
20230703,183300,276839670,2220,2220,2220,2220,0
|
|
20230703,183200,276839670,2220,2220,2220,2220,0
|
|
20230703,183100,276839670,2220,2220,2220,2220,0
|
|
20230703,183000,276839670,2220,2220,2220,2220,0
|
|
20230703,182900,276839670,2220,2220,2220,2220,0
|
|
20230703,182800,276839670,2220,2220,2220,2220,0
|
|
20230703,182700,276839670,2220,2220,2220,2220,0
|
|
20230703,182600,276839670,2220,2220,2220,2220,0
|
|
20230703,182500,276839670,2220,2220,2220,2220,0
|
|
20230703,182400,276839670,2220,2220,2220,2220,0
|
|
20230703,182300,276839670,2220,2220,2220,2220,0
|
|
20230703,182200,276839670,2220,2220,2220,2220,1780
|
|
20230703,182100,276839670,2220,2220,2220,2220,0
|
|
20230703,182000,276839670,2220,2220,2220,2220,0
|
|
20230703,181900,276839670,2220,2220,2220,2220,0
|
|
20230703,181800,276839670,2220,2220,2220,2220,0
|
|
20230703,181700,276839670,2220,2220,2220,2220,0
|
|
20230703,181600,276839670,2220,2220,2220,2220,0
|
|
20230703,181500,276839670,2220,2220,2220,2220,0
|
|
20230703,181400,276839670,2220,2220,2220,2220,0
|
|
20230703,181300,276839670,2220,2220,2220,2220,0
|
|
20230703,181200,276839670,2220,2220,2220,2220,0
|
|
20230703,181100,276839670,2220,2220,2220,2220,0
|
|
20230703,181000,276839670,2220,2220,2220,2220,0
|
|
20230703,180900,276839670,2220,2220,2220,2220,0
|
|
20230703,180800,276839670,2220,2220,2220,2220,0
|
|
20230703,180700,276839670,2220,2220,2220,2220,0
|
|
20230703,180600,276839670,2220,2220,2220,2220,0
|
|
20230703,180500,276839670,2220,2220,2220,2220,0
|
|
20230703,180400,276839670,2220,2220,2220,2220,0
|
|
20230703,180300,276839670,2220,2220,2220,2220,0
|
|
20230703,180200,276839670,2220,2220,2220,2220,0
|
|
20230703,180100,276839670,2220,2220,2220,2220,0
|
|
20230703,180000,276839670,2220,2220,2220,2220,0
|
|
20230703,175900,276839670,2220,2220,2220,2220,0
|
|
20230703,175800,276839670,2220,2220,2220,2220,0
|
|
20230703,175700,276839670,2220,2220,2220,2220,0
|
|
20230703,175600,276839670,2220,2220,2220,2220,0
|
|
20230703,175500,276839670,2220,2220,2220,2220,0
|
|
20230703,175400,276839670,2220,2220,2220,2220,0
|
|
20230703,175300,276839670,2220,2220,2220,2220,0
|
|
20230703,175200,276839670,2220,2220,2220,2220,1780
|
|
20230703,175100,276839670,2220,2220,2220,2220,0
|
|
20230703,175000,276839670,2220,2220,2220,2220,0
|
|
20230703,174900,276839670,2220,2220,2220,2220,0
|
|
20230703,174800,276839670,2220,2220,2220,2220,0
|
|
20230703,174700,276839670,2220,2220,2220,2220,0
|
|
20230703,174600,276839670,2220,2220,2220,2220,0
|
|
20230703,174500,276839670,2220,2220,2220,2220,0
|
|
20230703,174400,276839670,2220,2220,2220,2220,0
|
|
20230703,174300,276839670,2220,2220,2220,2220,0
|
|
20230703,174200,276839670,2220,2220,2220,2220,0
|
|
20230703,174100,276839670,2220,2220,2220,2220,0
|
|
20230703,174000,276839670,2220,2220,2220,2220,0
|
|
20230703,173900,276839670,2220,2220,2220,2220,0
|
|
20230703,173800,276839670,2220,2220,2220,2220,0
|
|
20230703,173700,276839670,2220,2220,2220,2220,0
|
|
20230703,173600,276839670,2220,2220,2220,2220,0
|
|
20230703,173500,276839670,2220,2220,2220,2220,0
|
|
20230703,173400,276839670,2220,2220,2220,2220,0
|
|
20230703,173300,276839670,2220,2220,2220,2220,0
|
|
20230703,173200,276839670,2220,2220,2220,2220,0
|
|
20230703,173100,276839670,2220,2220,2220,2220,0
|
|
20230703,173000,276839670,2220,2220,2220,2220,0
|
|
20230703,172900,276839670,2220,2220,2220,2220,0
|
|
20230703,172800,276839670,2220,2220,2220,2220,0
|
|
20230703,172700,276839670,2220,2220,2220,2220,0
|
|
20230703,172600,276839670,2220,2220,2220,2220,0
|
|
20230703,172500,276839670,2220,2220,2220,2220,0
|
|
20230703,172400,276839670,2220,2220,2220,2220,0
|
|
20230703,172300,276839670,2220,2220,2220,2220,0
|
|
20230703,172200,276839670,2220,2220,2220,2220,1780
|
|
20230703,172100,276839670,2220,2220,2220,2220,0
|
|
20230703,172000,276839670,2220,2220,2220,2220,0
|
|
20230703,171900,276839670,2220,2220,2220,2220,0
|
|
20230703,171800,276839670,2220,2220,2220,2220,0
|
|
20230703,171700,276839670,2220,2220,2220,2220,0
|
|
20230703,171600,276839670,2220,2220,2220,2220,0
|
|
20230703,171500,276839670,2220,2220,2220,2220,0
|
|
20230703,171400,276839670,2220,2220,2220,2220,0
|
|
20230703,171300,276839670,2220,2220,2220,2220,0
|
|
20230703,171200,276839670,2220,2220,2220,2220,0
|
|
20230703,171100,276839670,2220,2220,2220,2220,0
|
|
20230703,171000,276839670,2220,2220,2220,2220,0
|
|
20230703,170900,276839670,2220,2220,2220,2220,0
|
|
20230703,170800,276839670,2220,2220,2220,2220,0
|
|
20230703,170700,276839670,2220,2220,2220,2220,0
|
|
20230703,170600,276839670,2220,2220,2220,2220,0
|
|
20230703,170500,276839670,2220,2220,2220,2220,0
|
|
20230703,170400,276839670,2220,2220,2220,2220,0
|
|
20230703,170300,276839670,2220,2220,2220,2220,0
|
|
20230703,170200,276839670,2220,2220,2220,2220,0
|
|
20230703,170100,276839670,2220,2220,2220,2220,0
|
|
20230703,170000,276839670,2220,2220,2220,2220,0
|
|
20230703,165900,276839670,2220,2220,2220,2220,0
|
|
20230703,165800,276839670,2220,2220,2220,2220,0
|
|
20230703,165700,276839670,2220,2220,2220,2220,0
|
|
20230703,165600,276839670,2220,2220,2220,2220,0
|
|
20230703,165500,276839670,2220,2220,2220,2220,0
|
|
20230703,165400,276839670,2220,2220,2220,2220,0
|
|
20230703,165300,276839670,2220,2220,2220,2220,0
|
|
20230703,165200,276839670,2220,2220,2220,2220,1780
|
|
20230703,165100,276839670,2220,2220,2220,2220,0
|
|
20230703,165000,276839670,2220,2220,2220,2220,0
|
|
20230703,164900,276839670,2220,2220,2220,2220,0
|
|
20230703,164800,276839670,2220,2220,2220,2220,0
|
|
20230703,164700,276839670,2220,2220,2220,2220,0
|
|
20230703,164600,276839670,2220,2220,2220,2220,0
|
|
20230703,164500,276839670,2220,2220,2220,2220,0
|
|
20230703,164400,276839670,2220,2220,2220,2220,0
|
|
20230703,164300,276839670,2220,2220,2220,2220,0
|
|
20230703,164200,276839670,2220,2220,2220,2220,0
|
|
20230703,164100,276839670,2220,2220,2220,2220,0
|
|
20230703,164000,276839670,2220,2220,2220,2220,0
|
|
20230703,163900,276839670,2220,2220,2220,2220,0
|
|
20230703,163800,276839670,2220,2220,2220,2220,0
|
|
20230703,163700,276839670,2220,2220,2220,2220,0
|
|
20230703,163600,276839670,2220,2220,2220,2220,0
|
|
20230703,163500,276839670,2220,2220,2220,2220,0
|
|
20230703,163400,276839670,2220,2220,2220,2220,0
|
|
20230703,163300,276839670,2220,2220,2220,2220,0
|
|
20230703,163200,276839670,2220,2220,2220,2220,0
|
|
20230703,163100,276839670,2220,2220,2220,2220,0
|
|
20230703,163000,276839670,2220,2220,2220,2220,0
|
|
20230703,162900,276839670,2220,2220,2220,2220,0
|
|
20230703,162800,276839670,2220,2220,2220,2220,0
|
|
20230703,162700,276839670,2220,2220,2220,2220,0
|
|
20230703,162600,276839670,2220,2220,2220,2220,0
|
|
20230703,162500,276839670,2220,2220,2220,2220,0
|
|
20230703,162400,276839670,2220,2220,2220,2220,0
|
|
20230703,162300,276839670,2220,2220,2220,2220,0
|
|
20230703,162200,276839670,2220,2220,2220,2220,1780
|
|
20230703,162100,276839670,2220,2220,2220,2220,0
|
|
20230703,162000,276839670,2220,2220,2220,2220,0
|
|
20230703,161900,276839670,2220,2220,2220,2220,0
|
|
20230703,161800,276839670,2220,2220,2220,2220,0
|
|
20230703,161700,276839670,2220,2220,2220,2220,0
|
|
20230703,161600,276839670,2220,2220,2220,2220,0
|
|
20230703,161500,276839670,2220,2220,2220,2220,0
|
|
20230703,161400,276839670,2220,2220,2220,2220,0
|
|
20230703,161300,276839670,2220,2220,2220,2220,0
|
|
20230703,161200,276839670,2220,2220,2220,2220,0
|
|
20230703,161100,276839670,2220,2220,2220,2220,0
|
|
20230703,161000,276839670,2220,2220,2220,2220,0
|
|
20230703,160900,276839670,2220,2220,2220,2220,0
|
|
20230703,160800,276839670,2220,2220,2220,2220,0
|
|
20230703,160700,276839670,2220,2220,2220,2220,0
|
|
20230703,160600,276839670,2220,2220,2220,2220,0
|
|
20230703,160500,276839670,2220,2220,2220,2220,0
|
|
20230703,160400,276839670,2220,2220,2220,2220,0
|
|
20230703,160300,276839670,2220,2220,2220,2220,0
|
|
20230703,160200,276839670,2220,2220,2220,2220,0
|
|
20230703,160100,276839670,2220,2220,2220,2220,0
|
|
20230703,160000,276839670,2220,2220,2220,2220,0
|
|
20230703,155900,276839670,2220,2220,2220,2220,0
|
|
20230703,155800,276839670,2220,2220,2220,2220,0
|
|
20230703,155700,276839670,2220,2220,2220,2220,0
|
|
20230703,155600,276839670,2220,2220,2220,2220,0
|
|
20230703,155500,276839670,2220,2220,2220,2220,0
|
|
20230703,155400,276839670,2220,2220,2220,2220,0
|
|
20230703,155300,276839670,2220,2220,2220,2220,0
|
|
20230703,155200,276839670,2220,2220,2220,2220,1780
|
|
20230703,155100,276839670,2220,2220,2220,2220,0
|
|
20230703,155000,276839670,2220,2220,2220,2220,0
|
|
20230703,154900,276839670,2220,2220,2220,2220,0
|
|
20230703,154800,276839670,2220,2220,2220,2220,0
|
|
20230703,154700,276839670,2220,2220,2220,2220,0
|
|
20230703,154600,276839670,2220,2220,2220,2220,0
|
|
20230703,154500,276839670,2220,2220,2220,2220,0
|
|
20230703,154400,276839670,2220,2220,2220,2220,0
|
|
20230703,154300,276839670,2220,2220,2220,2220,0
|
|
20230703,154200,276839670,2220,2220,2220,2220,0
|
|
20230703,154100,276839670,2220,2220,2220,2220,0
|
|
20230703,154000,276839670,2220,2220,2220,2220,0
|
|
20230703,153900,276839670,2220,2220,2220,2220,0
|
|
20230703,153800,276839670,2220,2220,2220,2220,0
|
|
20230703,153700,276839670,2220,2220,2220,2220,0
|
|
20230703,153600,276839670,2220,2220,2220,2220,0
|
|
20230703,153500,276839670,2220,2220,2220,2220,0
|
|
20230703,153400,276839670,2220,2220,2220,2220,0
|
|
20230703,153300,276839670,2220,2220,2220,2220,0
|
|
20230703,153200,276839670,2220,2220,2220,2220,0
|
|
20230703,153100,276839670,2220,2220,2220,2220,0
|
|
20230703,153000,276839670,2220,2220,2220,2220,1780
|
|
20230703,152900,272888070,2230,2230,2230,2230,0
|
|
20230703,152800,272888070,2230,2230,2230,2230,0
|
|
20230703,152700,272888070,2230,2230,2230,2230,0
|
|
20230703,152600,272888070,2230,2230,2230,2230,0
|
|
20230703,152500,272888070,2230,2230,2230,2230,0
|
|
20230703,152400,272888070,2230,2230,2230,2230,0
|
|
20230703,152300,272888070,2230,2230,2230,2230,0
|
|
20230703,152200,272888070,2230,2230,2230,2230,0
|
|
20230703,152100,272888070,2230,2230,2230,2230,0
|
|
20230703,152000,272888070,2230,2230,2230,2230,0
|
|
20230703,151900,272888070,2230,2225,2230,2220,968
|
|
20230703,151800,270734825,2225,2225,2225,2225,26
|
|
20230703,151700,270676975,2220,2220,2220,2220,900
|
|
20230703,151600,268678975,2220,2225,2225,2220,2689
|
|
20230703,151500,262706450,2225,2225,2225,2225,20
|
|
20230703,151400,262661950,2225,2225,2225,2225,228
|
|
20230703,151300,262154650,2225,2225,2225,2225,0
|
|
20230703,151200,262154650,2225,2225,2225,2225,0
|
|
20230703,151100,262154650,2225,2225,2225,2225,0
|
|
20230703,151000,262154650,2225,2220,2225,2220,2402
|
|
20230703,150900,256822205,2225,2225,2225,2225,0
|
|
20230703,150800,256822205,2225,2220,2225,2220,3
|
|
20230703,150700,256815540,2225,2225,2225,2225,120
|
|
20230703,150600,256548540,2230,2230,2230,2230,0
|
|
20230703,150500,256548540,2230,2230,2230,2230,0
|
|
20230703,150400,256548540,2230,2230,2230,2230,5
|
|
20230703,150300,256537390,2230,2230,2230,2230,4
|
|
20230703,150200,256528470,2230,2230,2230,2230,0
|
|
20230703,150100,256528470,2230,2230,2230,2230,0
|
|
20230703,150000,256528470,2230,2230,2230,2230,30
|
|
20230703,145900,256461570,2225,2225,2225,2225,1
|
|
20230703,145800,256459345,2230,2225,2230,2220,12
|
|
20230703,145700,256432645,2235,2235,2235,2235,0
|
|
20230703,145600,256432645,2235,2235,2235,2235,0
|
|
20230703,145500,256432645,2235,2235,2235,2235,0
|
|
20230703,145400,256432645,2235,2235,2235,2235,0
|
|
20230703,145300,256432645,2235,2235,2235,2235,0
|
|
20230703,145200,256432645,2235,2235,2235,2235,0
|
|
20230703,145100,256432645,2235,2235,2235,2235,0
|
|
20230703,145000,256432645,2235,2235,2235,2235,1
|
|
20230703,144900,256430410,2220,2230,2230,2220,3852
|
|
20230703,144800,247840460,2235,2220,2235,2220,5387
|
|
20230703,144700,235849910,2225,2225,2225,2225,0
|
|
20230703,144600,235849910,2225,2225,2225,2225,224
|
|
20230703,144500,235351510,2225,2215,2225,2215,3
|
|
20230703,144400,235344855,2225,2225,2225,2225,400
|
|
20230703,144300,234454855,2225,2225,2225,2225,0
|
|
20230703,144200,234454855,2225,2225,2225,2225,5
|
|
20230703,144100,234443730,2225,2225,2225,2225,0
|
|
20230703,144000,234443730,2225,2225,2225,2225,0
|
|
20230703,143900,234443730,2225,2215,2225,2215,2
|
|
20230703,143800,234439290,2220,2220,2225,2215,103
|
|
20230703,143700,234210630,2225,2225,2225,2225,0
|
|
20230703,143600,234210630,2225,2225,2225,2225,200
|
|
20230703,143500,233765630,2225,2225,2225,2225,0
|
|
20230703,143400,233765630,2225,2225,2225,2225,0
|
|
20230703,143300,233765630,2225,2225,2225,2225,0
|
|
20230703,143200,233765630,2225,2220,2225,2215,53
|
|
20230703,143100,233647970,2225,2225,2225,2215,19
|
|
20230703,143000,233605865,2225,2220,2225,2220,14
|
|
20230703,142900,233574780,2220,2220,2220,2220,100
|
|
20230703,142800,233352780,2220,2220,2220,2220,303
|
|
20230703,142700,232680120,2220,2220,2220,2220,0
|
|
20230703,142600,232680120,2220,2215,2225,2215,302
|
|
20230703,142500,232009680,2215,2215,2215,2215,5573
|
|
20230703,142400,219665485,2225,2225,2225,2225,0
|
|
20230703,142300,219665485,2225,2225,2225,2225,0
|
|
20230703,142200,219665485,2225,2220,2225,2215,2778
|
|
20230703,142100,213498325,2225,2225,2225,2225,0
|
|
20230703,142000,213498325,2225,2225,2225,2225,0
|
|
20230703,141900,213498325,2225,2220,2225,2220,2
|
|
20230703,141800,213493880,2220,2220,2220,2220,60
|
|
20230703,141700,213360680,2225,2225,2225,2225,0
|
|
20230703,141600,213360680,2225,2225,2225,2225,0
|
|
20230703,141500,213360680,2225,2225,2225,2225,2
|
|
20230703,141400,213356230,2225,2225,2225,2225,0
|
|
20230703,141300,213356230,2225,2225,2225,2225,0
|
|
20230703,141200,213356230,2225,2225,2225,2225,0
|
|
20230703,141100,213356230,2225,2225,2225,2225,2
|
|
20230703,141000,213351780,2225,2225,2225,2225,0
|
|
20230703,140900,213351780,2225,2225,2225,2225,0
|
|
20230703,140800,213351780,2225,2225,2225,2225,8
|
|
20230703,140700,213333980,2225,2220,2225,2220,2
|
|
20230703,140600,213329535,2220,2220,2225,2220,1005
|
|
20230703,140500,211098430,2225,2225,2225,2225,0
|
|
20230703,140400,211098430,2225,2225,2225,2225,0
|
|
20230703,140300,211098430,2225,2220,2225,2220,42
|
|
20230703,140200,211005185,2225,2225,2225,2225,0
|
|
20230703,140100,211005185,2225,2225,2225,2225,50
|
|
20230703,140000,210893935,2225,2225,2225,2225,5
|
|
20230703,135900,210882810,2225,2220,2225,2220,608
|
|
20230703,135800,209530050,2230,2230,2230,2230,0
|
|
20230703,135700,209530050,2230,2230,2230,2230,0
|
|
20230703,135600,209530050,2230,2220,2230,2220,1002
|
|
20230703,135500,207305595,2230,2230,2230,2230,0
|
|
20230703,135400,207305595,2230,2230,2230,2230,0
|
|
20230703,135300,207305595,2230,2230,2230,2230,0
|
|
20230703,135200,207305595,2230,2230,2230,2230,0
|
|
20230703,135100,207305595,2230,2230,2230,2230,0
|
|
20230703,135000,207305595,2230,2225,2230,2220,3
|
|
20230703,134900,207298920,2220,2225,2225,2220,1093
|
|
20230703,134800,204867000,2230,2230,2230,2230,600
|
|
20230703,134700,203529000,2230,2225,2230,2225,39
|
|
20230703,134600,203442040,2230,2230,2230,2230,1900
|
|
20230703,134500,199205040,2230,2230,2230,2230,20
|
|
20230703,134400,199160440,2230,2230,2230,2230,0
|
|
20230703,134300,199160440,2230,2225,2230,2225,857
|
|
20230703,134200,197253610,2225,2220,2225,2220,3
|
|
20230703,134100,197246940,2220,2220,2220,2220,962
|
|
20230703,134000,195111300,2220,2215,2220,2215,9
|
|
20230703,133900,195091355,2215,2215,2215,2215,0
|
|
20230703,133800,195091355,2215,2215,2215,2215,0
|
|
20230703,133700,195091355,2215,2220,2220,2215,145
|
|
20230703,133600,194769505,2215,2215,2215,2215,0
|
|
20230703,133500,194769505,2215,2215,2215,2215,0
|
|
20230703,133400,194769505,2215,2215,2215,2215,0
|
|
20230703,133300,194769505,2215,2215,2215,2215,0
|
|
20230703,133200,194769505,2215,2215,2215,2215,600
|
|
20230703,133100,193440505,2220,2220,2220,2220,0
|
|
20230703,133000,193440505,2220,2220,2220,2220,0
|
|
20230703,132900,193440505,2220,2215,2220,2215,2
|
|
20230703,132800,193436070,2220,2220,2220,2220,244
|
|
20230703,132700,192894390,2225,2225,2225,2225,151
|
|
20230703,132600,192558415,2225,2225,2225,2225,0
|
|
20230703,132500,192558415,2225,2225,2225,2225,483
|
|
20230703,132400,191483740,2225,2225,2225,2225,0
|
|
20230703,132300,191483740,2225,2225,2225,2225,0
|
|
20230703,132200,191483740,2225,2220,2225,2215,3389
|
|
20230703,132100,183975150,2220,2220,2220,2220,0
|
|
20230703,132000,183975150,2220,2220,2220,2220,0
|
|
20230703,131900,183975150,2220,2220,2220,2220,0
|
|
20230703,131800,183975150,2220,2220,2220,2220,103
|
|
20230703,131700,183746490,2220,2220,2220,2220,10
|
|
20230703,131600,183724290,2220,2220,2220,2220,299
|
|
20230703,131500,183060510,2220,2220,2220,2220,50
|
|
20230703,131400,182949510,2220,2220,2220,2220,2184
|
|
20230703,131300,178101030,2220,2220,2220,2220,0
|
|
20230703,131200,178101030,2220,2220,2220,2220,0
|
|
20230703,131100,178101030,2220,2215,2220,2215,131
|
|
20230703,131000,177810515,2220,2220,2220,2220,0
|
|
20230703,130900,177810515,2220,2220,2220,2220,500
|
|
20230703,130800,176700515,2220,2220,2220,2220,0
|
|
20230703,130700,176700515,2220,2220,2220,2220,0
|
|
20230703,130600,176700515,2220,2220,2220,2220,0
|
|
20230703,130500,176700515,2220,2215,2220,2215,1610
|
|
20230703,130400,173134355,2215,2215,2215,2215,0
|
|
20230703,130300,173134355,2215,2215,2215,2215,601
|
|
20230703,130200,171803140,2220,2220,2220,2220,0
|
|
20230703,130100,171803140,2220,2220,2220,2220,1
|
|
20230703,130000,171800920,2220,2220,2220,2220,100
|
|
20230703,125900,171578920,2220,2220,2220,2220,300
|
|
20230703,125800,170912920,2220,2220,2220,2220,0
|
|
20230703,125700,170912920,2220,2220,2220,2220,0
|
|
20230703,125600,170912920,2220,2215,2220,2215,2
|
|
20230703,125500,170908485,2215,2215,2215,2215,0
|
|
20230703,125400,170908485,2215,2215,2215,2215,0
|
|
20230703,125300,170908485,2215,2215,2215,2215,600
|
|
20230703,125200,169579485,2220,2220,2220,2220,0
|
|
20230703,125100,169579485,2220,2220,2220,2220,0
|
|
20230703,125000,169579485,2220,2220,2220,2220,0
|
|
20230703,124900,169579485,2220,2220,2220,2220,0
|
|
20230703,124800,169579485,2220,2220,2220,2220,0
|
|
20230703,124700,169579485,2220,2220,2220,2220,0
|
|
20230703,124600,169579485,2220,2220,2220,2220,1
|
|
20230703,124500,169577265,2220,2215,2220,2215,2
|
|
20230703,124400,169572830,2215,2215,2220,2215,32
|
|
20230703,124300,169501945,2215,2215,2215,2215,1300
|
|
20230703,124200,166622445,2220,2220,2220,2220,0
|
|
20230703,124100,166622445,2220,2215,2220,2215,2
|
|
20230703,124000,166618010,2215,2215,2215,2215,946
|
|
20230703,123900,164522620,2220,2220,2220,2220,0
|
|
20230703,123800,164522620,2220,2220,2220,2220,0
|
|
20230703,123700,164522620,2220,2220,2220,2220,10
|
|
20230703,123600,164500420,2220,2220,2220,2220,0
|
|
20230703,123500,164500420,2220,2220,2220,2220,1
|
|
20230703,123400,164498200,2220,2220,2220,2220,120
|
|
20230703,123300,164231800,2215,2215,2215,2215,0
|
|
20230703,123200,164231800,2215,2215,2215,2215,0
|
|
20230703,123100,164231800,2215,2215,2215,2215,0
|
|
20230703,123000,164231800,2215,2220,2220,2215,1523
|
|
20230703,122900,160857955,2225,2225,2225,2225,0
|
|
20230703,122800,160857955,2225,2225,2225,2225,2
|
|
20230703,122700,160853505,2215,2215,2215,2215,0
|
|
20230703,122600,160853505,2215,2215,2215,2215,0
|
|
20230703,122500,160853505,2215,2215,2215,2215,0
|
|
20230703,122400,160853505,2215,2215,2215,2215,0
|
|
20230703,122300,160853505,2215,2215,2215,2215,0
|
|
20230703,122200,160853505,2215,2215,2215,2215,0
|
|
20230703,122100,160853505,2215,2215,2215,2215,0
|
|
20230703,122000,160853505,2215,2215,2215,2215,3
|
|
20230703,121900,160846860,2215,2215,2215,2215,0
|
|
20230703,121800,160846860,2215,2215,2215,2215,0
|
|
20230703,121700,160846860,2215,2215,2215,2215,100
|
|
20230703,121600,160625360,2225,2225,2225,2225,0
|
|
20230703,121500,160625360,2225,2225,2225,2215,2898
|
|
20230703,121400,154206005,2225,2225,2225,2225,0
|
|
20230703,121300,154206005,2225,2225,2225,2225,0
|
|
20230703,121200,154206005,2225,2225,2225,2225,38
|
|
20230703,121100,154121455,2215,2220,2220,2215,5000
|
|
20230703,121000,143045730,2220,2220,2220,2220,0
|
|
20230703,120900,143045730,2220,2220,2220,2220,0
|
|
20230703,120800,143045730,2220,2220,2220,2220,169
|
|
20230703,120700,142670550,2225,2225,2225,2225,0
|
|
20230703,120600,142670550,2225,2225,2225,2225,0
|
|
20230703,120500,142670550,2225,2225,2225,2225,0
|
|
20230703,120400,142670550,2225,2225,2225,2225,0
|
|
20230703,120300,142670550,2225,2225,2225,2225,0
|
|
20230703,120200,142670550,2225,2225,2225,2225,0
|
|
20230703,120100,142670550,2225,2225,2225,2225,0
|
|
20230703,120000,142670550,2225,2225,2225,2225,1
|
|
20230703,115900,142668325,2220,2220,2220,2220,50
|
|
20230703,115800,142557325,2220,2220,2220,2220,0
|
|
20230703,115700,142557325,2220,2220,2220,2220,0
|
|
20230703,115600,142557325,2220,2220,2220,2220,0
|
|
20230703,115500,142557325,2220,2220,2220,2220,14
|
|
20230703,115400,142526245,2220,2220,2220,2220,0
|
|
20230703,115300,142526245,2220,2220,2220,2220,0
|
|
20230703,115200,142526245,2220,2220,2220,2220,0
|
|
20230703,115100,142526245,2220,2220,2220,2220,0
|
|
20230703,115000,142526245,2220,2220,2220,2220,0
|
|
20230703,114900,142526245,2220,2220,2220,2220,0
|
|
20230703,114800,142526245,2220,2220,2220,2220,190
|
|
20230703,114700,142104445,2225,2225,2225,2225,0
|
|
20230703,114600,142104445,2225,2225,2225,2225,0
|
|
20230703,114500,142104445,2225,2225,2225,2225,11
|
|
20230703,114400,142079970,2225,2225,2225,2225,0
|
|
20230703,114300,142079970,2225,2225,2225,2225,1
|
|
20230703,114200,142077745,2225,2225,2225,2225,0
|
|
20230703,114100,142077745,2225,2225,2225,2225,2
|
|
20230703,114000,142073295,2230,2230,2230,2230,0
|
|
20230703,113900,142073295,2230,2230,2230,2230,0
|
|
20230703,113800,142073295,2230,2230,2230,2230,0
|
|
20230703,113700,142073295,2230,2230,2230,2230,0
|
|
20230703,113600,142073295,2230,2230,2230,2230,0
|
|
20230703,113500,142073295,2230,2230,2230,2230,1
|
|
20230703,113400,142071065,2230,2215,2230,2215,2
|
|
20230703,113300,142066620,2220,2220,2220,2220,837
|
|
20230703,113200,140208480,2235,2235,2235,2235,0
|
|
20230703,113100,140208480,2235,2235,2235,2235,0
|
|
20230703,113000,140208480,2235,2235,2235,2235,0
|
|
20230703,112900,140208480,2235,2235,2235,2235,0
|
|
20230703,112800,140208480,2235,2235,2235,2235,412
|
|
20230703,112700,139287660,2235,2235,2235,2235,0
|
|
20230703,112600,139287660,2235,2235,2235,2235,0
|
|
20230703,112500,139287660,2235,2235,2235,2235,0
|
|
20230703,112400,139287660,2235,2215,2235,2215,1502
|
|
20230703,112300,135960710,2235,2235,2235,2235,0
|
|
20230703,112200,135960710,2235,2235,2235,2215,2003
|
|
20230703,112100,131524025,2215,2220,2220,2215,3001
|
|
20230703,112000,124875375,2235,2220,2235,2220,25
|
|
20230703,111900,124819860,2230,2230,2230,2230,178
|
|
20230703,111800,124422920,2230,2230,2230,2230,0
|
|
20230703,111700,124422920,2230,2230,2230,2230,0
|
|
20230703,111600,124422920,2230,2225,2230,2220,4048
|
|
20230703,111500,115421090,2225,2225,2225,2225,0
|
|
20230703,111400,115421090,2225,2225,2225,2225,0
|
|
20230703,111300,115421090,2225,2225,2225,2225,100
|
|
20230703,111200,115198590,2220,2220,2220,2220,0
|
|
20230703,111100,115198590,2220,2220,2220,2220,0
|
|
20230703,111000,115198590,2220,2220,2220,2220,0
|
|
20230703,110900,115198590,2220,2220,2220,2220,83
|
|
20230703,110800,115014330,2220,2220,2220,2220,0
|
|
20230703,110700,115014330,2220,2220,2220,2220,0
|
|
20230703,110600,115014330,2220,2220,2220,2220,1000
|
|
20230703,110500,112794330,2220,2220,2220,2220,10
|
|
20230703,110400,112772130,2215,2215,2215,2215,0
|
|
20230703,110300,112772130,2215,2215,2215,2215,0
|
|
20230703,110200,112772130,2215,2230,2230,2215,1510
|
|
20230703,110100,109419945,2230,2230,2230,2230,290
|
|
20230703,110000,108773245,2235,2235,2235,2235,0
|
|
20230703,105900,108773245,2235,2235,2235,2235,0
|
|
20230703,105800,108773245,2235,2235,2235,2235,0
|
|
20230703,105700,108773245,2235,2235,2235,2235,0
|
|
20230703,105600,108773245,2235,2235,2235,2235,0
|
|
20230703,105500,108773245,2235,2235,2235,2235,0
|
|
20230703,105400,108773245,2235,2230,2235,2230,1000
|
|
20230703,105300,106540745,2230,2230,2230,2230,10
|
|
20230703,105200,106518445,2235,2235,2235,2235,0
|
|
20230703,105100,106518445,2235,2235,2235,2235,1
|
|
20230703,105000,106516210,2235,2235,2235,2235,894
|
|
20230703,104900,104518120,2235,2235,2235,2235,0
|
|
20230703,104800,104518120,2235,2235,2235,2235,0
|
|
20230703,104700,104518120,2235,2235,2235,2235,216
|
|
20230703,104600,104035360,2235,2235,2235,2235,0
|
|
20230703,104500,104035360,2235,2235,2235,2235,2
|
|
20230703,104400,104030890,2235,2235,2235,2235,0
|
|
20230703,104300,104030890,2235,2235,2235,2235,0
|
|
20230703,104200,104030890,2235,2235,2235,2235,22
|
|
20230703,104100,103981720,2235,2235,2235,2235,0
|
|
20230703,104000,103981720,2235,2235,2235,2235,20
|
|
20230703,103900,103937020,2235,2235,2235,2235,12
|
|
20230703,103800,103910200,2235,2235,2235,2235,0
|
|
20230703,103700,103910200,2235,2240,2240,2235,2588
|
|
20230703,103600,98123080,2235,2230,2235,2230,1717
|
|
20230703,103500,94288405,2230,2230,2230,2230,0
|
|
20230703,103400,94288405,2230,2220,2230,2215,2201
|
|
20230703,103300,89410450,2225,2225,2225,2225,148
|
|
20230703,103200,89081150,2225,2225,2225,2225,1800
|
|
20230703,103100,85076150,2230,2230,2230,2230,10
|
|
20230703,103000,85053850,2230,2230,2230,2230,1969
|
|
20230703,102900,80662980,2235,2235,2235,2235,0
|
|
20230703,102800,80662980,2235,2235,2235,2235,0
|
|
20230703,102700,80662980,2235,2235,2235,2235,3
|
|
20230703,102600,80656275,2235,2230,2235,2230,1002
|
|
20230703,102500,78421810,2230,2230,2230,2230,242
|
|
20230703,102400,77882150,2240,2240,2240,2240,0
|
|
20230703,102300,77882150,2240,2240,2240,2240,0
|
|
20230703,102200,77882150,2240,2240,2240,2240,0
|
|
20230703,102100,77882150,2240,2240,2240,2240,0
|
|
20230703,102000,77882150,2240,2240,2240,2240,2
|
|
20230703,101900,77877670,2240,2240,2240,2240,0
|
|
20230703,101800,77877670,2240,2230,2240,2230,2
|
|
20230703,101700,77873200,2230,2230,2230,2230,1
|
|
20230703,101600,77870970,2240,2235,2240,2230,5
|
|
20230703,101500,77859795,2230,2230,2230,2230,300
|
|
20230703,101400,77190795,2230,2230,2230,2230,347
|
|
20230703,101300,76416985,2240,2230,2240,2230,2
|
|
20230703,101200,76412515,2230,2230,2230,2230,0
|
|
20230703,101100,76412515,2230,2230,2230,2230,100
|
|
20230703,101000,76189515,2240,2240,2240,2240,40
|
|
20230703,100900,76099915,2240,2240,2240,2240,0
|
|
20230703,100800,76099915,2240,2240,2240,2240,2
|
|
20230703,100700,76095435,2240,2240,2240,2240,0
|
|
20230703,100600,76095435,2240,2240,2240,2240,2
|
|
20230703,100500,76090955,2245,2230,2245,2230,5
|
|
20230703,100400,76079790,2245,2245,2245,2245,0
|
|
20230703,100300,76079790,2245,2245,2245,2245,0
|
|
20230703,100200,76079790,2245,2245,2245,2245,0
|
|
20230703,100100,76079790,2245,2245,2245,2245,1
|
|
20230703,100000,76077545,2230,2245,2245,2225,2999
|
|
20230703,095900,69382980,2245,2245,2245,2245,300
|
|
20230703,095800,68709480,2245,2245,2245,2245,0
|
|
20230703,095700,68709480,2245,2240,2245,2240,2
|
|
20230703,095600,68704995,2240,2240,2240,2240,2
|
|
20230703,095500,68700515,2245,2245,2245,2245,0
|
|
20230703,095400,68700515,2245,2245,2245,2245,0
|
|
20230703,095300,68700515,2245,2245,2245,2245,5
|
|
20230703,095200,68689290,2245,2245,2245,2245,2
|
|
20230703,095100,68684800,2245,2240,2245,2240,297
|
|
20230703,095000,68019505,2240,2240,2240,2240,59
|
|
20230703,094900,67887345,2240,2235,2240,2235,249
|
|
20230703,094800,67330580,2240,2240,2240,2240,0
|
|
20230703,094700,67330580,2240,2240,2240,2240,2
|
|
20230703,094600,67326100,2245,2245,2245,2245,0
|
|
20230703,094500,67326100,2245,2240,2245,2225,1554
|
|
20230703,094400,63856250,2250,2245,2250,2245,1093
|
|
20230703,094300,61402420,2245,2240,2250,2240,4
|
|
20230703,094200,61393440,2240,2240,2240,2240,909
|
|
20230703,094100,59357280,2250,2250,2250,2250,3
|
|
20230703,094000,59350530,2250,2245,2250,2245,3470
|
|
20230703,093900,51544085,2250,2250,2250,2250,0
|
|
20230703,093800,51544085,2250,2250,2250,2250,100
|
|
20230703,093700,51319085,2235,2250,2250,2235,405
|
|
20230703,093600,50413835,2250,2245,2250,2245,51
|
|
20230703,093500,50299335,2250,2250,2250,2250,0
|
|
20230703,093400,50299335,2250,2250,2250,2250,0
|
|
20230703,093300,50299335,2250,2250,2250,2250,2
|
|
20230703,093200,50294835,2245,2240,2245,2230,1465
|
|
20230703,093100,47006255,2245,2245,2245,2245,8
|
|
20230703,093000,46988295,2240,2245,2245,2240,82
|
|
20230703,092900,46804600,2245,2245,2245,2245,0
|
|
20230703,092800,46804600,2245,2230,2245,2225,1359
|
|
20230703,092700,43773915,2245,2245,2245,2245,0
|
|
20230703,092600,43773915,2245,2245,2245,2230,317
|
|
20230703,092500,43066960,2240,2240,2240,2240,1064
|
|
20230703,092400,40683600,2240,2240,2240,2240,1
|
|
20230703,092300,40681360,2245,2230,2245,2225,1073
|
|
20230703,092200,38292380,2240,2240,2240,2230,1068
|
|
20230703,092100,35901970,2240,2230,2240,2225,3693
|
|
20230703,092000,27666600,2225,2220,2225,2220,1124
|
|
20230703,091900,25166320,2215,2215,2215,2215,900
|
|
20230703,091800,23172820,2215,2215,2215,2215,21
|
|
20230703,091700,23126305,2220,2220,2220,2220,0
|
|
20230703,091600,23126305,2220,2225,2225,2220,458
|
|
20230703,091500,22107265,2230,2230,2230,2230,172
|
|
20230703,091400,21723705,2230,2215,2230,2215,326
|
|
20230703,091300,21001600,2215,2235,2235,2215,6
|
|
20230703,091200,20988290,2235,2225,2235,2215,212
|
|
20230703,091100,20518565,2245,2245,2245,2245,110
|
|
20230703,091000,20271615,2245,2230,2245,2225,933
|
|
20230703,090900,18191120,2250,2250,2250,2250,2
|
|
20230703,090800,18186620,2255,2255,2255,2255,0
|
|
20230703,090700,18186620,2255,2255,2255,2255,0
|
|
20230703,090600,18186620,2255,2250,2255,2250,722
|
|
20230703,090500,16562010,2250,2220,2250,2220,1003
|
|
20230703,090400,14311360,2220,2215,2220,2205,529
|
|
20230703,090300,13138565,2215,2215,2215,2215,0
|
|
20230703,090200,13138565,2215,2215,2215,2215,0
|
|
20230703,090100,13138565,2215,2205,2215,2205,2
|
|
20230703,090000,13134145,2205,2210,2210,2200,5952
|