620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191700,336286300,3660,3660,3660,3660,3211
|
|
20230704,191600,336286300,3660,3660,3660,3660,0
|
|
20230704,191500,336286300,3660,3660,3660,3660,0
|
|
20230704,191400,336286300,3660,3660,3660,3660,0
|
|
20230704,191300,336286300,3660,3660,3660,3660,0
|
|
20230704,191200,336286300,3660,3660,3660,3660,0
|
|
20230704,191100,336286300,3660,3660,3660,3660,0
|
|
20230704,191000,336286300,3660,3660,3660,3660,0
|
|
20230704,190900,336286300,3660,3660,3660,3660,0
|
|
20230704,190800,336286300,3660,3660,3660,3660,0
|
|
20230704,190700,336286300,3660,3660,3660,3660,0
|
|
20230704,190600,336286300,3660,3660,3660,3660,0
|
|
20230704,190500,336286300,3660,3660,3660,3660,0
|
|
20230704,190400,336286300,3660,3660,3660,3660,0
|
|
20230704,190300,336286300,3660,3660,3660,3660,0
|
|
20230704,190200,336286300,3660,3660,3660,3660,0
|
|
20230704,190100,336286300,3660,3660,3660,3660,0
|
|
20230704,190000,336286300,3660,3660,3660,3660,0
|
|
20230704,185900,336286300,3660,3660,3660,3660,0
|
|
20230704,185800,336286300,3660,3660,3660,3660,0
|
|
20230704,185700,336286300,3660,3660,3660,3660,0
|
|
20230704,185600,336286300,3660,3660,3660,3660,0
|
|
20230704,185500,336286300,3660,3660,3660,3660,0
|
|
20230704,185400,336286300,3660,3660,3660,3660,0
|
|
20230704,185300,336286300,3660,3660,3660,3660,0
|
|
20230704,185200,336286300,3660,3660,3660,3660,0
|
|
20230704,185100,336286300,3660,3660,3660,3660,0
|
|
20230704,185000,336286300,3660,3660,3660,3660,0
|
|
20230704,184900,336286300,3660,3660,3660,3660,0
|
|
20230704,184800,336286300,3660,3660,3660,3660,0
|
|
20230704,184700,336286300,3660,3660,3660,3660,3211
|
|
20230704,184600,336286300,3660,3660,3660,3660,0
|
|
20230704,184500,336286300,3660,3660,3660,3660,0
|
|
20230704,184400,336286300,3660,3660,3660,3660,0
|
|
20230704,184300,336286300,3660,3660,3660,3660,0
|
|
20230704,184200,336286300,3660,3660,3660,3660,0
|
|
20230704,184100,336286300,3660,3660,3660,3660,0
|
|
20230704,184000,336286300,3660,3660,3660,3660,0
|
|
20230704,183900,336286300,3660,3660,3660,3660,0
|
|
20230704,183800,336286300,3660,3660,3660,3660,0
|
|
20230704,183700,336286300,3660,3660,3660,3660,0
|
|
20230704,183600,336286300,3660,3660,3660,3660,0
|
|
20230704,183500,336286300,3660,3660,3660,3660,0
|
|
20230704,183400,336286300,3660,3660,3660,3660,0
|
|
20230704,183300,336286300,3660,3660,3660,3660,0
|
|
20230704,183200,336286300,3660,3660,3660,3660,0
|
|
20230704,183100,336286300,3660,3660,3660,3660,0
|
|
20230704,183000,336286300,3660,3660,3660,3660,0
|
|
20230704,182900,336286300,3660,3660,3660,3660,0
|
|
20230704,182800,336286300,3660,3660,3660,3660,0
|
|
20230704,182700,336286300,3660,3660,3660,3660,0
|
|
20230704,182600,336286300,3660,3660,3660,3660,0
|
|
20230704,182500,336286300,3660,3660,3660,3660,0
|
|
20230704,182400,336286300,3660,3660,3660,3660,0
|
|
20230704,182300,336286300,3660,3660,3660,3660,0
|
|
20230704,182200,336286300,3660,3660,3660,3660,0
|
|
20230704,182100,336286300,3660,3660,3660,3660,0
|
|
20230704,182000,336286300,3660,3660,3660,3660,0
|
|
20230704,181900,336286300,3660,3660,3660,3660,0
|
|
20230704,181800,336286300,3660,3660,3660,3660,0
|
|
20230704,181700,336286300,3660,3660,3660,3660,3211
|
|
20230704,181600,336286300,3660,3660,3660,3660,0
|
|
20230704,181500,336286300,3660,3660,3660,3660,0
|
|
20230704,181400,336286300,3660,3660,3660,3660,0
|
|
20230704,181300,336286300,3660,3660,3660,3660,0
|
|
20230704,181200,336286300,3660,3660,3660,3660,0
|
|
20230704,181100,336286300,3660,3660,3660,3660,0
|
|
20230704,181000,336286300,3660,3660,3660,3660,0
|
|
20230704,180900,336286300,3660,3660,3660,3660,0
|
|
20230704,180800,336286300,3660,3660,3660,3660,0
|
|
20230704,180700,336286300,3660,3660,3660,3660,0
|
|
20230704,180600,336286300,3660,3660,3660,3660,0
|
|
20230704,180500,336286300,3660,3660,3660,3660,0
|
|
20230704,180400,336286300,3660,3660,3660,3660,0
|
|
20230704,180300,336286300,3660,3660,3660,3660,0
|
|
20230704,180200,336286300,3660,3660,3660,3660,0
|
|
20230704,180100,336286300,3660,3660,3660,3660,0
|
|
20230704,180000,336286300,3660,3660,3660,3660,0
|
|
20230704,175900,336286300,3660,3660,3660,3660,0
|
|
20230704,175800,336286300,3660,3660,3660,3660,0
|
|
20230704,175700,336286300,3660,3660,3660,3660,0
|
|
20230704,175600,336286300,3660,3660,3660,3660,0
|
|
20230704,175500,336286300,3660,3660,3660,3660,0
|
|
20230704,175400,336286300,3660,3660,3660,3660,0
|
|
20230704,175300,336286300,3660,3660,3660,3660,0
|
|
20230704,175200,336286300,3660,3660,3660,3660,0
|
|
20230704,175100,336286300,3660,3660,3660,3660,0
|
|
20230704,175000,336286300,3660,3660,3660,3660,0
|
|
20230704,174900,336286300,3660,3660,3660,3660,0
|
|
20230704,174800,336286300,3660,3660,3660,3660,0
|
|
20230704,174700,336286300,3660,3660,3660,3660,3211
|
|
20230704,174600,336286300,3660,3660,3660,3660,0
|
|
20230704,174500,336286300,3660,3660,3660,3660,0
|
|
20230704,174400,336286300,3660,3660,3660,3660,0
|
|
20230704,174300,336286300,3660,3660,3660,3660,0
|
|
20230704,174200,336286300,3660,3660,3660,3660,0
|
|
20230704,174100,336286300,3660,3660,3660,3660,0
|
|
20230704,174000,336286300,3660,3660,3660,3660,0
|
|
20230704,173900,336286300,3660,3660,3660,3660,0
|
|
20230704,173800,336286300,3660,3660,3660,3660,0
|
|
20230704,173700,336286300,3660,3660,3660,3660,0
|
|
20230704,173600,336286300,3660,3660,3660,3660,0
|
|
20230704,173500,336286300,3660,3660,3660,3660,0
|
|
20230704,173400,336286300,3660,3660,3660,3660,0
|
|
20230704,173300,336286300,3660,3660,3660,3660,0
|
|
20230704,173200,336286300,3660,3660,3660,3660,0
|
|
20230704,173100,336286300,3660,3660,3660,3660,0
|
|
20230704,173000,336286300,3660,3660,3660,3660,0
|
|
20230704,172900,336286300,3660,3660,3660,3660,0
|
|
20230704,172800,336286300,3660,3660,3660,3660,0
|
|
20230704,172700,336286300,3660,3660,3660,3660,0
|
|
20230704,172600,336286300,3660,3660,3660,3660,0
|
|
20230704,172500,336286300,3660,3660,3660,3660,0
|
|
20230704,172400,336286300,3660,3660,3660,3660,0
|
|
20230704,172300,336286300,3660,3660,3660,3660,0
|
|
20230704,172200,336286300,3660,3660,3660,3660,0
|
|
20230704,172100,336286300,3660,3660,3660,3660,0
|
|
20230704,172000,336286300,3660,3660,3660,3660,0
|
|
20230704,171900,336286300,3660,3660,3660,3660,0
|
|
20230704,171800,336286300,3660,3660,3660,3660,0
|
|
20230704,171700,336286300,3660,3660,3660,3660,3211
|
|
20230704,171600,336286300,3660,3660,3660,3660,0
|
|
20230704,171500,336286300,3660,3660,3660,3660,0
|
|
20230704,171400,336286300,3660,3660,3660,3660,0
|
|
20230704,171300,336286300,3660,3660,3660,3660,0
|
|
20230704,171200,336286300,3660,3660,3660,3660,0
|
|
20230704,171100,336286300,3660,3660,3660,3660,0
|
|
20230704,171000,336286300,3660,3660,3660,3660,0
|
|
20230704,170900,336286300,3660,3660,3660,3660,0
|
|
20230704,170800,336286300,3660,3660,3660,3660,0
|
|
20230704,170700,336286300,3660,3660,3660,3660,0
|
|
20230704,170600,336286300,3660,3660,3660,3660,0
|
|
20230704,170500,336286300,3660,3660,3660,3660,0
|
|
20230704,170400,336286300,3660,3660,3660,3660,0
|
|
20230704,170300,336286300,3660,3660,3660,3660,0
|
|
20230704,170200,336286300,3660,3660,3660,3660,0
|
|
20230704,170100,336286300,3660,3660,3660,3660,0
|
|
20230704,170000,336286300,3660,3660,3660,3660,0
|
|
20230704,165900,336286300,3660,3660,3660,3660,0
|
|
20230704,165800,336286300,3660,3660,3660,3660,0
|
|
20230704,165700,336286300,3660,3660,3660,3660,0
|
|
20230704,165600,336286300,3660,3660,3660,3660,0
|
|
20230704,165500,336286300,3660,3660,3660,3660,0
|
|
20230704,165400,336286300,3660,3660,3660,3660,0
|
|
20230704,165300,336286300,3660,3660,3660,3660,0
|
|
20230704,165200,336286300,3660,3660,3660,3660,0
|
|
20230704,165100,336286300,3660,3660,3660,3660,0
|
|
20230704,165000,336286300,3660,3660,3660,3660,0
|
|
20230704,164900,336286300,3660,3660,3660,3660,0
|
|
20230704,164800,336286300,3660,3660,3660,3660,0
|
|
20230704,164700,336286300,3660,3660,3660,3660,3211
|
|
20230704,164600,336286300,3660,3660,3660,3660,0
|
|
20230704,164500,336286300,3660,3660,3660,3660,0
|
|
20230704,164400,336286300,3660,3660,3660,3660,0
|
|
20230704,164300,336286300,3660,3660,3660,3660,0
|
|
20230704,164200,336286300,3660,3660,3660,3660,0
|
|
20230704,164100,336286300,3660,3660,3660,3660,0
|
|
20230704,164000,336286300,3660,3660,3660,3660,0
|
|
20230704,163900,336286300,3660,3660,3660,3660,0
|
|
20230704,163800,336286300,3660,3660,3660,3660,0
|
|
20230704,163700,336286300,3660,3660,3660,3660,0
|
|
20230704,163600,336286300,3660,3660,3660,3660,0
|
|
20230704,163500,336286300,3660,3660,3660,3660,0
|
|
20230704,163400,336286300,3660,3660,3660,3660,0
|
|
20230704,163300,336286300,3660,3660,3660,3660,0
|
|
20230704,163200,336286300,3660,3660,3660,3660,0
|
|
20230704,163100,336286300,3660,3660,3660,3660,0
|
|
20230704,163000,336286300,3660,3660,3660,3660,0
|
|
20230704,162900,336286300,3660,3660,3660,3660,0
|
|
20230704,162800,336286300,3660,3660,3660,3660,0
|
|
20230704,162700,336286300,3660,3660,3660,3660,0
|
|
20230704,162600,336286300,3660,3660,3660,3660,0
|
|
20230704,162500,336286300,3660,3660,3660,3660,0
|
|
20230704,162400,336286300,3660,3660,3660,3660,0
|
|
20230704,162300,336286300,3660,3660,3660,3660,0
|
|
20230704,162200,336286300,3660,3660,3660,3660,0
|
|
20230704,162100,336286300,3660,3660,3660,3660,0
|
|
20230704,162000,336286300,3660,3660,3660,3660,0
|
|
20230704,161900,336286300,3660,3660,3660,3660,0
|
|
20230704,161800,336286300,3660,3660,3660,3660,0
|
|
20230704,161700,336286300,3660,3660,3660,3660,3211
|
|
20230704,161600,336286300,3660,3660,3660,3660,0
|
|
20230704,161500,336286300,3660,3660,3660,3660,0
|
|
20230704,161400,336286300,3660,3660,3660,3660,0
|
|
20230704,161300,336286300,3660,3660,3660,3660,0
|
|
20230704,161200,336286300,3660,3660,3660,3660,0
|
|
20230704,161100,336286300,3660,3660,3660,3660,0
|
|
20230704,161000,336286300,3660,3660,3660,3660,0
|
|
20230704,160900,336286300,3660,3660,3660,3660,0
|
|
20230704,160800,336286300,3660,3660,3660,3660,0
|
|
20230704,160700,336286300,3660,3660,3660,3660,0
|
|
20230704,160600,336286300,3660,3660,3660,3660,0
|
|
20230704,160500,336286300,3660,3660,3660,3660,0
|
|
20230704,160400,336286300,3660,3660,3660,3660,0
|
|
20230704,160300,336286300,3660,3660,3660,3660,0
|
|
20230704,160200,336286300,3660,3660,3660,3660,0
|
|
20230704,160100,336286300,3660,3660,3660,3660,0
|
|
20230704,160000,336286300,3660,3660,3660,3660,0
|
|
20230704,155900,336286300,3660,3660,3660,3660,0
|
|
20230704,155800,336286300,3660,3660,3660,3660,0
|
|
20230704,155700,336286300,3660,3660,3660,3660,0
|
|
20230704,155600,336286300,3660,3660,3660,3660,0
|
|
20230704,155500,336286300,3660,3660,3660,3660,0
|
|
20230704,155400,336286300,3660,3660,3660,3660,0
|
|
20230704,155300,336286300,3660,3660,3660,3660,0
|
|
20230704,155200,336286300,3660,3660,3660,3660,0
|
|
20230704,155100,336286300,3660,3660,3660,3660,0
|
|
20230704,155000,336286300,3660,3660,3660,3660,0
|
|
20230704,154900,336286300,3660,3660,3660,3660,0
|
|
20230704,154800,336286300,3660,3660,3660,3660,0
|
|
20230704,154700,336286300,3660,3660,3660,3660,3211
|
|
20230704,154600,336286300,3660,3660,3660,3660,0
|
|
20230704,154500,336286300,3660,3660,3660,3660,0
|
|
20230704,154400,336286300,3660,3660,3660,3660,0
|
|
20230704,154300,336286300,3660,3660,3660,3660,0
|
|
20230704,154200,336286300,3660,3660,3660,3660,0
|
|
20230704,154100,336286300,3660,3660,3660,3660,0
|
|
20230704,154000,336286300,3660,3660,3660,3660,0
|
|
20230704,153900,336286300,3660,3660,3660,3660,0
|
|
20230704,153800,336286300,3660,3660,3660,3660,0
|
|
20230704,153700,336286300,3660,3660,3660,3660,0
|
|
20230704,153600,336286300,3660,3660,3660,3660,0
|
|
20230704,153500,336286300,3660,3660,3660,3660,0
|
|
20230704,153400,336286300,3660,3660,3660,3660,0
|
|
20230704,153300,336286300,3660,3660,3660,3660,0
|
|
20230704,153200,336286300,3660,3660,3660,3660,0
|
|
20230704,153100,336286300,3660,3660,3660,3660,0
|
|
20230704,153000,336286300,3660,3660,3660,3660,3211
|
|
20230704,152900,324534040,3670,3670,3670,3670,0
|
|
20230704,152800,324534040,3670,3670,3670,3670,0
|
|
20230704,152700,324534040,3670,3670,3670,3670,0
|
|
20230704,152600,324534040,3670,3670,3670,3670,0
|
|
20230704,152500,324534040,3670,3670,3670,3670,0
|
|
20230704,152400,324534040,3670,3670,3670,3670,0
|
|
20230704,152300,324534040,3670,3670,3670,3670,0
|
|
20230704,152200,324534040,3670,3670,3670,3670,0
|
|
20230704,152100,324534040,3670,3670,3670,3670,0
|
|
20230704,152000,324534040,3670,3670,3670,3670,0
|
|
20230704,151900,324534040,3670,3680,3680,3670,567
|
|
20230704,151800,322447700,3680,3680,3680,3680,0
|
|
20230704,151700,322447700,3680,3680,3680,3680,0
|
|
20230704,151600,322447700,3680,3680,3680,3680,0
|
|
20230704,151500,322447700,3680,3680,3680,3665,91
|
|
20230704,151400,322113645,3665,3680,3680,3665,42
|
|
20230704,151300,321959640,3680,3670,3680,3670,520
|
|
20230704,151200,320051040,3685,3680,3685,3680,73
|
|
20230704,151100,319782395,3680,3680,3680,3680,0
|
|
20230704,151000,319782395,3680,3680,3680,3680,336
|
|
20230704,150900,318545915,3680,3680,3680,3680,0
|
|
20230704,150800,318545915,3680,3680,3680,3680,0
|
|
20230704,150700,318545915,3680,3680,3680,3680,300
|
|
20230704,150600,317441915,3685,3685,3685,3685,0
|
|
20230704,150500,317441915,3685,3685,3685,3685,0
|
|
20230704,150400,317441915,3685,3685,3685,3685,43
|
|
20230704,150300,317283460,3685,3685,3685,3685,0
|
|
20230704,150200,317283460,3685,3685,3685,3685,0
|
|
20230704,150100,317283460,3685,3685,3685,3685,0
|
|
20230704,150000,317283460,3685,3685,3685,3670,756
|
|
20230704,145900,314508505,3685,3685,3685,3685,0
|
|
20230704,145800,314508505,3685,3685,3685,3685,0
|
|
20230704,145700,314508505,3685,3685,3685,3685,0
|
|
20230704,145600,314508505,3685,3675,3685,3670,320
|
|
20230704,145500,313332335,3685,3685,3685,3685,0
|
|
20230704,145400,313332335,3685,3685,3685,3685,0
|
|
20230704,145300,313332335,3685,3685,3685,3685,0
|
|
20230704,145200,313332335,3685,3680,3685,3680,316
|
|
20230704,145100,312169360,3685,3685,3685,3685,18
|
|
20230704,145000,312103030,3680,3685,3685,3680,510
|
|
20230704,144900,310226180,3680,3700,3700,3680,516
|
|
20230704,144800,308326230,3700,3700,3700,3700,0
|
|
20230704,144700,308326230,3700,3700,3700,3695,69
|
|
20230704,144600,308071180,3700,3700,3700,3700,9
|
|
20230704,144500,308037880,3700,3700,3700,3700,233
|
|
20230704,144400,307175780,3700,3700,3700,3700,1918
|
|
20230704,144300,300079180,3700,3700,3700,3700,10
|
|
20230704,144200,300042180,3700,3700,3700,3700,10
|
|
20230704,144100,300005180,3700,3700,3700,3700,0
|
|
20230704,144000,300005180,3700,3700,3700,3700,0
|
|
20230704,143900,300005180,3700,3700,3700,3700,0
|
|
20230704,143800,300005180,3700,3695,3700,3690,73
|
|
20230704,143700,299735405,3695,3675,3695,3675,28
|
|
20230704,143600,299632145,3700,3695,3700,3695,118
|
|
20230704,143500,299196045,3700,3690,3700,3690,1194
|
|
20230704,143400,294783435,3695,3690,3695,3690,1078
|
|
20230704,143300,290800615,3680,3680,3680,3680,0
|
|
20230704,143200,290800615,3680,3680,3680,3680,0
|
|
20230704,143100,290800615,3680,3680,3680,3680,50
|
|
20230704,143000,290616615,3695,3695,3695,3695,0
|
|
20230704,142900,290616615,3695,3685,3695,3680,1001
|
|
20230704,142800,286930195,3695,3695,3695,3695,0
|
|
20230704,142700,286930195,3695,3695,3695,3695,0
|
|
20230704,142600,286930195,3695,3695,3695,3695,0
|
|
20230704,142500,286930195,3695,3685,3695,3685,301
|
|
20230704,142400,285821000,3695,3695,3695,3695,1
|
|
20230704,142300,285817305,3685,3685,3685,3685,500
|
|
20230704,142200,283974805,3695,3695,3695,3695,0
|
|
20230704,142100,283974805,3695,3695,3695,3695,0
|
|
20230704,142000,283974805,3695,3695,3695,3695,90
|
|
20230704,141900,283642255,3695,3695,3695,3695,20
|
|
20230704,141800,283568355,3695,3695,3695,3695,0
|
|
20230704,141700,283568355,3695,3695,3695,3695,1
|
|
20230704,141600,283564660,3695,3695,3695,3695,0
|
|
20230704,141500,283564660,3695,3685,3695,3685,525
|
|
20230704,141400,281627500,3685,3690,3690,3685,519
|
|
20230704,141300,279712405,3675,3675,3675,3675,317
|
|
20230704,141200,278547430,3675,3675,3675,3675,5
|
|
20230704,141100,278529055,3675,3675,3675,3675,0
|
|
20230704,141000,278529055,3675,3675,3675,3675,2
|
|
20230704,140900,278521705,3675,3675,3675,3675,0
|
|
20230704,140800,278521705,3675,3675,3675,3675,0
|
|
20230704,140700,278521705,3675,3675,3675,3675,0
|
|
20230704,140600,278521705,3675,3670,3675,3670,142
|
|
20230704,140500,278000555,3675,3675,3675,3675,0
|
|
20230704,140400,278000555,3675,3675,3675,3675,0
|
|
20230704,140300,278000555,3675,3675,3675,3675,0
|
|
20230704,140200,278000555,3675,3670,3675,3670,38
|
|
20230704,140100,277861090,3670,3670,3670,3670,0
|
|
20230704,140000,277861090,3670,3670,3670,3670,0
|
|
20230704,135900,277861090,3670,3670,3670,3670,3
|
|
20230704,135800,277850080,3675,3675,3675,3675,0
|
|
20230704,135700,277850080,3675,3675,3675,3675,1
|
|
20230704,135600,277846405,3675,3675,3675,3675,85
|
|
20230704,135500,277534030,3670,3670,3670,3670,0
|
|
20230704,135400,277534030,3670,3670,3670,3670,1122
|
|
20230704,135300,273416290,3675,3675,3675,3675,587
|
|
20230704,135200,271259065,3680,3680,3680,3680,0
|
|
20230704,135100,271259065,3680,3680,3680,3680,0
|
|
20230704,135000,271259065,3680,3680,3680,3680,0
|
|
20230704,134900,271259065,3680,3680,3680,3680,0
|
|
20230704,134800,271259065,3680,3680,3680,3680,0
|
|
20230704,134700,271259065,3680,3680,3680,3680,10
|
|
20230704,134600,271222265,3690,3690,3690,3690,0
|
|
20230704,134500,271222265,3690,3690,3690,3690,0
|
|
20230704,134400,271222265,3690,3690,3690,3690,0
|
|
20230704,134300,271222265,3690,3690,3690,3690,0
|
|
20230704,134200,271222265,3690,3690,3690,3690,0
|
|
20230704,134100,271222265,3690,3690,3690,3690,10
|
|
20230704,134000,271185365,3690,3690,3690,3690,0
|
|
20230704,133900,271185365,3690,3685,3690,3685,6
|
|
20230704,133800,271163250,3690,3690,3690,3690,0
|
|
20230704,133700,271163250,3690,3690,3690,3690,0
|
|
20230704,133600,271163250,3690,3690,3690,3690,0
|
|
20230704,133500,271163250,3690,3690,3690,3690,0
|
|
20230704,133400,271163250,3690,3690,3690,3690,0
|
|
20230704,133300,271163250,3690,3690,3690,3690,0
|
|
20230704,133200,271163250,3690,3690,3690,3690,2
|
|
20230704,133100,271155870,3690,3690,3690,3690,0
|
|
20230704,133000,271155870,3690,3690,3690,3690,0
|
|
20230704,132900,271155870,3690,3690,3690,3690,100
|
|
20230704,132800,270786870,3690,3690,3690,3690,40
|
|
20230704,132700,270639270,3690,3690,3690,3690,0
|
|
20230704,132600,270639270,3690,3690,3690,3690,0
|
|
20230704,132500,270639270,3690,3690,3690,3690,0
|
|
20230704,132400,270639270,3690,3690,3690,3690,0
|
|
20230704,132300,270639270,3690,3690,3690,3690,0
|
|
20230704,132200,270639270,3690,3690,3690,3690,0
|
|
20230704,132100,270639270,3690,3690,3690,3690,0
|
|
20230704,132000,270639270,3690,3690,3690,3690,0
|
|
20230704,131900,270639270,3690,3690,3690,3690,0
|
|
20230704,131800,270639270,3690,3690,3690,3690,0
|
|
20230704,131700,270639270,3690,3690,3690,3690,1
|
|
20230704,131600,270635580,3675,3675,3675,3675,30
|
|
20230704,131500,270525330,3690,3690,3690,3690,0
|
|
20230704,131400,270525330,3690,3690,3690,3690,0
|
|
20230704,131300,270525330,3690,3690,3690,3690,0
|
|
20230704,131200,270525330,3690,3690,3690,3690,0
|
|
20230704,131100,270525330,3690,3680,3690,3680,1003
|
|
20230704,131000,266829280,3685,3685,3685,3685,1
|
|
20230704,130900,266825595,3680,3680,3680,3680,0
|
|
20230704,130800,266825595,3680,3670,3680,3670,4349
|
|
20230704,130700,250862520,3675,3675,3675,3675,0
|
|
20230704,130600,250862520,3675,3675,3675,3675,0
|
|
20230704,130500,250862520,3675,3675,3675,3675,0
|
|
20230704,130400,250862520,3675,3675,3675,3675,0
|
|
20230704,130300,250862520,3675,3675,3675,3675,90
|
|
20230704,130200,250531770,3675,3675,3675,3675,0
|
|
20230704,130100,250531770,3675,3675,3675,3675,0
|
|
20230704,130000,250531770,3675,3665,3675,3665,505
|
|
20230704,125900,248680925,3675,3675,3675,3675,0
|
|
20230704,125800,248680925,3675,3675,3675,3675,0
|
|
20230704,125700,248680925,3675,3675,3675,3675,0
|
|
20230704,125600,248680925,3675,3675,3675,3675,1
|
|
20230704,125500,248677250,3670,3670,3670,3670,110
|
|
20230704,125400,248273550,3675,3675,3675,3675,0
|
|
20230704,125300,248273550,3675,3675,3675,3675,0
|
|
20230704,125200,248273550,3675,3675,3675,3675,0
|
|
20230704,125100,248273550,3675,3675,3675,3675,0
|
|
20230704,125000,248273550,3675,3675,3675,3675,1
|
|
20230704,124900,248269875,3665,3665,3665,3665,6
|
|
20230704,124800,248247885,3680,3680,3680,3680,0
|
|
20230704,124700,248247885,3680,3660,3680,3660,70
|
|
20230704,124600,247991285,3660,3660,3660,3660,23
|
|
20230704,124500,247907105,3690,3690,3690,3690,5
|
|
20230704,124400,247888655,3690,3660,3690,3660,35
|
|
20230704,124300,247760405,3695,3695,3695,3695,0
|
|
20230704,124200,247760405,3695,3690,3695,3690,83
|
|
20230704,124100,247454130,3690,3690,3690,3690,0
|
|
20230704,124000,247454130,3690,3685,3690,3685,187
|
|
20230704,123900,246764255,3690,3690,3690,3690,0
|
|
20230704,123800,246764255,3690,3690,3690,3690,0
|
|
20230704,123700,246764255,3690,3690,3690,3690,500
|
|
20230704,123600,244919255,3690,3670,3690,3670,777
|
|
20230704,123500,242054225,3675,3675,3675,3675,0
|
|
20230704,123400,242054225,3675,3675,3675,3675,4
|
|
20230704,123300,242039525,3655,3660,3660,3655,147
|
|
20230704,123200,241501655,3675,3675,3675,3675,0
|
|
20230704,123100,241501655,3675,3675,3675,3675,0
|
|
20230704,123000,241501655,3675,3675,3675,3675,0
|
|
20230704,122900,241501655,3675,3660,3675,3660,2
|
|
20230704,122800,241494320,3660,3660,3660,3660,0
|
|
20230704,122700,241494320,3660,3665,3665,3660,500
|
|
20230704,122600,239663970,3685,3685,3685,3685,0
|
|
20230704,122500,239663970,3685,3685,3685,3685,0
|
|
20230704,122400,239663970,3685,3685,3685,3685,200
|
|
20230704,122300,238926970,3690,3675,3690,3665,1943
|
|
20230704,122200,231799875,3675,3675,3675,3675,0
|
|
20230704,122100,231799875,3675,3675,3675,3675,15
|
|
20230704,122000,231744750,3670,3670,3670,3670,0
|
|
20230704,121900,231744750,3670,3670,3670,3670,2
|
|
20230704,121800,231737410,3675,3675,3675,3675,0
|
|
20230704,121700,231737410,3675,3675,3675,3675,0
|
|
20230704,121600,231737410,3675,3675,3675,3675,10
|
|
20230704,121500,231700660,3670,3670,3670,3670,0
|
|
20230704,121400,231700660,3670,3675,3675,3670,1120
|
|
20230704,121300,227590160,3675,3675,3675,3675,2
|
|
20230704,121200,227582810,3675,3675,3675,3675,5
|
|
20230704,121100,227564435,3670,3675,3675,3670,90
|
|
20230704,121000,227234130,3690,3680,3690,3680,30
|
|
20230704,120900,227123690,3680,3680,3680,3680,0
|
|
20230704,120800,227123690,3680,3680,3680,3680,0
|
|
20230704,120700,227123690,3680,3680,3680,3680,0
|
|
20230704,120600,227123690,3680,3680,3680,3680,60
|
|
20230704,120500,226902890,3685,3685,3685,3685,10
|
|
20230704,120400,226866040,3690,3690,3690,3690,0
|
|
20230704,120300,226866040,3690,3690,3690,3690,0
|
|
20230704,120200,226866040,3690,3690,3690,3690,1
|
|
20230704,120100,226862350,3685,3685,3685,3685,10
|
|
20230704,120000,226825500,3690,3690,3690,3690,0
|
|
20230704,115900,226825500,3690,3690,3690,3690,0
|
|
20230704,115800,226825500,3690,3690,3690,3690,0
|
|
20230704,115700,226825500,3690,3690,3690,3690,0
|
|
20230704,115600,226825500,3690,3690,3690,3690,0
|
|
20230704,115500,226825500,3690,3690,3690,3690,0
|
|
20230704,115400,226825500,3690,3690,3690,3690,0
|
|
20230704,115300,226825500,3690,3690,3690,3690,0
|
|
20230704,115200,226825500,3690,3675,3690,3675,9
|
|
20230704,115100,226792380,3675,3670,3675,3670,311
|
|
20230704,115000,225650955,3675,3675,3675,3675,116
|
|
20230704,114900,225224655,3690,3690,3690,3690,0
|
|
20230704,114800,225224655,3690,3690,3690,3690,0
|
|
20230704,114700,225224655,3690,3690,3690,3690,0
|
|
20230704,114600,225224655,3690,3690,3690,3690,0
|
|
20230704,114500,225224655,3690,3690,3690,3690,10
|
|
20230704,114400,225187755,3690,3690,3690,3690,50
|
|
20230704,114300,225003255,3695,3695,3695,3695,0
|
|
20230704,114200,225003255,3695,3695,3695,3695,204
|
|
20230704,114100,224249475,3700,3700,3700,3700,0
|
|
20230704,114000,224249475,3700,3700,3700,3700,0
|
|
20230704,113900,224249475,3700,3700,3700,3700,0
|
|
20230704,113800,224249475,3700,3700,3700,3700,0
|
|
20230704,113700,224249475,3700,3700,3700,3700,0
|
|
20230704,113600,224249475,3700,3700,3700,3700,0
|
|
20230704,113500,224249475,3700,3700,3700,3700,0
|
|
20230704,113400,224249475,3700,3700,3700,3700,0
|
|
20230704,113300,224249475,3700,3685,3700,3685,319
|
|
20230704,113200,223073825,3705,3705,3705,3705,0
|
|
20230704,113100,223073825,3705,3705,3705,3705,0
|
|
20230704,113000,223073825,3705,3705,3705,3705,0
|
|
20230704,112900,223073825,3705,3705,3705,3705,0
|
|
20230704,112800,223073825,3705,3705,3705,3705,0
|
|
20230704,112700,223073825,3705,3705,3705,3705,0
|
|
20230704,112600,223073825,3705,3705,3705,3705,0
|
|
20230704,112500,223073825,3705,3705,3705,3705,0
|
|
20230704,112400,223073825,3705,3705,3705,3705,0
|
|
20230704,112300,223073825,3705,3705,3705,3705,0
|
|
20230704,112200,223073825,3705,3705,3705,3705,0
|
|
20230704,112100,223073825,3705,3690,3705,3690,503
|
|
20230704,112000,221210255,3690,3690,3690,3690,5
|
|
20230704,111900,221191805,3690,3690,3690,3690,0
|
|
20230704,111800,221191805,3690,3705,3705,3690,866
|
|
20230704,111700,217986155,3705,3705,3705,3705,0
|
|
20230704,111600,217986155,3705,3705,3705,3705,0
|
|
20230704,111500,217986155,3705,3705,3705,3705,0
|
|
20230704,111400,217986155,3705,3705,3705,3705,0
|
|
20230704,111300,217986155,3705,3705,3705,3705,0
|
|
20230704,111200,217986155,3705,3700,3705,3675,1570
|
|
20230704,111100,212185580,3675,3675,3675,3675,0
|
|
20230704,111000,212185580,3675,3675,3675,3675,409
|
|
20230704,110900,210682505,3710,3710,3710,3710,0
|
|
20230704,110800,210682505,3710,3710,3710,3710,0
|
|
20230704,110700,210682505,3710,3710,3710,3710,0
|
|
20230704,110600,210682505,3710,3710,3710,3710,0
|
|
20230704,110500,210682505,3710,3710,3710,3710,0
|
|
20230704,110400,210682505,3710,3690,3710,3690,1439
|
|
20230704,110300,205358560,3690,3690,3690,3690,1
|
|
20230704,110200,205354870,3670,3670,3670,3670,300
|
|
20230704,110100,204253870,3700,3695,3705,3695,134
|
|
20230704,110000,203758120,3670,3675,3675,3670,300
|
|
20230704,105900,202657075,3700,3700,3700,3700,1
|
|
20230704,105800,202653375,3680,3685,3705,3680,703
|
|
20230704,105700,200064640,3710,3710,3710,3710,0
|
|
20230704,105600,200064640,3710,3710,3710,3710,0
|
|
20230704,105500,200064640,3710,3710,3710,3710,0
|
|
20230704,105400,200064640,3710,3685,3710,3685,170
|
|
20230704,105300,199437690,3685,3715,3715,3685,225
|
|
20230704,105200,198604990,3715,3710,3715,3710,2
|
|
20230704,105100,198597565,3710,3710,3710,3680,718
|
|
20230704,105000,195938285,3705,3675,3705,3660,338
|
|
20230704,104900,194689230,3705,3700,3705,3700,350
|
|
20230704,104800,193393730,3700,3700,3700,3700,291
|
|
20230704,104700,192317030,3705,3690,3705,3690,821
|
|
20230704,104600,189280975,3660,3695,3695,3660,470
|
|
20230704,104500,187548970,3700,3690,3700,3690,15
|
|
20230704,104400,187493580,3690,3675,3690,3675,477
|
|
20230704,104300,185735750,3675,3675,3675,3675,0
|
|
20230704,104200,185735750,3675,3675,3675,3675,1
|
|
20230704,104100,185732075,3660,3660,3660,3660,0
|
|
20230704,104000,185732075,3660,3660,3660,3660,11
|
|
20230704,103900,185691815,3660,3660,3660,3660,502
|
|
20230704,103800,183854495,3650,3650,3650,3650,70
|
|
20230704,103700,183598995,3660,3660,3660,3660,0
|
|
20230704,103600,183598995,3660,3660,3660,3660,2
|
|
20230704,103500,183591675,3645,3645,3645,3645,0
|
|
20230704,103400,183591675,3645,3645,3645,3645,1003
|
|
20230704,103300,179935740,3650,3650,3650,3650,1
|
|
20230704,103200,179932090,3650,3650,3650,3650,0
|
|
20230704,103100,179932090,3650,3675,3675,3650,42
|
|
20230704,103000,179778540,3665,3665,3675,3660,373
|
|
20230704,102900,178411495,3675,3650,3675,3650,901
|
|
20230704,102800,175122465,3650,3650,3650,3650,0
|
|
20230704,102700,175122465,3650,3650,3650,3650,10
|
|
20230704,102600,175085965,3650,3650,3650,3650,9
|
|
20230704,102500,175053115,3650,3650,3650,3650,1
|
|
20230704,102400,175049465,3650,3650,3650,3650,10
|
|
20230704,102300,175012965,3650,3650,3650,3650,1
|
|
20230704,102200,175009315,3650,3650,3650,3635,234
|
|
20230704,102100,174158275,3650,3645,3650,3645,90
|
|
20230704,102000,173829995,3630,3630,3630,3630,500
|
|
20230704,101900,172014995,3630,3635,3635,3630,2067
|
|
20230704,101800,164508205,3635,3640,3640,3635,789
|
|
20230704,101700,161638760,3640,3675,3675,3640,3272
|
|
20230704,101600,149696410,3660,3665,3665,3660,1431
|
|
20230704,101500,144458755,3665,3665,3665,3665,194
|
|
20230704,101400,143747745,3675,3675,3675,3675,10
|
|
20230704,101300,143710995,3670,3675,3675,3665,328
|
|
20230704,101200,142508585,3675,3670,3675,3670,41
|
|
20230704,101100,142358110,3670,3670,3670,3670,2
|
|
20230704,101000,142350770,3680,3675,3680,3675,21
|
|
20230704,100900,142273590,3680,3680,3685,3680,30
|
|
20230704,100800,142163140,3690,3665,3690,3665,381
|
|
20230704,100700,140766700,3665,3665,3665,3665,82
|
|
20230704,100600,140466170,3690,3665,3690,3665,21
|
|
20230704,100500,140389180,3665,3665,3665,3665,136
|
|
20230704,100400,139890740,3665,3665,3665,3665,64
|
|
20230704,100300,139656180,3690,3690,3690,3690,0
|
|
20230704,100200,139656180,3690,3670,3690,3665,1001
|
|
20230704,100100,135986840,3700,3700,3700,3700,0
|
|
20230704,100000,135986840,3700,3695,3700,3695,220
|
|
20230704,095900,135173935,3695,3695,3695,3695,0
|
|
20230704,095800,135173935,3695,3695,3695,3695,1
|
|
20230704,095700,135170240,3670,3705,3705,3670,7532
|
|
20230704,095600,107526095,3675,3710,3710,3675,862
|
|
20230704,095500,104357205,3685,3685,3710,3680,305
|
|
20230704,095400,103233790,3705,3690,3705,3690,43
|
|
20230704,095300,103075025,3695,3695,3695,3695,0
|
|
20230704,095200,103075025,3695,3695,3695,3695,0
|
|
20230704,095100,103075025,3695,3695,3695,3695,0
|
|
20230704,095000,103075025,3695,3695,3695,3695,0
|
|
20230704,094900,103075025,3695,3695,3695,3695,0
|
|
20230704,094800,103075025,3695,3675,3695,3675,401
|
|
20230704,094700,101601330,3695,3695,3695,3695,1
|
|
20230704,094600,101597635,3675,3695,3695,3675,81
|
|
20230704,094500,101299940,3675,3680,3680,3675,1340
|
|
20230704,094400,96373740,3695,3695,3695,3695,13
|
|
20230704,094300,96325705,3695,3695,3695,3695,0
|
|
20230704,094200,96325705,3695,3690,3695,3690,80
|
|
20230704,094100,96030500,3695,3710,3710,3675,877
|
|
20230704,094000,92804330,3710,3705,3710,3705,20
|
|
20230704,093900,92730215,3675,3690,3690,3675,1200
|
|
20230704,093800,88312385,3715,3715,3715,3715,0
|
|
20230704,093700,88312385,3715,3715,3715,3715,0
|
|
20230704,093600,88312385,3715,3690,3715,3685,63
|
|
20230704,093500,88080165,3720,3695,3720,3690,147
|
|
20230704,093400,87537375,3695,3695,3695,3695,39
|
|
20230704,093300,87393270,3725,3725,3725,3690,2068
|
|
20230704,093200,79750700,3695,3710,3730,3695,260
|
|
20230704,093100,78789050,3690,3710,3710,3690,305
|
|
20230704,093000,77661700,3710,3710,3710,3710,120
|
|
20230704,092900,77216500,3710,3705,3710,3705,22
|
|
20230704,092800,77134980,3690,3690,3690,3690,1187
|
|
20230704,092700,72754950,3690,3705,3705,3690,3729
|
|
20230704,092600,58982915,3710,3710,3710,3710,30
|
|
20230704,092500,58871615,3715,3715,3715,3715,0
|
|
20230704,092400,58871615,3715,3700,3715,3700,300
|
|
20230704,092300,57760115,3705,3705,3705,3705,10
|
|
20230704,092200,57723065,3695,3700,3705,3695,310
|
|
20230704,092100,56576005,3730,3730,3730,3730,0
|
|
20230704,092000,56576005,3730,3695,3730,3695,423
|
|
20230704,091900,55012115,3700,3705,3725,3700,2021
|
|
20230704,091800,47532480,3705,3710,3725,3705,842
|
|
20230704,091700,44412670,3725,3710,3725,3710,195
|
|
20230704,091600,43689205,3710,3705,3710,3705,740
|
|
20230704,091500,40946805,3725,3715,3725,3700,3891
|
|
20230704,091400,26532825,3715,3730,3730,3715,1036
|
|
20230704,091300,22673410,3740,3720,3740,3720,210
|
|
20230704,091200,21888190,3720,3730,3730,3720,800
|
|
20230704,091100,18911410,3740,3740,3740,3740,4
|
|
20230704,091000,18896450,3715,3715,3715,3715,0
|
|
20230704,090900,18896450,3715,3715,3715,3710,2000
|
|
20230704,090800,11473950,3740,3740,3740,3740,0
|
|
20230704,090700,11473950,3740,3745,3745,3740,254
|
|
20230704,090600,10523840,3745,3740,3745,3740,380
|
|
20230704,090500,9102620,3740,3740,3740,3740,86
|
|
20230704,090400,8780980,3740,3740,3740,3740,3
|
|
20230704,090300,8769760,3740,3740,3740,3740,0
|
|
20230704,090200,8769760,3740,3720,3740,3720,405
|
|
20230704,090100,7261440,3720,3720,3720,3720,284
|
|
20230704,090000,6204960,3720,3720,3720,3720,1668
|