587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184400,200260756,1235,1235,1235,1235,1609
|
|
20230704,184300,200260756,1235,1235,1235,1235,0
|
|
20230704,184200,200260756,1235,1235,1235,1235,0
|
|
20230704,184100,200260756,1235,1235,1235,1235,0
|
|
20230704,184000,200260756,1235,1235,1235,1235,0
|
|
20230704,183900,200260756,1235,1235,1235,1235,0
|
|
20230704,183800,200260756,1235,1235,1235,1235,0
|
|
20230704,183700,200260756,1235,1235,1235,1235,0
|
|
20230704,183600,200260756,1235,1235,1235,1235,0
|
|
20230704,183500,200260756,1235,1235,1235,1235,0
|
|
20230704,183400,200260756,1235,1235,1235,1235,0
|
|
20230704,183300,200260756,1235,1235,1235,1235,0
|
|
20230704,183200,200260756,1235,1235,1235,1235,0
|
|
20230704,183100,200260756,1235,1235,1235,1235,0
|
|
20230704,183000,200260756,1235,1235,1235,1235,0
|
|
20230704,182900,200260756,1235,1235,1235,1235,0
|
|
20230704,182800,200260756,1235,1235,1235,1235,0
|
|
20230704,182700,200260756,1235,1235,1235,1235,0
|
|
20230704,182600,200260756,1235,1235,1235,1235,0
|
|
20230704,182500,200260756,1235,1235,1235,1235,0
|
|
20230704,182400,200260756,1235,1235,1235,1235,0
|
|
20230704,182300,200260756,1235,1235,1235,1235,0
|
|
20230704,182200,200260756,1235,1235,1235,1235,0
|
|
20230704,182100,200260756,1235,1235,1235,1235,0
|
|
20230704,182000,200260756,1235,1235,1235,1235,0
|
|
20230704,181900,200260756,1235,1235,1235,1235,0
|
|
20230704,181800,200260756,1235,1235,1235,1235,0
|
|
20230704,181700,200260756,1235,1235,1235,1235,0
|
|
20230704,181600,200260756,1235,1235,1235,1235,0
|
|
20230704,181500,200260756,1235,1235,1235,1235,0
|
|
20230704,181400,200260756,1235,1235,1235,1235,1609
|
|
20230704,181300,200260756,1235,1235,1235,1235,0
|
|
20230704,181200,200260756,1235,1235,1235,1235,0
|
|
20230704,181100,200260756,1235,1235,1235,1235,0
|
|
20230704,181000,200260756,1235,1235,1235,1235,0
|
|
20230704,180900,200260756,1235,1235,1235,1235,0
|
|
20230704,180800,200260756,1235,1235,1235,1235,0
|
|
20230704,180700,200260756,1235,1235,1235,1235,0
|
|
20230704,180600,200260756,1235,1235,1235,1235,0
|
|
20230704,180500,200260756,1235,1235,1235,1235,0
|
|
20230704,180400,200260756,1235,1235,1235,1235,0
|
|
20230704,180300,200260756,1235,1235,1235,1235,0
|
|
20230704,180200,200260756,1235,1235,1235,1235,0
|
|
20230704,180100,200260756,1235,1235,1235,1235,0
|
|
20230704,180000,200260756,1235,1235,1235,1235,0
|
|
20230704,175900,200260756,1235,1235,1235,1235,0
|
|
20230704,175800,200260756,1235,1235,1235,1235,0
|
|
20230704,175700,200260756,1235,1235,1235,1235,0
|
|
20230704,175600,200260756,1235,1235,1235,1235,0
|
|
20230704,175500,200260756,1235,1235,1235,1235,0
|
|
20230704,175400,200260756,1235,1235,1235,1235,0
|
|
20230704,175300,200260756,1235,1235,1235,1235,0
|
|
20230704,175200,200260756,1235,1235,1235,1235,0
|
|
20230704,175100,200260756,1235,1235,1235,1235,0
|
|
20230704,175000,200260756,1235,1235,1235,1235,0
|
|
20230704,174900,200260756,1235,1235,1235,1235,0
|
|
20230704,174800,200260756,1235,1235,1235,1235,0
|
|
20230704,174700,200260756,1235,1235,1235,1235,0
|
|
20230704,174600,200260756,1235,1235,1235,1235,0
|
|
20230704,174500,200260756,1235,1235,1235,1235,0
|
|
20230704,174400,200260756,1235,1235,1235,1235,1609
|
|
20230704,174300,200260756,1235,1235,1235,1235,0
|
|
20230704,174200,200260756,1235,1235,1235,1235,0
|
|
20230704,174100,200260756,1235,1235,1235,1235,0
|
|
20230704,174000,200260756,1235,1235,1235,1235,0
|
|
20230704,173900,200260756,1235,1235,1235,1235,0
|
|
20230704,173800,200260756,1235,1235,1235,1235,0
|
|
20230704,173700,200260756,1235,1235,1235,1235,0
|
|
20230704,173600,200260756,1235,1235,1235,1235,0
|
|
20230704,173500,200260756,1235,1235,1235,1235,0
|
|
20230704,173400,200260756,1235,1235,1235,1235,0
|
|
20230704,173300,200260756,1235,1235,1235,1235,0
|
|
20230704,173200,200260756,1235,1235,1235,1235,0
|
|
20230704,173100,200260756,1235,1235,1235,1235,0
|
|
20230704,173000,200260756,1235,1235,1235,1235,0
|
|
20230704,172900,200260756,1235,1235,1235,1235,0
|
|
20230704,172800,200260756,1235,1235,1235,1235,0
|
|
20230704,172700,200260756,1235,1235,1235,1235,0
|
|
20230704,172600,200260756,1235,1235,1235,1235,0
|
|
20230704,172500,200260756,1235,1235,1235,1235,0
|
|
20230704,172400,200260756,1235,1235,1235,1235,0
|
|
20230704,172300,200260756,1235,1235,1235,1235,0
|
|
20230704,172200,200260756,1235,1235,1235,1235,0
|
|
20230704,172100,200260756,1235,1235,1235,1235,0
|
|
20230704,172000,200260756,1235,1235,1235,1235,0
|
|
20230704,171900,200260756,1235,1235,1235,1235,0
|
|
20230704,171800,200260756,1235,1235,1235,1235,0
|
|
20230704,171700,200260756,1235,1235,1235,1235,0
|
|
20230704,171600,200260756,1235,1235,1235,1235,0
|
|
20230704,171500,200260756,1235,1235,1235,1235,0
|
|
20230704,171400,200260756,1235,1235,1235,1235,1609
|
|
20230704,171300,200260756,1235,1235,1235,1235,0
|
|
20230704,171200,200260756,1235,1235,1235,1235,0
|
|
20230704,171100,200260756,1235,1235,1235,1235,0
|
|
20230704,171000,200260756,1235,1235,1235,1235,0
|
|
20230704,170900,200260756,1235,1235,1235,1235,0
|
|
20230704,170800,200260756,1235,1235,1235,1235,0
|
|
20230704,170700,200260756,1235,1235,1235,1235,0
|
|
20230704,170600,200260756,1235,1235,1235,1235,0
|
|
20230704,170500,200260756,1235,1235,1235,1235,0
|
|
20230704,170400,200260756,1235,1235,1235,1235,0
|
|
20230704,170300,200260756,1235,1235,1235,1235,0
|
|
20230704,170200,200260756,1235,1235,1235,1235,0
|
|
20230704,170100,200260756,1235,1235,1235,1235,0
|
|
20230704,170000,200260756,1235,1235,1235,1235,0
|
|
20230704,165900,200260756,1235,1235,1235,1235,0
|
|
20230704,165800,200260756,1235,1235,1235,1235,0
|
|
20230704,165700,200260756,1235,1235,1235,1235,0
|
|
20230704,165600,200260756,1235,1235,1235,1235,0
|
|
20230704,165500,200260756,1235,1235,1235,1235,0
|
|
20230704,165400,200260756,1235,1235,1235,1235,0
|
|
20230704,165300,200260756,1235,1235,1235,1235,0
|
|
20230704,165200,200260756,1235,1235,1235,1235,0
|
|
20230704,165100,200260756,1235,1235,1235,1235,0
|
|
20230704,165000,200260756,1235,1235,1235,1235,0
|
|
20230704,164900,200260756,1235,1235,1235,1235,0
|
|
20230704,164800,200260756,1235,1235,1235,1235,0
|
|
20230704,164700,200260756,1235,1235,1235,1235,0
|
|
20230704,164600,200260756,1235,1235,1235,1235,0
|
|
20230704,164500,200260756,1235,1235,1235,1235,0
|
|
20230704,164400,200260756,1235,1235,1235,1235,1609
|
|
20230704,164300,200260756,1235,1235,1235,1235,0
|
|
20230704,164200,200260756,1235,1235,1235,1235,0
|
|
20230704,164100,200260756,1235,1235,1235,1235,0
|
|
20230704,164000,200260756,1235,1235,1235,1235,0
|
|
20230704,163900,200260756,1235,1235,1235,1235,0
|
|
20230704,163800,200260756,1235,1235,1235,1235,0
|
|
20230704,163700,200260756,1235,1235,1235,1235,0
|
|
20230704,163600,200260756,1235,1235,1235,1235,0
|
|
20230704,163500,200260756,1235,1235,1235,1235,0
|
|
20230704,163400,200260756,1235,1235,1235,1235,0
|
|
20230704,163300,200260756,1235,1235,1235,1235,0
|
|
20230704,163200,200260756,1235,1235,1235,1235,0
|
|
20230704,163100,200260756,1235,1235,1235,1235,0
|
|
20230704,163000,200260756,1235,1235,1235,1235,0
|
|
20230704,162900,200260756,1235,1235,1235,1235,0
|
|
20230704,162800,200260756,1235,1235,1235,1235,0
|
|
20230704,162700,200260756,1235,1235,1235,1235,0
|
|
20230704,162600,200260756,1235,1235,1235,1235,0
|
|
20230704,162500,200260756,1235,1235,1235,1235,0
|
|
20230704,162400,200260756,1235,1235,1235,1235,0
|
|
20230704,162300,200260756,1235,1235,1235,1235,0
|
|
20230704,162200,200260756,1235,1235,1235,1235,0
|
|
20230704,162100,200260756,1235,1235,1235,1235,0
|
|
20230704,162000,200260756,1235,1235,1235,1235,0
|
|
20230704,161900,200260756,1235,1235,1235,1235,0
|
|
20230704,161800,200260756,1235,1235,1235,1235,0
|
|
20230704,161700,200260756,1235,1235,1235,1235,0
|
|
20230704,161600,200260756,1235,1235,1235,1235,0
|
|
20230704,161500,200260756,1235,1235,1235,1235,0
|
|
20230704,161400,200260756,1235,1235,1235,1235,1609
|
|
20230704,161300,200260756,1235,1235,1235,1235,0
|
|
20230704,161200,200260756,1235,1235,1235,1235,0
|
|
20230704,161100,200260756,1235,1235,1235,1235,0
|
|
20230704,161000,200260756,1235,1235,1235,1235,0
|
|
20230704,160900,200260756,1235,1235,1235,1235,0
|
|
20230704,160800,200260756,1235,1235,1235,1235,0
|
|
20230704,160700,200260756,1235,1235,1235,1235,0
|
|
20230704,160600,200260756,1235,1235,1235,1235,0
|
|
20230704,160500,200260756,1235,1235,1235,1235,0
|
|
20230704,160400,200260756,1235,1235,1235,1235,0
|
|
20230704,160300,200260756,1235,1235,1235,1235,0
|
|
20230704,160200,200260756,1235,1235,1235,1235,0
|
|
20230704,160100,200260756,1235,1235,1235,1235,0
|
|
20230704,160000,200260756,1235,1235,1235,1235,0
|
|
20230704,155900,200260756,1235,1235,1235,1235,0
|
|
20230704,155800,200260756,1235,1235,1235,1235,0
|
|
20230704,155700,200260756,1235,1235,1235,1235,0
|
|
20230704,155600,200260756,1235,1235,1235,1235,0
|
|
20230704,155500,200260756,1235,1235,1235,1235,0
|
|
20230704,155400,200260756,1235,1235,1235,1235,0
|
|
20230704,155300,200260756,1235,1235,1235,1235,0
|
|
20230704,155200,200260756,1235,1235,1235,1235,0
|
|
20230704,155100,200260756,1235,1235,1235,1235,0
|
|
20230704,155000,200260756,1235,1235,1235,1235,0
|
|
20230704,154900,200260756,1235,1235,1235,1235,0
|
|
20230704,154800,200260756,1235,1235,1235,1235,0
|
|
20230704,154700,200260756,1235,1235,1235,1235,0
|
|
20230704,154600,200260756,1235,1235,1235,1235,0
|
|
20230704,154500,200260756,1235,1235,1235,1235,0
|
|
20230704,154400,200260756,1235,1235,1235,1235,1609
|
|
20230704,154300,200260756,1235,1235,1235,1235,0
|
|
20230704,154200,200260756,1235,1235,1235,1235,0
|
|
20230704,154100,200260756,1235,1235,1235,1235,0
|
|
20230704,154000,200260756,1235,1235,1235,1235,0
|
|
20230704,153900,200260756,1235,1235,1235,1235,0
|
|
20230704,153800,200260756,1235,1235,1235,1235,0
|
|
20230704,153700,200260756,1235,1235,1235,1235,0
|
|
20230704,153600,200260756,1235,1235,1235,1235,0
|
|
20230704,153500,200260756,1235,1235,1235,1235,0
|
|
20230704,153400,200260756,1235,1235,1235,1235,0
|
|
20230704,153300,200260756,1235,1235,1235,1235,0
|
|
20230704,153200,200260756,1235,1235,1235,1235,0
|
|
20230704,153100,200260756,1235,1235,1235,1235,0
|
|
20230704,153000,200260756,1235,1235,1235,1235,1609
|
|
20230704,152900,198273641,1236,1236,1236,1236,0
|
|
20230704,152800,198273641,1236,1236,1236,1236,0
|
|
20230704,152700,198273641,1236,1236,1236,1236,0
|
|
20230704,152600,198273641,1236,1236,1236,1236,0
|
|
20230704,152500,198273641,1236,1236,1236,1236,0
|
|
20230704,152400,198273641,1236,1236,1236,1236,0
|
|
20230704,152300,198273641,1236,1236,1236,1236,0
|
|
20230704,152200,198273641,1236,1236,1236,1236,0
|
|
20230704,152100,198273641,1236,1236,1236,1236,0
|
|
20230704,152000,198273641,1236,1236,1236,1236,0
|
|
20230704,151900,198273641,1236,1235,1236,1235,2000
|
|
20230704,151800,195801660,1235,1235,1235,1235,0
|
|
20230704,151700,195801660,1235,1235,1235,1235,30
|
|
20230704,151600,195764610,1235,1235,1235,1235,0
|
|
20230704,151500,195764610,1235,1230,1235,1229,2291
|
|
20230704,151400,192947922,1230,1230,1230,1230,0
|
|
20230704,151300,192947922,1230,1230,1230,1230,0
|
|
20230704,151200,192947922,1230,1231,1231,1230,12
|
|
20230704,151100,192933157,1236,1234,1236,1234,100
|
|
20230704,151000,192809751,1229,1229,1229,1229,0
|
|
20230704,150900,192809751,1229,1229,1229,1229,60
|
|
20230704,150800,192736011,1230,1230,1230,1230,1
|
|
20230704,150700,192734781,1229,1229,1229,1229,18
|
|
20230704,150600,192712659,1230,1230,1230,1230,1500
|
|
20230704,150500,190867659,1229,1233,1233,1229,3940
|
|
20230704,150400,186018424,1234,1234,1234,1234,121
|
|
20230704,150300,185869110,1236,1236,1236,1236,100
|
|
20230704,150200,185745510,1236,1236,1236,1236,0
|
|
20230704,150100,185745510,1236,1236,1236,1236,0
|
|
20230704,150000,185745510,1236,1236,1236,1236,50
|
|
20230704,145900,185683710,1236,1236,1236,1236,4
|
|
20230704,145800,185678766,1236,1236,1236,1236,101
|
|
20230704,145700,185553930,1236,1236,1236,1236,0
|
|
20230704,145600,185553930,1236,1236,1236,1236,0
|
|
20230704,145500,185553930,1236,1236,1236,1236,0
|
|
20230704,145400,185553930,1236,1236,1236,1236,15
|
|
20230704,145300,185535390,1236,1236,1236,1236,100
|
|
20230704,145200,185411790,1236,1236,1236,1236,2127
|
|
20230704,145100,182782818,1236,1236,1236,1236,165
|
|
20230704,145000,182578878,1236,1236,1236,1236,335
|
|
20230704,144900,182164818,1236,1236,1236,1236,2000
|
|
20230704,144800,179692818,1236,1236,1236,1236,536
|
|
20230704,144700,179030322,1236,1236,1236,1236,1375
|
|
20230704,144600,177330822,1236,1236,1236,1236,1458
|
|
20230704,144500,175528734,1236,1234,1236,1234,7910
|
|
20230704,144400,165758255,1234,1234,1234,1234,1
|
|
20230704,144300,165757021,1232,1232,1232,1232,700
|
|
20230704,144200,164894621,1234,1234,1234,1234,0
|
|
20230704,144100,164894621,1234,1234,1234,1234,0
|
|
20230704,144000,164894621,1234,1234,1234,1234,10
|
|
20230704,143900,164882281,1234,1234,1234,1234,0
|
|
20230704,143800,164882281,1234,1234,1234,1234,100
|
|
20230704,143700,164758881,1234,1234,1234,1234,0
|
|
20230704,143600,164758881,1234,1234,1234,1234,0
|
|
20230704,143500,164758881,1234,1234,1234,1234,0
|
|
20230704,143400,164758881,1234,1234,1234,1234,0
|
|
20230704,143300,164758881,1234,1234,1234,1234,3
|
|
20230704,143200,164755179,1231,1232,1232,1231,199
|
|
20230704,143100,164510199,1232,1232,1232,1232,0
|
|
20230704,143000,164510199,1232,1232,1232,1232,0
|
|
20230704,142900,164510199,1232,1232,1232,1232,10
|
|
20230704,142800,164497879,1234,1234,1234,1234,150
|
|
20230704,142700,164312779,1234,1234,1234,1234,124
|
|
20230704,142600,164159763,1235,1235,1235,1235,0
|
|
20230704,142500,164159763,1235,1235,1235,1235,0
|
|
20230704,142400,164159763,1235,1235,1235,1235,0
|
|
20230704,142300,164159763,1235,1235,1235,1235,0
|
|
20230704,142200,164159763,1235,1235,1235,1235,1
|
|
20230704,142100,164158528,1229,1229,1229,1229,0
|
|
20230704,142000,164158528,1229,1229,1229,1229,0
|
|
20230704,141900,164158528,1229,1231,1231,1229,700
|
|
20230704,141800,163297990,1230,1230,1230,1230,1000
|
|
20230704,141700,162067990,1230,1231,1231,1230,36
|
|
20230704,141600,162023705,1232,1232,1232,1232,34
|
|
20230704,141500,161981817,1235,1235,1235,1235,0
|
|
20230704,141400,161981817,1235,1235,1235,1235,3
|
|
20230704,141300,161978112,1233,1233,1233,1233,0
|
|
20230704,141200,161978112,1233,1233,1233,1233,0
|
|
20230704,141100,161978112,1233,1233,1233,1233,0
|
|
20230704,141000,161978112,1233,1233,1233,1233,574
|
|
20230704,140900,161270370,1234,1234,1234,1234,0
|
|
20230704,140800,161270370,1234,1234,1234,1234,3
|
|
20230704,140700,161266668,1233,1233,1235,1233,4745
|
|
20230704,140600,155408030,1233,1234,1234,1233,486
|
|
20230704,140500,154808312,1234,1234,1234,1234,1
|
|
20230704,140400,154807078,1234,1234,1234,1234,50
|
|
20230704,140300,154745378,1235,1235,1235,1235,0
|
|
20230704,140200,154745378,1235,1235,1235,1235,0
|
|
20230704,140100,154745378,1235,1235,1235,1235,0
|
|
20230704,140000,154745378,1235,1235,1235,1235,6566
|
|
20230704,135900,146636368,1235,1235,1235,1235,100
|
|
20230704,135800,146512868,1235,1235,1235,1235,1
|
|
20230704,135700,146511633,1234,1234,1234,1234,300
|
|
20230704,135600,146141433,1233,1233,1233,1233,0
|
|
20230704,135500,146141433,1233,1234,1234,1233,501
|
|
20230704,135400,145523200,1234,1232,1234,1232,2142
|
|
20230704,135300,142881414,1232,1233,1233,1232,1009
|
|
20230704,135200,141637326,1232,1233,1233,1232,3411
|
|
20230704,135100,137433964,1232,1232,1232,1232,0
|
|
20230704,135000,137433964,1232,1232,1232,1232,0
|
|
20230704,134900,137433964,1232,1232,1232,1232,0
|
|
20230704,134800,137433964,1232,1232,1232,1232,0
|
|
20230704,134700,137433964,1232,1232,1232,1232,1996
|
|
20230704,134600,134974892,1232,1232,1232,1232,25
|
|
20230704,134500,134944092,1232,1232,1232,1232,0
|
|
20230704,134400,134944092,1232,1232,1232,1232,1
|
|
20230704,134300,134942860,1230,1230,1230,1230,0
|
|
20230704,134200,134942860,1230,1230,1230,1230,355
|
|
20230704,134100,134506210,1230,1230,1230,1230,0
|
|
20230704,134000,134506210,1230,1230,1230,1230,0
|
|
20230704,133900,134506210,1230,1230,1230,1230,78
|
|
20230704,133800,134410270,1230,1230,1230,1230,0
|
|
20230704,133700,134410270,1230,1230,1230,1230,0
|
|
20230704,133600,134410270,1230,1230,1230,1230,0
|
|
20230704,133500,134410270,1230,1230,1230,1230,0
|
|
20230704,133400,134410270,1230,1230,1230,1230,0
|
|
20230704,133300,134410270,1230,1230,1230,1230,0
|
|
20230704,133200,134410270,1230,1230,1230,1230,0
|
|
20230704,133100,134410270,1230,1230,1230,1230,0
|
|
20230704,133000,134410270,1230,1230,1230,1230,0
|
|
20230704,132900,134410270,1230,1230,1230,1230,0
|
|
20230704,132800,134410270,1230,1230,1230,1230,0
|
|
20230704,132700,134410270,1230,1230,1230,1230,3
|
|
20230704,132600,134406580,1230,1230,1230,1230,30
|
|
20230704,132500,134369680,1230,1230,1230,1230,70
|
|
20230704,132400,134283580,1230,1230,1230,1230,0
|
|
20230704,132300,134283580,1230,1230,1230,1230,31
|
|
20230704,132200,134245450,1230,1230,1230,1230,1
|
|
20230704,132100,134244220,1230,1230,1230,1230,0
|
|
20230704,132000,134244220,1230,1230,1230,1230,0
|
|
20230704,131900,134244220,1230,1230,1230,1230,0
|
|
20230704,131800,134244220,1230,1230,1230,1230,0
|
|
20230704,131700,134244220,1230,1230,1230,1230,0
|
|
20230704,131600,134244220,1230,1230,1230,1230,569
|
|
20230704,131500,133544350,1228,1228,1228,1228,0
|
|
20230704,131400,133544350,1228,1228,1228,1228,0
|
|
20230704,131300,133544350,1228,1228,1228,1228,0
|
|
20230704,131200,133544350,1228,1228,1228,1228,0
|
|
20230704,131100,133544350,1228,1228,1228,1228,0
|
|
20230704,131000,133544350,1228,1228,1228,1228,0
|
|
20230704,130900,133544350,1228,1228,1228,1228,2
|
|
20230704,130800,133541894,1228,1230,1230,1228,11
|
|
20230704,130700,133528382,1228,1228,1228,1228,0
|
|
20230704,130600,133528382,1228,1228,1228,1228,0
|
|
20230704,130500,133528382,1228,1230,1230,1228,3643
|
|
20230704,130400,129053032,1231,1231,1231,1231,0
|
|
20230704,130300,129053032,1231,1231,1231,1231,4
|
|
20230704,130200,129048108,1230,1230,1230,1230,0
|
|
20230704,130100,129048108,1230,1230,1230,1230,0
|
|
20230704,130000,129048108,1230,1230,1230,1230,444
|
|
20230704,125900,128501988,1230,1230,1230,1230,10
|
|
20230704,125800,128489688,1230,1230,1230,1230,0
|
|
20230704,125700,128489688,1230,1230,1230,1230,1
|
|
20230704,125600,128488458,1230,1231,1231,1230,394
|
|
20230704,125500,128003835,1231,1231,1231,1231,0
|
|
20230704,125400,128003835,1231,1231,1231,1231,0
|
|
20230704,125300,128003835,1231,1231,1231,1231,0
|
|
20230704,125200,128003835,1231,1231,1231,1231,0
|
|
20230704,125100,128003835,1231,1232,1232,1231,1099
|
|
20230704,125000,126649916,1232,1232,1232,1232,1
|
|
20230704,124900,126648684,1232,1232,1232,1232,0
|
|
20230704,124800,126648684,1232,1232,1232,1232,30
|
|
20230704,124700,126611724,1232,1232,1232,1232,150
|
|
20230704,124600,126426924,1232,1232,1232,1232,0
|
|
20230704,124500,126426924,1232,1232,1232,1232,0
|
|
20230704,124400,126426924,1232,1232,1232,1232,0
|
|
20230704,124300,126426924,1232,1232,1232,1232,50
|
|
20230704,124200,126365324,1232,1232,1232,1232,417
|
|
20230704,124100,125851580,1230,1230,1230,1230,0
|
|
20230704,124000,125851580,1230,1230,1230,1230,0
|
|
20230704,123900,125851580,1230,1230,1230,1230,0
|
|
20230704,123800,125851580,1230,1230,1230,1230,0
|
|
20230704,123700,125851580,1230,1230,1230,1230,0
|
|
20230704,123600,125851580,1230,1230,1230,1230,0
|
|
20230704,123500,125851580,1230,1232,1232,1230,4
|
|
20230704,123400,125846656,1232,1232,1232,1232,0
|
|
20230704,123300,125846656,1232,1232,1232,1232,6
|
|
20230704,123200,125839264,1232,1232,1232,1232,0
|
|
20230704,123100,125839264,1232,1232,1232,1232,0
|
|
20230704,123000,125839264,1232,1232,1232,1232,0
|
|
20230704,122900,125839264,1232,1232,1232,1232,0
|
|
20230704,122800,125839264,1232,1232,1232,1232,0
|
|
20230704,122700,125839264,1232,1232,1232,1232,0
|
|
20230704,122600,125839264,1232,1232,1232,1232,0
|
|
20230704,122500,125839264,1232,1232,1232,1232,100
|
|
20230704,122400,125716064,1232,1232,1232,1232,0
|
|
20230704,122300,125716064,1232,1232,1232,1232,0
|
|
20230704,122200,125716064,1232,1232,1232,1232,0
|
|
20230704,122100,125716064,1232,1232,1232,1232,0
|
|
20230704,122000,125716064,1232,1232,1232,1232,0
|
|
20230704,121900,125716064,1232,1232,1232,1232,0
|
|
20230704,121800,125716064,1232,1231,1232,1231,100
|
|
20230704,121700,125592928,1232,1232,1232,1232,0
|
|
20230704,121600,125592928,1232,1232,1232,1232,0
|
|
20230704,121500,125592928,1232,1232,1232,1232,0
|
|
20230704,121400,125592928,1232,1232,1232,1232,10
|
|
20230704,121300,125580608,1232,1232,1232,1232,0
|
|
20230704,121200,125580608,1232,1232,1232,1232,200
|
|
20230704,121100,125334208,1232,1232,1232,1232,25
|
|
20230704,121000,125303408,1232,1232,1232,1232,0
|
|
20230704,120900,125303408,1232,1232,1232,1232,0
|
|
20230704,120800,125303408,1232,1232,1232,1232,0
|
|
20230704,120700,125303408,1232,1232,1232,1232,0
|
|
20230704,120600,125303408,1232,1232,1232,1232,0
|
|
20230704,120500,125303408,1232,1232,1232,1232,20
|
|
20230704,120400,125278768,1232,1232,1232,1232,0
|
|
20230704,120300,125278768,1232,1232,1232,1232,1
|
|
20230704,120200,125277536,1232,1232,1232,1232,0
|
|
20230704,120100,125277536,1232,1232,1232,1232,50
|
|
20230704,120000,125215936,1232,1232,1232,1232,0
|
|
20230704,115900,125215936,1232,1232,1232,1232,0
|
|
20230704,115800,125215936,1232,1232,1232,1232,24
|
|
20230704,115700,125186368,1233,1233,1233,1233,1
|
|
20230704,115600,125185135,1228,1228,1228,1228,0
|
|
20230704,115500,125185135,1228,1228,1228,1228,0
|
|
20230704,115400,125185135,1228,1229,1229,1228,153
|
|
20230704,115300,124997184,1230,1230,1230,1230,0
|
|
20230704,115200,124997184,1230,1230,1230,1230,929
|
|
20230704,115100,123854514,1233,1233,1233,1233,0
|
|
20230704,115000,123854514,1233,1233,1233,1233,0
|
|
20230704,114900,123854514,1233,1233,1233,1233,0
|
|
20230704,114800,123854514,1233,1230,1233,1230,21
|
|
20230704,114700,123828681,1233,1233,1233,1233,1
|
|
20230704,114600,123827448,1231,1231,1231,1231,2
|
|
20230704,114500,123824986,1231,1231,1231,1231,1
|
|
20230704,114400,123823755,1233,1233,1233,1233,0
|
|
20230704,114300,123823755,1233,1233,1233,1233,0
|
|
20230704,114200,123823755,1233,1233,1233,1233,0
|
|
20230704,114100,123823755,1233,1233,1233,1233,0
|
|
20230704,114000,123823755,1233,1233,1233,1233,0
|
|
20230704,113900,123823755,1233,1233,1233,1233,100
|
|
20230704,113800,123700455,1232,1232,1232,1232,30
|
|
20230704,113700,123663495,1231,1231,1231,1231,17
|
|
20230704,113600,123642568,1231,1231,1231,1231,88
|
|
20230704,113500,123534240,1233,1233,1233,1233,0
|
|
20230704,113400,123534240,1233,1233,1233,1233,0
|
|
20230704,113300,123534240,1233,1233,1233,1233,0
|
|
20230704,113200,123534240,1233,1233,1233,1233,0
|
|
20230704,113100,123534240,1233,1233,1233,1233,0
|
|
20230704,113000,123534240,1233,1233,1233,1233,0
|
|
20230704,112900,123534240,1233,1233,1233,1233,0
|
|
20230704,112800,123534240,1233,1233,1233,1233,0
|
|
20230704,112700,123534240,1233,1233,1233,1233,0
|
|
20230704,112600,123534240,1233,1233,1233,1233,0
|
|
20230704,112500,123534240,1233,1233,1233,1233,0
|
|
20230704,112400,123534240,1233,1233,1233,1233,0
|
|
20230704,112300,123534240,1233,1233,1233,1233,0
|
|
20230704,112200,123534240,1233,1233,1233,1233,0
|
|
20230704,112100,123534240,1233,1233,1233,1233,60
|
|
20230704,112000,123460260,1233,1233,1233,1233,1
|
|
20230704,111900,123459027,1229,1229,1229,1229,1343
|
|
20230704,111800,121808480,1230,1230,1230,1230,439
|
|
20230704,111700,121268510,1230,1230,1230,1230,0
|
|
20230704,111600,121268510,1230,1230,1231,1230,1076
|
|
20230704,111500,119944989,1230,1230,1230,1230,1033
|
|
20230704,111400,118674399,1230,1230,1230,1230,2
|
|
20230704,111300,118671939,1230,1230,1230,1230,0
|
|
20230704,111200,118671939,1230,1230,1230,1230,0
|
|
20230704,111100,118671939,1230,1230,1230,1230,223
|
|
20230704,111000,118397649,1233,1233,1233,1233,1
|
|
20230704,110900,118396416,1233,1233,1233,1233,2
|
|
20230704,110800,118393950,1230,1230,1230,1230,0
|
|
20230704,110700,118393950,1230,1230,1230,1230,0
|
|
20230704,110600,118393950,1230,1230,1230,1230,0
|
|
20230704,110500,118393950,1230,1230,1230,1230,0
|
|
20230704,110400,118393950,1230,1230,1230,1230,0
|
|
20230704,110300,118393950,1230,1230,1230,1230,0
|
|
20230704,110200,118393950,1230,1230,1230,1230,59
|
|
20230704,110100,118321380,1230,1230,1230,1230,42
|
|
20230704,110000,118269720,1230,1230,1230,1230,89
|
|
20230704,105900,118160250,1230,1230,1230,1230,67
|
|
20230704,105800,118077840,1230,1230,1230,1230,64
|
|
20230704,105700,117999120,1230,1230,1230,1230,0
|
|
20230704,105600,117999120,1230,1230,1230,1230,15
|
|
20230704,105500,117980670,1230,1234,1234,1230,109
|
|
20230704,105400,117846556,1234,1234,1234,1234,0
|
|
20230704,105300,117846556,1234,1234,1234,1234,0
|
|
20230704,105200,117846556,1234,1234,1234,1234,0
|
|
20230704,105100,117846556,1234,1234,1234,1234,400
|
|
20230704,105000,117352956,1234,1234,1234,1234,0
|
|
20230704,104900,117352956,1234,1234,1234,1234,1
|
|
20230704,104800,117351722,1233,1233,1233,1233,46
|
|
20230704,104700,117295004,1233,1233,1233,1233,1
|
|
20230704,104600,117293771,1232,1232,1232,1232,0
|
|
20230704,104500,117293771,1232,1232,1232,1232,0
|
|
20230704,104400,117293771,1232,1232,1232,1232,0
|
|
20230704,104300,117293771,1232,1230,1232,1230,39
|
|
20230704,104200,117245771,1235,1230,1235,1230,11361
|
|
20230704,104100,103256410,1230,1230,1230,1230,3
|
|
20230704,104000,103252720,1231,1231,1231,1231,0
|
|
20230704,103900,103252720,1231,1230,1231,1229,2623
|
|
20230704,103800,100027387,1230,1230,1230,1230,0
|
|
20230704,103700,100027387,1230,1230,1230,1230,326
|
|
20230704,103600,99626407,1230,1230,1230,1230,109
|
|
20230704,103500,99492337,1230,1230,1230,1230,100
|
|
20230704,103400,99369337,1230,1230,1230,1230,1
|
|
20230704,103300,99368107,1230,1230,1230,1230,150
|
|
20230704,103200,99183607,1230,1228,1230,1228,8
|
|
20230704,103100,99173781,1227,1230,1230,1227,35
|
|
20230704,103000,99130825,1230,1230,1230,1230,976
|
|
20230704,102900,97930345,1226,1226,1226,1226,0
|
|
20230704,102800,97930345,1226,1226,1226,1226,0
|
|
20230704,102700,97930345,1226,1229,1229,1226,10869
|
|
20230704,102600,84597868,1230,1230,1230,1230,0
|
|
20230704,102500,84597868,1230,1230,1230,1230,1
|
|
20230704,102400,84596638,1229,1229,1229,1229,0
|
|
20230704,102300,84596638,1229,1230,1230,1229,2457
|
|
20230704,102200,81576967,1232,1232,1232,1232,0
|
|
20230704,102100,81576967,1232,1232,1232,1232,0
|
|
20230704,102000,81576967,1232,1231,1232,1231,1000
|
|
20230704,101900,80344991,1228,1229,1229,1228,1540
|
|
20230704,101800,78453408,1232,1232,1232,1232,0
|
|
20230704,101700,78453408,1232,1230,1232,1230,3
|
|
20230704,101600,78449714,1230,1230,1230,1230,1
|
|
20230704,101500,78448484,1230,1230,1230,1230,470
|
|
20230704,101400,77870384,1230,1230,1230,1230,0
|
|
20230704,101300,77870384,1230,1230,1230,1230,0
|
|
20230704,101200,77870384,1230,1230,1230,1230,50
|
|
20230704,101100,77808884,1232,1232,1232,1232,1350
|
|
20230704,101000,76145684,1232,1232,1232,1232,0
|
|
20230704,100900,76145684,1232,1230,1232,1230,191
|
|
20230704,100800,75910550,1230,1231,1231,1230,5259
|
|
20230704,100700,69441480,1231,1231,1231,1231,200
|
|
20230704,100600,69195280,1231,1231,1231,1231,717
|
|
20230704,100500,68312653,1231,1232,1232,1231,63
|
|
20230704,100400,68235099,1231,1232,1232,1231,163
|
|
20230704,100300,68034346,1230,1230,1230,1230,4974
|
|
20230704,100200,61916326,1230,1232,1232,1230,2440
|
|
20230704,100100,58915124,1230,1231,1232,1230,989
|
|
20230704,100000,57698449,1231,1232,1232,1231,8832
|
|
20230704,095900,46825502,1233,1235,1235,1233,348
|
|
20230704,095800,46396192,1234,1235,1239,1234,1311
|
|
20230704,095700,44778144,1235,1236,1239,1235,7692
|
|
20230704,095600,35272476,1237,1238,1238,1237,1659
|
|
20230704,095500,33219711,1240,1240,1240,1240,1
|
|
20230704,095400,33218471,1240,1240,1240,1240,4
|
|
20230704,095300,33213511,1238,1238,1238,1238,4
|
|
20230704,095200,33208559,1241,1241,1241,1241,11
|
|
20230704,095100,33194908,1241,1241,1241,1241,0
|
|
20230704,095000,33194908,1241,1241,1241,1238,77
|
|
20230704,094900,33099519,1241,1241,1241,1241,623
|
|
20230704,094800,32326376,1241,1241,1241,1241,0
|
|
20230704,094700,32326376,1241,1241,1241,1241,1
|
|
20230704,094600,32325135,1238,1238,1238,1238,505
|
|
20230704,094500,31699945,1243,1238,1243,1238,8
|
|
20230704,094400,31690036,1243,1239,1243,1238,851
|
|
20230704,094300,30635943,1243,1240,1243,1240,523
|
|
20230704,094200,29987399,1243,1243,1243,1243,1
|
|
20230704,094100,29986156,1240,1245,1245,1240,117
|
|
20230704,094000,29840821,1245,1245,1245,1244,1182
|
|
20230704,093900,28369353,1245,1245,1245,1245,101
|
|
20230704,093800,28243608,1245,1244,1245,1244,101
|
|
20230704,093700,28117884,1244,1244,1244,1244,1
|
|
20230704,093600,28116640,1244,1245,1245,1244,2
|
|
20230704,093500,28114151,1245,1245,1245,1245,1
|
|
20230704,093400,28112906,1242,1242,1242,1241,1346
|
|
20230704,093300,26441240,1242,1236,1242,1236,1647
|
|
20230704,093200,24404914,1235,1237,1237,1235,197
|
|
20230704,093100,24161470,1237,1241,1243,1237,3054
|
|
20230704,093000,20379233,1240,1244,1244,1240,1004
|
|
20230704,092900,19134140,1245,1245,1245,1245,11
|
|
20230704,092800,19120445,1245,1245,1245,1245,1
|
|
20230704,092700,19119200,1245,1245,1245,1245,0
|
|
20230704,092600,19119200,1245,1245,1245,1245,8
|
|
20230704,092500,19109240,1245,1245,1245,1245,0
|
|
20230704,092400,19109240,1245,1245,1245,1245,2
|
|
20230704,092300,19106750,1246,1245,1246,1245,10
|
|
20230704,092200,19094299,1245,1245,1245,1245,200
|
|
20230704,092100,18845299,1245,1243,1245,1243,2163
|
|
20230704,092000,16156688,1246,1246,1246,1246,0
|
|
20230704,091900,16156688,1246,1246,1246,1246,1
|
|
20230704,091800,16155442,1245,1245,1245,1245,101
|
|
20230704,091700,16029697,1243,1247,1247,1243,245
|
|
20230704,091600,15724692,1249,1247,1249,1247,11
|
|
20230704,091500,15710973,1247,1248,1248,1247,2001
|
|
20230704,091400,13215725,1247,1247,1247,1247,0
|
|
20230704,091300,13215725,1247,1247,1247,1247,20
|
|
20230704,091200,13190785,1243,1243,1243,1243,333
|
|
20230704,091100,12776866,1244,1244,1244,1244,312
|
|
20230704,091000,12388738,1244,1244,1244,1244,1188
|
|
20230704,090900,10910866,1244,1244,1244,1244,0
|
|
20230704,090800,10910866,1244,1244,1244,1244,0
|
|
20230704,090700,10910866,1244,1244,1244,1244,57
|
|
20230704,090600,10839958,1247,1247,1247,1247,0
|
|
20230704,090500,10839958,1247,1247,1247,1247,850
|
|
20230704,090400,9780008,1248,1248,1248,1248,3051
|
|
20230704,090300,5972360,1249,1249,1249,1246,1316
|
|
20230704,090200,4332315,1245,1246,1246,1245,1307
|
|
20230704,090100,2705000,1250,1250,1250,1250,61
|
|
20230704,090000,2628750,1250,1250,1250,1250,2103
|