615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191200,489748485,3420,3420,3420,3420,3256
|
|
20230704,191100,489748485,3420,3420,3420,3420,0
|
|
20230704,191000,489748485,3420,3420,3420,3420,0
|
|
20230704,190900,489748485,3420,3420,3420,3420,0
|
|
20230704,190800,489748485,3420,3420,3420,3420,0
|
|
20230704,190700,489748485,3420,3420,3420,3420,0
|
|
20230704,190600,489748485,3420,3420,3420,3420,0
|
|
20230704,190500,489748485,3420,3420,3420,3420,0
|
|
20230704,190400,489748485,3420,3420,3420,3420,0
|
|
20230704,190300,489748485,3420,3420,3420,3420,0
|
|
20230704,190200,489748485,3420,3420,3420,3420,0
|
|
20230704,190100,489748485,3420,3420,3420,3420,0
|
|
20230704,190000,489748485,3420,3420,3420,3420,0
|
|
20230704,185900,489748485,3420,3420,3420,3420,0
|
|
20230704,185800,489748485,3420,3420,3420,3420,0
|
|
20230704,185700,489748485,3420,3420,3420,3420,0
|
|
20230704,185600,489748485,3420,3420,3420,3420,0
|
|
20230704,185500,489748485,3420,3420,3420,3420,0
|
|
20230704,185400,489748485,3420,3420,3420,3420,0
|
|
20230704,185300,489748485,3420,3420,3420,3420,0
|
|
20230704,185200,489748485,3420,3420,3420,3420,0
|
|
20230704,185100,489748485,3420,3420,3420,3420,0
|
|
20230704,185000,489748485,3420,3420,3420,3420,0
|
|
20230704,184900,489748485,3420,3420,3420,3420,0
|
|
20230704,184800,489748485,3420,3420,3420,3420,0
|
|
20230704,184700,489748485,3420,3420,3420,3420,0
|
|
20230704,184600,489748485,3420,3420,3420,3420,0
|
|
20230704,184500,489748485,3420,3420,3420,3420,0
|
|
20230704,184400,489748485,3420,3420,3420,3420,0
|
|
20230704,184300,489748485,3420,3420,3420,3420,0
|
|
20230704,184200,489748485,3420,3420,3420,3420,3256
|
|
20230704,184100,489748485,3420,3420,3420,3420,0
|
|
20230704,184000,489748485,3420,3420,3420,3420,0
|
|
20230704,183900,489748485,3420,3420,3420,3420,0
|
|
20230704,183800,489748485,3420,3420,3420,3420,0
|
|
20230704,183700,489748485,3420,3420,3420,3420,0
|
|
20230704,183600,489748485,3420,3420,3420,3420,0
|
|
20230704,183500,489748485,3420,3420,3420,3420,0
|
|
20230704,183400,489748485,3420,3420,3420,3420,0
|
|
20230704,183300,489748485,3420,3420,3420,3420,0
|
|
20230704,183200,489748485,3420,3420,3420,3420,0
|
|
20230704,183100,489748485,3420,3420,3420,3420,0
|
|
20230704,183000,489748485,3420,3420,3420,3420,0
|
|
20230704,182900,489748485,3420,3420,3420,3420,0
|
|
20230704,182800,489748485,3420,3420,3420,3420,0
|
|
20230704,182700,489748485,3420,3420,3420,3420,0
|
|
20230704,182600,489748485,3420,3420,3420,3420,0
|
|
20230704,182500,489748485,3420,3420,3420,3420,0
|
|
20230704,182400,489748485,3420,3420,3420,3420,0
|
|
20230704,182300,489748485,3420,3420,3420,3420,0
|
|
20230704,182200,489748485,3420,3420,3420,3420,0
|
|
20230704,182100,489748485,3420,3420,3420,3420,0
|
|
20230704,182000,489748485,3420,3420,3420,3420,0
|
|
20230704,181900,489748485,3420,3420,3420,3420,0
|
|
20230704,181800,489748485,3420,3420,3420,3420,0
|
|
20230704,181700,489748485,3420,3420,3420,3420,0
|
|
20230704,181600,489748485,3420,3420,3420,3420,0
|
|
20230704,181500,489748485,3420,3420,3420,3420,0
|
|
20230704,181400,489748485,3420,3420,3420,3420,0
|
|
20230704,181300,489748485,3420,3420,3420,3420,0
|
|
20230704,181200,489748485,3420,3420,3420,3420,3256
|
|
20230704,181100,489748485,3420,3420,3420,3420,0
|
|
20230704,181000,489748485,3420,3420,3420,3420,0
|
|
20230704,180900,489748485,3420,3420,3420,3420,0
|
|
20230704,180800,489748485,3420,3420,3420,3420,0
|
|
20230704,180700,489748485,3420,3420,3420,3420,0
|
|
20230704,180600,489748485,3420,3420,3420,3420,0
|
|
20230704,180500,489748485,3420,3420,3420,3420,0
|
|
20230704,180400,489748485,3420,3420,3420,3420,0
|
|
20230704,180300,489748485,3420,3420,3420,3420,0
|
|
20230704,180200,489748485,3420,3420,3420,3420,0
|
|
20230704,180100,489748485,3420,3420,3420,3420,0
|
|
20230704,180000,489748485,3420,3420,3420,3420,0
|
|
20230704,175900,489748485,3420,3420,3420,3420,0
|
|
20230704,175800,489748485,3420,3420,3420,3420,0
|
|
20230704,175700,489748485,3420,3420,3420,3420,0
|
|
20230704,175600,489748485,3420,3420,3420,3420,0
|
|
20230704,175500,489748485,3420,3420,3420,3420,0
|
|
20230704,175400,489748485,3420,3420,3420,3420,0
|
|
20230704,175300,489748485,3420,3420,3420,3420,0
|
|
20230704,175200,489748485,3420,3420,3420,3420,0
|
|
20230704,175100,489748485,3420,3420,3420,3420,0
|
|
20230704,175000,489748485,3420,3420,3420,3420,0
|
|
20230704,174900,489748485,3420,3420,3420,3420,0
|
|
20230704,174800,489748485,3420,3420,3420,3420,0
|
|
20230704,174700,489748485,3420,3420,3420,3420,0
|
|
20230704,174600,489748485,3420,3420,3420,3420,0
|
|
20230704,174500,489748485,3420,3420,3420,3420,0
|
|
20230704,174400,489748485,3420,3420,3420,3420,0
|
|
20230704,174300,489748485,3420,3420,3420,3420,0
|
|
20230704,174200,489748485,3420,3420,3420,3420,3256
|
|
20230704,174100,489748485,3420,3420,3420,3420,0
|
|
20230704,174000,489748485,3420,3420,3420,3420,0
|
|
20230704,173900,489748485,3420,3420,3420,3420,0
|
|
20230704,173800,489748485,3420,3420,3420,3420,0
|
|
20230704,173700,489748485,3420,3420,3420,3420,0
|
|
20230704,173600,489748485,3420,3420,3420,3420,0
|
|
20230704,173500,489748485,3420,3420,3420,3420,0
|
|
20230704,173400,489748485,3420,3420,3420,3420,0
|
|
20230704,173300,489748485,3420,3420,3420,3420,0
|
|
20230704,173200,489748485,3420,3420,3420,3420,0
|
|
20230704,173100,489748485,3420,3420,3420,3420,0
|
|
20230704,173000,489748485,3420,3420,3420,3420,0
|
|
20230704,172900,489748485,3420,3420,3420,3420,0
|
|
20230704,172800,489748485,3420,3420,3420,3420,0
|
|
20230704,172700,489748485,3420,3420,3420,3420,0
|
|
20230704,172600,489748485,3420,3420,3420,3420,0
|
|
20230704,172500,489748485,3420,3420,3420,3420,0
|
|
20230704,172400,489748485,3420,3420,3420,3420,0
|
|
20230704,172300,489748485,3420,3420,3420,3420,0
|
|
20230704,172200,489748485,3420,3420,3420,3420,0
|
|
20230704,172100,489748485,3420,3420,3420,3420,0
|
|
20230704,172000,489748485,3420,3420,3420,3420,0
|
|
20230704,171900,489748485,3420,3420,3420,3420,0
|
|
20230704,171800,489748485,3420,3420,3420,3420,0
|
|
20230704,171700,489748485,3420,3420,3420,3420,0
|
|
20230704,171600,489748485,3420,3420,3420,3420,0
|
|
20230704,171500,489748485,3420,3420,3420,3420,0
|
|
20230704,171400,489748485,3420,3420,3420,3420,0
|
|
20230704,171300,489748485,3420,3420,3420,3420,0
|
|
20230704,171200,489748485,3420,3420,3420,3420,3256
|
|
20230704,171100,489748485,3420,3420,3420,3420,0
|
|
20230704,171000,489748485,3420,3420,3420,3420,0
|
|
20230704,170900,489748485,3420,3420,3420,3420,0
|
|
20230704,170800,489748485,3420,3420,3420,3420,0
|
|
20230704,170700,489748485,3420,3420,3420,3420,0
|
|
20230704,170600,489748485,3420,3420,3420,3420,0
|
|
20230704,170500,489748485,3420,3420,3420,3420,0
|
|
20230704,170400,489748485,3420,3420,3420,3420,0
|
|
20230704,170300,489748485,3420,3420,3420,3420,0
|
|
20230704,170200,489748485,3420,3420,3420,3420,0
|
|
20230704,170100,489748485,3420,3420,3420,3420,0
|
|
20230704,170000,489748485,3420,3420,3420,3420,0
|
|
20230704,165900,489748485,3420,3420,3420,3420,0
|
|
20230704,165800,489748485,3420,3420,3420,3420,0
|
|
20230704,165700,489748485,3420,3420,3420,3420,0
|
|
20230704,165600,489748485,3420,3420,3420,3420,0
|
|
20230704,165500,489748485,3420,3420,3420,3420,0
|
|
20230704,165400,489748485,3420,3420,3420,3420,0
|
|
20230704,165300,489748485,3420,3420,3420,3420,0
|
|
20230704,165200,489748485,3420,3420,3420,3420,0
|
|
20230704,165100,489748485,3420,3420,3420,3420,0
|
|
20230704,165000,489748485,3420,3420,3420,3420,0
|
|
20230704,164900,489748485,3420,3420,3420,3420,0
|
|
20230704,164800,489748485,3420,3420,3420,3420,0
|
|
20230704,164700,489748485,3420,3420,3420,3420,0
|
|
20230704,164600,489748485,3420,3420,3420,3420,0
|
|
20230704,164500,489748485,3420,3420,3420,3420,0
|
|
20230704,164400,489748485,3420,3420,3420,3420,0
|
|
20230704,164300,489748485,3420,3420,3420,3420,0
|
|
20230704,164200,489748485,3420,3420,3420,3420,3256
|
|
20230704,164100,489748485,3420,3420,3420,3420,0
|
|
20230704,164000,489748485,3420,3420,3420,3420,0
|
|
20230704,163900,489748485,3420,3420,3420,3420,0
|
|
20230704,163800,489748485,3420,3420,3420,3420,0
|
|
20230704,163700,489748485,3420,3420,3420,3420,0
|
|
20230704,163600,489748485,3420,3420,3420,3420,0
|
|
20230704,163500,489748485,3420,3420,3420,3420,0
|
|
20230704,163400,489748485,3420,3420,3420,3420,0
|
|
20230704,163300,489748485,3420,3420,3420,3420,0
|
|
20230704,163200,489748485,3420,3420,3420,3420,0
|
|
20230704,163100,489748485,3420,3420,3420,3420,0
|
|
20230704,163000,489748485,3420,3420,3420,3420,0
|
|
20230704,162900,489748485,3420,3420,3420,3420,0
|
|
20230704,162800,489748485,3420,3420,3420,3420,0
|
|
20230704,162700,489748485,3420,3420,3420,3420,0
|
|
20230704,162600,489748485,3420,3420,3420,3420,0
|
|
20230704,162500,489748485,3420,3420,3420,3420,0
|
|
20230704,162400,489748485,3420,3420,3420,3420,0
|
|
20230704,162300,489748485,3420,3420,3420,3420,0
|
|
20230704,162200,489748485,3420,3420,3420,3420,0
|
|
20230704,162100,489748485,3420,3420,3420,3420,0
|
|
20230704,162000,489748485,3420,3420,3420,3420,0
|
|
20230704,161900,489748485,3420,3420,3420,3420,0
|
|
20230704,161800,489748485,3420,3420,3420,3420,0
|
|
20230704,161700,489748485,3420,3420,3420,3420,0
|
|
20230704,161600,489748485,3420,3420,3420,3420,0
|
|
20230704,161500,489748485,3420,3420,3420,3420,0
|
|
20230704,161400,489748485,3420,3420,3420,3420,0
|
|
20230704,161300,489748485,3420,3420,3420,3420,0
|
|
20230704,161200,489748485,3420,3420,3420,3420,3256
|
|
20230704,161100,489748485,3420,3420,3420,3420,0
|
|
20230704,161000,489748485,3420,3420,3420,3420,0
|
|
20230704,160900,489748485,3420,3420,3420,3420,0
|
|
20230704,160800,489748485,3420,3420,3420,3420,0
|
|
20230704,160700,489748485,3420,3420,3420,3420,0
|
|
20230704,160600,489748485,3420,3420,3420,3420,0
|
|
20230704,160500,489748485,3420,3420,3420,3420,0
|
|
20230704,160400,489748485,3420,3420,3420,3420,0
|
|
20230704,160300,489748485,3420,3420,3420,3420,0
|
|
20230704,160200,489748485,3420,3420,3420,3420,0
|
|
20230704,160100,489748485,3420,3420,3420,3420,0
|
|
20230704,160000,489748485,3420,3420,3420,3420,0
|
|
20230704,155900,489748485,3420,3420,3420,3420,0
|
|
20230704,155800,489748485,3420,3420,3420,3420,0
|
|
20230704,155700,489748485,3420,3420,3420,3420,0
|
|
20230704,155600,489748485,3420,3420,3420,3420,0
|
|
20230704,155500,489748485,3420,3420,3420,3420,0
|
|
20230704,155400,489748485,3420,3420,3420,3420,0
|
|
20230704,155300,489748485,3420,3420,3420,3420,0
|
|
20230704,155200,489748485,3420,3420,3420,3420,0
|
|
20230704,155100,489748485,3420,3420,3420,3420,0
|
|
20230704,155000,489748485,3420,3420,3420,3420,0
|
|
20230704,154900,489748485,3420,3420,3420,3420,0
|
|
20230704,154800,489748485,3420,3420,3420,3420,0
|
|
20230704,154700,489748485,3420,3420,3420,3420,0
|
|
20230704,154600,489748485,3420,3420,3420,3420,0
|
|
20230704,154500,489748485,3420,3420,3420,3420,0
|
|
20230704,154400,489748485,3420,3420,3420,3420,0
|
|
20230704,154300,489748485,3420,3420,3420,3420,0
|
|
20230704,154200,489748485,3420,3420,3420,3420,3256
|
|
20230704,154100,489748485,3420,3420,3420,3420,0
|
|
20230704,154000,489748485,3420,3420,3420,3420,0
|
|
20230704,153900,489748485,3420,3420,3420,3420,0
|
|
20230704,153800,489748485,3420,3420,3420,3420,0
|
|
20230704,153700,489748485,3420,3420,3420,3420,0
|
|
20230704,153600,489748485,3420,3420,3420,3420,0
|
|
20230704,153500,489748485,3420,3420,3420,3420,0
|
|
20230704,153400,489748485,3420,3420,3420,3420,0
|
|
20230704,153300,489748485,3420,3420,3420,3420,0
|
|
20230704,153200,489748485,3420,3420,3420,3420,0
|
|
20230704,153100,489748485,3420,3420,3420,3420,0
|
|
20230704,153000,489748485,3420,3420,3420,3420,3256
|
|
20230704,152900,478612965,3405,3405,3405,3405,0
|
|
20230704,152800,478612965,3405,3405,3405,3405,0
|
|
20230704,152700,478612965,3405,3405,3405,3405,0
|
|
20230704,152600,478612965,3405,3405,3405,3405,0
|
|
20230704,152500,478612965,3405,3405,3405,3405,0
|
|
20230704,152400,478612965,3405,3405,3405,3405,0
|
|
20230704,152300,478612965,3405,3405,3405,3405,0
|
|
20230704,152200,478612965,3405,3405,3405,3405,0
|
|
20230704,152100,478612965,3405,3405,3405,3405,0
|
|
20230704,152000,478612965,3405,3405,3405,3405,0
|
|
20230704,151900,478612965,3405,3405,3405,3405,0
|
|
20230704,151800,478612965,3405,3400,3405,3400,809
|
|
20230704,151700,475860335,3400,3400,3400,3400,6
|
|
20230704,151600,475839935,3380,3390,3390,3380,20050
|
|
20230704,151500,408042225,3400,3400,3400,3400,629
|
|
20230704,151400,405903625,3405,3405,3405,3400,11
|
|
20230704,151300,405866215,3400,3395,3400,3395,2174
|
|
20230704,151200,398477415,3390,3390,3390,3390,1000
|
|
20230704,151100,395087415,3390,3390,3395,3390,1495
|
|
20230704,151000,390014365,3390,3395,3395,3390,1233
|
|
20230704,150900,385833925,3395,3395,3395,3395,0
|
|
20230704,150800,385833925,3395,3395,3395,3395,1
|
|
20230704,150700,385830530,3390,3390,3390,3390,0
|
|
20230704,150600,385830530,3390,3390,3390,3390,105
|
|
20230704,150500,385474580,3390,3395,3395,3390,1683
|
|
20230704,150400,379767060,3395,3395,3395,3395,87
|
|
20230704,150300,379471695,3395,3395,3395,3395,0
|
|
20230704,150200,379471695,3395,3395,3395,3395,0
|
|
20230704,150100,379471695,3395,3395,3395,3395,240
|
|
20230704,150000,378656895,3400,3400,3400,3400,0
|
|
20230704,145900,378656895,3400,3400,3400,3400,69
|
|
20230704,145800,378422295,3395,3395,3395,3390,1003
|
|
20230704,145700,375017230,3395,3400,3400,3395,3069
|
|
20230704,145600,364592470,3410,3410,3410,3410,0
|
|
20230704,145500,364592470,3410,3410,3410,3410,0
|
|
20230704,145400,364592470,3410,3410,3410,3410,0
|
|
20230704,145300,364592470,3410,3410,3410,3410,0
|
|
20230704,145200,364592470,3410,3410,3410,3410,1
|
|
20230704,145100,364589060,3410,3410,3410,3410,2
|
|
20230704,145000,364582240,3405,3405,3405,3405,0
|
|
20230704,144900,364582240,3405,3405,3405,3405,200
|
|
20230704,144800,363901240,3410,3410,3410,3410,0
|
|
20230704,144700,363901240,3410,3405,3410,3405,82
|
|
20230704,144600,363621655,3400,3400,3400,3400,0
|
|
20230704,144500,363621655,3400,3400,3400,3400,1000
|
|
20230704,144400,360221655,3405,3400,3405,3400,585
|
|
20230704,144300,358231760,3400,3405,3405,3400,6616
|
|
20230704,144200,335737255,3410,3405,3410,3405,439
|
|
20230704,144100,334242455,3410,3410,3410,3410,0
|
|
20230704,144000,334242455,3410,3410,3410,3410,1
|
|
20230704,143900,334239045,3410,3410,3410,3410,0
|
|
20230704,143800,334239045,3410,3410,3410,3410,0
|
|
20230704,143700,334239045,3410,3410,3410,3410,0
|
|
20230704,143600,334239045,3410,3410,3410,3410,0
|
|
20230704,143500,334239045,3410,3410,3410,3410,1
|
|
20230704,143400,334235635,3410,3410,3410,3410,0
|
|
20230704,143300,334235635,3410,3410,3410,3410,0
|
|
20230704,143200,334235635,3410,3410,3410,3410,0
|
|
20230704,143100,334235635,3410,3410,3410,3410,1
|
|
20230704,143000,334232225,3410,3410,3410,3410,0
|
|
20230704,142900,334232225,3410,3405,3410,3405,399
|
|
20230704,142800,332873625,3405,3405,3405,3405,270
|
|
20230704,142700,331954275,3410,3410,3410,3410,130
|
|
20230704,142600,331510975,3410,3410,3410,3410,0
|
|
20230704,142500,331510975,3410,3410,3410,3410,4
|
|
20230704,142400,331497335,3410,3410,3410,3410,0
|
|
20230704,142300,331497335,3410,3410,3410,3410,2
|
|
20230704,142200,331490515,3405,3405,3405,3405,1
|
|
20230704,142100,331487110,3405,3405,3405,3405,24
|
|
20230704,142000,331405390,3405,3405,3405,3405,0
|
|
20230704,141900,331405390,3405,3405,3405,3405,26
|
|
20230704,141800,331316860,3410,3410,3410,3410,0
|
|
20230704,141700,331316860,3410,3410,3410,3410,483
|
|
20230704,141600,329669830,3410,3410,3410,3410,0
|
|
20230704,141500,329669830,3410,3410,3410,3410,0
|
|
20230704,141400,329669830,3410,3410,3410,3410,0
|
|
20230704,141300,329669830,3410,3410,3410,3410,161
|
|
20230704,141200,329120820,3410,3410,3410,3410,0
|
|
20230704,141100,329120820,3410,3410,3410,3410,8
|
|
20230704,141000,329093540,3410,3410,3410,3410,0
|
|
20230704,140900,329093540,3410,3410,3410,3410,149
|
|
20230704,140800,328585450,3410,3410,3410,3410,0
|
|
20230704,140700,328585450,3410,3410,3410,3410,2
|
|
20230704,140600,328578630,3405,3410,3410,3405,501
|
|
20230704,140500,326870225,3410,3410,3410,3410,0
|
|
20230704,140400,326870225,3410,3410,3410,3410,0
|
|
20230704,140300,326870225,3410,3410,3410,3410,0
|
|
20230704,140200,326870225,3410,3410,3410,3410,0
|
|
20230704,140100,326870225,3410,3410,3410,3410,1
|
|
20230704,140000,326866815,3405,3405,3405,3405,0
|
|
20230704,135900,326866815,3405,3405,3405,3405,3
|
|
20230704,135800,326856600,3405,3415,3415,3405,25
|
|
20230704,135700,326771275,3415,3415,3415,3415,3116
|
|
20230704,135600,316130135,3415,3415,3415,3415,30
|
|
20230704,135500,316027685,3405,3405,3405,3405,0
|
|
20230704,135400,316027685,3405,3405,3405,3405,147
|
|
20230704,135300,315527150,3415,3415,3415,3415,1
|
|
20230704,135200,315523735,3410,3410,3410,3410,0
|
|
20230704,135100,315523735,3410,3410,3410,3410,10
|
|
20230704,135000,315489635,3415,3415,3415,3415,0
|
|
20230704,134900,315489635,3415,3415,3415,3415,0
|
|
20230704,134800,315489635,3415,3415,3415,3415,29
|
|
20230704,134700,315390600,3415,3415,3415,3415,0
|
|
20230704,134600,315390600,3415,3415,3415,3415,0
|
|
20230704,134500,315390600,3415,3415,3415,3415,1
|
|
20230704,134400,315387185,3410,3410,3410,3410,0
|
|
20230704,134300,315387185,3410,3410,3410,3410,755
|
|
20230704,134200,312812635,3410,3410,3410,3410,745
|
|
20230704,134100,310272185,3415,3415,3415,3415,0
|
|
20230704,134000,310272185,3415,3415,3415,3415,6
|
|
20230704,133900,310251695,3415,3415,3415,3415,0
|
|
20230704,133800,310251695,3415,3415,3415,3415,0
|
|
20230704,133700,310251695,3415,3415,3415,3415,0
|
|
20230704,133600,310251695,3415,3415,3415,3415,146
|
|
20230704,133500,309753105,3415,3415,3415,3415,10
|
|
20230704,133400,309718955,3415,3415,3415,3415,0
|
|
20230704,133300,309718955,3415,3415,3415,3415,0
|
|
20230704,133200,309718955,3415,3415,3415,3415,0
|
|
20230704,133100,309718955,3415,3415,3415,3415,600
|
|
20230704,133000,307669955,3410,3410,3410,3410,450
|
|
20230704,132900,306135455,3410,3410,3410,3410,0
|
|
20230704,132800,306135455,3410,3410,3410,3410,118
|
|
20230704,132700,305733075,3410,3410,3410,3410,0
|
|
20230704,132600,305733075,3410,3410,3410,3410,5
|
|
20230704,132500,305716025,3415,3415,3415,3415,0
|
|
20230704,132400,305716025,3415,3415,3415,3415,0
|
|
20230704,132300,305716025,3415,3415,3415,3415,0
|
|
20230704,132200,305716025,3415,3415,3415,3415,0
|
|
20230704,132100,305716025,3415,3415,3415,3415,1
|
|
20230704,132000,305712610,3410,3415,3415,3410,15
|
|
20230704,131900,305661390,3415,3415,3415,3415,0
|
|
20230704,131800,305661390,3415,3415,3415,3415,1
|
|
20230704,131700,305657975,3415,3415,3415,3415,1
|
|
20230704,131600,305654560,3420,3420,3420,3420,4
|
|
20230704,131500,305640880,3420,3420,3420,3420,88
|
|
20230704,131400,305339920,3420,3420,3420,3420,0
|
|
20230704,131300,305339920,3420,3420,3420,3420,0
|
|
20230704,131200,305339920,3420,3420,3420,3415,1523
|
|
20230704,131100,300136370,3420,3420,3420,3420,2281
|
|
20230704,131000,292335350,3420,3420,3420,3420,0
|
|
20230704,130900,292335350,3420,3415,3420,3415,365
|
|
20230704,130800,291087795,3415,3415,3415,3415,0
|
|
20230704,130700,291087795,3415,3415,3415,3415,0
|
|
20230704,130600,291087795,3415,3415,3415,3415,458
|
|
20230704,130500,289523725,3415,3415,3415,3415,0
|
|
20230704,130400,289523725,3415,3415,3415,3415,0
|
|
20230704,130300,289523725,3415,3415,3415,3415,81
|
|
20230704,130200,289247110,3415,3415,3415,3415,0
|
|
20230704,130100,289247110,3415,3415,3415,3415,0
|
|
20230704,130000,289247110,3415,3415,3415,3415,132
|
|
20230704,125900,288796330,3415,3415,3415,3415,0
|
|
20230704,125800,288796330,3415,3415,3415,3415,180
|
|
20230704,125700,288181630,3420,3420,3420,3420,0
|
|
20230704,125600,288181630,3420,3420,3420,3420,0
|
|
20230704,125500,288181630,3420,3420,3420,3420,632
|
|
20230704,125400,286020190,3420,3420,3420,3420,0
|
|
20230704,125300,286020190,3420,3420,3420,3420,1
|
|
20230704,125200,286016770,3420,3420,3420,3420,0
|
|
20230704,125100,286016770,3420,3420,3420,3420,0
|
|
20230704,125000,286016770,3420,3420,3420,3420,30
|
|
20230704,124900,285914170,3410,3410,3410,3410,58
|
|
20230704,124800,285716390,3415,3415,3415,3415,1
|
|
20230704,124700,285712975,3415,3415,3415,3415,0
|
|
20230704,124600,285712975,3415,3415,3415,3415,1157
|
|
20230704,124500,281761820,3405,3405,3405,3405,0
|
|
20230704,124400,281761820,3405,3405,3405,3405,0
|
|
20230704,124300,281761820,3405,3405,3405,3405,8
|
|
20230704,124200,281734580,3405,3405,3405,3405,0
|
|
20230704,124100,281734580,3405,3405,3405,3405,17
|
|
20230704,124000,281676695,3410,3410,3410,3410,0
|
|
20230704,123900,281676695,3410,3410,3410,3410,0
|
|
20230704,123800,281676695,3410,3410,3410,3410,598
|
|
20230704,123700,279637515,3410,3410,3410,3410,23
|
|
20230704,123600,279559085,3405,3405,3405,3405,0
|
|
20230704,123500,279559085,3405,3405,3405,3405,0
|
|
20230704,123400,279559085,3405,3405,3405,3405,0
|
|
20230704,123300,279559085,3405,3405,3405,3405,325
|
|
20230704,123200,278452460,3405,3405,3405,3405,0
|
|
20230704,123100,278452460,3405,3405,3405,3405,0
|
|
20230704,123000,278452460,3405,3405,3405,3405,0
|
|
20230704,122900,278452460,3405,3405,3405,3405,400
|
|
20230704,122800,277090460,3405,3405,3405,3405,0
|
|
20230704,122700,277090460,3405,3405,3405,3405,0
|
|
20230704,122600,277090460,3405,3405,3405,3405,25
|
|
20230704,122500,277005335,3405,3405,3405,3405,2
|
|
20230704,122400,276998525,3405,3405,3405,3405,0
|
|
20230704,122300,276998525,3405,3405,3405,3405,0
|
|
20230704,122200,276998525,3405,3405,3405,3405,0
|
|
20230704,122100,276998525,3405,3410,3410,3405,285
|
|
20230704,122000,276028050,3410,3410,3410,3410,0
|
|
20230704,121900,276028050,3410,3405,3410,3405,110
|
|
20230704,121800,275653495,3405,3405,3405,3405,0
|
|
20230704,121700,275653495,3405,3405,3405,3405,0
|
|
20230704,121600,275653495,3405,3405,3405,3405,0
|
|
20230704,121500,275653495,3405,3405,3405,3405,0
|
|
20230704,121400,275653495,3405,3405,3405,3405,0
|
|
20230704,121300,275653495,3405,3410,3410,3405,31
|
|
20230704,121200,275547935,3405,3405,3405,3405,0
|
|
20230704,121100,275547935,3405,3405,3405,3405,0
|
|
20230704,121000,275547935,3405,3405,3405,3405,900
|
|
20230704,120900,272483435,3415,3415,3415,3415,0
|
|
20230704,120800,272483435,3415,3415,3415,3415,0
|
|
20230704,120700,272483435,3415,3415,3415,3415,0
|
|
20230704,120600,272483435,3415,3415,3415,3415,1
|
|
20230704,120500,272480020,3415,3415,3415,3415,0
|
|
20230704,120400,272480020,3415,3415,3415,3415,0
|
|
20230704,120300,272480020,3415,3415,3415,3415,0
|
|
20230704,120200,272480020,3415,3410,3415,3410,60
|
|
20230704,120100,272275130,3410,3410,3410,3410,100
|
|
20230704,120000,271934130,3410,3410,3410,3410,110
|
|
20230704,115900,271559030,3410,3410,3410,3410,0
|
|
20230704,115800,271559030,3410,3410,3410,3410,0
|
|
20230704,115700,271559030,3410,3410,3410,3410,0
|
|
20230704,115600,271559030,3410,3410,3410,3410,0
|
|
20230704,115500,271559030,3410,3410,3410,3410,1
|
|
20230704,115400,271555620,3415,3415,3415,3415,0
|
|
20230704,115300,271555620,3415,3415,3415,3415,0
|
|
20230704,115200,271555620,3415,3415,3415,3415,0
|
|
20230704,115100,271555620,3415,3415,3415,3415,0
|
|
20230704,115000,271555620,3415,3415,3415,3415,0
|
|
20230704,114900,271555620,3415,3415,3415,3415,0
|
|
20230704,114800,271555620,3415,3415,3415,3415,0
|
|
20230704,114700,271555620,3415,3415,3415,3415,0
|
|
20230704,114600,271555620,3415,3415,3415,3415,1
|
|
20230704,114500,271552205,3410,3405,3410,3405,2
|
|
20230704,114400,271545390,3400,3400,3400,3400,0
|
|
20230704,114300,271545390,3400,3400,3400,3400,1489
|
|
20230704,114200,266482790,3400,3400,3400,3400,0
|
|
20230704,114100,266482790,3400,3400,3400,3400,0
|
|
20230704,114000,266482790,3400,3400,3400,3400,0
|
|
20230704,113900,266482790,3400,3400,3400,3400,50
|
|
20230704,113800,266312790,3400,3400,3400,3400,10
|
|
20230704,113700,266278790,3400,3400,3400,3400,1
|
|
20230704,113600,266275390,3395,3395,3395,3395,0
|
|
20230704,113500,266275390,3395,3395,3395,3395,0
|
|
20230704,113400,266275390,3395,3395,3395,3395,0
|
|
20230704,113300,266275390,3395,3395,3395,3395,10
|
|
20230704,113200,266241440,3400,3400,3400,3400,0
|
|
20230704,113100,266241440,3400,3400,3400,3400,0
|
|
20230704,113000,266241440,3400,3400,3400,3400,0
|
|
20230704,112900,266241440,3400,3400,3400,3400,0
|
|
20230704,112800,266241440,3400,3400,3400,3395,1497
|
|
20230704,112700,261156575,3395,3395,3395,3395,0
|
|
20230704,112600,261156575,3395,3395,3395,3395,0
|
|
20230704,112500,261156575,3395,3395,3395,3395,1
|
|
20230704,112400,261153180,3395,3395,3395,3395,2
|
|
20230704,112300,261146390,3415,3415,3415,3415,0
|
|
20230704,112200,261146390,3415,3415,3415,3415,0
|
|
20230704,112100,261146390,3415,3415,3415,3415,2
|
|
20230704,112000,261139560,3395,3395,3395,3395,0
|
|
20230704,111900,261139560,3395,3395,3395,3395,0
|
|
20230704,111800,261139560,3395,3395,3395,3395,0
|
|
20230704,111700,261139560,3395,3395,3395,3395,0
|
|
20230704,111600,261139560,3395,3395,3395,3395,0
|
|
20230704,111500,261139560,3395,3395,3395,3395,138
|
|
20230704,111400,260671050,3420,3420,3420,3420,0
|
|
20230704,111300,260671050,3420,3420,3420,3420,0
|
|
20230704,111200,260671050,3420,3420,3420,3420,0
|
|
20230704,111100,260671050,3420,3420,3420,3420,20
|
|
20230704,111000,260602650,3420,3420,3420,3420,0
|
|
20230704,110900,260602650,3420,3415,3420,3415,886
|
|
20230704,110800,257575630,3415,3415,3415,3415,0
|
|
20230704,110700,257575630,3415,3415,3415,3415,0
|
|
20230704,110600,257575630,3415,3415,3415,3415,1
|
|
20230704,110500,257572215,3420,3420,3420,3420,0
|
|
20230704,110400,257572215,3420,3420,3420,3420,0
|
|
20230704,110300,257572215,3420,3420,3420,3420,0
|
|
20230704,110200,257572215,3420,3420,3420,3420,0
|
|
20230704,110100,257572215,3420,3420,3420,3420,10
|
|
20230704,110000,257538015,3420,3420,3420,3420,13
|
|
20230704,105900,257493555,3395,3395,3395,3395,40
|
|
20230704,105800,257357755,3395,3420,3420,3395,60
|
|
20230704,105700,257154030,3415,3395,3415,3395,492
|
|
20230704,105600,255481505,3395,3395,3395,3395,7
|
|
20230704,105500,255457740,3390,3390,3390,3390,0
|
|
20230704,105400,255457740,3390,3390,3390,3390,0
|
|
20230704,105300,255457740,3390,3395,3395,3390,149
|
|
20230704,105200,254952245,3395,3395,3395,3395,2
|
|
20230704,105100,254945455,3390,3390,3390,3390,57
|
|
20230704,105000,254752225,3390,3395,3395,3390,151
|
|
20230704,104900,254240330,3390,3390,3390,3390,0
|
|
20230704,104800,254240330,3390,3390,3390,3390,0
|
|
20230704,104700,254240330,3390,3390,3390,3390,0
|
|
20230704,104600,254240330,3390,3395,3395,3390,3
|
|
20230704,104500,254230155,3395,3395,3395,3395,0
|
|
20230704,104400,254230155,3395,3395,3395,3395,7
|
|
20230704,104300,254206390,3390,3390,3390,3390,247
|
|
20230704,104200,253369060,3385,3385,3385,3385,176
|
|
20230704,104100,252773300,3380,3385,3385,3380,651
|
|
20230704,104000,250572660,3385,3385,3385,3385,1
|
|
20230704,103900,250569275,3380,3380,3380,3380,20
|
|
20230704,103800,250501675,3385,3385,3385,3385,13
|
|
20230704,103700,250457670,3385,3385,3385,3385,24
|
|
20230704,103600,250376430,3385,3385,3385,3385,703
|
|
20230704,103500,247996775,3385,3385,3385,3385,10
|
|
20230704,103400,247962925,3380,3385,3385,3380,114
|
|
20230704,103300,247577140,3385,3380,3385,3380,76
|
|
20230704,103200,247320245,3385,3385,3385,3385,34
|
|
20230704,103100,247205155,3385,3385,3385,3385,5
|
|
20230704,103000,247188230,3380,3400,3405,3380,3454
|
|
20230704,102900,235485895,3390,3390,3390,3390,19
|
|
20230704,102800,235421485,3400,3400,3400,3400,0
|
|
20230704,102700,235421485,3400,3400,3400,3400,1020
|
|
20230704,102600,231953485,3400,3400,3400,3400,0
|
|
20230704,102500,231953485,3400,3400,3400,3400,100
|
|
20230704,102400,231613485,3390,3390,3390,3390,10
|
|
20230704,102300,231579585,3390,3390,3390,3390,1006
|
|
20230704,102200,228169245,3400,3395,3400,3390,2844
|
|
20230704,102100,218527515,3395,3395,3395,3395,500
|
|
20230704,102000,216830015,3395,3400,3400,3395,435
|
|
20230704,101900,215353140,3405,3405,3405,3405,2
|
|
20230704,101800,215346330,3405,3405,3405,3405,0
|
|
20230704,101700,215346330,3405,3405,3405,3405,208
|
|
20230704,101600,214638090,3410,3400,3410,3395,23
|
|
20230704,101500,214559820,3395,3395,3395,3395,200
|
|
20230704,101400,213880820,3395,3395,3395,3395,303
|
|
20230704,101300,212852135,3395,3395,3395,3395,0
|
|
20230704,101200,212852135,3395,3395,3395,3395,0
|
|
20230704,101100,212852135,3395,3395,3395,3395,0
|
|
20230704,101000,212852135,3395,3400,3400,3395,586
|
|
20230704,100900,210862615,3410,3410,3410,3410,0
|
|
20230704,100800,210862615,3410,3410,3410,3410,0
|
|
20230704,100700,210862615,3410,3410,3410,3410,0
|
|
20230704,100600,210862615,3410,3410,3410,3410,0
|
|
20230704,100500,210862615,3410,3410,3410,3410,0
|
|
20230704,100400,210862615,3410,3410,3410,3410,1
|
|
20230704,100300,210859205,3395,3395,3395,3395,0
|
|
20230704,100200,210859205,3395,3395,3395,3395,0
|
|
20230704,100100,210859205,3395,3395,3395,3395,0
|
|
20230704,100000,210859205,3395,3400,3400,3395,532
|
|
20230704,095900,209052910,3410,3410,3410,3410,0
|
|
20230704,095800,209052910,3410,3410,3410,3410,0
|
|
20230704,095700,209052910,3410,3410,3410,3410,0
|
|
20230704,095600,209052910,3410,3410,3410,3410,1
|
|
20230704,095500,209049500,3400,3405,3405,3400,5
|
|
20230704,095400,209032485,3410,3400,3410,3380,20636
|
|
20230704,095300,139041415,3410,3405,3410,3400,52
|
|
20230704,095200,138864570,3400,3400,3400,3400,316
|
|
20230704,095100,137790170,3400,3400,3400,3400,2
|
|
20230704,095000,137783370,3405,3405,3405,3405,912
|
|
20230704,094900,134678010,3410,3410,3410,3410,0
|
|
20230704,094800,134678010,3410,3405,3410,3405,1540
|
|
20230704,094700,129431810,3405,3405,3405,3405,3
|
|
20230704,094600,129421595,3405,3405,3405,3405,0
|
|
20230704,094500,129421595,3405,3405,3405,3405,246
|
|
20230704,094400,128583965,3410,3420,3420,3410,502
|
|
20230704,094300,126869115,3425,3420,3425,3420,118
|
|
20230704,094200,126465465,3420,3420,3420,3420,0
|
|
20230704,094100,126465465,3420,3420,3420,3420,400
|
|
20230704,094000,125097465,3420,3420,3420,3420,0
|
|
20230704,093900,125097465,3420,3410,3420,3410,93
|
|
20230704,093800,124779515,3410,3410,3410,3410,100
|
|
20230704,093700,124438515,3425,3420,3425,3420,10001
|
|
20230704,093600,90185605,3420,3405,3420,3405,1618
|
|
20230704,093500,84676270,3420,3405,3420,3405,830
|
|
20230704,093400,81850075,3405,3405,3405,3405,0
|
|
20230704,093300,81850075,3405,3400,3420,3400,2646
|
|
20230704,093200,72846470,3405,3405,3405,3400,1610
|
|
20230704,093100,67366025,3410,3420,3420,3410,6563
|
|
20230704,093000,44985425,3415,3415,3425,3415,833
|
|
20230704,092900,42140700,3425,3425,3425,3425,0
|
|
20230704,092800,42140700,3425,3425,3425,3425,0
|
|
20230704,092700,42140700,3425,3425,3425,3425,11
|
|
20230704,092600,42103025,3420,3420,3420,3420,389
|
|
20230704,092500,40772645,3425,3425,3425,3425,1
|
|
20230704,092400,40769220,3430,3425,3430,3425,2
|
|
20230704,092300,40762365,3420,3420,3430,3420,51
|
|
20230704,092200,40587895,3420,3420,3420,3420,10
|
|
20230704,092100,40553695,3420,3420,3430,3420,916
|
|
20230704,092000,37419215,3420,3420,3420,3420,4
|
|
20230704,091900,37405535,3420,3420,3420,3420,1799
|
|
20230704,091800,31252955,3420,3420,3420,3420,1014
|
|
20230704,091700,27785075,3420,3420,3420,3420,1
|
|
20230704,091600,27781655,3410,3410,3410,3410,24
|
|
20230704,091500,27699815,3410,3410,3410,3410,0
|
|
20230704,091400,27699815,3410,3415,3415,3410,38
|
|
20230704,091300,27570060,3415,3415,3415,3415,300
|
|
20230704,091200,26545560,3415,3415,3415,3415,0
|
|
20230704,091100,26545560,3415,3415,3415,3415,959
|
|
20230704,091000,23270575,3415,3415,3415,3415,300
|
|
20230704,090900,22246075,3415,3420,3420,3415,3234
|
|
20230704,090800,11201445,3430,3430,3430,3430,500
|
|
20230704,090700,9486445,3420,3420,3420,3420,1189
|
|
20230704,090600,5420065,3420,3420,3420,3420,0
|
|
20230704,090500,5420065,3420,3420,3420,3420,10
|
|
20230704,090400,5385865,3420,3420,3420,3420,50
|
|
20230704,090300,5214865,3420,3425,3425,3420,45
|
|
20230704,090200,5060915,3430,3430,3430,3430,1000
|
|
20230704,090100,1630915,3430,3430,3430,3430,45
|
|
20230704,090000,1476565,3425,3420,3425,3420,179
|