633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193000,242346285,4900,4900,4900,4900,1014
|
|
20230703,192900,242346285,4900,4900,4900,4900,0
|
|
20230703,192800,242346285,4900,4900,4900,4900,0
|
|
20230703,192700,242346285,4900,4900,4900,4900,0
|
|
20230703,192600,242346285,4900,4900,4900,4900,0
|
|
20230703,192500,242346285,4900,4900,4900,4900,0
|
|
20230703,192400,242346285,4900,4900,4900,4900,0
|
|
20230703,192300,242346285,4900,4900,4900,4900,0
|
|
20230703,192200,242346285,4900,4900,4900,4900,0
|
|
20230703,192100,242346285,4900,4900,4900,4900,0
|
|
20230703,192000,242346285,4900,4900,4900,4900,0
|
|
20230703,191900,242346285,4900,4900,4900,4900,0
|
|
20230703,191800,242346285,4900,4900,4900,4900,0
|
|
20230703,191700,242346285,4900,4900,4900,4900,0
|
|
20230703,191600,242346285,4900,4900,4900,4900,0
|
|
20230703,191500,242346285,4900,4900,4900,4900,0
|
|
20230703,191400,242346285,4900,4900,4900,4900,0
|
|
20230703,191300,242346285,4900,4900,4900,4900,0
|
|
20230703,191200,242346285,4900,4900,4900,4900,0
|
|
20230703,191100,242346285,4900,4900,4900,4900,0
|
|
20230703,191000,242346285,4900,4900,4900,4900,0
|
|
20230703,190900,242346285,4900,4900,4900,4900,0
|
|
20230703,190800,242346285,4900,4900,4900,4900,0
|
|
20230703,190700,242346285,4900,4900,4900,4900,0
|
|
20230703,190600,242346285,4900,4900,4900,4900,0
|
|
20230703,190500,242346285,4900,4900,4900,4900,0
|
|
20230703,190400,242346285,4900,4900,4900,4900,0
|
|
20230703,190300,242346285,4900,4900,4900,4900,0
|
|
20230703,190200,242346285,4900,4900,4900,4900,0
|
|
20230703,190100,242346285,4900,4900,4900,4900,0
|
|
20230703,190000,242346285,4900,4900,4900,4900,1014
|
|
20230703,185900,242346285,4900,4900,4900,4900,0
|
|
20230703,185800,242346285,4900,4900,4900,4900,0
|
|
20230703,185700,242346285,4900,4900,4900,4900,0
|
|
20230703,185600,242346285,4900,4900,4900,4900,0
|
|
20230703,185500,242346285,4900,4900,4900,4900,0
|
|
20230703,185400,242346285,4900,4900,4900,4900,0
|
|
20230703,185300,242346285,4900,4900,4900,4900,0
|
|
20230703,185200,242346285,4900,4900,4900,4900,0
|
|
20230703,185100,242346285,4900,4900,4900,4900,0
|
|
20230703,185000,242346285,4900,4900,4900,4900,0
|
|
20230703,184900,242346285,4900,4900,4900,4900,0
|
|
20230703,184800,242346285,4900,4900,4900,4900,0
|
|
20230703,184700,242346285,4900,4900,4900,4900,0
|
|
20230703,184600,242346285,4900,4900,4900,4900,0
|
|
20230703,184500,242346285,4900,4900,4900,4900,0
|
|
20230703,184400,242346285,4900,4900,4900,4900,0
|
|
20230703,184300,242346285,4900,4900,4900,4900,0
|
|
20230703,184200,242346285,4900,4900,4900,4900,0
|
|
20230703,184100,242346285,4900,4900,4900,4900,0
|
|
20230703,184000,242346285,4900,4900,4900,4900,0
|
|
20230703,183900,242346285,4900,4900,4900,4900,0
|
|
20230703,183800,242346285,4900,4900,4900,4900,0
|
|
20230703,183700,242346285,4900,4900,4900,4900,0
|
|
20230703,183600,242346285,4900,4900,4900,4900,0
|
|
20230703,183500,242346285,4900,4900,4900,4900,0
|
|
20230703,183400,242346285,4900,4900,4900,4900,0
|
|
20230703,183300,242346285,4900,4900,4900,4900,0
|
|
20230703,183200,242346285,4900,4900,4900,4900,0
|
|
20230703,183100,242346285,4900,4900,4900,4900,0
|
|
20230703,183000,242346285,4900,4900,4900,4900,1014
|
|
20230703,182900,242346285,4900,4900,4900,4900,0
|
|
20230703,182800,242346285,4900,4900,4900,4900,0
|
|
20230703,182700,242346285,4900,4900,4900,4900,0
|
|
20230703,182600,242346285,4900,4900,4900,4900,0
|
|
20230703,182500,242346285,4900,4900,4900,4900,0
|
|
20230703,182400,242346285,4900,4900,4900,4900,0
|
|
20230703,182300,242346285,4900,4900,4900,4900,0
|
|
20230703,182200,242346285,4900,4900,4900,4900,0
|
|
20230703,182100,242346285,4900,4900,4900,4900,0
|
|
20230703,182000,242346285,4900,4900,4900,4900,0
|
|
20230703,181900,242346285,4900,4900,4900,4900,0
|
|
20230703,181800,242346285,4900,4900,4900,4900,0
|
|
20230703,181700,242346285,4900,4900,4900,4900,0
|
|
20230703,181600,242346285,4900,4900,4900,4900,0
|
|
20230703,181500,242346285,4900,4900,4900,4900,0
|
|
20230703,181400,242346285,4900,4900,4900,4900,0
|
|
20230703,181300,242346285,4900,4900,4900,4900,0
|
|
20230703,181200,242346285,4900,4900,4900,4900,0
|
|
20230703,181100,242346285,4900,4900,4900,4900,0
|
|
20230703,181000,242346285,4900,4900,4900,4900,0
|
|
20230703,180900,242346285,4900,4900,4900,4900,0
|
|
20230703,180800,242346285,4900,4900,4900,4900,0
|
|
20230703,180700,242346285,4900,4900,4900,4900,0
|
|
20230703,180600,242346285,4900,4900,4900,4900,0
|
|
20230703,180500,242346285,4900,4900,4900,4900,0
|
|
20230703,180400,242346285,4900,4900,4900,4900,0
|
|
20230703,180300,242346285,4900,4900,4900,4900,0
|
|
20230703,180200,242346285,4900,4900,4900,4900,0
|
|
20230703,180100,242346285,4900,4900,4900,4900,0
|
|
20230703,180000,242346285,4900,4900,4900,4900,1014
|
|
20230703,175900,242346285,4900,4900,4900,4900,0
|
|
20230703,175800,242346285,4900,4900,4900,4900,0
|
|
20230703,175700,242346285,4900,4900,4900,4900,0
|
|
20230703,175600,242346285,4900,4900,4900,4900,0
|
|
20230703,175500,242346285,4900,4900,4900,4900,0
|
|
20230703,175400,242346285,4900,4900,4900,4900,0
|
|
20230703,175300,242346285,4900,4900,4900,4900,0
|
|
20230703,175200,242346285,4900,4900,4900,4900,0
|
|
20230703,175100,242346285,4900,4900,4900,4900,0
|
|
20230703,175000,242346285,4900,4900,4900,4900,0
|
|
20230703,174900,242346285,4900,4900,4900,4900,0
|
|
20230703,174800,242346285,4900,4900,4900,4900,0
|
|
20230703,174700,242346285,4900,4900,4900,4900,0
|
|
20230703,174600,242346285,4900,4900,4900,4900,0
|
|
20230703,174500,242346285,4900,4900,4900,4900,0
|
|
20230703,174400,242346285,4900,4900,4900,4900,0
|
|
20230703,174300,242346285,4900,4900,4900,4900,0
|
|
20230703,174200,242346285,4900,4900,4900,4900,0
|
|
20230703,174100,242346285,4900,4900,4900,4900,0
|
|
20230703,174000,242346285,4900,4900,4900,4900,0
|
|
20230703,173900,242346285,4900,4900,4900,4900,0
|
|
20230703,173800,242346285,4900,4900,4900,4900,0
|
|
20230703,173700,242346285,4900,4900,4900,4900,0
|
|
20230703,173600,242346285,4900,4900,4900,4900,0
|
|
20230703,173500,242346285,4900,4900,4900,4900,0
|
|
20230703,173400,242346285,4900,4900,4900,4900,0
|
|
20230703,173300,242346285,4900,4900,4900,4900,0
|
|
20230703,173200,242346285,4900,4900,4900,4900,0
|
|
20230703,173100,242346285,4900,4900,4900,4900,0
|
|
20230703,173000,242346285,4900,4900,4900,4900,1014
|
|
20230703,172900,242346285,4900,4900,4900,4900,0
|
|
20230703,172800,242346285,4900,4900,4900,4900,0
|
|
20230703,172700,242346285,4900,4900,4900,4900,0
|
|
20230703,172600,242346285,4900,4900,4900,4900,0
|
|
20230703,172500,242346285,4900,4900,4900,4900,0
|
|
20230703,172400,242346285,4900,4900,4900,4900,0
|
|
20230703,172300,242346285,4900,4900,4900,4900,0
|
|
20230703,172200,242346285,4900,4900,4900,4900,0
|
|
20230703,172100,242346285,4900,4900,4900,4900,0
|
|
20230703,172000,242346285,4900,4900,4900,4900,0
|
|
20230703,171900,242346285,4900,4900,4900,4900,0
|
|
20230703,171800,242346285,4900,4900,4900,4900,0
|
|
20230703,171700,242346285,4900,4900,4900,4900,0
|
|
20230703,171600,242346285,4900,4900,4900,4900,0
|
|
20230703,171500,242346285,4900,4900,4900,4900,0
|
|
20230703,171400,242346285,4900,4900,4900,4900,0
|
|
20230703,171300,242346285,4900,4900,4900,4900,0
|
|
20230703,171200,242346285,4900,4900,4900,4900,0
|
|
20230703,171100,242346285,4900,4900,4900,4900,0
|
|
20230703,171000,242346285,4900,4900,4900,4900,0
|
|
20230703,170900,242346285,4900,4900,4900,4900,0
|
|
20230703,170800,242346285,4900,4900,4900,4900,0
|
|
20230703,170700,242346285,4900,4900,4900,4900,0
|
|
20230703,170600,242346285,4900,4900,4900,4900,0
|
|
20230703,170500,242346285,4900,4900,4900,4900,0
|
|
20230703,170400,242346285,4900,4900,4900,4900,0
|
|
20230703,170300,242346285,4900,4900,4900,4900,0
|
|
20230703,170200,242346285,4900,4900,4900,4900,0
|
|
20230703,170100,242346285,4900,4900,4900,4900,0
|
|
20230703,170000,242346285,4900,4900,4900,4900,1014
|
|
20230703,165900,242346285,4900,4900,4900,4900,0
|
|
20230703,165800,242346285,4900,4900,4900,4900,0
|
|
20230703,165700,242346285,4900,4900,4900,4900,0
|
|
20230703,165600,242346285,4900,4900,4900,4900,0
|
|
20230703,165500,242346285,4900,4900,4900,4900,0
|
|
20230703,165400,242346285,4900,4900,4900,4900,0
|
|
20230703,165300,242346285,4900,4900,4900,4900,0
|
|
20230703,165200,242346285,4900,4900,4900,4900,0
|
|
20230703,165100,242346285,4900,4900,4900,4900,0
|
|
20230703,165000,242346285,4900,4900,4900,4900,0
|
|
20230703,164900,242346285,4900,4900,4900,4900,0
|
|
20230703,164800,242346285,4900,4900,4900,4900,0
|
|
20230703,164700,242346285,4900,4900,4900,4900,0
|
|
20230703,164600,242346285,4900,4900,4900,4900,0
|
|
20230703,164500,242346285,4900,4900,4900,4900,0
|
|
20230703,164400,242346285,4900,4900,4900,4900,0
|
|
20230703,164300,242346285,4900,4900,4900,4900,0
|
|
20230703,164200,242346285,4900,4900,4900,4900,0
|
|
20230703,164100,242346285,4900,4900,4900,4900,0
|
|
20230703,164000,242346285,4900,4900,4900,4900,0
|
|
20230703,163900,242346285,4900,4900,4900,4900,0
|
|
20230703,163800,242346285,4900,4900,4900,4900,0
|
|
20230703,163700,242346285,4900,4900,4900,4900,0
|
|
20230703,163600,242346285,4900,4900,4900,4900,0
|
|
20230703,163500,242346285,4900,4900,4900,4900,0
|
|
20230703,163400,242346285,4900,4900,4900,4900,0
|
|
20230703,163300,242346285,4900,4900,4900,4900,0
|
|
20230703,163200,242346285,4900,4900,4900,4900,0
|
|
20230703,163100,242346285,4900,4900,4900,4900,0
|
|
20230703,163000,242346285,4900,4900,4900,4900,1014
|
|
20230703,162900,242346285,4900,4900,4900,4900,0
|
|
20230703,162800,242346285,4900,4900,4900,4900,0
|
|
20230703,162700,242346285,4900,4900,4900,4900,0
|
|
20230703,162600,242346285,4900,4900,4900,4900,0
|
|
20230703,162500,242346285,4900,4900,4900,4900,0
|
|
20230703,162400,242346285,4900,4900,4900,4900,0
|
|
20230703,162300,242346285,4900,4900,4900,4900,0
|
|
20230703,162200,242346285,4900,4900,4900,4900,0
|
|
20230703,162100,242346285,4900,4900,4900,4900,0
|
|
20230703,162000,242346285,4900,4900,4900,4900,0
|
|
20230703,161900,242346285,4900,4900,4900,4900,0
|
|
20230703,161800,242346285,4900,4900,4900,4900,0
|
|
20230703,161700,242346285,4900,4900,4900,4900,0
|
|
20230703,161600,242346285,4900,4900,4900,4900,0
|
|
20230703,161500,242346285,4900,4900,4900,4900,0
|
|
20230703,161400,242346285,4900,4900,4900,4900,0
|
|
20230703,161300,242346285,4900,4900,4900,4900,0
|
|
20230703,161200,242346285,4900,4900,4900,4900,0
|
|
20230703,161100,242346285,4900,4900,4900,4900,0
|
|
20230703,161000,242346285,4900,4900,4900,4900,0
|
|
20230703,160900,242346285,4900,4900,4900,4900,0
|
|
20230703,160800,242346285,4900,4900,4900,4900,0
|
|
20230703,160700,242346285,4900,4900,4900,4900,0
|
|
20230703,160600,242346285,4900,4900,4900,4900,0
|
|
20230703,160500,242346285,4900,4900,4900,4900,0
|
|
20230703,160400,242346285,4900,4900,4900,4900,0
|
|
20230703,160300,242346285,4900,4900,4900,4900,0
|
|
20230703,160200,242346285,4900,4900,4900,4900,0
|
|
20230703,160100,242346285,4900,4900,4900,4900,0
|
|
20230703,160000,242346285,4900,4900,4900,4900,1014
|
|
20230703,155900,242346285,4900,4900,4900,4900,0
|
|
20230703,155800,242346285,4900,4900,4900,4900,0
|
|
20230703,155700,242346285,4900,4900,4900,4900,0
|
|
20230703,155600,242346285,4900,4900,4900,4900,0
|
|
20230703,155500,242346285,4900,4900,4900,4900,0
|
|
20230703,155400,242346285,4900,4900,4900,4900,0
|
|
20230703,155300,242346285,4900,4900,4900,4900,0
|
|
20230703,155200,242346285,4900,4900,4900,4900,0
|
|
20230703,155100,242346285,4900,4900,4900,4900,0
|
|
20230703,155000,242346285,4900,4900,4900,4900,0
|
|
20230703,154900,242346285,4900,4900,4900,4900,0
|
|
20230703,154800,242346285,4900,4900,4900,4900,0
|
|
20230703,154700,242346285,4900,4900,4900,4900,0
|
|
20230703,154600,242346285,4900,4900,4900,4900,0
|
|
20230703,154500,242346285,4900,4900,4900,4900,0
|
|
20230703,154400,242346285,4900,4900,4900,4900,0
|
|
20230703,154300,242346285,4900,4900,4900,4900,0
|
|
20230703,154200,242346285,4900,4900,4900,4900,0
|
|
20230703,154100,242346285,4900,4900,4900,4900,0
|
|
20230703,154000,242346285,4900,4900,4900,4900,0
|
|
20230703,153900,242346285,4900,4900,4900,4900,0
|
|
20230703,153800,242346285,4900,4900,4900,4900,0
|
|
20230703,153700,242346285,4900,4900,4900,4900,0
|
|
20230703,153600,242346285,4900,4900,4900,4900,0
|
|
20230703,153500,242346285,4900,4900,4900,4900,0
|
|
20230703,153400,242346285,4900,4900,4900,4900,0
|
|
20230703,153300,242346285,4900,4900,4900,4900,0
|
|
20230703,153200,242346285,4900,4900,4900,4900,0
|
|
20230703,153100,242346285,4900,4900,4900,4900,0
|
|
20230703,153000,242346285,4900,4900,4900,4900,2028
|
|
20230703,152900,237377685,4900,4900,4900,4900,0
|
|
20230703,152800,237377685,4900,4900,4900,4900,0
|
|
20230703,152700,237377685,4900,4900,4900,4900,0
|
|
20230703,152600,237377685,4900,4900,4900,4900,0
|
|
20230703,152500,237377685,4900,4900,4900,4900,0
|
|
20230703,152400,237377685,4900,4900,4900,4900,0
|
|
20230703,152300,237377685,4900,4900,4900,4900,0
|
|
20230703,152200,237377685,4900,4900,4900,4900,0
|
|
20230703,152100,237377685,4900,4900,4900,4900,0
|
|
20230703,152000,237377685,4900,4900,4900,4900,0
|
|
20230703,151900,237377685,4900,4900,4900,4900,0
|
|
20230703,151800,237377685,4900,4900,4900,4900,66
|
|
20230703,151700,237054285,4895,4895,4895,4895,1
|
|
20230703,151600,237049390,4895,4895,4895,4895,19
|
|
20230703,151500,236956385,4895,4895,4895,4895,80
|
|
20230703,151400,236564785,4900,4900,4900,4900,0
|
|
20230703,151300,236564785,4900,4900,4900,4900,0
|
|
20230703,151200,236564785,4900,4900,4900,4900,1
|
|
20230703,151100,236559885,4895,4895,4895,4895,20
|
|
20230703,151000,236461985,4895,4895,4895,4895,0
|
|
20230703,150900,236461985,4895,4895,4895,4895,1
|
|
20230703,150800,236457090,4900,4900,4900,4900,3
|
|
20230703,150700,236442390,4900,4900,4900,4900,1
|
|
20230703,150600,236437490,4895,4895,4895,4895,72
|
|
20230703,150500,236085050,4900,4900,4900,4900,0
|
|
20230703,150400,236085050,4900,4900,4900,4900,22
|
|
20230703,150300,235977250,4900,4900,4900,4900,0
|
|
20230703,150200,235977250,4900,4900,4900,4900,0
|
|
20230703,150100,235977250,4900,4900,4900,4900,11
|
|
20230703,150000,235923350,4900,4900,4900,4900,0
|
|
20230703,145900,235923350,4900,4900,4900,4900,124
|
|
20230703,145800,235315750,4915,4915,4915,4915,0
|
|
20230703,145700,235315750,4915,4915,4915,4915,5
|
|
20230703,145600,235291175,4915,4915,4915,4915,0
|
|
20230703,145500,235291175,4915,4915,4915,4915,0
|
|
20230703,145400,235291175,4915,4900,4915,4900,107
|
|
20230703,145300,234766770,4915,4915,4915,4915,0
|
|
20230703,145200,234766770,4915,4915,4915,4915,10
|
|
20230703,145100,234717620,4915,4915,4915,4915,0
|
|
20230703,145000,234717620,4915,4915,4915,4915,0
|
|
20230703,144900,234717620,4915,4915,4915,4915,0
|
|
20230703,144800,234717620,4915,4915,4915,4915,0
|
|
20230703,144700,234717620,4915,4915,4915,4915,1
|
|
20230703,144600,234712705,4915,4915,4915,4915,1
|
|
20230703,144500,234707790,4900,4900,4900,4900,0
|
|
20230703,144400,234707790,4900,4900,4900,4900,1
|
|
20230703,144300,234702890,4915,4915,4915,4915,0
|
|
20230703,144200,234702890,4915,4915,4915,4915,0
|
|
20230703,144100,234702890,4915,4915,4915,4915,0
|
|
20230703,144000,234702890,4915,4915,4915,4915,3
|
|
20230703,143900,234688145,4915,4915,4915,4915,0
|
|
20230703,143800,234688145,4915,4915,4915,4915,30
|
|
20230703,143700,234540695,4915,4915,4915,4915,0
|
|
20230703,143600,234540695,4915,4915,4915,4915,0
|
|
20230703,143500,234540695,4915,4915,4915,4915,0
|
|
20230703,143400,234540695,4915,4915,4915,4915,0
|
|
20230703,143300,234540695,4915,4915,4915,4915,20
|
|
20230703,143200,234442395,4915,4915,4915,4915,0
|
|
20230703,143100,234442395,4915,4915,4915,4915,0
|
|
20230703,143000,234442395,4915,4915,4915,4915,0
|
|
20230703,142900,234442395,4915,4915,4915,4915,0
|
|
20230703,142800,234442395,4915,4915,4915,4915,0
|
|
20230703,142700,234442395,4915,4915,4915,4915,0
|
|
20230703,142600,234442395,4915,4915,4915,4915,42
|
|
20230703,142500,234235965,4905,4905,4905,4905,59
|
|
20230703,142400,233946570,4900,4900,4900,4900,5
|
|
20230703,142300,233922070,4900,4900,4900,4900,0
|
|
20230703,142200,233922070,4900,4900,4900,4900,0
|
|
20230703,142100,233922070,4900,4900,4900,4900,0
|
|
20230703,142000,233922070,4900,4900,4900,4900,0
|
|
20230703,141900,233922070,4900,4900,4900,4900,0
|
|
20230703,141800,233922070,4900,4900,4900,4900,1
|
|
20230703,141700,233917170,4900,4900,4900,4900,0
|
|
20230703,141600,233917170,4900,4900,4900,4900,0
|
|
20230703,141500,233917170,4900,4900,4900,4900,0
|
|
20230703,141400,233917170,4900,4900,4900,4900,0
|
|
20230703,141300,233917170,4900,4900,4900,4900,0
|
|
20230703,141200,233917170,4900,4900,4900,4900,0
|
|
20230703,141100,233917170,4900,4900,4900,4900,0
|
|
20230703,141000,233917170,4900,4900,4900,4900,1
|
|
20230703,140900,233912270,4900,4900,4900,4900,6
|
|
20230703,140800,233882870,4915,4915,4915,4915,0
|
|
20230703,140700,233882870,4915,4915,4915,4915,0
|
|
20230703,140600,233882870,4915,4915,4915,4915,0
|
|
20230703,140500,233882870,4915,4915,4915,4915,0
|
|
20230703,140400,233882870,4915,4915,4915,4915,0
|
|
20230703,140300,233882870,4915,4915,4915,4915,0
|
|
20230703,140200,233882870,4915,4915,4915,4915,0
|
|
20230703,140100,233882870,4915,4915,4915,4915,0
|
|
20230703,140000,233882870,4915,4915,4915,4915,0
|
|
20230703,135900,233882870,4915,4915,4915,4915,0
|
|
20230703,135800,233882870,4915,4915,4915,4915,0
|
|
20230703,135700,233882870,4915,4915,4915,4915,0
|
|
20230703,135600,233882870,4915,4915,4915,4915,1
|
|
20230703,135500,233877955,4900,4900,4900,4900,100
|
|
20230703,135400,233387955,4900,4900,4900,4900,0
|
|
20230703,135300,233387955,4900,4910,4910,4900,47
|
|
20230703,135200,233157570,4915,4915,4915,4915,0
|
|
20230703,135100,233157570,4915,4915,4915,4915,1
|
|
20230703,135000,233152655,4920,4920,4920,4920,1
|
|
20230703,134900,233147735,4920,4920,4920,4920,0
|
|
20230703,134800,233147735,4920,4920,4920,4920,0
|
|
20230703,134700,233147735,4920,4920,4920,4920,0
|
|
20230703,134600,233147735,4920,4920,4920,4920,0
|
|
20230703,134500,233147735,4920,4920,4920,4920,21
|
|
20230703,134400,233044415,4925,4925,4925,4925,0
|
|
20230703,134300,233044415,4925,4925,4925,4925,0
|
|
20230703,134200,233044415,4925,4925,4925,4925,0
|
|
20230703,134100,233044415,4925,4925,4925,4925,0
|
|
20230703,134000,233044415,4925,4925,4925,4925,0
|
|
20230703,133900,233044415,4925,4925,4925,4925,0
|
|
20230703,133800,233044415,4925,4925,4925,4925,61
|
|
20230703,133700,232743990,4930,4930,4930,4930,0
|
|
20230703,133600,232743990,4930,4915,4930,4915,2
|
|
20230703,133500,232734145,4930,4930,4930,4930,0
|
|
20230703,133400,232734145,4930,4930,4930,4930,0
|
|
20230703,133300,232734145,4930,4930,4930,4930,0
|
|
20230703,133200,232734145,4930,4930,4930,4930,0
|
|
20230703,133100,232734145,4930,4930,4930,4930,10
|
|
20230703,133000,232684845,4930,4930,4930,4930,28
|
|
20230703,132900,232546805,4930,4930,4930,4930,1
|
|
20230703,132800,232541875,4920,4920,4920,4920,0
|
|
20230703,132700,232541875,4920,4920,4920,4920,0
|
|
20230703,132600,232541875,4920,4920,4920,4920,0
|
|
20230703,132500,232541875,4920,4920,4920,4920,34
|
|
20230703,132400,232374595,4930,4930,4930,4930,0
|
|
20230703,132300,232374595,4930,4930,4930,4930,5
|
|
20230703,132200,232349945,4935,4935,4935,4935,40
|
|
20230703,132100,232152545,4920,4920,4920,4920,0
|
|
20230703,132000,232152545,4920,4920,4920,4920,0
|
|
20230703,131900,232152545,4920,4920,4920,4920,0
|
|
20230703,131800,232152545,4920,4920,4920,4920,720
|
|
20230703,131700,228610145,4940,4940,4940,4940,8
|
|
20230703,131600,228570625,4945,4920,4945,4920,225
|
|
20230703,131500,227462065,4915,4915,4915,4915,366
|
|
20230703,131400,225663175,4915,4915,4915,4915,0
|
|
20230703,131300,225663175,4915,4915,4915,4915,33
|
|
20230703,131200,225500980,4915,4915,4915,4915,0
|
|
20230703,131100,225500980,4915,4910,4915,4910,6
|
|
20230703,131000,225471495,4915,4915,4915,4915,2
|
|
20230703,130900,225461665,4915,4915,4915,4915,0
|
|
20230703,130800,225461665,4915,4915,4915,4915,623
|
|
20230703,130700,222399620,4915,4915,4915,4915,0
|
|
20230703,130600,222399620,4915,4915,4915,4915,0
|
|
20230703,130500,222399620,4915,4915,4915,4915,0
|
|
20230703,130400,222399620,4915,4915,4915,4915,0
|
|
20230703,130300,222399620,4915,4915,4915,4915,0
|
|
20230703,130200,222399620,4915,4910,4915,4900,502
|
|
20230703,130100,219939070,4915,4915,4915,4915,0
|
|
20230703,130000,219939070,4915,4915,4915,4915,0
|
|
20230703,125900,219939070,4915,4915,4915,4915,0
|
|
20230703,125800,219939070,4915,4915,4915,4915,0
|
|
20230703,125700,219939070,4915,4915,4915,4915,0
|
|
20230703,125600,219939070,4915,4915,4915,4915,0
|
|
20230703,125500,219939070,4915,4915,4915,4915,0
|
|
20230703,125400,219939070,4915,4915,4915,4915,1
|
|
20230703,125300,219934155,4905,4905,4905,4905,200
|
|
20230703,125200,218953155,4905,4915,4915,4905,247
|
|
20230703,125100,217740995,4915,4915,4915,4915,0
|
|
20230703,125000,217740995,4915,4915,4915,4915,0
|
|
20230703,124900,217740995,4915,4910,4915,4905,510
|
|
20230703,124800,215238530,4910,4910,4910,4910,103
|
|
20230703,124700,214732800,4910,4915,4915,4910,36
|
|
20230703,124600,214555945,4915,4915,4915,4915,0
|
|
20230703,124500,214555945,4915,4915,4915,4915,0
|
|
20230703,124400,214555945,4915,4915,4915,4915,0
|
|
20230703,124300,214555945,4915,4915,4915,4915,0
|
|
20230703,124200,214555945,4915,4915,4915,4915,11
|
|
20230703,124100,214501880,4910,4910,4910,4910,0
|
|
20230703,124000,214501880,4910,4910,4910,4910,500
|
|
20230703,123900,212046880,4915,4915,4915,4915,0
|
|
20230703,123800,212046880,4915,4915,4915,4915,14
|
|
20230703,123700,211978070,4910,4910,4910,4910,97
|
|
20230703,123600,211501800,4915,4915,4915,4915,0
|
|
20230703,123500,211501800,4915,4910,4915,4910,123
|
|
20230703,123400,210897370,4905,4910,4910,4905,134
|
|
20230703,123300,210240095,4910,4910,4910,4910,0
|
|
20230703,123200,210240095,4910,4910,4910,4910,1
|
|
20230703,123100,210235185,4910,4910,4910,4910,0
|
|
20230703,123000,210235185,4910,4910,4910,4910,30
|
|
20230703,122900,210087885,4910,4910,4910,4910,1
|
|
20230703,122800,210082975,4915,4915,4915,4915,10
|
|
20230703,122700,210033825,4915,4915,4915,4915,0
|
|
20230703,122600,210033825,4915,4915,4915,4915,0
|
|
20230703,122500,210033825,4915,4915,4915,4915,0
|
|
20230703,122400,210033825,4915,4915,4915,4915,0
|
|
20230703,122300,210033825,4915,4915,4915,4915,0
|
|
20230703,122200,210033825,4915,4915,4915,4915,0
|
|
20230703,122100,210033825,4915,4915,4915,4915,0
|
|
20230703,122000,210033825,4915,4915,4915,4915,5
|
|
20230703,121900,210009250,4910,4910,4910,4910,0
|
|
20230703,121800,210009250,4910,4910,4910,4910,2
|
|
20230703,121700,209999430,4915,4915,4915,4915,0
|
|
20230703,121600,209999430,4915,4915,4915,4915,0
|
|
20230703,121500,209999430,4915,4915,4915,4915,0
|
|
20230703,121400,209999430,4915,4915,4915,4915,0
|
|
20230703,121300,209999430,4915,4915,4915,4915,20
|
|
20230703,121200,209901130,4915,4915,4915,4915,0
|
|
20230703,121100,209901130,4915,4915,4915,4915,5
|
|
20230703,121000,209876555,4910,4910,4910,4910,0
|
|
20230703,120900,209876555,4910,4910,4910,4910,302
|
|
20230703,120800,208393735,4915,4915,4915,4915,0
|
|
20230703,120700,208393735,4915,4915,4915,4915,6
|
|
20230703,120600,208364245,4915,4915,4915,4915,107
|
|
20230703,120500,207838340,4915,4915,4915,4915,0
|
|
20230703,120400,207838340,4915,4915,4915,4915,1
|
|
20230703,120300,207833425,4905,4905,4905,4905,26
|
|
20230703,120200,207705895,4915,4915,4915,4915,0
|
|
20230703,120100,207705895,4915,4915,4915,4915,0
|
|
20230703,120000,207705895,4915,4915,4915,4915,0
|
|
20230703,115900,207705895,4915,4915,4915,4915,0
|
|
20230703,115800,207705895,4915,4910,4915,4910,41
|
|
20230703,115700,207504535,4910,4910,4910,4910,0
|
|
20230703,115600,207504535,4910,4910,4910,4910,20
|
|
20230703,115500,207406335,4910,4910,4910,4910,1
|
|
20230703,115400,207401425,4915,4915,4915,4915,0
|
|
20230703,115300,207401425,4915,4915,4915,4915,0
|
|
20230703,115200,207401425,4915,4915,4915,4915,0
|
|
20230703,115100,207401425,4915,4915,4915,4915,0
|
|
20230703,115000,207401425,4915,4915,4915,4915,0
|
|
20230703,114900,207401425,4915,4915,4915,4915,0
|
|
20230703,114800,207401425,4915,4915,4915,4915,0
|
|
20230703,114700,207401425,4915,4915,4915,4905,119
|
|
20230703,114600,206817530,4910,4910,4910,4910,0
|
|
20230703,114500,206817530,4910,4910,4910,4910,2
|
|
20230703,114400,206807710,4915,4915,4915,4915,0
|
|
20230703,114300,206807710,4915,4915,4915,4915,0
|
|
20230703,114200,206807710,4915,4915,4915,4915,0
|
|
20230703,114100,206807710,4915,4915,4915,4915,0
|
|
20230703,114000,206807710,4915,4915,4915,4915,1
|
|
20230703,113900,206802795,4905,4915,4915,4905,50
|
|
20230703,113800,206557105,4915,4915,4915,4915,0
|
|
20230703,113700,206557105,4915,4915,4915,4915,150
|
|
20230703,113600,205819855,4915,4915,4915,4915,50
|
|
20230703,113500,205574105,4915,4915,4915,4915,39
|
|
20230703,113400,205382420,4915,4915,4915,4915,0
|
|
20230703,113300,205382420,4915,4915,4915,4915,0
|
|
20230703,113200,205382420,4915,4915,4915,4915,200
|
|
20230703,113100,204399420,4905,4905,4905,4905,1
|
|
20230703,113000,204394515,4900,4900,4900,4900,0
|
|
20230703,112900,204394515,4900,4900,4900,4900,2
|
|
20230703,112800,204384715,4915,4910,4915,4910,28
|
|
20230703,112700,204247205,4905,4900,4905,4900,1406
|
|
20230703,112600,197357500,4900,4900,4900,4900,0
|
|
20230703,112500,197357500,4900,4900,4900,4900,0
|
|
20230703,112400,197357500,4900,4900,4900,4900,0
|
|
20230703,112300,197357500,4900,4900,4900,4900,1
|
|
20230703,112200,197352600,4895,4895,4895,4895,167
|
|
20230703,112100,196535135,4900,4900,4900,4900,0
|
|
20230703,112000,196535135,4900,4900,4900,4900,0
|
|
20230703,111900,196535135,4900,4900,4900,4900,0
|
|
20230703,111800,196535135,4900,4900,4900,4900,0
|
|
20230703,111700,196535135,4900,4900,4900,4900,5
|
|
20230703,111600,196510635,4900,4900,4900,4900,1
|
|
20230703,111500,196505735,4900,4900,4900,4900,0
|
|
20230703,111400,196505735,4900,4900,4900,4900,1
|
|
20230703,111300,196500835,4900,4900,4900,4900,3
|
|
20230703,111200,196486135,4900,4900,4900,4900,0
|
|
20230703,111100,196486135,4900,4900,4900,4900,0
|
|
20230703,111000,196486135,4900,4900,4900,4900,0
|
|
20230703,110900,196486135,4900,4900,4900,4900,0
|
|
20230703,110800,196486135,4900,4900,4900,4900,90
|
|
20230703,110700,196045135,4900,4900,4900,4900,0
|
|
20230703,110600,196045135,4900,4900,4900,4900,0
|
|
20230703,110500,196045135,4900,4900,4900,4900,0
|
|
20230703,110400,196045135,4900,4900,4900,4900,9
|
|
20230703,110300,196001035,4895,4895,4895,4895,0
|
|
20230703,110200,196001035,4895,4895,4895,4895,0
|
|
20230703,110100,196001035,4895,4895,4895,4895,20
|
|
20230703,110000,195903135,4900,4900,4900,4900,10
|
|
20230703,105900,195854135,4890,4895,4895,4890,45
|
|
20230703,105800,195634065,4900,4890,4900,4890,410
|
|
20230703,105700,193628260,4890,4890,4890,4890,0
|
|
20230703,105600,193628260,4890,4885,4890,4880,235
|
|
20230703,105500,192480725,4885,4885,4885,4885,1
|
|
20230703,105400,192475840,4890,4885,4890,4885,885
|
|
20230703,105300,188152555,4885,4885,4885,4885,204
|
|
20230703,105200,187156015,4885,4885,4885,4885,0
|
|
20230703,105100,187156015,4885,4885,4885,4885,10
|
|
20230703,105000,187107165,4880,4880,4880,4880,176
|
|
20230703,104900,186248285,4885,4885,4885,4885,0
|
|
20230703,104800,186248285,4885,4885,4885,4885,0
|
|
20230703,104700,186248285,4885,4885,4885,4885,0
|
|
20230703,104600,186248285,4885,4885,4885,4885,57
|
|
20230703,104500,185969840,4885,4885,4885,4885,16
|
|
20230703,104400,185891680,4890,4890,4890,4890,0
|
|
20230703,104300,185891680,4890,4890,4890,4890,2
|
|
20230703,104200,185881900,4885,4885,4885,4885,0
|
|
20230703,104100,185881900,4885,4885,4885,4885,214
|
|
20230703,104000,184836510,4885,4885,4885,4885,0
|
|
20230703,103900,184836510,4885,4885,4885,4885,0
|
|
20230703,103800,184836510,4885,4880,4885,4880,11
|
|
20230703,103700,184782825,4885,4885,4885,4885,0
|
|
20230703,103600,184782825,4885,4885,4885,4885,0
|
|
20230703,103500,184782825,4885,4885,4885,4885,0
|
|
20230703,103400,184782825,4885,4885,4885,4885,0
|
|
20230703,103300,184782825,4885,4885,4885,4885,0
|
|
20230703,103200,184782825,4885,4885,4885,4885,0
|
|
20230703,103100,184782825,4885,4880,4885,4880,2
|
|
20230703,103000,184773060,4875,4875,4875,4875,0
|
|
20230703,102900,184773060,4875,4875,4875,4875,0
|
|
20230703,102800,184773060,4875,4875,4875,4875,10
|
|
20230703,102700,184724310,4885,4885,4885,4885,0
|
|
20230703,102600,184724310,4885,4885,4885,4885,6
|
|
20230703,102500,184695000,4890,4890,4890,4890,0
|
|
20230703,102400,184695000,4890,4890,4890,4890,0
|
|
20230703,102300,184695000,4890,4890,4890,4890,0
|
|
20230703,102200,184695000,4890,4890,4890,4890,0
|
|
20230703,102100,184695000,4890,4890,4890,4890,0
|
|
20230703,102000,184695000,4890,4890,4890,4890,0
|
|
20230703,101900,184695000,4890,4890,4890,4890,0
|
|
20230703,101800,184695000,4890,4890,4890,4890,0
|
|
20230703,101700,184695000,4890,4890,4890,4890,0
|
|
20230703,101600,184695000,4890,4890,4890,4890,0
|
|
20230703,101500,184695000,4890,4890,4890,4890,0
|
|
20230703,101400,184695000,4890,4890,4890,4890,0
|
|
20230703,101300,184695000,4890,4890,4890,4890,0
|
|
20230703,101200,184695000,4890,4890,4890,4890,4
|
|
20230703,101100,184675440,4890,4885,4890,4885,200
|
|
20230703,101000,183697490,4890,4890,4890,4890,0
|
|
20230703,100900,183697490,4890,4890,4890,4890,0
|
|
20230703,100800,183697490,4890,4880,4890,4870,711
|
|
20230703,100700,180233880,4880,4880,4880,4880,0
|
|
20230703,100600,180233880,4880,4885,4885,4880,37
|
|
20230703,100500,180053210,4885,4885,4885,4885,28
|
|
20230703,100400,179916430,4885,4885,4885,4885,60
|
|
20230703,100300,179623330,4885,4885,4885,4885,146
|
|
20230703,100200,178910120,4885,4885,4885,4885,330
|
|
20230703,100100,177298070,4885,4885,4885,4885,138
|
|
20230703,100000,176623940,4890,4885,4890,4885,322
|
|
20230703,095900,175050930,4885,4885,4885,4885,0
|
|
20230703,095800,175050930,4885,4885,4885,4885,10
|
|
20230703,095700,175002080,4885,4885,4885,4885,0
|
|
20230703,095600,175002080,4885,4885,4885,4885,0
|
|
20230703,095500,175002080,4885,4885,4885,4885,2
|
|
20230703,095400,174992310,4880,4880,4880,4880,4
|
|
20230703,095300,174972790,4880,4880,4880,4880,0
|
|
20230703,095200,174972790,4880,4880,4880,4880,250
|
|
20230703,095100,173752790,4885,4885,4885,4885,2
|
|
20230703,095000,173743020,4880,4880,4880,4880,106
|
|
20230703,094900,173225740,4880,4880,4880,4880,0
|
|
20230703,094800,173225740,4880,4880,4880,4880,2
|
|
20230703,094700,173215980,4870,4870,4870,4870,0
|
|
20230703,094600,173215980,4870,4870,4870,4870,0
|
|
20230703,094500,173215980,4870,4870,4870,4870,0
|
|
20230703,094400,173215980,4870,4870,4870,4870,33
|
|
20230703,094300,173055270,4885,4885,4885,4885,0
|
|
20230703,094200,173055270,4885,4885,4885,4885,1
|
|
20230703,094100,173050385,4880,4880,4880,4880,0
|
|
20230703,094000,173050385,4880,4880,4880,4880,4
|
|
20230703,093900,173030865,4880,4880,4880,4880,4
|
|
20230703,093800,173011345,4890,4890,4890,4890,0
|
|
20230703,093700,173011345,4890,4890,4890,4890,0
|
|
20230703,093600,173011345,4890,4890,4890,4890,24
|
|
20230703,093500,172893985,4860,4895,4895,4860,106
|
|
20230703,093400,172378650,4895,4870,4895,4870,198
|
|
20230703,093300,171411540,4870,4855,4870,4855,23011
|
|
20230703,093200,59589860,4855,4855,4855,4855,62
|
|
20230703,093100,59288850,4855,4855,4855,4855,0
|
|
20230703,093000,59288850,4855,4855,4855,4855,0
|
|
20230703,092900,59288850,4855,4855,4855,4855,0
|
|
20230703,092800,59288850,4855,4855,4855,4855,0
|
|
20230703,092700,59288850,4855,4850,4855,4850,6
|
|
20230703,092600,59259725,4850,4850,4850,4850,906
|
|
20230703,092500,54865625,4850,4850,4850,4850,95
|
|
20230703,092400,54404875,4850,4850,4850,4850,0
|
|
20230703,092300,54404875,4850,4850,4850,4850,0
|
|
20230703,092200,54404875,4850,4850,4850,4850,0
|
|
20230703,092100,54404875,4850,4840,4850,4840,37
|
|
20230703,092000,54225695,4850,4850,4850,4850,0
|
|
20230703,091900,54225695,4850,4850,4850,4850,0
|
|
20230703,091800,54225695,4850,4850,4850,4850,0
|
|
20230703,091700,54225695,4850,4850,4850,4850,50
|
|
20230703,091600,53983195,4850,4840,4850,4840,6359
|
|
20230703,091500,23158150,4835,4835,4835,4835,22
|
|
20230703,091400,23051780,4835,4815,4835,4815,6
|
|
20230703,091300,23022850,4810,4825,4825,4810,500
|
|
20230703,091200,20617065,4845,4845,4845,4845,500
|
|
20230703,091100,18194565,4845,4845,4845,4845,0
|
|
20230703,091000,18194565,4845,4845,4845,4845,0
|
|
20230703,090900,18194565,4845,4845,4845,4845,1
|
|
20230703,090800,18189720,4830,4845,4845,4830,266
|
|
20230703,090700,16904925,4830,4830,4830,4830,20
|
|
20230703,090600,16808325,4835,4840,4840,4835,104
|
|
20230703,090500,16305020,4860,4860,4860,4860,0
|
|
20230703,090400,16305020,4860,4860,4860,4860,1
|
|
20230703,090300,16300160,4855,4845,4855,4845,858
|
|
20230703,090200,12134600,4870,4840,4870,4805,1010
|
|
20230703,090100,7258440,4870,4870,4870,4870,491
|
|
20230703,090000,4867270,4870,4830,4870,4830,1007
|