597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185400,239234240,3915,3915,3915,3915,728
|
|
20230704,185300,239234240,3915,3915,3915,3915,0
|
|
20230704,185200,239234240,3915,3915,3915,3915,0
|
|
20230704,185100,239234240,3915,3915,3915,3915,0
|
|
20230704,185000,239234240,3915,3915,3915,3915,0
|
|
20230704,184900,239234240,3915,3915,3915,3915,0
|
|
20230704,184800,239234240,3915,3915,3915,3915,0
|
|
20230704,184700,239234240,3915,3915,3915,3915,0
|
|
20230704,184600,239234240,3915,3915,3915,3915,0
|
|
20230704,184500,239234240,3915,3915,3915,3915,0
|
|
20230704,184400,239234240,3915,3915,3915,3915,0
|
|
20230704,184300,239234240,3915,3915,3915,3915,0
|
|
20230704,184200,239234240,3915,3915,3915,3915,0
|
|
20230704,184100,239234240,3915,3915,3915,3915,0
|
|
20230704,184000,239234240,3915,3915,3915,3915,0
|
|
20230704,183900,239234240,3915,3915,3915,3915,0
|
|
20230704,183800,239234240,3915,3915,3915,3915,0
|
|
20230704,183700,239234240,3915,3915,3915,3915,0
|
|
20230704,183600,239234240,3915,3915,3915,3915,0
|
|
20230704,183500,239234240,3915,3915,3915,3915,0
|
|
20230704,183400,239234240,3915,3915,3915,3915,0
|
|
20230704,183300,239234240,3915,3915,3915,3915,0
|
|
20230704,183200,239234240,3915,3915,3915,3915,0
|
|
20230704,183100,239234240,3915,3915,3915,3915,0
|
|
20230704,183000,239234240,3915,3915,3915,3915,0
|
|
20230704,182900,239234240,3915,3915,3915,3915,0
|
|
20230704,182800,239234240,3915,3915,3915,3915,0
|
|
20230704,182700,239234240,3915,3915,3915,3915,0
|
|
20230704,182600,239234240,3915,3915,3915,3915,0
|
|
20230704,182500,239234240,3915,3915,3915,3915,0
|
|
20230704,182400,239234240,3915,3915,3915,3915,728
|
|
20230704,182300,239234240,3915,3915,3915,3915,0
|
|
20230704,182200,239234240,3915,3915,3915,3915,0
|
|
20230704,182100,239234240,3915,3915,3915,3915,0
|
|
20230704,182000,239234240,3915,3915,3915,3915,0
|
|
20230704,181900,239234240,3915,3915,3915,3915,0
|
|
20230704,181800,239234240,3915,3915,3915,3915,0
|
|
20230704,181700,239234240,3915,3915,3915,3915,0
|
|
20230704,181600,239234240,3915,3915,3915,3915,0
|
|
20230704,181500,239234240,3915,3915,3915,3915,0
|
|
20230704,181400,239234240,3915,3915,3915,3915,0
|
|
20230704,181300,239234240,3915,3915,3915,3915,0
|
|
20230704,181200,239234240,3915,3915,3915,3915,0
|
|
20230704,181100,239234240,3915,3915,3915,3915,0
|
|
20230704,181000,239234240,3915,3915,3915,3915,0
|
|
20230704,180900,239234240,3915,3915,3915,3915,0
|
|
20230704,180800,239234240,3915,3915,3915,3915,0
|
|
20230704,180700,239234240,3915,3915,3915,3915,0
|
|
20230704,180600,239234240,3915,3915,3915,3915,0
|
|
20230704,180500,239234240,3915,3915,3915,3915,0
|
|
20230704,180400,239234240,3915,3915,3915,3915,0
|
|
20230704,180300,239234240,3915,3915,3915,3915,0
|
|
20230704,180200,239234240,3915,3915,3915,3915,0
|
|
20230704,180100,239234240,3915,3915,3915,3915,0
|
|
20230704,180000,239234240,3915,3915,3915,3915,0
|
|
20230704,175900,239234240,3915,3915,3915,3915,0
|
|
20230704,175800,239234240,3915,3915,3915,3915,0
|
|
20230704,175700,239234240,3915,3915,3915,3915,0
|
|
20230704,175600,239234240,3915,3915,3915,3915,0
|
|
20230704,175500,239234240,3915,3915,3915,3915,0
|
|
20230704,175400,239234240,3915,3915,3915,3915,728
|
|
20230704,175300,239234240,3915,3915,3915,3915,0
|
|
20230704,175200,239234240,3915,3915,3915,3915,0
|
|
20230704,175100,239234240,3915,3915,3915,3915,0
|
|
20230704,175000,239234240,3915,3915,3915,3915,0
|
|
20230704,174900,239234240,3915,3915,3915,3915,0
|
|
20230704,174800,239234240,3915,3915,3915,3915,0
|
|
20230704,174700,239234240,3915,3915,3915,3915,0
|
|
20230704,174600,239234240,3915,3915,3915,3915,0
|
|
20230704,174500,239234240,3915,3915,3915,3915,0
|
|
20230704,174400,239234240,3915,3915,3915,3915,0
|
|
20230704,174300,239234240,3915,3915,3915,3915,0
|
|
20230704,174200,239234240,3915,3915,3915,3915,0
|
|
20230704,174100,239234240,3915,3915,3915,3915,0
|
|
20230704,174000,239234240,3915,3915,3915,3915,0
|
|
20230704,173900,239234240,3915,3915,3915,3915,0
|
|
20230704,173800,239234240,3915,3915,3915,3915,0
|
|
20230704,173700,239234240,3915,3915,3915,3915,0
|
|
20230704,173600,239234240,3915,3915,3915,3915,0
|
|
20230704,173500,239234240,3915,3915,3915,3915,0
|
|
20230704,173400,239234240,3915,3915,3915,3915,0
|
|
20230704,173300,239234240,3915,3915,3915,3915,0
|
|
20230704,173200,239234240,3915,3915,3915,3915,0
|
|
20230704,173100,239234240,3915,3915,3915,3915,0
|
|
20230704,173000,239234240,3915,3915,3915,3915,0
|
|
20230704,172900,239234240,3915,3915,3915,3915,0
|
|
20230704,172800,239234240,3915,3915,3915,3915,0
|
|
20230704,172700,239234240,3915,3915,3915,3915,0
|
|
20230704,172600,239234240,3915,3915,3915,3915,0
|
|
20230704,172500,239234240,3915,3915,3915,3915,0
|
|
20230704,172400,239234240,3915,3915,3915,3915,728
|
|
20230704,172300,239234240,3915,3915,3915,3915,0
|
|
20230704,172200,239234240,3915,3915,3915,3915,0
|
|
20230704,172100,239234240,3915,3915,3915,3915,0
|
|
20230704,172000,239234240,3915,3915,3915,3915,0
|
|
20230704,171900,239234240,3915,3915,3915,3915,0
|
|
20230704,171800,239234240,3915,3915,3915,3915,0
|
|
20230704,171700,239234240,3915,3915,3915,3915,0
|
|
20230704,171600,239234240,3915,3915,3915,3915,0
|
|
20230704,171500,239234240,3915,3915,3915,3915,0
|
|
20230704,171400,239234240,3915,3915,3915,3915,0
|
|
20230704,171300,239234240,3915,3915,3915,3915,0
|
|
20230704,171200,239234240,3915,3915,3915,3915,0
|
|
20230704,171100,239234240,3915,3915,3915,3915,0
|
|
20230704,171000,239234240,3915,3915,3915,3915,0
|
|
20230704,170900,239234240,3915,3915,3915,3915,0
|
|
20230704,170800,239234240,3915,3915,3915,3915,0
|
|
20230704,170700,239234240,3915,3915,3915,3915,0
|
|
20230704,170600,239234240,3915,3915,3915,3915,0
|
|
20230704,170500,239234240,3915,3915,3915,3915,0
|
|
20230704,170400,239234240,3915,3915,3915,3915,0
|
|
20230704,170300,239234240,3915,3915,3915,3915,0
|
|
20230704,170200,239234240,3915,3915,3915,3915,0
|
|
20230704,170100,239234240,3915,3915,3915,3915,0
|
|
20230704,170000,239234240,3915,3915,3915,3915,0
|
|
20230704,165900,239234240,3915,3915,3915,3915,0
|
|
20230704,165800,239234240,3915,3915,3915,3915,0
|
|
20230704,165700,239234240,3915,3915,3915,3915,0
|
|
20230704,165600,239234240,3915,3915,3915,3915,0
|
|
20230704,165500,239234240,3915,3915,3915,3915,0
|
|
20230704,165400,239234240,3915,3915,3915,3915,728
|
|
20230704,165300,239234240,3915,3915,3915,3915,0
|
|
20230704,165200,239234240,3915,3915,3915,3915,0
|
|
20230704,165100,239234240,3915,3915,3915,3915,0
|
|
20230704,165000,239234240,3915,3915,3915,3915,0
|
|
20230704,164900,239234240,3915,3915,3915,3915,0
|
|
20230704,164800,239234240,3915,3915,3915,3915,0
|
|
20230704,164700,239234240,3915,3915,3915,3915,0
|
|
20230704,164600,239234240,3915,3915,3915,3915,0
|
|
20230704,164500,239234240,3915,3915,3915,3915,0
|
|
20230704,164400,239234240,3915,3915,3915,3915,0
|
|
20230704,164300,239234240,3915,3915,3915,3915,0
|
|
20230704,164200,239234240,3915,3915,3915,3915,0
|
|
20230704,164100,239234240,3915,3915,3915,3915,0
|
|
20230704,164000,239234240,3915,3915,3915,3915,0
|
|
20230704,163900,239234240,3915,3915,3915,3915,0
|
|
20230704,163800,239234240,3915,3915,3915,3915,0
|
|
20230704,163700,239234240,3915,3915,3915,3915,0
|
|
20230704,163600,239234240,3915,3915,3915,3915,0
|
|
20230704,163500,239234240,3915,3915,3915,3915,0
|
|
20230704,163400,239234240,3915,3915,3915,3915,0
|
|
20230704,163300,239234240,3915,3915,3915,3915,0
|
|
20230704,163200,239234240,3915,3915,3915,3915,0
|
|
20230704,163100,239234240,3915,3915,3915,3915,0
|
|
20230704,163000,239234240,3915,3915,3915,3915,0
|
|
20230704,162900,239234240,3915,3915,3915,3915,0
|
|
20230704,162800,239234240,3915,3915,3915,3915,0
|
|
20230704,162700,239234240,3915,3915,3915,3915,0
|
|
20230704,162600,239234240,3915,3915,3915,3915,0
|
|
20230704,162500,239234240,3915,3915,3915,3915,0
|
|
20230704,162400,239234240,3915,3915,3915,3915,728
|
|
20230704,162300,239234240,3915,3915,3915,3915,0
|
|
20230704,162200,239234240,3915,3915,3915,3915,0
|
|
20230704,162100,239234240,3915,3915,3915,3915,0
|
|
20230704,162000,239234240,3915,3915,3915,3915,0
|
|
20230704,161900,239234240,3915,3915,3915,3915,0
|
|
20230704,161800,239234240,3915,3915,3915,3915,0
|
|
20230704,161700,239234240,3915,3915,3915,3915,0
|
|
20230704,161600,239234240,3915,3915,3915,3915,0
|
|
20230704,161500,239234240,3915,3915,3915,3915,0
|
|
20230704,161400,239234240,3915,3915,3915,3915,0
|
|
20230704,161300,239234240,3915,3915,3915,3915,0
|
|
20230704,161200,239234240,3915,3915,3915,3915,0
|
|
20230704,161100,239234240,3915,3915,3915,3915,0
|
|
20230704,161000,239234240,3915,3915,3915,3915,0
|
|
20230704,160900,239234240,3915,3915,3915,3915,0
|
|
20230704,160800,239234240,3915,3915,3915,3915,0
|
|
20230704,160700,239234240,3915,3915,3915,3915,0
|
|
20230704,160600,239234240,3915,3915,3915,3915,0
|
|
20230704,160500,239234240,3915,3915,3915,3915,0
|
|
20230704,160400,239234240,3915,3915,3915,3915,0
|
|
20230704,160300,239234240,3915,3915,3915,3915,0
|
|
20230704,160200,239234240,3915,3915,3915,3915,0
|
|
20230704,160100,239234240,3915,3915,3915,3915,0
|
|
20230704,160000,239234240,3915,3915,3915,3915,0
|
|
20230704,155900,239234240,3915,3915,3915,3915,0
|
|
20230704,155800,239234240,3915,3915,3915,3915,0
|
|
20230704,155700,239234240,3915,3915,3915,3915,0
|
|
20230704,155600,239234240,3915,3915,3915,3915,0
|
|
20230704,155500,239234240,3915,3915,3915,3915,0
|
|
20230704,155400,239234240,3915,3915,3915,3915,728
|
|
20230704,155300,239234240,3915,3915,3915,3915,0
|
|
20230704,155200,239234240,3915,3915,3915,3915,0
|
|
20230704,155100,239234240,3915,3915,3915,3915,0
|
|
20230704,155000,239234240,3915,3915,3915,3915,0
|
|
20230704,154900,239234240,3915,3915,3915,3915,0
|
|
20230704,154800,239234240,3915,3915,3915,3915,0
|
|
20230704,154700,239234240,3915,3915,3915,3915,0
|
|
20230704,154600,239234240,3915,3915,3915,3915,0
|
|
20230704,154500,239234240,3915,3915,3915,3915,0
|
|
20230704,154400,239234240,3915,3915,3915,3915,0
|
|
20230704,154300,239234240,3915,3915,3915,3915,0
|
|
20230704,154200,239234240,3915,3915,3915,3915,0
|
|
20230704,154100,239234240,3915,3915,3915,3915,0
|
|
20230704,154000,239234240,3915,3915,3915,3915,0
|
|
20230704,153900,239234240,3915,3915,3915,3915,0
|
|
20230704,153800,239234240,3915,3915,3915,3915,0
|
|
20230704,153700,239234240,3915,3915,3915,3915,0
|
|
20230704,153600,239234240,3915,3915,3915,3915,0
|
|
20230704,153500,239234240,3915,3915,3915,3915,0
|
|
20230704,153400,239234240,3915,3915,3915,3915,0
|
|
20230704,153300,239234240,3915,3915,3915,3915,0
|
|
20230704,153200,239234240,3915,3915,3915,3915,0
|
|
20230704,153100,239234240,3915,3915,3915,3915,0
|
|
20230704,153000,239234240,3915,3915,3915,3915,728
|
|
20230704,152900,236384120,3895,3895,3895,3895,0
|
|
20230704,152800,236384120,3895,3895,3895,3895,0
|
|
20230704,152700,236384120,3895,3895,3895,3895,0
|
|
20230704,152600,236384120,3895,3895,3895,3895,0
|
|
20230704,152500,236384120,3895,3895,3895,3895,0
|
|
20230704,152400,236384120,3895,3895,3895,3895,0
|
|
20230704,152300,236384120,3895,3895,3895,3895,0
|
|
20230704,152200,236384120,3895,3895,3895,3895,0
|
|
20230704,152100,236384120,3895,3895,3895,3895,0
|
|
20230704,152000,236384120,3895,3895,3895,3895,0
|
|
20230704,151900,236384120,3895,3910,3910,3895,47
|
|
20230704,151800,236200530,3915,3910,3915,3890,204
|
|
20230704,151700,235406850,3910,3905,3910,3905,593
|
|
20230704,151600,233088270,3910,3910,3910,3910,0
|
|
20230704,151500,233088270,3910,3900,3910,3900,43
|
|
20230704,151400,232920355,3890,3890,3890,3890,1
|
|
20230704,151300,232916465,3905,3905,3905,3905,0
|
|
20230704,151200,232916465,3905,3905,3905,3905,0
|
|
20230704,151100,232916465,3905,3900,3905,3900,6
|
|
20230704,151000,232893060,3900,3900,3900,3900,0
|
|
20230704,150900,232893060,3900,3900,3900,3900,0
|
|
20230704,150800,232893060,3900,3895,3900,3895,10
|
|
20230704,150700,232854085,3890,3890,3890,3890,5
|
|
20230704,150600,232834635,3910,3910,3910,3910,0
|
|
20230704,150500,232834635,3910,3910,3910,3910,0
|
|
20230704,150400,232834635,3910,3910,3910,3910,0
|
|
20230704,150300,232834635,3910,3910,3910,3910,0
|
|
20230704,150200,232834635,3910,3910,3910,3910,350
|
|
20230704,150100,231466135,3915,3915,3915,3915,50
|
|
20230704,150000,231270385,3915,3915,3915,3915,0
|
|
20230704,145900,231270385,3915,3895,3915,3895,51
|
|
20230704,145800,231071060,3895,3895,3895,3895,0
|
|
20230704,145700,231071060,3895,3890,3895,3890,21
|
|
20230704,145600,230989365,3900,3900,3900,3900,13
|
|
20230704,145500,230938665,3900,3900,3900,3900,0
|
|
20230704,145400,230938665,3900,3900,3900,3900,0
|
|
20230704,145300,230938665,3900,3900,3900,3900,0
|
|
20230704,145200,230938665,3900,3900,3900,3900,10
|
|
20230704,145100,230899665,3905,3900,3905,3900,28
|
|
20230704,145000,230790460,3900,3900,3900,3900,0
|
|
20230704,144900,230790460,3900,3890,3900,3885,703
|
|
20230704,144800,228058860,3900,3900,3900,3900,0
|
|
20230704,144700,228058860,3900,3900,3900,3900,1
|
|
20230704,144600,228054960,3925,3925,3925,3925,0
|
|
20230704,144500,228054960,3925,3925,3925,3925,0
|
|
20230704,144400,228054960,3925,3925,3925,3925,0
|
|
20230704,144300,228054960,3925,3925,3925,3925,0
|
|
20230704,144200,228054960,3925,3925,3925,3925,0
|
|
20230704,144100,228054960,3925,3920,3925,3920,100
|
|
20230704,144000,227662930,3925,3925,3925,3925,0
|
|
20230704,143900,227662930,3925,3925,3925,3925,0
|
|
20230704,143800,227662930,3925,3915,3925,3915,191
|
|
20230704,143700,226913605,3910,3900,3910,3900,69
|
|
20230704,143600,226643835,3900,3900,3900,3900,150
|
|
20230704,143500,226058835,3890,3890,3890,3890,0
|
|
20230704,143400,226058835,3890,3890,3890,3890,0
|
|
20230704,143300,226058835,3890,3890,3890,3890,0
|
|
20230704,143200,226058835,3890,3890,3890,3890,0
|
|
20230704,143100,226058835,3890,3890,3890,3890,0
|
|
20230704,143000,226058835,3890,3890,3890,3890,0
|
|
20230704,142900,226058835,3890,3890,3890,3890,0
|
|
20230704,142800,226058835,3890,3890,3890,3890,400
|
|
20230704,142700,224502835,3890,3900,3900,3890,104
|
|
20230704,142600,224098265,3890,3890,3890,3890,0
|
|
20230704,142500,224098265,3890,3890,3890,3890,0
|
|
20230704,142400,224098265,3890,3890,3890,3890,0
|
|
20230704,142300,224098265,3890,3890,3890,3890,0
|
|
20230704,142200,224098265,3890,3890,3890,3890,0
|
|
20230704,142100,224098265,3890,3890,3890,3890,0
|
|
20230704,142000,224098265,3890,3890,3890,3890,1
|
|
20230704,141900,224094375,3900,3900,3900,3900,87
|
|
20230704,141800,223755075,3900,3900,3900,3890,3
|
|
20230704,141700,223743385,3890,3890,3890,3890,20
|
|
20230704,141600,223665585,3890,3890,3890,3890,0
|
|
20230704,141500,223665585,3890,3895,3895,3890,2
|
|
20230704,141400,223657800,3900,3900,3900,3900,255
|
|
20230704,141300,222663300,3910,3910,3910,3910,0
|
|
20230704,141200,222663300,3910,3910,3910,3910,0
|
|
20230704,141100,222663300,3910,3910,3910,3910,0
|
|
20230704,141000,222663300,3910,3910,3910,3910,0
|
|
20230704,140900,222663300,3910,3910,3910,3910,0
|
|
20230704,140800,222663300,3910,3910,3910,3910,0
|
|
20230704,140700,222663300,3910,3910,3910,3910,1
|
|
20230704,140600,222659390,3900,3900,3900,3900,0
|
|
20230704,140500,222659390,3900,3900,3900,3900,0
|
|
20230704,140400,222659390,3900,3900,3900,3900,1
|
|
20230704,140300,222655490,3910,3910,3910,3910,0
|
|
20230704,140200,222655490,3910,3910,3910,3910,0
|
|
20230704,140100,222655490,3910,3910,3910,3910,0
|
|
20230704,140000,222655490,3910,3910,3910,3910,0
|
|
20230704,135900,222655490,3910,3910,3910,3910,0
|
|
20230704,135800,222655490,3910,3910,3910,3910,50
|
|
20230704,135700,222459990,3910,3910,3910,3910,0
|
|
20230704,135600,222459990,3910,3910,3910,3910,1
|
|
20230704,135500,222456080,3910,3910,3910,3910,0
|
|
20230704,135400,222456080,3910,3910,3910,3910,1
|
|
20230704,135300,222452170,3885,3885,3885,3885,0
|
|
20230704,135200,222452170,3885,3885,3885,3885,0
|
|
20230704,135100,222452170,3885,3885,3885,3885,0
|
|
20230704,135000,222452170,3885,3885,3885,3885,0
|
|
20230704,134900,222452170,3885,3885,3885,3885,1
|
|
20230704,134800,222448285,3910,3910,3910,3910,0
|
|
20230704,134700,222448285,3910,3910,3910,3910,0
|
|
20230704,134600,222448285,3910,3910,3910,3910,0
|
|
20230704,134500,222448285,3910,3910,3910,3910,0
|
|
20230704,134400,222448285,3910,3910,3910,3910,0
|
|
20230704,134300,222448285,3910,3910,3910,3910,0
|
|
20230704,134200,222448285,3910,3910,3910,3885,439
|
|
20230704,134100,220731820,3910,3910,3910,3910,1
|
|
20230704,134000,220727910,3885,3885,3885,3885,1
|
|
20230704,133900,220724025,3910,3910,3910,3910,0
|
|
20230704,133800,220724025,3910,3910,3910,3910,0
|
|
20230704,133700,220724025,3910,3910,3910,3910,0
|
|
20230704,133600,220724025,3910,3910,3910,3910,0
|
|
20230704,133500,220724025,3910,3910,3910,3910,0
|
|
20230704,133400,220724025,3910,3910,3910,3910,0
|
|
20230704,133300,220724025,3910,3910,3910,3910,0
|
|
20230704,133200,220724025,3910,3910,3910,3910,0
|
|
20230704,133100,220724025,3910,3910,3910,3910,1
|
|
20230704,133000,220720115,3880,3910,3910,3880,11
|
|
20230704,132900,220677135,3910,3910,3910,3910,0
|
|
20230704,132800,220677135,3910,3910,3910,3910,0
|
|
20230704,132700,220677135,3910,3910,3910,3910,1
|
|
20230704,132600,220673225,3880,3880,3880,3880,1
|
|
20230704,132500,220669345,3910,3910,3910,3910,1
|
|
20230704,132400,220665435,3880,3890,3890,3880,251
|
|
20230704,132300,219689055,3870,3885,3885,3870,2478
|
|
20230704,132200,210062040,3880,3880,3880,3880,0
|
|
20230704,132100,210062040,3880,3880,3880,3880,349
|
|
20230704,132000,208707920,3880,3880,3880,3880,0
|
|
20230704,131900,208707920,3880,3880,3880,3880,1
|
|
20230704,131800,208704040,3865,3865,3865,3865,0
|
|
20230704,131700,208704040,3865,3865,3865,3865,0
|
|
20230704,131600,208704040,3865,3865,3865,3865,356
|
|
20230704,131500,207328100,3880,3880,3880,3880,1
|
|
20230704,131400,207324220,3860,3860,3860,3860,0
|
|
20230704,131300,207324220,3860,3860,3860,3860,0
|
|
20230704,131200,207324220,3860,3860,3860,3860,0
|
|
20230704,131100,207324220,3860,3860,3860,3860,0
|
|
20230704,131000,207324220,3860,3860,3860,3860,1
|
|
20230704,130900,207320360,3860,3860,3860,3860,0
|
|
20230704,130800,207320360,3860,3865,3865,3860,41
|
|
20230704,130700,207161900,3865,3865,3865,3865,0
|
|
20230704,130600,207161900,3865,3865,3865,3865,50
|
|
20230704,130500,206968650,3865,3865,3865,3865,40
|
|
20230704,130400,206814050,3865,3865,3865,3865,10
|
|
20230704,130300,206775400,3865,3865,3865,3865,375
|
|
20230704,130200,205326025,3885,3885,3885,3885,0
|
|
20230704,130100,205326025,3885,3885,3885,3885,3
|
|
20230704,130000,205314370,3865,3865,3865,3865,0
|
|
20230704,125900,205314370,3865,3880,3880,3865,445
|
|
20230704,125800,203587785,3880,3880,3880,3880,0
|
|
20230704,125700,203587785,3880,3880,3880,3880,0
|
|
20230704,125600,203587785,3880,3865,3880,3865,261
|
|
20230704,125500,202575120,3880,3880,3880,3880,0
|
|
20230704,125400,202575120,3880,3880,3880,3880,0
|
|
20230704,125300,202575120,3880,3880,3880,3880,0
|
|
20230704,125200,202575120,3880,3880,3880,3880,39
|
|
20230704,125100,202423800,3880,3880,3880,3880,0
|
|
20230704,125000,202423800,3880,3880,3880,3880,0
|
|
20230704,124900,202423800,3880,3880,3880,3880,0
|
|
20230704,124800,202423800,3880,3880,3880,3880,0
|
|
20230704,124700,202423800,3880,3880,3880,3880,5
|
|
20230704,124600,202404400,3865,3865,3865,3865,0
|
|
20230704,124500,202404400,3865,3865,3865,3865,1
|
|
20230704,124400,202400535,3860,3860,3860,3860,0
|
|
20230704,124300,202400535,3860,3860,3860,3860,0
|
|
20230704,124200,202400535,3860,3860,3860,3860,0
|
|
20230704,124100,202400535,3860,3860,3860,3860,0
|
|
20230704,124000,202400535,3860,3860,3860,3860,0
|
|
20230704,123900,202400535,3860,3860,3860,3860,0
|
|
20230704,123800,202400535,3860,3860,3860,3860,0
|
|
20230704,123700,202400535,3860,3860,3860,3860,0
|
|
20230704,123600,202400535,3860,3860,3860,3860,0
|
|
20230704,123500,202400535,3860,3860,3860,3860,0
|
|
20230704,123400,202400535,3860,3860,3860,3860,0
|
|
20230704,123300,202400535,3860,3860,3860,3860,0
|
|
20230704,123200,202400535,3860,3860,3860,3860,0
|
|
20230704,123100,202400535,3860,3860,3860,3860,0
|
|
20230704,123000,202400535,3860,3860,3860,3860,0
|
|
20230704,122900,202400535,3860,3860,3860,3860,0
|
|
20230704,122800,202400535,3860,3860,3860,3860,0
|
|
20230704,122700,202400535,3860,3860,3860,3860,0
|
|
20230704,122600,202400535,3860,3860,3860,3860,30
|
|
20230704,122500,202284735,3860,3860,3860,3860,1
|
|
20230704,122400,202280875,3880,3880,3880,3880,4
|
|
20230704,122300,202265355,3860,3880,3885,3860,519
|
|
20230704,122200,200250905,3860,3860,3860,3860,0
|
|
20230704,122100,200250905,3860,3860,3860,3860,0
|
|
20230704,122000,200250905,3860,3860,3860,3860,0
|
|
20230704,121900,200250905,3860,3865,3865,3860,34
|
|
20230704,121800,200119510,3865,3865,3865,3865,1
|
|
20230704,121700,200115645,3865,3865,3865,3865,0
|
|
20230704,121600,200115645,3865,3865,3865,3865,0
|
|
20230704,121500,200115645,3865,3865,3865,3865,1
|
|
20230704,121400,200111780,3880,3880,3880,3880,1
|
|
20230704,121300,200107900,3880,3880,3880,3880,0
|
|
20230704,121200,200107900,3880,3880,3880,3880,1
|
|
20230704,121100,200104020,3860,3865,3880,3860,1005
|
|
20230704,121000,196219660,3880,3880,3880,3880,0
|
|
20230704,120900,196219660,3880,3880,3880,3880,0
|
|
20230704,120800,196219660,3880,3880,3880,3880,1
|
|
20230704,120700,196215780,3880,3880,3880,3880,0
|
|
20230704,120600,196215780,3880,3865,3880,3865,3
|
|
20230704,120500,196204155,3880,3880,3880,3880,0
|
|
20230704,120400,196204155,3880,3880,3880,3880,0
|
|
20230704,120300,196204155,3880,3880,3880,3880,2
|
|
20230704,120200,196196395,3865,3865,3865,3865,0
|
|
20230704,120100,196196395,3865,3865,3865,3865,0
|
|
20230704,120000,196196395,3865,3865,3865,3865,1
|
|
20230704,115900,196192530,3880,3880,3880,3880,1
|
|
20230704,115800,196188650,3865,3865,3865,3865,1
|
|
20230704,115700,196184785,3880,3880,3880,3880,2
|
|
20230704,115600,196177025,3865,3865,3865,3865,1
|
|
20230704,115500,196173160,3880,3865,3880,3865,5
|
|
20230704,115400,196153775,3880,3865,3880,3865,254
|
|
20230704,115300,195172035,3865,3865,3865,3865,1
|
|
20230704,115200,195168170,3880,3880,3880,3880,0
|
|
20230704,115100,195168170,3880,3880,3880,3880,0
|
|
20230704,115000,195168170,3880,3880,3880,3880,0
|
|
20230704,114900,195168170,3880,3880,3880,3880,7
|
|
20230704,114800,195141010,3880,3880,3880,3880,0
|
|
20230704,114700,195141010,3880,3880,3880,3880,2
|
|
20230704,114600,195133250,3880,3880,3880,3880,0
|
|
20230704,114500,195133250,3880,3880,3880,3880,0
|
|
20230704,114400,195133250,3880,3880,3880,3880,0
|
|
20230704,114300,195133250,3880,3880,3880,3880,2
|
|
20230704,114200,195125490,3865,3880,3880,3865,52
|
|
20230704,114100,194923745,3880,3865,3880,3865,3
|
|
20230704,114000,194912120,3880,3880,3880,3880,2
|
|
20230704,113900,194904360,3865,3870,3870,3865,49
|
|
20230704,113800,194714735,3880,3880,3880,3880,0
|
|
20230704,113700,194714735,3880,3870,3880,3870,2
|
|
20230704,113600,194706985,3885,3885,3885,3870,5
|
|
20230704,113500,194687575,3865,3865,3865,3865,0
|
|
20230704,113400,194687575,3865,3865,3865,3865,0
|
|
20230704,113300,194687575,3865,3880,3880,3865,455
|
|
20230704,113200,192922190,3890,3890,3890,3890,0
|
|
20230704,113100,192922190,3890,3890,3890,3890,2
|
|
20230704,113000,192914410,3890,3870,3890,3865,82
|
|
20230704,112900,192597330,3890,3890,3890,3890,0
|
|
20230704,112800,192597330,3890,3880,3890,3880,120
|
|
20230704,112700,192131700,3880,3870,3880,3870,1973
|
|
20230704,112600,184494190,3890,3875,3890,3875,116
|
|
20230704,112500,184044615,3890,3880,3890,3870,1553
|
|
20230704,112400,178032840,3875,3875,3875,3875,0
|
|
20230704,112300,178032840,3875,3875,3875,3875,1
|
|
20230704,112200,178028965,3895,3875,3895,3875,97
|
|
20230704,112100,177652510,3875,3870,3900,3870,389
|
|
20230704,112000,176146650,3880,3920,3960,3880,11772
|
|
20230704,111900,129992235,3920,3920,3920,3905,4034
|
|
20230704,111800,114210450,3945,3965,3965,3920,2256
|
|
20230704,111700,105315740,3980,3920,4000,3895,11594
|
|
20230704,111600,59407240,3905,3865,4000,3865,4402
|
|
20230704,111500,42097240,3865,3865,3865,3865,0
|
|
20230704,111400,42097240,3865,3865,3865,3865,0
|
|
20230704,111300,42097240,3865,3865,3865,3865,1
|
|
20230704,111200,42093375,3865,3865,3865,3865,1
|
|
20230704,111100,42089510,3850,3865,3865,3850,257
|
|
20230704,111000,41100045,3850,3850,3850,3850,639
|
|
20230704,110900,38639895,3865,3865,3865,3865,0
|
|
20230704,110800,38639895,3865,3865,3865,3850,490
|
|
20230704,110700,36751100,3865,3865,3865,3865,0
|
|
20230704,110600,36751100,3865,3865,3865,3865,0
|
|
20230704,110500,36751100,3865,3865,3865,3865,0
|
|
20230704,110400,36751100,3865,3865,3865,3865,0
|
|
20230704,110300,36751100,3865,3865,3865,3865,0
|
|
20230704,110200,36751100,3865,3865,3865,3865,0
|
|
20230704,110100,36751100,3865,3860,3865,3855,718
|
|
20230704,110000,33980930,3865,3865,3865,3865,250
|
|
20230704,105900,33014680,3865,3865,3865,3865,0
|
|
20230704,105800,33014680,3865,3865,3865,3865,0
|
|
20230704,105700,33014680,3865,3865,3865,3865,0
|
|
20230704,105600,33014680,3865,3865,3865,3865,0
|
|
20230704,105500,33014680,3865,3865,3865,3865,0
|
|
20230704,105400,33014680,3865,3865,3865,3865,1
|
|
20230704,105300,33010815,3860,3860,3860,3860,434
|
|
20230704,105200,31335575,3865,3865,3865,3865,0
|
|
20230704,105100,31335575,3865,3865,3865,3865,0
|
|
20230704,105000,31335575,3865,3865,3865,3865,0
|
|
20230704,104900,31335575,3865,3865,3865,3865,0
|
|
20230704,104800,31335575,3865,3865,3865,3865,0
|
|
20230704,104700,31335575,3865,3865,3865,3865,0
|
|
20230704,104600,31335575,3865,3860,3865,3860,11
|
|
20230704,104500,31293110,3865,3865,3865,3865,348
|
|
20230704,104400,29948090,3870,3870,3870,3870,0
|
|
20230704,104300,29948090,3870,3870,3870,3870,0
|
|
20230704,104200,29948090,3870,3865,3870,3865,11
|
|
20230704,104100,29905570,3870,3870,3870,3870,0
|
|
20230704,104000,29905570,3870,3870,3870,3870,0
|
|
20230704,103900,29905570,3870,3870,3870,3870,0
|
|
20230704,103800,29905570,3870,3870,3870,3870,0
|
|
20230704,103700,29905570,3870,3870,3870,3870,0
|
|
20230704,103600,29905570,3870,3870,3870,3870,0
|
|
20230704,103500,29905570,3870,3870,3870,3870,0
|
|
20230704,103400,29905570,3870,3870,3870,3870,0
|
|
20230704,103300,29905570,3870,3855,3870,3855,201
|
|
20230704,103200,29130700,3870,3855,3870,3855,231
|
|
20230704,103100,28240180,3870,3870,3870,3870,1
|
|
20230704,103000,28236310,3855,3855,3855,3855,20
|
|
20230704,102900,28159210,3870,3870,3870,3870,0
|
|
20230704,102800,28159210,3870,3870,3870,3870,0
|
|
20230704,102700,28159210,3870,3870,3870,3870,0
|
|
20230704,102600,28159210,3870,3870,3870,3870,0
|
|
20230704,102500,28159210,3870,3870,3870,3870,5
|
|
20230704,102400,28139860,3870,3870,3870,3870,12
|
|
20230704,102300,28093420,3870,3870,3870,3855,2513
|
|
20230704,102200,18397385,3860,3860,3860,3860,0
|
|
20230704,102100,18397385,3860,3860,3860,3860,0
|
|
20230704,102000,18397385,3860,3860,3860,3860,0
|
|
20230704,101900,18397385,3860,3860,3860,3860,0
|
|
20230704,101800,18397385,3860,3860,3860,3860,0
|
|
20230704,101700,18397385,3860,3860,3860,3860,0
|
|
20230704,101600,18397385,3860,3860,3860,3860,37
|
|
20230704,101500,18254565,3870,3870,3870,3870,1
|
|
20230704,101400,18250695,3865,3865,3865,3865,0
|
|
20230704,101300,18250695,3865,3865,3865,3865,0
|
|
20230704,101200,18250695,3865,3865,3865,3865,0
|
|
20230704,101100,18250695,3865,3865,3865,3865,0
|
|
20230704,101000,18250695,3865,3865,3865,3865,0
|
|
20230704,100900,18250695,3865,3865,3865,3865,0
|
|
20230704,100800,18250695,3865,3865,3865,3865,0
|
|
20230704,100700,18250695,3865,3865,3865,3865,2
|
|
20230704,100600,18242965,3875,3875,3875,3875,0
|
|
20230704,100500,18242965,3875,3875,3875,3875,1
|
|
20230704,100400,18239090,3865,3865,3865,3865,0
|
|
20230704,100300,18239090,3865,3865,3865,3865,0
|
|
20230704,100200,18239090,3865,3865,3865,3865,101
|
|
20230704,100100,17848725,3875,3875,3875,3875,1
|
|
20230704,100000,17844850,3865,3865,3865,3865,0
|
|
20230704,095900,17844850,3865,3865,3865,3865,2
|
|
20230704,095800,17837120,3865,3865,3865,3865,366
|
|
20230704,095700,16422530,3860,3860,3860,3860,0
|
|
20230704,095600,16422530,3860,3860,3860,3860,0
|
|
20230704,095500,16422530,3860,3860,3860,3860,3
|
|
20230704,095400,16410950,3875,3875,3875,3875,0
|
|
20230704,095300,16410950,3875,3875,3875,3875,0
|
|
20230704,095200,16410950,3875,3875,3875,3875,0
|
|
20230704,095100,16410950,3875,3875,3875,3875,0
|
|
20230704,095000,16410950,3875,3875,3875,3875,17
|
|
20230704,094900,16345075,3865,3865,3865,3865,0
|
|
20230704,094800,16345075,3865,3865,3865,3865,0
|
|
20230704,094700,16345075,3865,3865,3865,3865,358
|
|
20230704,094600,14961405,3875,3875,3875,3875,0
|
|
20230704,094500,14961405,3875,3875,3875,3875,1
|
|
20230704,094400,14957530,3865,3865,3865,3865,24
|
|
20230704,094300,14864770,3865,3865,3865,3865,10
|
|
20230704,094200,14826120,3865,3865,3865,3865,117
|
|
20230704,094100,14373915,3865,3865,3865,3865,0
|
|
20230704,094000,14373915,3865,3865,3865,3865,0
|
|
20230704,093900,14373915,3865,3870,3870,3865,31
|
|
20230704,093800,14253950,3875,3875,3875,3875,0
|
|
20230704,093700,14253950,3875,3875,3875,3875,30
|
|
20230704,093600,14137700,3860,3860,3860,3860,0
|
|
20230704,093500,14137700,3860,3875,3875,3860,1002
|
|
20230704,093400,10257930,3880,3880,3880,3880,1
|
|
20230704,093300,10254050,3870,3870,3870,3870,0
|
|
20230704,093200,10254050,3870,3880,3880,3870,2
|
|
20230704,093100,10246300,3860,3860,3860,3860,0
|
|
20230704,093000,10246300,3860,3860,3860,3860,1
|
|
20230704,092900,10242440,3880,3880,3880,3880,3
|
|
20230704,092800,10230800,3880,3880,3880,3880,1
|
|
20230704,092700,10226920,3860,3860,3860,3860,0
|
|
20230704,092600,10226920,3860,3880,3880,3860,229
|
|
20230704,092500,9338420,3855,3855,3855,3855,301
|
|
20230704,092400,8178065,3855,3855,3855,3855,1
|
|
20230704,092300,8174210,3855,3875,3875,3855,72
|
|
20230704,092200,7895445,3875,3875,3875,3875,0
|
|
20230704,092100,7895445,3875,3885,3885,3875,420
|
|
20230704,092000,6264045,3885,3885,3885,3885,1
|
|
20230704,091900,6260160,3890,3890,3890,3890,0
|
|
20230704,091800,6260160,3890,3890,3890,3890,0
|
|
20230704,091700,6260160,3890,3880,3890,3880,7
|
|
20230704,091600,6232940,3890,3890,3890,3890,1
|
|
20230704,091500,6229050,3875,3875,3875,3875,0
|
|
20230704,091400,6229050,3875,3875,3875,3875,0
|
|
20230704,091300,6229050,3875,3875,3875,3875,1
|
|
20230704,091200,6225175,3890,3890,3890,3890,0
|
|
20230704,091100,6225175,3890,3890,3890,3890,1
|
|
20230704,091000,6221285,3885,3885,3885,3885,0
|
|
20230704,090900,6221285,3885,3885,3885,3885,300
|
|
20230704,090800,5055785,3885,3885,3885,3885,30
|
|
20230704,090700,4939235,3885,3860,3885,3850,221
|
|
20230704,090600,4088085,3860,3860,3860,3860,0
|
|
20230704,090500,4088085,3860,3860,3860,3860,0
|
|
20230704,090400,4088085,3860,3875,3875,3860,223
|
|
20230704,090300,3227125,3875,3875,3875,3875,0
|
|
20230704,090200,3227125,3875,3875,3880,3875,38
|
|
20230704,090100,3079735,3875,3875,3875,3875,250
|
|
20230704,090000,2110985,3885,3890,3890,3885,543
|