585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184200,442058945,2360,2360,2360,2360,7462
|
|
20230705,184100,442058945,2360,2360,2360,2360,0
|
|
20230705,184000,442058945,2360,2360,2360,2360,0
|
|
20230705,183900,442058945,2360,2360,2360,2360,0
|
|
20230705,183800,442058945,2360,2360,2360,2360,0
|
|
20230705,183700,442058945,2360,2360,2360,2360,0
|
|
20230705,183600,442058945,2360,2360,2360,2360,0
|
|
20230705,183500,442058945,2360,2360,2360,2360,0
|
|
20230705,183400,442058945,2360,2360,2360,2360,0
|
|
20230705,183300,442058945,2360,2360,2360,2360,0
|
|
20230705,183200,442058945,2360,2360,2360,2360,0
|
|
20230705,183100,442058945,2360,2360,2360,2360,0
|
|
20230705,183000,442058945,2360,2360,2360,2360,0
|
|
20230705,182900,442058945,2360,2360,2360,2360,0
|
|
20230705,182800,442058945,2360,2360,2360,2360,0
|
|
20230705,182700,442058945,2360,2360,2360,2360,0
|
|
20230705,182600,442058945,2360,2360,2360,2360,0
|
|
20230705,182500,442058945,2360,2360,2360,2360,0
|
|
20230705,182400,442058945,2360,2360,2360,2360,0
|
|
20230705,182300,442058945,2360,2360,2360,2360,0
|
|
20230705,182200,442058945,2360,2360,2360,2360,0
|
|
20230705,182100,442058945,2360,2360,2360,2360,0
|
|
20230705,182000,442058945,2360,2360,2360,2360,0
|
|
20230705,181900,442058945,2360,2360,2360,2360,0
|
|
20230705,181800,442058945,2360,2360,2360,2360,0
|
|
20230705,181700,442058945,2360,2360,2360,2360,0
|
|
20230705,181600,442058945,2360,2360,2360,2360,0
|
|
20230705,181500,442058945,2360,2360,2360,2360,0
|
|
20230705,181400,442058945,2360,2360,2360,2360,0
|
|
20230705,181300,442058945,2360,2360,2360,2360,0
|
|
20230705,181200,442058945,2360,2360,2360,2360,7462
|
|
20230705,181100,442058945,2360,2360,2360,2360,0
|
|
20230705,181000,442058945,2360,2360,2360,2360,0
|
|
20230705,180900,442058945,2360,2360,2360,2360,0
|
|
20230705,180800,442058945,2360,2360,2360,2360,0
|
|
20230705,180700,442058945,2360,2360,2360,2360,0
|
|
20230705,180600,442058945,2360,2360,2360,2360,0
|
|
20230705,180500,442058945,2360,2360,2360,2360,0
|
|
20230705,180400,442058945,2360,2360,2360,2360,0
|
|
20230705,180300,442058945,2360,2360,2360,2360,0
|
|
20230705,180200,442058945,2360,2360,2360,2360,0
|
|
20230705,180100,442058945,2360,2360,2360,2360,0
|
|
20230705,180000,442058945,2360,2360,2360,2360,0
|
|
20230705,175900,442058945,2360,2360,2360,2360,0
|
|
20230705,175800,442058945,2360,2360,2360,2360,0
|
|
20230705,175700,442058945,2360,2360,2360,2360,0
|
|
20230705,175600,442058945,2360,2360,2360,2360,0
|
|
20230705,175500,442058945,2360,2360,2360,2360,0
|
|
20230705,175400,442058945,2360,2360,2360,2360,0
|
|
20230705,175300,442058945,2360,2360,2360,2360,0
|
|
20230705,175200,442058945,2360,2360,2360,2360,0
|
|
20230705,175100,442058945,2360,2360,2360,2360,0
|
|
20230705,175000,442058945,2360,2360,2360,2360,0
|
|
20230705,174900,442058945,2360,2360,2360,2360,0
|
|
20230705,174800,442058945,2360,2360,2360,2360,0
|
|
20230705,174700,442058945,2360,2360,2360,2360,0
|
|
20230705,174600,442058945,2360,2360,2360,2360,0
|
|
20230705,174500,442058945,2360,2360,2360,2360,0
|
|
20230705,174400,442058945,2360,2360,2360,2360,0
|
|
20230705,174300,442058945,2360,2360,2360,2360,0
|
|
20230705,174200,442058945,2360,2360,2360,2360,7462
|
|
20230705,174100,442058945,2360,2360,2360,2360,0
|
|
20230705,174000,442058945,2360,2360,2360,2360,0
|
|
20230705,173900,442058945,2360,2360,2360,2360,0
|
|
20230705,173800,442058945,2360,2360,2360,2360,0
|
|
20230705,173700,442058945,2360,2360,2360,2360,0
|
|
20230705,173600,442058945,2360,2360,2360,2360,0
|
|
20230705,173500,442058945,2360,2360,2360,2360,0
|
|
20230705,173400,442058945,2360,2360,2360,2360,0
|
|
20230705,173300,442058945,2360,2360,2360,2360,0
|
|
20230705,173200,442058945,2360,2360,2360,2360,0
|
|
20230705,173100,442058945,2360,2360,2360,2360,0
|
|
20230705,173000,442058945,2360,2360,2360,2360,0
|
|
20230705,172900,442058945,2360,2360,2360,2360,0
|
|
20230705,172800,442058945,2360,2360,2360,2360,0
|
|
20230705,172700,442058945,2360,2360,2360,2360,0
|
|
20230705,172600,442058945,2360,2360,2360,2360,0
|
|
20230705,172500,442058945,2360,2360,2360,2360,0
|
|
20230705,172400,442058945,2360,2360,2360,2360,0
|
|
20230705,172300,442058945,2360,2360,2360,2360,0
|
|
20230705,172200,442058945,2360,2360,2360,2360,0
|
|
20230705,172100,442058945,2360,2360,2360,2360,0
|
|
20230705,172000,442058945,2360,2360,2360,2360,0
|
|
20230705,171900,442058945,2360,2360,2360,2360,0
|
|
20230705,171800,442058945,2360,2360,2360,2360,0
|
|
20230705,171700,442058945,2360,2360,2360,2360,0
|
|
20230705,171600,442058945,2360,2360,2360,2360,0
|
|
20230705,171500,442058945,2360,2360,2360,2360,0
|
|
20230705,171400,442058945,2360,2360,2360,2360,0
|
|
20230705,171300,442058945,2360,2360,2360,2360,0
|
|
20230705,171200,442058945,2360,2360,2360,2360,7462
|
|
20230705,171100,442058945,2360,2360,2360,2360,0
|
|
20230705,171000,442058945,2360,2360,2360,2360,0
|
|
20230705,170900,442058945,2360,2360,2360,2360,0
|
|
20230705,170800,442058945,2360,2360,2360,2360,0
|
|
20230705,170700,442058945,2360,2360,2360,2360,0
|
|
20230705,170600,442058945,2360,2360,2360,2360,0
|
|
20230705,170500,442058945,2360,2360,2360,2360,0
|
|
20230705,170400,442058945,2360,2360,2360,2360,0
|
|
20230705,170300,442058945,2360,2360,2360,2360,0
|
|
20230705,170200,442058945,2360,2360,2360,2360,0
|
|
20230705,170100,442058945,2360,2360,2360,2360,0
|
|
20230705,170000,442058945,2360,2360,2360,2360,0
|
|
20230705,165900,442058945,2360,2360,2360,2360,0
|
|
20230705,165800,442058945,2360,2360,2360,2360,0
|
|
20230705,165700,442058945,2360,2360,2360,2360,0
|
|
20230705,165600,442058945,2360,2360,2360,2360,0
|
|
20230705,165500,442058945,2360,2360,2360,2360,0
|
|
20230705,165400,442058945,2360,2360,2360,2360,0
|
|
20230705,165300,442058945,2360,2360,2360,2360,0
|
|
20230705,165200,442058945,2360,2360,2360,2360,0
|
|
20230705,165100,442058945,2360,2360,2360,2360,0
|
|
20230705,165000,442058945,2360,2360,2360,2360,0
|
|
20230705,164900,442058945,2360,2360,2360,2360,0
|
|
20230705,164800,442058945,2360,2360,2360,2360,0
|
|
20230705,164700,442058945,2360,2360,2360,2360,0
|
|
20230705,164600,442058945,2360,2360,2360,2360,0
|
|
20230705,164500,442058945,2360,2360,2360,2360,0
|
|
20230705,164400,442058945,2360,2360,2360,2360,0
|
|
20230705,164300,442058945,2360,2360,2360,2360,0
|
|
20230705,164200,442058945,2360,2360,2360,2360,7462
|
|
20230705,164100,442058945,2360,2360,2360,2360,0
|
|
20230705,164000,442058945,2360,2360,2360,2360,0
|
|
20230705,163900,442058945,2360,2360,2360,2360,0
|
|
20230705,163800,442058945,2360,2360,2360,2360,0
|
|
20230705,163700,442058945,2360,2360,2360,2360,0
|
|
20230705,163600,442058945,2360,2360,2360,2360,0
|
|
20230705,163500,442058945,2360,2360,2360,2360,0
|
|
20230705,163400,442058945,2360,2360,2360,2360,0
|
|
20230705,163300,442058945,2360,2360,2360,2360,0
|
|
20230705,163200,442058945,2360,2360,2360,2360,0
|
|
20230705,163100,442058945,2360,2360,2360,2360,0
|
|
20230705,163000,442058945,2360,2360,2360,2360,0
|
|
20230705,162900,442058945,2360,2360,2360,2360,0
|
|
20230705,162800,442058945,2360,2360,2360,2360,0
|
|
20230705,162700,442058945,2360,2360,2360,2360,0
|
|
20230705,162600,442058945,2360,2360,2360,2360,0
|
|
20230705,162500,442058945,2360,2360,2360,2360,0
|
|
20230705,162400,442058945,2360,2360,2360,2360,0
|
|
20230705,162300,442058945,2360,2360,2360,2360,0
|
|
20230705,162200,442058945,2360,2360,2360,2360,0
|
|
20230705,162100,442058945,2360,2360,2360,2360,0
|
|
20230705,162000,442058945,2360,2360,2360,2360,0
|
|
20230705,161900,442058945,2360,2360,2360,2360,0
|
|
20230705,161800,442058945,2360,2360,2360,2360,0
|
|
20230705,161700,442058945,2360,2360,2360,2360,0
|
|
20230705,161600,442058945,2360,2360,2360,2360,0
|
|
20230705,161500,442058945,2360,2360,2360,2360,0
|
|
20230705,161400,442058945,2360,2360,2360,2360,0
|
|
20230705,161300,442058945,2360,2360,2360,2360,0
|
|
20230705,161200,442058945,2360,2360,2360,2360,7462
|
|
20230705,161100,442058945,2360,2360,2360,2360,0
|
|
20230705,161000,442058945,2360,2360,2360,2360,0
|
|
20230705,160900,442058945,2360,2360,2360,2360,0
|
|
20230705,160800,442058945,2360,2360,2360,2360,0
|
|
20230705,160700,442058945,2360,2360,2360,2360,0
|
|
20230705,160600,442058945,2360,2360,2360,2360,0
|
|
20230705,160500,442058945,2360,2360,2360,2360,0
|
|
20230705,160400,442058945,2360,2360,2360,2360,0
|
|
20230705,160300,442058945,2360,2360,2360,2360,0
|
|
20230705,160200,442058945,2360,2360,2360,2360,0
|
|
20230705,160100,442058945,2360,2360,2360,2360,0
|
|
20230705,160000,442058945,2360,2360,2360,2360,0
|
|
20230705,155900,442058945,2360,2360,2360,2360,0
|
|
20230705,155800,442058945,2360,2360,2360,2360,0
|
|
20230705,155700,442058945,2360,2360,2360,2360,0
|
|
20230705,155600,442058945,2360,2360,2360,2360,0
|
|
20230705,155500,442058945,2360,2360,2360,2360,0
|
|
20230705,155400,442058945,2360,2360,2360,2360,0
|
|
20230705,155300,442058945,2360,2360,2360,2360,0
|
|
20230705,155200,442058945,2360,2360,2360,2360,0
|
|
20230705,155100,442058945,2360,2360,2360,2360,0
|
|
20230705,155000,442058945,2360,2360,2360,2360,0
|
|
20230705,154900,442058945,2360,2360,2360,2360,0
|
|
20230705,154800,442058945,2360,2360,2360,2360,0
|
|
20230705,154700,442058945,2360,2360,2360,2360,0
|
|
20230705,154600,442058945,2360,2360,2360,2360,0
|
|
20230705,154500,442058945,2360,2360,2360,2360,0
|
|
20230705,154400,442058945,2360,2360,2360,2360,0
|
|
20230705,154300,442058945,2360,2360,2360,2360,0
|
|
20230705,154200,442058945,2360,2360,2360,2360,7462
|
|
20230705,154100,442058945,2360,2360,2360,2360,0
|
|
20230705,154000,442058945,2360,2360,2360,2360,0
|
|
20230705,153900,442058945,2360,2360,2360,2360,0
|
|
20230705,153800,442058945,2360,2360,2360,2360,0
|
|
20230705,153700,442058945,2360,2360,2360,2360,0
|
|
20230705,153600,442058945,2360,2360,2360,2360,0
|
|
20230705,153500,442058945,2360,2360,2360,2360,0
|
|
20230705,153400,442058945,2360,2360,2360,2360,0
|
|
20230705,153300,442058945,2360,2360,2360,2360,0
|
|
20230705,153200,442058945,2360,2360,2360,2360,0
|
|
20230705,153100,442058945,2360,2360,2360,2360,0
|
|
20230705,153000,442058945,2360,2360,2360,2360,7462
|
|
20230705,152900,424448625,2340,2340,2340,2340,0
|
|
20230705,152800,424448625,2340,2340,2340,2340,0
|
|
20230705,152700,424448625,2340,2340,2340,2340,0
|
|
20230705,152600,424448625,2340,2340,2340,2340,0
|
|
20230705,152500,424448625,2340,2340,2340,2340,0
|
|
20230705,152400,424448625,2340,2340,2340,2340,0
|
|
20230705,152300,424448625,2340,2340,2340,2340,0
|
|
20230705,152200,424448625,2340,2340,2340,2340,0
|
|
20230705,152100,424448625,2340,2340,2340,2340,0
|
|
20230705,152000,424448625,2340,2340,2340,2340,0
|
|
20230705,151900,424448625,2340,2345,2345,2340,46
|
|
20230705,151800,424340760,2345,2350,2350,2345,1281
|
|
20230705,151700,421336805,2355,2355,2355,2355,0
|
|
20230705,151600,421336805,2355,2355,2355,2355,9
|
|
20230705,151500,421315610,2355,2355,2355,2355,45
|
|
20230705,151400,421209635,2355,2345,2355,2345,30
|
|
20230705,151300,421139255,2345,2350,2350,2345,173
|
|
20230705,151200,420733510,2355,2350,2355,2345,2514
|
|
20230705,151100,414838045,2345,2350,2350,2345,252
|
|
20230705,151000,414247100,2355,2355,2355,2355,1
|
|
20230705,150900,414244745,2345,2350,2350,2345,539
|
|
20230705,150800,412980535,2350,2350,2350,2350,2478
|
|
20230705,150700,407157235,2350,2350,2350,2350,0
|
|
20230705,150600,407157235,2350,2350,2350,2350,10
|
|
20230705,150500,407133735,2345,2345,2345,2340,70
|
|
20230705,150400,406969700,2340,2340,2340,2340,0
|
|
20230705,150300,406969700,2340,2340,2340,2340,0
|
|
20230705,150200,406969700,2340,2340,2340,2340,0
|
|
20230705,150100,406969700,2340,2340,2340,2340,10
|
|
20230705,150000,406946300,2340,2340,2340,2340,2145
|
|
20230705,145900,401927000,2355,2355,2355,2355,0
|
|
20230705,145800,401927000,2355,2355,2355,2355,80
|
|
20230705,145700,401738600,2340,2345,2345,2340,370
|
|
20230705,145600,400872210,2345,2345,2345,2345,0
|
|
20230705,145500,400872210,2345,2345,2345,2345,100
|
|
20230705,145400,400637710,2345,2345,2345,2345,0
|
|
20230705,145300,400637710,2345,2340,2345,2340,1663
|
|
20230705,145200,396737980,2340,2340,2340,2340,4
|
|
20230705,145100,396728620,2345,2345,2345,2345,1835
|
|
20230705,145000,392425545,2345,2345,2345,2345,0
|
|
20230705,144900,392425545,2345,2345,2345,2345,0
|
|
20230705,144800,392425545,2345,2345,2345,2345,3001
|
|
20230705,144700,385388200,2345,2345,2345,2345,0
|
|
20230705,144600,385388200,2345,2345,2345,2345,0
|
|
20230705,144500,385388200,2345,2345,2345,2345,0
|
|
20230705,144400,385388200,2345,2345,2345,2345,0
|
|
20230705,144300,385388200,2345,2345,2345,2345,0
|
|
20230705,144200,385388200,2345,2345,2345,2345,106
|
|
20230705,144100,385139630,2345,2345,2345,2345,33
|
|
20230705,144000,385062245,2345,2345,2345,2345,0
|
|
20230705,143900,385062245,2345,2345,2345,2345,0
|
|
20230705,143800,385062245,2345,2345,2345,2345,41
|
|
20230705,143700,384966100,2345,2345,2345,2345,0
|
|
20230705,143600,384966100,2345,2345,2345,2345,0
|
|
20230705,143500,384966100,2345,2345,2345,2345,0
|
|
20230705,143400,384966100,2345,2345,2345,2345,0
|
|
20230705,143300,384966100,2345,2345,2345,2345,0
|
|
20230705,143200,384966100,2345,2345,2345,2345,0
|
|
20230705,143100,384966100,2345,2350,2350,2345,700
|
|
20230705,143000,383323195,2350,2350,2350,2350,0
|
|
20230705,142900,383323195,2350,2350,2350,2350,0
|
|
20230705,142800,383323195,2350,2350,2350,2350,0
|
|
20230705,142700,383323195,2350,2350,2350,2350,0
|
|
20230705,142600,383323195,2350,2350,2350,2350,0
|
|
20230705,142500,383323195,2350,2350,2350,2350,377
|
|
20230705,142400,382437245,2345,2345,2345,2345,0
|
|
20230705,142300,382437245,2345,2350,2350,2345,150
|
|
20230705,142200,382084995,2350,2350,2350,2350,0
|
|
20230705,142100,382084995,2350,2350,2350,2350,0
|
|
20230705,142000,382084995,2350,2350,2350,2350,40
|
|
20230705,141900,381990995,2350,2350,2350,2350,0
|
|
20230705,141800,381990995,2350,2350,2350,2350,5000
|
|
20230705,141700,370240995,2350,2350,2350,2350,1
|
|
20230705,141600,370238645,2345,2345,2345,2345,301
|
|
20230705,141500,369532800,2345,2350,2350,2345,1203
|
|
20230705,141400,366706750,2345,2345,2345,2345,0
|
|
20230705,141300,366706750,2345,2345,2345,2345,0
|
|
20230705,141200,366706750,2345,2345,2345,2345,0
|
|
20230705,141100,366706750,2345,2345,2345,2345,7872
|
|
20230705,141000,348246910,2350,2350,2350,2350,0
|
|
20230705,140900,348246910,2350,2350,2350,2350,101
|
|
20230705,140800,348009560,2350,2350,2350,2350,2247
|
|
20230705,140700,342729110,2350,2350,2350,2350,0
|
|
20230705,140600,342729110,2350,2350,2350,2350,0
|
|
20230705,140500,342729110,2350,2350,2350,2350,629
|
|
20230705,140400,341250960,2355,2355,2355,2355,10
|
|
20230705,140300,341227410,2355,2355,2355,2355,0
|
|
20230705,140200,341227410,2355,2355,2355,2355,99
|
|
20230705,140100,340994265,2350,2355,2355,2350,1446
|
|
20230705,140000,337595640,2355,2355,2355,2355,0
|
|
20230705,135900,337595640,2355,2355,2355,2355,0
|
|
20230705,135800,337595640,2355,2355,2355,2355,0
|
|
20230705,135700,337595640,2355,2355,2355,2355,0
|
|
20230705,135600,337595640,2355,2360,2365,2355,26
|
|
20230705,135500,337534385,2350,2350,2350,2350,0
|
|
20230705,135400,337534385,2350,2350,2350,2350,0
|
|
20230705,135300,337534385,2350,2350,2350,2350,0
|
|
20230705,135200,337534385,2350,2350,2350,2350,0
|
|
20230705,135100,337534385,2350,2350,2350,2350,0
|
|
20230705,135000,337534385,2350,2350,2350,2350,0
|
|
20230705,134900,337534385,2350,2350,2350,2350,40
|
|
20230705,134800,337440385,2360,2360,2360,2360,0
|
|
20230705,134700,337440385,2360,2360,2360,2360,0
|
|
20230705,134600,337440385,2360,2360,2360,2350,20002
|
|
20230705,134500,290383885,2360,2360,2360,2360,0
|
|
20230705,134400,290383885,2360,2360,2360,2360,0
|
|
20230705,134300,290383885,2360,2360,2360,2360,2040
|
|
20230705,134200,285569485,2365,2365,2365,2365,0
|
|
20230705,134100,285569485,2365,2365,2365,2365,0
|
|
20230705,134000,285569485,2365,2365,2365,2365,42
|
|
20230705,133900,285470155,2365,2365,2365,2365,0
|
|
20230705,133800,285470155,2365,2365,2365,2365,0
|
|
20230705,133700,285470155,2365,2360,2365,2355,2062
|
|
20230705,133600,280608195,2360,2360,2360,2360,0
|
|
20230705,133500,280608195,2360,2360,2360,2360,0
|
|
20230705,133400,280608195,2360,2360,2360,2360,1532
|
|
20230705,133300,276992675,2360,2360,2360,2360,1500
|
|
20230705,133200,273452675,2370,2370,2370,2370,0
|
|
20230705,133100,273452675,2370,2370,2370,2370,0
|
|
20230705,133000,273452675,2370,2360,2370,2360,206
|
|
20230705,132900,272966455,2360,2360,2360,2360,88
|
|
20230705,132800,272758775,2360,2360,2360,2360,0
|
|
20230705,132700,272758775,2360,2360,2360,2360,104
|
|
20230705,132600,272513335,2360,2365,2370,2360,40
|
|
20230705,132500,272418875,2360,2360,2360,2360,0
|
|
20230705,132400,272418875,2360,2360,2360,2360,0
|
|
20230705,132300,272418875,2360,2360,2360,2360,20
|
|
20230705,132200,272371675,2360,2360,2360,2360,0
|
|
20230705,132100,272371675,2360,2360,2360,2360,0
|
|
20230705,132000,272371675,2360,2360,2360,2360,0
|
|
20230705,131900,272371675,2360,2360,2360,2360,1055
|
|
20230705,131800,269881875,2360,2360,2360,2360,2000
|
|
20230705,131700,265161875,2370,2370,2370,2370,1
|
|
20230705,131600,265159505,2360,2360,2360,2360,2400
|
|
20230705,131500,259495505,2365,2365,2365,2365,0
|
|
20230705,131400,259495505,2365,2365,2365,2365,19
|
|
20230705,131300,259450570,2365,2365,2365,2365,27
|
|
20230705,131200,259386715,2360,2360,2360,2360,200
|
|
20230705,131100,258914715,2365,2365,2365,2365,0
|
|
20230705,131000,258914715,2365,2365,2365,2365,27
|
|
20230705,130900,258850860,2365,2365,2365,2365,0
|
|
20230705,130800,258850860,2365,2365,2365,2365,0
|
|
20230705,130700,258850860,2365,2365,2365,2365,0
|
|
20230705,130600,258850860,2365,2365,2365,2365,0
|
|
20230705,130500,258850860,2365,2365,2365,2365,0
|
|
20230705,130400,258850860,2365,2365,2365,2365,598
|
|
20230705,130300,257436590,2360,2360,2360,2360,0
|
|
20230705,130200,257436590,2360,2360,2360,2360,1875
|
|
20230705,130100,253011590,2365,2365,2365,2365,400
|
|
20230705,130000,252065590,2365,2365,2365,2365,0
|
|
20230705,125900,252065590,2365,2365,2365,2365,0
|
|
20230705,125800,252065590,2365,2365,2365,2365,1
|
|
20230705,125700,252063225,2370,2370,2370,2370,1
|
|
20230705,125600,252060855,2365,2365,2365,2365,0
|
|
20230705,125500,252060855,2365,2365,2365,2365,0
|
|
20230705,125400,252060855,2365,2365,2365,2365,0
|
|
20230705,125300,252060855,2365,2365,2365,2365,0
|
|
20230705,125200,252060855,2365,2365,2365,2365,0
|
|
20230705,125100,252060855,2365,2365,2365,2365,5
|
|
20230705,125000,252049030,2360,2360,2360,2360,0
|
|
20230705,124900,252049030,2360,2360,2360,2360,0
|
|
20230705,124800,252049030,2360,2360,2360,2360,0
|
|
20230705,124700,252049030,2360,2360,2360,2360,0
|
|
20230705,124600,252049030,2360,2360,2360,2360,0
|
|
20230705,124500,252049030,2360,2360,2360,2360,1
|
|
20230705,124400,252046670,2360,2360,2360,2360,0
|
|
20230705,124300,252046670,2360,2360,2360,2360,153
|
|
20230705,124200,251685590,2360,2360,2360,2360,227
|
|
20230705,124100,251149870,2360,2360,2360,2360,122
|
|
20230705,124000,250861950,2360,2360,2360,2360,0
|
|
20230705,123900,250861950,2360,2360,2360,2360,0
|
|
20230705,123800,250861950,2360,2360,2360,2360,10
|
|
20230705,123700,250838350,2360,2365,2365,2360,45
|
|
20230705,123600,250732095,2360,2360,2360,2360,10
|
|
20230705,123500,250708495,2360,2360,2360,2360,474
|
|
20230705,123400,249589855,2365,2365,2365,2365,0
|
|
20230705,123300,249589855,2365,2365,2365,2365,0
|
|
20230705,123200,249589855,2365,2365,2365,2365,177
|
|
20230705,123100,249171250,2365,2365,2365,2365,356
|
|
20230705,123000,248329310,2365,2365,2365,2365,1
|
|
20230705,122900,248326945,2365,2365,2365,2365,0
|
|
20230705,122800,248326945,2365,2365,2365,2365,0
|
|
20230705,122700,248326945,2365,2365,2365,2365,0
|
|
20230705,122600,248326945,2365,2365,2365,2365,50
|
|
20230705,122500,248208695,2365,2365,2365,2365,5
|
|
20230705,122400,248196870,2365,2365,2365,2365,90
|
|
20230705,122300,247984020,2365,2365,2365,2365,0
|
|
20230705,122200,247984020,2365,2365,2365,2365,0
|
|
20230705,122100,247984020,2365,2365,2365,2365,2
|
|
20230705,122000,247979290,2365,2370,2370,2365,374
|
|
20230705,121900,247094775,2370,2370,2370,2370,123
|
|
20230705,121800,246803265,2370,2370,2370,2370,10
|
|
20230705,121700,246779565,2370,2370,2370,2370,1
|
|
20230705,121600,246777195,2370,2370,2370,2370,0
|
|
20230705,121500,246777195,2370,2370,2370,2370,0
|
|
20230705,121400,246777195,2370,2370,2370,2370,0
|
|
20230705,121300,246777195,2370,2370,2370,2370,0
|
|
20230705,121200,246777195,2370,2370,2370,2370,30
|
|
20230705,121100,246706095,2370,2370,2370,2370,7
|
|
20230705,121000,246689505,2380,2380,2380,2380,0
|
|
20230705,120900,246689505,2380,2365,2380,2365,7604
|
|
20230705,120800,228627660,2370,2370,2370,2370,0
|
|
20230705,120700,228627660,2370,2370,2370,2370,0
|
|
20230705,120600,228627660,2370,2370,2370,2370,0
|
|
20230705,120500,228627660,2370,2365,2370,2365,14
|
|
20230705,120400,228594500,2370,2370,2370,2370,237
|
|
20230705,120300,228032810,2375,2375,2375,2375,0
|
|
20230705,120200,228032810,2375,2375,2375,2375,0
|
|
20230705,120100,228032810,2375,2375,2375,2375,0
|
|
20230705,120000,228032810,2375,2375,2375,2375,14
|
|
20230705,115900,227999560,2375,2375,2375,2375,0
|
|
20230705,115800,227999560,2375,2375,2375,2375,0
|
|
20230705,115700,227999560,2375,2375,2375,2375,300
|
|
20230705,115600,227287060,2380,2380,2380,2380,0
|
|
20230705,115500,227287060,2380,2380,2380,2380,0
|
|
20230705,115400,227287060,2380,2380,2380,2380,0
|
|
20230705,115300,227287060,2380,2380,2380,2380,0
|
|
20230705,115200,227287060,2380,2380,2380,2380,0
|
|
20230705,115100,227287060,2380,2380,2380,2380,0
|
|
20230705,115000,227287060,2380,2380,2380,2380,900
|
|
20230705,114900,225145060,2380,2370,2380,2370,1460
|
|
20230705,114800,221682260,2380,2380,2380,2380,0
|
|
20230705,114700,221682260,2380,2380,2380,2380,403
|
|
20230705,114600,220723120,2380,2380,2380,2380,0
|
|
20230705,114500,220723120,2380,2380,2380,2380,126
|
|
20230705,114400,220423240,2375,2375,2375,2375,20
|
|
20230705,114300,220375740,2380,2380,2380,2380,0
|
|
20230705,114200,220375740,2380,2380,2380,2380,0
|
|
20230705,114100,220375740,2380,2380,2380,2380,916
|
|
20230705,114000,218195660,2370,2370,2370,2370,0
|
|
20230705,113900,218195660,2370,2370,2370,2370,0
|
|
20230705,113800,218195660,2370,2370,2370,2370,0
|
|
20230705,113700,218195660,2370,2370,2370,2370,538
|
|
20230705,113600,216920600,2380,2380,2380,2380,0
|
|
20230705,113500,216920600,2380,2375,2380,2375,1799
|
|
20230705,113400,212639025,2375,2375,2375,2375,10
|
|
20230705,113300,212615275,2375,2375,2375,2375,42
|
|
20230705,113200,212515525,2380,2380,2380,2380,0
|
|
20230705,113100,212515525,2380,2380,2380,2380,1
|
|
20230705,113000,212513145,2370,2375,2375,2370,117
|
|
20230705,112900,212235850,2380,2380,2380,2380,0
|
|
20230705,112800,212235850,2380,2380,2380,2380,0
|
|
20230705,112700,212235850,2380,2380,2380,2380,1000
|
|
20230705,112600,209855850,2380,2380,2380,2380,0
|
|
20230705,112500,209855850,2380,2380,2380,2380,0
|
|
20230705,112400,209855850,2380,2380,2380,2380,0
|
|
20230705,112300,209855850,2380,2380,2380,2380,300
|
|
20230705,112200,209141850,2380,2380,2380,2380,2962
|
|
20230705,112100,202092290,2385,2385,2385,2385,0
|
|
20230705,112000,202092290,2385,2385,2385,2385,0
|
|
20230705,111900,202092290,2385,2385,2385,2385,0
|
|
20230705,111800,202092290,2385,2385,2385,2385,6
|
|
20230705,111700,202077980,2385,2385,2385,2385,12
|
|
20230705,111600,202049360,2385,2380,2385,2370,43
|
|
20230705,111500,201947335,2380,2380,2380,2380,0
|
|
20230705,111400,201947335,2380,2380,2380,2380,3337
|
|
20230705,111300,194005275,2380,2380,2380,2380,0
|
|
20230705,111200,194005275,2380,2380,2380,2380,0
|
|
20230705,111100,194005275,2380,2380,2380,2380,1
|
|
20230705,111000,194002895,2370,2370,2370,2370,0
|
|
20230705,110900,194002895,2370,2370,2370,2370,0
|
|
20230705,110800,194002895,2370,2375,2375,2370,1402
|
|
20230705,110700,190680145,2370,2370,2385,2370,1002
|
|
20230705,110600,188290960,2375,2385,2385,2375,2
|
|
20230705,110500,188286200,2380,2380,2380,2380,3071
|
|
20230705,110400,180977220,2380,2380,2380,2380,0
|
|
20230705,110300,180977220,2380,2380,2380,2380,0
|
|
20230705,110200,180977220,2380,2380,2380,2380,1
|
|
20230705,110100,180974840,2365,2375,2380,2365,1102
|
|
20230705,110000,178352330,2365,2365,2365,2365,0
|
|
20230705,105900,178352330,2365,2365,2365,2365,301
|
|
20230705,105800,177640465,2380,2380,2380,2380,1702
|
|
20230705,105700,173589705,2360,2360,2360,2360,0
|
|
20230705,105600,173589705,2360,2380,2380,2360,4321
|
|
20230705,105500,163305745,2375,2375,2375,2375,1620
|
|
20230705,105400,159458245,2375,2355,2375,2355,6336
|
|
20230705,105300,144412655,2370,2370,2370,2370,0
|
|
20230705,105200,144412655,2370,2370,2370,2370,0
|
|
20230705,105100,144412655,2370,2370,2370,2370,1
|
|
20230705,105000,144410285,2370,2370,2370,2370,457
|
|
20230705,104900,143327195,2370,2355,2370,2355,1001
|
|
20230705,104800,140969825,2355,2355,2355,2355,2
|
|
20230705,104700,140965115,2355,2365,2375,2355,452
|
|
20230705,104600,139893150,2355,2355,2355,2355,426
|
|
20230705,104500,138889920,2355,2355,2355,2355,121
|
|
20230705,104400,138604965,2355,2360,2360,2355,268
|
|
20230705,104300,137973780,2360,2360,2360,2360,6
|
|
20230705,104200,137959620,2360,2360,2360,2360,0
|
|
20230705,104100,137959620,2360,2360,2360,2360,10
|
|
20230705,104000,137936020,2370,2365,2370,2360,11
|
|
20230705,103900,137910045,2355,2355,2355,2355,0
|
|
20230705,103800,137910045,2355,2355,2355,2355,0
|
|
20230705,103700,137910045,2355,2370,2370,2355,4124
|
|
20230705,103600,128137935,2360,2355,2360,2355,2567
|
|
20230705,103500,122086315,2355,2355,2355,2355,61
|
|
20230705,103400,121942660,2360,2360,2360,2360,23
|
|
20230705,103300,121888380,2360,2360,2360,2360,0
|
|
20230705,103200,121888380,2360,2360,2360,2360,0
|
|
20230705,103100,121888380,2360,2360,2360,2360,500
|
|
20230705,103000,120708380,2355,2355,2355,2355,0
|
|
20230705,102900,120708380,2355,2355,2355,2355,0
|
|
20230705,102800,120708380,2355,2355,2355,2355,0
|
|
20230705,102700,120708380,2355,2355,2355,2355,0
|
|
20230705,102600,120708380,2355,2355,2355,2355,55
|
|
20230705,102500,120578855,2355,2360,2360,2355,1001
|
|
20230705,102400,118221495,2355,2360,2360,2355,759
|
|
20230705,102300,116431505,2365,2365,2365,2365,0
|
|
20230705,102200,116431505,2365,2365,2365,2365,330
|
|
20230705,102100,115651055,2365,2365,2365,2365,0
|
|
20230705,102000,115651055,2365,2365,2365,2365,136
|
|
20230705,101900,115329415,2365,2365,2365,2365,0
|
|
20230705,101800,115329415,2365,2365,2365,2365,0
|
|
20230705,101700,115329415,2365,2365,2365,2365,38
|
|
20230705,101600,115239545,2370,2360,2370,2360,2161
|
|
20230705,101500,110134910,2360,2355,2360,2350,11772
|
|
20230705,101400,82460805,2355,2355,2355,2355,0
|
|
20230705,101300,82460805,2355,2360,2360,2355,1094
|
|
20230705,101200,79884430,2360,2355,2360,2355,2170
|
|
20230705,101100,74774075,2365,2365,2365,2365,0
|
|
20230705,101000,74774075,2365,2365,2365,2365,0
|
|
20230705,100900,74774075,2365,2360,2365,2355,1002
|
|
20230705,100800,72414185,2370,2370,2370,2370,1
|
|
20230705,100700,72411815,2360,2365,2365,2360,10000
|
|
20230705,100600,48809495,2375,2375,2375,2375,0
|
|
20230705,100500,48809495,2375,2375,2375,2375,0
|
|
20230705,100400,48809495,2375,2375,2375,2375,0
|
|
20230705,100300,48809495,2375,2365,2375,2365,4
|
|
20230705,100200,48800025,2370,2370,2370,2370,153
|
|
20230705,100100,48437415,2375,2375,2375,2375,0
|
|
20230705,100000,48437415,2375,2375,2375,2375,0
|
|
20230705,095900,48437415,2375,2375,2375,2375,0
|
|
20230705,095800,48437415,2375,2375,2375,2375,5
|
|
20230705,095700,48425540,2375,2375,2375,2375,105
|
|
20230705,095600,48176165,2375,2375,2375,2375,0
|
|
20230705,095500,48176165,2375,2375,2375,2375,0
|
|
20230705,095400,48176165,2375,2375,2375,2375,0
|
|
20230705,095300,48176165,2375,2360,2375,2360,5
|
|
20230705,095200,48164350,2360,2360,2360,2360,0
|
|
20230705,095100,48164350,2360,2360,2360,2360,0
|
|
20230705,095000,48164350,2360,2360,2360,2360,0
|
|
20230705,094900,48164350,2360,2360,2360,2360,0
|
|
20230705,094800,48164350,2360,2360,2360,2360,205
|
|
20230705,094700,47680550,2360,2365,2365,2360,3600
|
|
20230705,094600,39173565,2365,2365,2365,2365,113
|
|
20230705,094500,38906320,2375,2365,2375,2365,2950
|
|
20230705,094400,31902070,2365,2365,2365,2365,0
|
|
20230705,094300,31902070,2365,2365,2365,2365,25
|
|
20230705,094200,31842945,2370,2370,2370,2370,0
|
|
20230705,094100,31842945,2370,2375,2375,2370,1468
|
|
20230705,094000,28363285,2375,2375,2375,2375,0
|
|
20230705,093900,28363285,2375,2375,2375,2375,0
|
|
20230705,093800,28363285,2375,2375,2375,2375,1
|
|
20230705,093700,28360910,2375,2375,2375,2375,1
|
|
20230705,093600,28358535,2375,2380,2380,2375,120
|
|
20230705,093500,28073435,2380,2380,2380,2380,2
|
|
20230705,093400,28068675,2380,2380,2380,2380,11
|
|
20230705,093300,28042495,2380,2380,2380,2380,403
|
|
20230705,093200,27083355,2380,2380,2380,2380,1
|
|
20230705,093100,27080975,2380,2380,2380,2380,2
|
|
20230705,093000,27076215,2360,2360,2360,2360,0
|
|
20230705,092900,27076215,2360,2360,2360,2360,0
|
|
20230705,092800,27076215,2360,2375,2375,2360,410
|
|
20230705,092700,26104300,2380,2380,2380,2380,1
|
|
20230705,092600,26101920,2380,2380,2380,2380,2
|
|
20230705,092500,26097160,2385,2385,2385,2385,15
|
|
20230705,092400,26061385,2385,2385,2385,2385,475
|
|
20230705,092300,24928510,2385,2375,2385,2375,504
|
|
20230705,092200,23730725,2375,2375,2375,2375,0
|
|
20230705,092100,23730725,2375,2375,2375,2375,1050
|
|
20230705,092000,21236975,2380,2380,2380,2380,0
|
|
20230705,091900,21236975,2380,2380,2380,2380,0
|
|
20230705,091800,21236975,2380,2375,2380,2375,407
|
|
20230705,091700,20268815,2375,2365,2375,2360,1326
|
|
20230705,091600,17136460,2365,2365,2365,2365,10
|
|
20230705,091500,17112810,2365,2365,2365,2365,179
|
|
20230705,091400,16689475,2375,2380,2380,2375,26
|
|
20230705,091300,16627720,2380,2380,2380,2380,100
|
|
20230705,091200,16389720,2385,2380,2385,2380,50
|
|
20230705,091100,16270530,2370,2370,2370,2370,142
|
|
20230705,091000,15933990,2375,2375,2375,2375,1279
|
|
20230705,090900,12896365,2375,2375,2375,2375,194
|
|
20230705,090800,12435615,2375,2375,2375,2375,2
|
|
20230705,090700,12430865,2350,2375,2375,2350,1648
|
|
20230705,090600,8539975,2375,2380,2380,2375,35
|
|
20230705,090500,8456845,2380,2380,2380,2380,0
|
|
20230705,090400,8456845,2380,2380,2380,2380,51
|
|
20230705,090300,8335465,2380,2380,2380,2380,300
|
|
20230705,090200,7621465,2380,2380,2380,2380,805
|
|
20230705,090100,5705565,2390,2395,2395,2380,484
|
|
20230705,090000,4550475,2390,2395,2395,2385,1900
|