593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185000,701151785,3810,3810,3810,3810,5573
|
|
20230705,184900,701151785,3810,3810,3810,3810,0
|
|
20230705,184800,701151785,3810,3810,3810,3810,0
|
|
20230705,184700,701151785,3810,3810,3810,3810,0
|
|
20230705,184600,701151785,3810,3810,3810,3810,0
|
|
20230705,184500,701151785,3810,3810,3810,3810,0
|
|
20230705,184400,701151785,3810,3810,3810,3810,0
|
|
20230705,184300,701151785,3810,3810,3810,3810,0
|
|
20230705,184200,701151785,3810,3810,3810,3810,0
|
|
20230705,184100,701151785,3810,3810,3810,3810,0
|
|
20230705,184000,701151785,3810,3810,3810,3810,0
|
|
20230705,183900,701151785,3810,3810,3810,3810,0
|
|
20230705,183800,701151785,3810,3810,3810,3810,0
|
|
20230705,183700,701151785,3810,3810,3810,3810,0
|
|
20230705,183600,701151785,3810,3810,3810,3810,0
|
|
20230705,183500,701151785,3810,3810,3810,3810,0
|
|
20230705,183400,701151785,3810,3810,3810,3810,0
|
|
20230705,183300,701151785,3810,3810,3810,3810,0
|
|
20230705,183200,701151785,3810,3810,3810,3810,0
|
|
20230705,183100,701151785,3810,3810,3810,3810,0
|
|
20230705,183000,701151785,3810,3810,3810,3810,0
|
|
20230705,182900,701151785,3810,3810,3810,3810,0
|
|
20230705,182800,701151785,3810,3810,3810,3810,0
|
|
20230705,182700,701151785,3810,3810,3810,3810,0
|
|
20230705,182600,701151785,3810,3810,3810,3810,0
|
|
20230705,182500,701151785,3810,3810,3810,3810,0
|
|
20230705,182400,701151785,3810,3810,3810,3810,0
|
|
20230705,182300,701151785,3810,3810,3810,3810,0
|
|
20230705,182200,701151785,3810,3810,3810,3810,0
|
|
20230705,182100,701151785,3810,3810,3810,3810,0
|
|
20230705,182000,701151785,3810,3810,3810,3810,5573
|
|
20230705,181900,701151785,3810,3810,3810,3810,0
|
|
20230705,181800,701151785,3810,3810,3810,3810,0
|
|
20230705,181700,701151785,3810,3810,3810,3810,0
|
|
20230705,181600,701151785,3810,3810,3810,3810,0
|
|
20230705,181500,701151785,3810,3810,3810,3810,0
|
|
20230705,181400,701151785,3810,3810,3810,3810,0
|
|
20230705,181300,701151785,3810,3810,3810,3810,0
|
|
20230705,181200,701151785,3810,3810,3810,3810,0
|
|
20230705,181100,701151785,3810,3810,3810,3810,0
|
|
20230705,181000,701151785,3810,3810,3810,3810,0
|
|
20230705,180900,701151785,3810,3810,3810,3810,0
|
|
20230705,180800,701151785,3810,3810,3810,3810,0
|
|
20230705,180700,701151785,3810,3810,3810,3810,0
|
|
20230705,180600,701151785,3810,3810,3810,3810,0
|
|
20230705,180500,701151785,3810,3810,3810,3810,0
|
|
20230705,180400,701151785,3810,3810,3810,3810,0
|
|
20230705,180300,701151785,3810,3810,3810,3810,0
|
|
20230705,180200,701151785,3810,3810,3810,3810,0
|
|
20230705,180100,701151785,3810,3810,3810,3810,0
|
|
20230705,180000,701151785,3810,3810,3810,3810,0
|
|
20230705,175900,701151785,3810,3810,3810,3810,0
|
|
20230705,175800,701151785,3810,3810,3810,3810,0
|
|
20230705,175700,701151785,3810,3810,3810,3810,0
|
|
20230705,175600,701151785,3810,3810,3810,3810,0
|
|
20230705,175500,701151785,3810,3810,3810,3810,0
|
|
20230705,175400,701151785,3810,3810,3810,3810,0
|
|
20230705,175300,701151785,3810,3810,3810,3810,0
|
|
20230705,175200,701151785,3810,3810,3810,3810,0
|
|
20230705,175100,701151785,3810,3810,3810,3810,0
|
|
20230705,175000,701151785,3810,3810,3810,3810,5573
|
|
20230705,174900,701151785,3810,3810,3810,3810,0
|
|
20230705,174800,701151785,3810,3810,3810,3810,0
|
|
20230705,174700,701151785,3810,3810,3810,3810,0
|
|
20230705,174600,701151785,3810,3810,3810,3810,0
|
|
20230705,174500,701151785,3810,3810,3810,3810,0
|
|
20230705,174400,701151785,3810,3810,3810,3810,0
|
|
20230705,174300,701151785,3810,3810,3810,3810,0
|
|
20230705,174200,701151785,3810,3810,3810,3810,0
|
|
20230705,174100,701151785,3810,3810,3810,3810,0
|
|
20230705,174000,701151785,3810,3810,3810,3810,0
|
|
20230705,173900,701151785,3810,3810,3810,3810,0
|
|
20230705,173800,701151785,3810,3810,3810,3810,0
|
|
20230705,173700,701151785,3810,3810,3810,3810,0
|
|
20230705,173600,701151785,3810,3810,3810,3810,0
|
|
20230705,173500,701151785,3810,3810,3810,3810,0
|
|
20230705,173400,701151785,3810,3810,3810,3810,0
|
|
20230705,173300,701151785,3810,3810,3810,3810,0
|
|
20230705,173200,701151785,3810,3810,3810,3810,0
|
|
20230705,173100,701151785,3810,3810,3810,3810,0
|
|
20230705,173000,701151785,3810,3810,3810,3810,0
|
|
20230705,172900,701151785,3810,3810,3810,3810,0
|
|
20230705,172800,701151785,3810,3810,3810,3810,0
|
|
20230705,172700,701151785,3810,3810,3810,3810,0
|
|
20230705,172600,701151785,3810,3810,3810,3810,0
|
|
20230705,172500,701151785,3810,3810,3810,3810,0
|
|
20230705,172400,701151785,3810,3810,3810,3810,0
|
|
20230705,172300,701151785,3810,3810,3810,3810,0
|
|
20230705,172200,701151785,3810,3810,3810,3810,0
|
|
20230705,172100,701151785,3810,3810,3810,3810,0
|
|
20230705,172000,701151785,3810,3810,3810,3810,5573
|
|
20230705,171900,701151785,3810,3810,3810,3810,0
|
|
20230705,171800,701151785,3810,3810,3810,3810,0
|
|
20230705,171700,701151785,3810,3810,3810,3810,0
|
|
20230705,171600,701151785,3810,3810,3810,3810,0
|
|
20230705,171500,701151785,3810,3810,3810,3810,0
|
|
20230705,171400,701151785,3810,3810,3810,3810,0
|
|
20230705,171300,701151785,3810,3810,3810,3810,0
|
|
20230705,171200,701151785,3810,3810,3810,3810,0
|
|
20230705,171100,701151785,3810,3810,3810,3810,0
|
|
20230705,171000,701151785,3810,3810,3810,3810,0
|
|
20230705,170900,701151785,3810,3810,3810,3810,0
|
|
20230705,170800,701151785,3810,3810,3810,3810,0
|
|
20230705,170700,701151785,3810,3810,3810,3810,0
|
|
20230705,170600,701151785,3810,3810,3810,3810,0
|
|
20230705,170500,701151785,3810,3810,3810,3810,0
|
|
20230705,170400,701151785,3810,3810,3810,3810,0
|
|
20230705,170300,701151785,3810,3810,3810,3810,0
|
|
20230705,170200,701151785,3810,3810,3810,3810,0
|
|
20230705,170100,701151785,3810,3810,3810,3810,0
|
|
20230705,170000,701151785,3810,3810,3810,3810,0
|
|
20230705,165900,701151785,3810,3810,3810,3810,0
|
|
20230705,165800,701151785,3810,3810,3810,3810,0
|
|
20230705,165700,701151785,3810,3810,3810,3810,0
|
|
20230705,165600,701151785,3810,3810,3810,3810,0
|
|
20230705,165500,701151785,3810,3810,3810,3810,0
|
|
20230705,165400,701151785,3810,3810,3810,3810,0
|
|
20230705,165300,701151785,3810,3810,3810,3810,0
|
|
20230705,165200,701151785,3810,3810,3810,3810,0
|
|
20230705,165100,701151785,3810,3810,3810,3810,0
|
|
20230705,165000,701151785,3810,3810,3810,3810,5573
|
|
20230705,164900,701151785,3810,3810,3810,3810,0
|
|
20230705,164800,701151785,3810,3810,3810,3810,0
|
|
20230705,164700,701151785,3810,3810,3810,3810,0
|
|
20230705,164600,701151785,3810,3810,3810,3810,0
|
|
20230705,164500,701151785,3810,3810,3810,3810,0
|
|
20230705,164400,701151785,3810,3810,3810,3810,0
|
|
20230705,164300,701151785,3810,3810,3810,3810,0
|
|
20230705,164200,701151785,3810,3810,3810,3810,0
|
|
20230705,164100,701151785,3810,3810,3810,3810,0
|
|
20230705,164000,701151785,3810,3810,3810,3810,0
|
|
20230705,163900,701151785,3810,3810,3810,3810,0
|
|
20230705,163800,701151785,3810,3810,3810,3810,0
|
|
20230705,163700,701151785,3810,3810,3810,3810,0
|
|
20230705,163600,701151785,3810,3810,3810,3810,0
|
|
20230705,163500,701151785,3810,3810,3810,3810,0
|
|
20230705,163400,701151785,3810,3810,3810,3810,0
|
|
20230705,163300,701151785,3810,3810,3810,3810,0
|
|
20230705,163200,701151785,3810,3810,3810,3810,0
|
|
20230705,163100,701151785,3810,3810,3810,3810,0
|
|
20230705,163000,701151785,3810,3810,3810,3810,0
|
|
20230705,162900,701151785,3810,3810,3810,3810,0
|
|
20230705,162800,701151785,3810,3810,3810,3810,0
|
|
20230705,162700,701151785,3810,3810,3810,3810,0
|
|
20230705,162600,701151785,3810,3810,3810,3810,0
|
|
20230705,162500,701151785,3810,3810,3810,3810,0
|
|
20230705,162400,701151785,3810,3810,3810,3810,0
|
|
20230705,162300,701151785,3810,3810,3810,3810,0
|
|
20230705,162200,701151785,3810,3810,3810,3810,0
|
|
20230705,162100,701151785,3810,3810,3810,3810,0
|
|
20230705,162000,701151785,3810,3810,3810,3810,5573
|
|
20230705,161900,701151785,3810,3810,3810,3810,0
|
|
20230705,161800,701151785,3810,3810,3810,3810,0
|
|
20230705,161700,701151785,3810,3810,3810,3810,0
|
|
20230705,161600,701151785,3810,3810,3810,3810,0
|
|
20230705,161500,701151785,3810,3810,3810,3810,0
|
|
20230705,161400,701151785,3810,3810,3810,3810,0
|
|
20230705,161300,701151785,3810,3810,3810,3810,0
|
|
20230705,161200,701151785,3810,3810,3810,3810,0
|
|
20230705,161100,701151785,3810,3810,3810,3810,0
|
|
20230705,161000,701151785,3810,3810,3810,3810,0
|
|
20230705,160900,701151785,3810,3810,3810,3810,0
|
|
20230705,160800,701151785,3810,3810,3810,3810,0
|
|
20230705,160700,701151785,3810,3810,3810,3810,0
|
|
20230705,160600,701151785,3810,3810,3810,3810,0
|
|
20230705,160500,701151785,3810,3810,3810,3810,0
|
|
20230705,160400,701151785,3810,3810,3810,3810,0
|
|
20230705,160300,701151785,3810,3810,3810,3810,0
|
|
20230705,160200,701151785,3810,3810,3810,3810,0
|
|
20230705,160100,701151785,3810,3810,3810,3810,0
|
|
20230705,160000,701151785,3810,3810,3810,3810,0
|
|
20230705,155900,701151785,3810,3810,3810,3810,0
|
|
20230705,155800,701151785,3810,3810,3810,3810,0
|
|
20230705,155700,701151785,3810,3810,3810,3810,0
|
|
20230705,155600,701151785,3810,3810,3810,3810,0
|
|
20230705,155500,701151785,3810,3810,3810,3810,0
|
|
20230705,155400,701151785,3810,3810,3810,3810,0
|
|
20230705,155300,701151785,3810,3810,3810,3810,0
|
|
20230705,155200,701151785,3810,3810,3810,3810,0
|
|
20230705,155100,701151785,3810,3810,3810,3810,0
|
|
20230705,155000,701151785,3810,3810,3810,3810,5573
|
|
20230705,154900,701151785,3810,3810,3810,3810,0
|
|
20230705,154800,701151785,3810,3810,3810,3810,0
|
|
20230705,154700,701151785,3810,3810,3810,3810,0
|
|
20230705,154600,701151785,3810,3810,3810,3810,0
|
|
20230705,154500,701151785,3810,3810,3810,3810,0
|
|
20230705,154400,701151785,3810,3810,3810,3810,0
|
|
20230705,154300,701151785,3810,3810,3810,3810,0
|
|
20230705,154200,701151785,3810,3810,3810,3810,0
|
|
20230705,154100,701151785,3810,3810,3810,3810,0
|
|
20230705,154000,701151785,3810,3810,3810,3810,0
|
|
20230705,153900,701151785,3810,3810,3810,3810,0
|
|
20230705,153800,701151785,3810,3810,3810,3810,0
|
|
20230705,153700,701151785,3810,3810,3810,3810,0
|
|
20230705,153600,701151785,3810,3810,3810,3810,0
|
|
20230705,153500,701151785,3810,3810,3810,3810,0
|
|
20230705,153400,701151785,3810,3810,3810,3810,0
|
|
20230705,153300,701151785,3810,3810,3810,3810,0
|
|
20230705,153200,701151785,3810,3810,3810,3810,0
|
|
20230705,153100,701151785,3810,3810,3810,3810,0
|
|
20230705,153000,701151785,3810,3810,3810,3810,5573
|
|
20230705,152900,679918655,3820,3820,3820,3820,0
|
|
20230705,152800,679918655,3820,3820,3820,3820,0
|
|
20230705,152700,679918655,3820,3820,3820,3820,0
|
|
20230705,152600,679918655,3820,3820,3820,3820,0
|
|
20230705,152500,679918655,3820,3820,3820,3820,0
|
|
20230705,152400,679918655,3820,3820,3820,3820,0
|
|
20230705,152300,679918655,3820,3820,3820,3820,0
|
|
20230705,152200,679918655,3820,3820,3820,3820,0
|
|
20230705,152100,679918655,3820,3820,3820,3820,0
|
|
20230705,152000,679918655,3820,3820,3820,3820,0
|
|
20230705,151900,679918655,3820,3815,3820,3815,513
|
|
20230705,151800,677959995,3820,3820,3820,3820,388
|
|
20230705,151700,676477835,3820,3820,3820,3820,126
|
|
20230705,151600,675996515,3825,3825,3825,3825,1
|
|
20230705,151500,675992690,3815,3815,3815,3815,501
|
|
20230705,151400,674081375,3815,3815,3815,3815,120
|
|
20230705,151300,673623575,3825,3825,3825,3825,30
|
|
20230705,151200,673508825,3840,3840,3840,3840,1
|
|
20230705,151100,673504985,3815,3840,3840,3815,804
|
|
20230705,151000,670426025,3840,3835,3840,3835,2000
|
|
20230705,150900,662747235,3835,3825,3835,3825,225
|
|
20230705,150800,661884380,3830,3830,3830,3830,0
|
|
20230705,150700,661884380,3830,3830,3830,3830,0
|
|
20230705,150600,661884380,3830,3830,3830,3830,5
|
|
20230705,150500,661865230,3810,3815,3815,3810,1000
|
|
20230705,150400,658055205,3810,3810,3810,3810,0
|
|
20230705,150300,658055205,3810,3810,3810,3810,900
|
|
20230705,150200,654626205,3810,3815,3815,3810,1000
|
|
20230705,150100,650813880,3815,3820,3820,3815,1868
|
|
20230705,150000,643686775,3825,3825,3825,3825,0
|
|
20230705,145900,643686775,3825,3825,3825,3825,2000
|
|
20230705,145800,636036775,3815,3815,3815,3815,0
|
|
20230705,145700,636036775,3815,3820,3820,3815,2150
|
|
20230705,145600,627832185,3825,3825,3825,3825,350
|
|
20230705,145500,626493435,3825,3825,3825,3825,0
|
|
20230705,145400,626493435,3825,3825,3825,3825,100
|
|
20230705,145300,626110935,3825,3825,3825,3825,147
|
|
20230705,145200,625548660,3825,3825,3825,3825,0
|
|
20230705,145100,625548660,3825,3820,3825,3820,462
|
|
20230705,145000,623781820,3820,3815,3820,3815,581
|
|
20230705,144900,621565150,3815,3820,3820,3815,42
|
|
20230705,144800,621404865,3820,3820,3820,3820,400
|
|
20230705,144700,619876865,3815,3815,3815,3815,27
|
|
20230705,144600,619773860,3820,3820,3820,3815,25
|
|
20230705,144500,619678470,3820,3820,3820,3820,47
|
|
20230705,144400,619498930,3820,3820,3820,3820,107
|
|
20230705,144300,619090190,3820,3820,3820,3820,313
|
|
20230705,144200,617894530,3820,3820,3820,3820,200
|
|
20230705,144100,617130530,3815,3815,3815,3815,51
|
|
20230705,144000,616935965,3815,3815,3815,3815,1
|
|
20230705,143900,616932150,3815,3815,3815,3815,85
|
|
20230705,143800,616607875,3815,3815,3815,3815,802
|
|
20230705,143700,613548245,3825,3815,3825,3815,4
|
|
20230705,143600,613532955,3815,3820,3820,3815,936
|
|
20230705,143500,609961995,3820,3820,3820,3820,0
|
|
20230705,143400,609961995,3820,3820,3820,3820,50
|
|
20230705,143300,609770995,3820,3820,3820,3820,26
|
|
20230705,143200,609671675,3820,3815,3820,3815,80
|
|
20230705,143100,609366425,3815,3825,3825,3815,394
|
|
20230705,143000,607861455,3825,3825,3825,3825,15
|
|
20230705,142900,607804080,3825,3825,3825,3825,0
|
|
20230705,142800,607804080,3825,3825,3825,3825,0
|
|
20230705,142700,607804080,3825,3825,3825,3825,0
|
|
20230705,142600,607804080,3825,3825,3825,3825,25
|
|
20230705,142500,607708455,3825,3825,3825,3825,526
|
|
20230705,142400,605696505,3825,3820,3825,3820,815
|
|
20230705,142300,602581455,3830,3830,3830,3830,0
|
|
20230705,142200,602581455,3830,3835,3835,3830,110
|
|
20230705,142100,602160105,3820,3820,3820,3820,0
|
|
20230705,142000,602160105,3820,3820,3820,3820,10
|
|
20230705,141900,602121905,3820,3845,3845,3820,1456
|
|
20230705,141800,596559735,3845,3845,3845,3845,0
|
|
20230705,141700,596559735,3845,3830,3845,3820,146
|
|
20230705,141600,595998750,3835,3840,3845,3835,266
|
|
20230705,141500,594976040,3840,3840,3840,3840,1
|
|
20230705,141400,594972200,3820,3820,3820,3820,0
|
|
20230705,141300,594972200,3820,3820,3820,3820,225
|
|
20230705,141200,594112700,3820,3820,3820,3820,0
|
|
20230705,141100,594112700,3820,3820,3820,3820,0
|
|
20230705,141000,594112700,3820,3820,3820,3820,5
|
|
20230705,140900,594093600,3820,3820,3820,3820,339
|
|
20230705,140800,592798620,3845,3845,3845,3845,0
|
|
20230705,140700,592798620,3845,3845,3845,3845,0
|
|
20230705,140600,592798620,3845,3845,3845,3845,1
|
|
20230705,140500,592794775,3820,3820,3820,3820,2
|
|
20230705,140400,592787135,3815,3830,3830,3815,476
|
|
20230705,140300,590969405,3835,3835,3835,3835,10
|
|
20230705,140200,590931055,3845,3845,3845,3845,0
|
|
20230705,140100,590931055,3845,3845,3845,3845,94
|
|
20230705,140000,590569625,3850,3850,3850,3850,10
|
|
20230705,135900,590531125,3850,3825,3850,3825,4266
|
|
20230705,135800,574209480,3825,3825,3825,3825,0
|
|
20230705,135700,574209480,3825,3825,3825,3820,130
|
|
20230705,135600,573712870,3820,3820,3820,3820,1
|
|
20230705,135500,573709050,3815,3815,3815,3815,51
|
|
20230705,135400,573514485,3815,3815,3815,3815,18
|
|
20230705,135300,573445815,3815,3815,3815,3815,150
|
|
20230705,135200,572873565,3815,3815,3815,3805,8662
|
|
20230705,135100,539913195,3825,3815,3825,3805,4999
|
|
20230705,135000,520882535,3825,3825,3825,3825,0
|
|
20230705,134900,520882535,3825,3825,3825,3825,1
|
|
20230705,134800,520878710,3810,3810,3810,3810,0
|
|
20230705,134700,520878710,3810,3820,3820,3810,6089
|
|
20230705,134600,497666210,3825,3825,3825,3825,5
|
|
20230705,134500,497647085,3825,3825,3825,3825,12
|
|
20230705,134400,497601185,3825,3820,3825,3820,8
|
|
20230705,134300,497570590,3815,3815,3815,3815,100
|
|
20230705,134200,497189090,3815,3815,3815,3815,0
|
|
20230705,134100,497189090,3815,3825,3825,3815,1813
|
|
20230705,134000,490265765,3825,3825,3825,3825,101
|
|
20230705,133900,489879440,3830,3830,3830,3830,2
|
|
20230705,133800,489871780,3830,3835,3835,3830,2
|
|
20230705,133700,489864115,3830,3830,3830,3830,0
|
|
20230705,133600,489864115,3830,3830,3830,3830,13
|
|
20230705,133500,489814325,3830,3825,3830,3825,88
|
|
20230705,133400,489477290,3830,3830,3830,3830,0
|
|
20230705,133300,489477290,3830,3835,3835,3815,5702
|
|
20230705,133200,467661295,3830,3835,3835,3830,107
|
|
20230705,133100,467251460,3830,3850,3850,3830,5430
|
|
20230705,133000,446417275,3850,3850,3850,3850,1
|
|
20230705,132900,446413425,3850,3850,3850,3845,2759
|
|
20230705,132800,435804295,3850,3850,3850,3850,0
|
|
20230705,132700,435804295,3850,3855,3855,3850,965
|
|
20230705,132600,432088820,3855,3855,3860,3855,272
|
|
20230705,132500,431040255,3850,3850,3850,3850,0
|
|
20230705,132400,431040255,3850,3850,3850,3850,0
|
|
20230705,132300,431040255,3850,3850,3850,3850,0
|
|
20230705,132200,431040255,3850,3850,3850,3850,1296
|
|
20230705,132100,426050655,3850,3850,3850,3850,16
|
|
20230705,132000,425989055,3850,3850,3850,3850,20
|
|
20230705,131900,425912055,3850,3845,3850,3845,139
|
|
20230705,131800,425377085,3845,3850,3850,3845,599
|
|
20230705,131700,423071115,3845,3850,3850,3845,91
|
|
20230705,131600,422721215,3850,3850,3850,3850,0
|
|
20230705,131500,422721215,3850,3850,3850,3845,81
|
|
20230705,131400,422409635,3855,3855,3855,3855,0
|
|
20230705,131300,422409635,3855,3855,3855,3855,217
|
|
20230705,131200,421573100,3850,3850,3850,3850,19
|
|
20230705,131100,421499950,3845,3850,3850,3845,390
|
|
20230705,131000,420000370,3845,3845,3845,3845,0
|
|
20230705,130900,420000370,3845,3845,3845,3845,0
|
|
20230705,130800,420000370,3845,3845,3845,3845,0
|
|
20230705,130700,420000370,3845,3850,3850,3845,191
|
|
20230705,130600,419265860,3850,3850,3850,3850,0
|
|
20230705,130500,419265860,3850,3850,3850,3850,0
|
|
20230705,130400,419265860,3850,3850,3850,3850,53
|
|
20230705,130300,419061810,3860,3860,3860,3860,140
|
|
20230705,130200,418521410,3860,3860,3860,3860,100
|
|
20230705,130100,418135410,3860,3860,3860,3860,0
|
|
20230705,130000,418135410,3860,3860,3860,3860,0
|
|
20230705,125900,418135410,3860,3860,3860,3860,0
|
|
20230705,125800,418135410,3860,3860,3860,3860,0
|
|
20230705,125700,418135410,3860,3860,3860,3860,1
|
|
20230705,125600,418131550,3860,3860,3860,3860,0
|
|
20230705,125500,418131550,3860,3860,3860,3860,20
|
|
20230705,125400,418054350,3860,3860,3860,3860,0
|
|
20230705,125300,418054350,3860,3860,3860,3860,20
|
|
20230705,125200,417977150,3860,3860,3860,3860,2
|
|
20230705,125100,417969430,3860,3860,3860,3860,2
|
|
20230705,125000,417961710,3850,3850,3850,3850,4
|
|
20230705,124900,417946310,3860,3860,3860,3860,52
|
|
20230705,124800,417745590,3870,3870,3870,3870,3
|
|
20230705,124700,417733980,3870,3870,3870,3870,0
|
|
20230705,124600,417733980,3870,3870,3870,3870,10
|
|
20230705,124500,417695280,3845,3845,3845,3845,22
|
|
20230705,124400,417610690,3845,3845,3845,3845,0
|
|
20230705,124300,417610690,3845,3850,3850,3845,400
|
|
20230705,124200,416072640,3845,3845,3845,3845,0
|
|
20230705,124100,416072640,3845,3845,3845,3845,0
|
|
20230705,124000,416072640,3845,3845,3845,3845,0
|
|
20230705,123900,416072640,3845,3845,3845,3845,0
|
|
20230705,123800,416072640,3845,3845,3845,3845,6
|
|
20230705,123700,416049570,3840,3860,3860,3840,976
|
|
20230705,123600,412300310,3860,3860,3860,3860,8
|
|
20230705,123500,412269430,3860,3860,3860,3860,2
|
|
20230705,123400,412261710,3850,3850,3850,3850,71
|
|
20230705,123300,411988360,3850,3850,3850,3850,7
|
|
20230705,123200,411961410,3850,3850,3850,3850,0
|
|
20230705,123100,411961410,3850,3850,3850,3850,0
|
|
20230705,123000,411961410,3850,3840,3850,3840,246
|
|
20230705,122900,411016760,3845,3845,3845,3845,0
|
|
20230705,122800,411016760,3845,3860,3860,3845,941
|
|
20230705,122700,407395650,3865,3865,3865,3865,1
|
|
20230705,122600,407391785,3860,3860,3860,3860,0
|
|
20230705,122500,407391785,3860,3860,3860,3860,0
|
|
20230705,122400,407391785,3860,3860,3860,3860,0
|
|
20230705,122300,407391785,3860,3860,3860,3860,320
|
|
20230705,122200,406156585,3860,3860,3860,3860,3
|
|
20230705,122100,406145005,3855,3855,3855,3855,0
|
|
20230705,122000,406145005,3855,3860,3860,3855,56
|
|
20230705,121900,405929120,3855,3855,3855,3855,0
|
|
20230705,121800,405929120,3855,3855,3855,3855,0
|
|
20230705,121700,405929120,3855,3855,3855,3855,10
|
|
20230705,121600,405890570,3855,3850,3855,3850,120
|
|
20230705,121500,405428520,3850,3850,3850,3850,0
|
|
20230705,121400,405428520,3850,3850,3850,3850,0
|
|
20230705,121300,405428520,3850,3850,3850,3850,0
|
|
20230705,121200,405428520,3850,3850,3850,3850,0
|
|
20230705,121100,405428520,3850,3850,3850,3850,10
|
|
20230705,121000,405390020,3845,3850,3850,3845,14
|
|
20230705,120900,405336185,3840,3845,3845,3840,204
|
|
20230705,120800,404552325,3840,3845,3845,3840,1000
|
|
20230705,120700,400710545,3845,3845,3845,3845,0
|
|
20230705,120600,400710545,3845,3845,3845,3845,0
|
|
20230705,120500,400710545,3845,3845,3845,3845,0
|
|
20230705,120400,400710545,3845,3845,3845,3845,0
|
|
20230705,120300,400710545,3845,3845,3845,3845,0
|
|
20230705,120200,400710545,3845,3845,3845,3845,0
|
|
20230705,120100,400710545,3845,3845,3845,3845,0
|
|
20230705,120000,400710545,3845,3845,3845,3845,0
|
|
20230705,115900,400710545,3845,3845,3845,3845,200
|
|
20230705,115800,399941545,3845,3845,3845,3845,0
|
|
20230705,115700,399941545,3845,3845,3845,3845,0
|
|
20230705,115600,399941545,3845,3850,3850,3845,400
|
|
20230705,115500,398402580,3850,3855,3855,3850,250
|
|
20230705,115400,397439515,3855,3855,3855,3855,8
|
|
20230705,115300,397408675,3855,3855,3855,3855,0
|
|
20230705,115200,397408675,3855,3855,3855,3855,260
|
|
20230705,115100,396406375,3855,3855,3855,3855,0
|
|
20230705,115000,396406375,3855,3855,3855,3855,1
|
|
20230705,114900,396402520,3850,3850,3850,3850,0
|
|
20230705,114800,396402520,3850,3850,3850,3850,0
|
|
20230705,114700,396402520,3850,3850,3850,3850,0
|
|
20230705,114600,396402520,3850,3850,3850,3850,0
|
|
20230705,114500,396402520,3850,3850,3850,3850,0
|
|
20230705,114400,396402520,3850,3850,3850,3850,150
|
|
20230705,114300,395825020,3865,3865,3865,3865,0
|
|
20230705,114200,395825020,3865,3865,3865,3865,0
|
|
20230705,114100,395825020,3865,3865,3865,3865,0
|
|
20230705,114000,395825020,3865,3865,3865,3865,0
|
|
20230705,113900,395825020,3865,3865,3865,3865,0
|
|
20230705,113800,395825020,3865,3865,3865,3865,0
|
|
20230705,113700,395825020,3865,3865,3865,3865,0
|
|
20230705,113600,395825020,3865,3865,3865,3865,0
|
|
20230705,113500,395825020,3865,3865,3865,3865,10
|
|
20230705,113400,395786370,3865,3865,3865,3865,0
|
|
20230705,113300,395786370,3865,3865,3865,3865,1
|
|
20230705,113200,395782505,3845,3855,3855,3845,52
|
|
20230705,113100,395582160,3860,3860,3860,3860,950
|
|
20230705,113000,391915160,3865,3865,3865,3865,0
|
|
20230705,112900,391915160,3865,3865,3865,3865,0
|
|
20230705,112800,391915160,3865,3865,3865,3865,0
|
|
20230705,112700,391915160,3865,3860,3865,3860,94
|
|
20230705,112600,391552315,3855,3855,3855,3855,0
|
|
20230705,112500,391552315,3855,3845,3855,3845,4
|
|
20230705,112400,391536910,3845,3850,3865,3840,4859
|
|
20230705,112300,372867595,3840,3850,3860,3840,3825
|
|
20230705,112200,358175415,3845,3845,3845,3845,0
|
|
20230705,112100,358175415,3845,3850,3850,3845,59
|
|
20230705,112000,357948530,3845,3845,3845,3845,231
|
|
20230705,111900,357060335,3850,3850,3850,3850,363
|
|
20230705,111800,355662785,3845,3880,3880,3845,1840
|
|
20230705,111700,348574420,3855,3865,3865,3855,149
|
|
20230705,111600,347999985,3845,3860,3860,3845,4000
|
|
20230705,111500,332594980,3860,3870,3870,3860,10
|
|
20230705,111400,332556355,3860,3860,3860,3860,0
|
|
20230705,111300,332556355,3860,3860,3860,3860,1
|
|
20230705,111200,332552495,3860,3860,3860,3860,0
|
|
20230705,111100,332552495,3860,3860,3860,3860,721
|
|
20230705,111000,329769435,3860,3860,3860,3860,0
|
|
20230705,110900,329769435,3860,3860,3860,3860,0
|
|
20230705,110800,329769435,3860,3860,3860,3860,63
|
|
20230705,110700,329526255,3865,3865,3865,3865,105
|
|
20230705,110600,329120430,3860,3860,3860,3860,0
|
|
20230705,110500,329120430,3860,3860,3860,3860,0
|
|
20230705,110400,329120430,3860,3865,3865,3860,100
|
|
20230705,110300,328734275,3865,3870,3870,3865,172
|
|
20230705,110200,328068995,3865,3865,3865,3865,0
|
|
20230705,110100,328068995,3865,3865,3865,3865,0
|
|
20230705,110000,328068995,3865,3870,3870,3865,303
|
|
20230705,105900,326896885,3875,3880,3880,3875,140
|
|
20230705,105800,326353885,3880,3880,3880,3880,1
|
|
20230705,105700,326350005,3880,3880,3880,3880,10
|
|
20230705,105600,326311205,3875,3875,3875,3875,46
|
|
20230705,105500,326132955,3875,3875,3875,3875,0
|
|
20230705,105400,326132955,3875,3875,3875,3875,25
|
|
20230705,105300,326036080,3875,3875,3875,3875,0
|
|
20230705,105200,326036080,3875,3880,3880,3875,389
|
|
20230705,105100,324527105,3880,3880,3880,3880,109
|
|
20230705,105000,324104185,3880,3880,3880,3880,101
|
|
20230705,104900,323712305,3875,3875,3875,3875,5
|
|
20230705,104800,323692930,3875,3875,3875,3875,1
|
|
20230705,104700,323689055,3885,3875,3885,3875,230
|
|
20230705,104600,322795805,3885,3875,3885,3870,205
|
|
20230705,104500,322001920,3885,3885,3885,3885,43
|
|
20230705,104400,321834865,3885,3885,3885,3885,1
|
|
20230705,104300,321830980,3885,3885,3885,3885,0
|
|
20230705,104200,321830980,3885,3885,3885,3885,10
|
|
20230705,104100,321792130,3885,3880,3885,3880,201
|
|
20230705,104000,321011750,3880,3880,3880,3880,100
|
|
20230705,103900,320623750,3885,3885,3885,3885,100
|
|
20230705,103800,320235250,3880,3880,3880,3880,0
|
|
20230705,103700,320235250,3880,3875,3880,3875,4
|
|
20230705,103600,320219745,3860,3850,3860,3850,2237
|
|
20230705,103500,311607195,3860,3865,3865,3850,321
|
|
20230705,103400,310368210,3865,3865,3865,3865,2
|
|
20230705,103300,310360480,3870,3870,3870,3870,1
|
|
20230705,103200,310356610,3855,3855,3855,3855,0
|
|
20230705,103100,310356610,3855,3855,3855,3855,0
|
|
20230705,103000,310356610,3855,3860,3870,3855,124
|
|
20230705,102900,309878440,3860,3860,3860,3860,542
|
|
20230705,102800,307786320,3880,3880,3880,3880,0
|
|
20230705,102700,307786320,3880,3880,3880,3880,0
|
|
20230705,102600,307786320,3880,3875,3880,3860,4470
|
|
20230705,102500,290500335,3875,3875,3875,3875,2
|
|
20230705,102400,290492585,3885,3885,3885,3885,2000
|
|
20230705,102300,282722585,3885,3885,3885,3885,44
|
|
20230705,102200,282551645,3885,3865,3885,3865,158
|
|
20230705,102100,281940660,3870,3865,3870,3865,210
|
|
20230705,102000,281128955,3865,3865,3865,3865,0
|
|
20230705,101900,281128955,3865,3865,3865,3865,62
|
|
20230705,101800,280889325,3865,3865,3865,3865,50
|
|
20230705,101700,280696075,3860,3865,3865,3860,1587
|
|
20230705,101600,274564425,3860,3860,3860,3860,0
|
|
20230705,101500,274564425,3860,3860,3860,3860,387
|
|
20230705,101400,273070605,3865,3865,3865,3865,11
|
|
20230705,101300,273028090,3860,3860,3860,3860,0
|
|
20230705,101200,273028090,3860,3860,3860,3860,0
|
|
20230705,101100,273028090,3860,3865,3865,3860,1011
|
|
20230705,101000,269123125,3855,3855,3855,3855,0
|
|
20230705,100900,269123125,3855,3855,3855,3855,0
|
|
20230705,100800,269123125,3855,3860,3865,3855,1313
|
|
20230705,100700,264058315,3855,3855,3855,3855,0
|
|
20230705,100600,264058315,3855,3860,3860,3855,1460
|
|
20230705,100500,258427855,3855,3855,3855,3855,66
|
|
20230705,100400,258173425,3850,3860,3860,3850,500
|
|
20230705,100300,256248375,3850,3850,3850,3850,0
|
|
20230705,100200,256248375,3850,3850,3850,3850,5
|
|
20230705,100100,256229125,3850,3860,3860,3850,777
|
|
20230705,100000,253230305,3860,3860,3860,3860,0
|
|
20230705,095900,253230305,3860,3850,3860,3845,1466
|
|
20230705,095800,247587080,3850,3850,3850,3850,12
|
|
20230705,095700,247540880,3850,3855,3855,3850,243
|
|
20230705,095600,246605280,3855,3855,3855,3855,121
|
|
20230705,095500,246138825,3860,3860,3860,3860,6
|
|
20230705,095400,246115665,3845,3845,3845,3845,401
|
|
20230705,095300,244573820,3845,3850,3850,3845,701
|
|
20230705,095200,241877545,3850,3860,3860,3850,300
|
|
20230705,095100,240722485,3860,3850,3860,3840,3343
|
|
20230705,095000,227856910,3845,3850,3850,3845,1644
|
|
20230705,094900,221533615,3850,3870,3870,3850,1200
|
|
20230705,094800,216913415,3870,3870,3870,3850,5118
|
|
20230705,094700,197182930,3870,3870,3870,3870,1045
|
|
20230705,094600,193138780,3870,3870,3870,3870,3704
|
|
20230705,094500,178804300,3870,3875,3875,3870,2462
|
|
20230705,094400,169275670,3875,3875,3875,3875,965
|
|
20230705,094300,165536295,3875,3880,3880,3875,9470
|
|
20230705,094200,128795520,3880,3890,3890,3880,50
|
|
20230705,094100,128601505,3880,3880,3880,3880,100
|
|
20230705,094000,128213505,3880,3875,3880,3875,402
|
|
20230705,093900,126653845,3875,3880,3880,3870,969
|
|
20230705,093800,122899420,3880,3895,3895,3880,1385
|
|
20230705,093700,117518790,3895,3905,3905,3895,622
|
|
20230705,093600,115094540,3900,3925,3925,3900,4147
|
|
20230705,093500,98857970,3935,3935,3935,3935,2
|
|
20230705,093400,98850100,3935,3935,3935,3935,0
|
|
20230705,093300,98850100,3935,3935,3935,3935,2
|
|
20230705,093200,98842230,3940,3940,3940,3940,11
|
|
20230705,093100,98798890,3940,3940,3940,3940,0
|
|
20230705,093000,98798890,3940,3940,3940,3940,0
|
|
20230705,092900,98798890,3940,3930,3940,3920,385
|
|
20230705,092800,97286905,3945,3945,3945,3945,97
|
|
20230705,092700,96904240,3950,3950,3950,3950,0
|
|
20230705,092600,96904240,3950,3950,3950,3950,0
|
|
20230705,092500,96904240,3950,3950,3950,3950,0
|
|
20230705,092400,96904240,3950,3925,3950,3920,501
|
|
20230705,092300,94939955,3925,3935,3935,3925,597
|
|
20230705,092200,92594725,3940,3940,3940,3940,120
|
|
20230705,092100,92121925,3950,3950,3950,3950,145
|
|
20230705,092000,91549175,3950,3950,3950,3950,166
|
|
20230705,091900,90893475,3950,3955,3955,3950,170
|
|
20230705,091800,90221720,3960,3955,3960,3935,5294
|
|
20230705,091700,69280515,3955,3940,3960,3940,116
|
|
20230705,091600,68822530,3915,3915,3915,3915,0
|
|
20230705,091500,68822530,3915,3920,3920,3915,2160
|
|
20230705,091400,60364025,3935,3935,3945,3935,2022
|
|
20230705,091300,52407240,3930,3915,3930,3905,502
|
|
20230705,091200,50445810,3925,3920,3925,3905,2551
|
|
20230705,091100,40448900,3920,3915,3920,3910,3528
|
|
20230705,091000,26639320,3915,3915,3915,3915,1
|
|
20230705,090900,26635405,3920,3915,3920,3915,240
|
|
20230705,090800,25695675,3920,3920,3920,3920,175
|
|
20230705,090700,25009675,3920,3920,3920,3920,2
|
|
20230705,090600,25001835,3920,3920,3920,3920,78
|
|
20230705,090500,24696075,3920,3925,3940,3910,105
|
|
20230705,090400,24284990,3905,3905,3905,3905,0
|
|
20230705,090300,24284990,3905,3905,3905,3905,0
|
|
20230705,090200,24284990,3905,3905,3905,3905,0
|
|
20230705,090100,24284990,3905,3895,3905,3885,627
|
|
20230705,090000,21839000,3900,3980,3980,3900,5540
|