592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184900,708157235,3675,3675,3675,3675,7272
|
|
20230706,184800,708157235,3675,3675,3675,3675,0
|
|
20230706,184700,708157235,3675,3675,3675,3675,0
|
|
20230706,184600,708157235,3675,3675,3675,3675,0
|
|
20230706,184500,708157235,3675,3675,3675,3675,0
|
|
20230706,184400,708157235,3675,3675,3675,3675,0
|
|
20230706,184300,708157235,3675,3675,3675,3675,0
|
|
20230706,184200,708157235,3675,3675,3675,3675,0
|
|
20230706,184100,708157235,3675,3675,3675,3675,0
|
|
20230706,184000,708157235,3675,3675,3675,3675,0
|
|
20230706,183900,708157235,3675,3675,3675,3675,0
|
|
20230706,183800,708157235,3675,3675,3675,3675,0
|
|
20230706,183700,708157235,3675,3675,3675,3675,0
|
|
20230706,183600,708157235,3675,3675,3675,3675,0
|
|
20230706,183500,708157235,3675,3675,3675,3675,0
|
|
20230706,183400,708157235,3675,3675,3675,3675,0
|
|
20230706,183300,708157235,3675,3675,3675,3675,0
|
|
20230706,183200,708157235,3675,3675,3675,3675,0
|
|
20230706,183100,708157235,3675,3675,3675,3675,0
|
|
20230706,183000,708157235,3675,3675,3675,3675,0
|
|
20230706,182900,708157235,3675,3675,3675,3675,0
|
|
20230706,182800,708157235,3675,3675,3675,3675,0
|
|
20230706,182700,708157235,3675,3675,3675,3675,0
|
|
20230706,182600,708157235,3675,3675,3675,3675,0
|
|
20230706,182500,708157235,3675,3675,3675,3675,0
|
|
20230706,182400,708157235,3675,3675,3675,3675,0
|
|
20230706,182300,708157235,3675,3675,3675,3675,0
|
|
20230706,182200,708157235,3675,3675,3675,3675,0
|
|
20230706,182100,708157235,3675,3675,3675,3675,0
|
|
20230706,182000,708157235,3675,3675,3675,3675,0
|
|
20230706,181900,708157235,3675,3675,3675,3675,7272
|
|
20230706,181800,708157235,3675,3675,3675,3675,0
|
|
20230706,181700,708157235,3675,3675,3675,3675,0
|
|
20230706,181600,708157235,3675,3675,3675,3675,0
|
|
20230706,181500,708157235,3675,3675,3675,3675,0
|
|
20230706,181400,708157235,3675,3675,3675,3675,0
|
|
20230706,181300,708157235,3675,3675,3675,3675,0
|
|
20230706,181200,708157235,3675,3675,3675,3675,0
|
|
20230706,181100,708157235,3675,3675,3675,3675,0
|
|
20230706,181000,708157235,3675,3675,3675,3675,0
|
|
20230706,180900,708157235,3675,3675,3675,3675,0
|
|
20230706,180800,708157235,3675,3675,3675,3675,0
|
|
20230706,180700,708157235,3675,3675,3675,3675,0
|
|
20230706,180600,708157235,3675,3675,3675,3675,0
|
|
20230706,180500,708157235,3675,3675,3675,3675,0
|
|
20230706,180400,708157235,3675,3675,3675,3675,0
|
|
20230706,180300,708157235,3675,3675,3675,3675,0
|
|
20230706,180200,708157235,3675,3675,3675,3675,0
|
|
20230706,180100,708157235,3675,3675,3675,3675,0
|
|
20230706,180000,708157235,3675,3675,3675,3675,0
|
|
20230706,175900,708157235,3675,3675,3675,3675,0
|
|
20230706,175800,708157235,3675,3675,3675,3675,0
|
|
20230706,175700,708157235,3675,3675,3675,3675,0
|
|
20230706,175600,708157235,3675,3675,3675,3675,0
|
|
20230706,175500,708157235,3675,3675,3675,3675,0
|
|
20230706,175400,708157235,3675,3675,3675,3675,0
|
|
20230706,175300,708157235,3675,3675,3675,3675,0
|
|
20230706,175200,708157235,3675,3675,3675,3675,0
|
|
20230706,175100,708157235,3675,3675,3675,3675,0
|
|
20230706,175000,708157235,3675,3675,3675,3675,0
|
|
20230706,174900,708157235,3675,3675,3675,3675,7272
|
|
20230706,174800,708157235,3675,3675,3675,3675,0
|
|
20230706,174700,708157235,3675,3675,3675,3675,0
|
|
20230706,174600,708157235,3675,3675,3675,3675,0
|
|
20230706,174500,708157235,3675,3675,3675,3675,0
|
|
20230706,174400,708157235,3675,3675,3675,3675,0
|
|
20230706,174300,708157235,3675,3675,3675,3675,0
|
|
20230706,174200,708157235,3675,3675,3675,3675,0
|
|
20230706,174100,708157235,3675,3675,3675,3675,0
|
|
20230706,174000,708157235,3675,3675,3675,3675,0
|
|
20230706,173900,708157235,3675,3675,3675,3675,0
|
|
20230706,173800,708157235,3675,3675,3675,3675,0
|
|
20230706,173700,708157235,3675,3675,3675,3675,0
|
|
20230706,173600,708157235,3675,3675,3675,3675,0
|
|
20230706,173500,708157235,3675,3675,3675,3675,0
|
|
20230706,173400,708157235,3675,3675,3675,3675,0
|
|
20230706,173300,708157235,3675,3675,3675,3675,0
|
|
20230706,173200,708157235,3675,3675,3675,3675,0
|
|
20230706,173100,708157235,3675,3675,3675,3675,0
|
|
20230706,173000,708157235,3675,3675,3675,3675,0
|
|
20230706,172900,708157235,3675,3675,3675,3675,0
|
|
20230706,172800,708157235,3675,3675,3675,3675,0
|
|
20230706,172700,708157235,3675,3675,3675,3675,0
|
|
20230706,172600,708157235,3675,3675,3675,3675,0
|
|
20230706,172500,708157235,3675,3675,3675,3675,0
|
|
20230706,172400,708157235,3675,3675,3675,3675,0
|
|
20230706,172300,708157235,3675,3675,3675,3675,0
|
|
20230706,172200,708157235,3675,3675,3675,3675,0
|
|
20230706,172100,708157235,3675,3675,3675,3675,0
|
|
20230706,172000,708157235,3675,3675,3675,3675,0
|
|
20230706,171900,708157235,3675,3675,3675,3675,7272
|
|
20230706,171800,708157235,3675,3675,3675,3675,0
|
|
20230706,171700,708157235,3675,3675,3675,3675,0
|
|
20230706,171600,708157235,3675,3675,3675,3675,0
|
|
20230706,171500,708157235,3675,3675,3675,3675,0
|
|
20230706,171400,708157235,3675,3675,3675,3675,0
|
|
20230706,171300,708157235,3675,3675,3675,3675,0
|
|
20230706,171200,708157235,3675,3675,3675,3675,0
|
|
20230706,171100,708157235,3675,3675,3675,3675,0
|
|
20230706,171000,708157235,3675,3675,3675,3675,0
|
|
20230706,170900,708157235,3675,3675,3675,3675,0
|
|
20230706,170800,708157235,3675,3675,3675,3675,0
|
|
20230706,170700,708157235,3675,3675,3675,3675,0
|
|
20230706,170600,708157235,3675,3675,3675,3675,0
|
|
20230706,170500,708157235,3675,3675,3675,3675,0
|
|
20230706,170400,708157235,3675,3675,3675,3675,0
|
|
20230706,170300,708157235,3675,3675,3675,3675,0
|
|
20230706,170200,708157235,3675,3675,3675,3675,0
|
|
20230706,170100,708157235,3675,3675,3675,3675,0
|
|
20230706,170000,708157235,3675,3675,3675,3675,0
|
|
20230706,165900,708157235,3675,3675,3675,3675,0
|
|
20230706,165800,708157235,3675,3675,3675,3675,0
|
|
20230706,165700,708157235,3675,3675,3675,3675,0
|
|
20230706,165600,708157235,3675,3675,3675,3675,0
|
|
20230706,165500,708157235,3675,3675,3675,3675,0
|
|
20230706,165400,708157235,3675,3675,3675,3675,0
|
|
20230706,165300,708157235,3675,3675,3675,3675,0
|
|
20230706,165200,708157235,3675,3675,3675,3675,0
|
|
20230706,165100,708157235,3675,3675,3675,3675,0
|
|
20230706,165000,708157235,3675,3675,3675,3675,0
|
|
20230706,164900,708157235,3675,3675,3675,3675,7272
|
|
20230706,164800,708157235,3675,3675,3675,3675,0
|
|
20230706,164700,708157235,3675,3675,3675,3675,0
|
|
20230706,164600,708157235,3675,3675,3675,3675,0
|
|
20230706,164500,708157235,3675,3675,3675,3675,0
|
|
20230706,164400,708157235,3675,3675,3675,3675,0
|
|
20230706,164300,708157235,3675,3675,3675,3675,0
|
|
20230706,164200,708157235,3675,3675,3675,3675,0
|
|
20230706,164100,708157235,3675,3675,3675,3675,0
|
|
20230706,164000,708157235,3675,3675,3675,3675,0
|
|
20230706,163900,708157235,3675,3675,3675,3675,0
|
|
20230706,163800,708157235,3675,3675,3675,3675,0
|
|
20230706,163700,708157235,3675,3675,3675,3675,0
|
|
20230706,163600,708157235,3675,3675,3675,3675,0
|
|
20230706,163500,708157235,3675,3675,3675,3675,0
|
|
20230706,163400,708157235,3675,3675,3675,3675,0
|
|
20230706,163300,708157235,3675,3675,3675,3675,0
|
|
20230706,163200,708157235,3675,3675,3675,3675,0
|
|
20230706,163100,708157235,3675,3675,3675,3675,0
|
|
20230706,163000,708157235,3675,3675,3675,3675,0
|
|
20230706,162900,708157235,3675,3675,3675,3675,0
|
|
20230706,162800,708157235,3675,3675,3675,3675,0
|
|
20230706,162700,708157235,3675,3675,3675,3675,0
|
|
20230706,162600,708157235,3675,3675,3675,3675,0
|
|
20230706,162500,708157235,3675,3675,3675,3675,0
|
|
20230706,162400,708157235,3675,3675,3675,3675,0
|
|
20230706,162300,708157235,3675,3675,3675,3675,0
|
|
20230706,162200,708157235,3675,3675,3675,3675,0
|
|
20230706,162100,708157235,3675,3675,3675,3675,0
|
|
20230706,162000,708157235,3675,3675,3675,3675,0
|
|
20230706,161900,708157235,3675,3675,3675,3675,7272
|
|
20230706,161800,708157235,3675,3675,3675,3675,0
|
|
20230706,161700,708157235,3675,3675,3675,3675,0
|
|
20230706,161600,708157235,3675,3675,3675,3675,0
|
|
20230706,161500,708157235,3675,3675,3675,3675,0
|
|
20230706,161400,708157235,3675,3675,3675,3675,0
|
|
20230706,161300,708157235,3675,3675,3675,3675,0
|
|
20230706,161200,708157235,3675,3675,3675,3675,0
|
|
20230706,161100,708157235,3675,3675,3675,3675,0
|
|
20230706,161000,708157235,3675,3675,3675,3675,0
|
|
20230706,160900,708157235,3675,3675,3675,3675,0
|
|
20230706,160800,708157235,3675,3675,3675,3675,0
|
|
20230706,160700,708157235,3675,3675,3675,3675,0
|
|
20230706,160600,708157235,3675,3675,3675,3675,0
|
|
20230706,160500,708157235,3675,3675,3675,3675,0
|
|
20230706,160400,708157235,3675,3675,3675,3675,0
|
|
20230706,160300,708157235,3675,3675,3675,3675,0
|
|
20230706,160200,708157235,3675,3675,3675,3675,0
|
|
20230706,160100,708157235,3675,3675,3675,3675,0
|
|
20230706,160000,708157235,3675,3675,3675,3675,0
|
|
20230706,155900,708157235,3675,3675,3675,3675,0
|
|
20230706,155800,708157235,3675,3675,3675,3675,0
|
|
20230706,155700,708157235,3675,3675,3675,3675,0
|
|
20230706,155600,708157235,3675,3675,3675,3675,0
|
|
20230706,155500,708157235,3675,3675,3675,3675,0
|
|
20230706,155400,708157235,3675,3675,3675,3675,0
|
|
20230706,155300,708157235,3675,3675,3675,3675,0
|
|
20230706,155200,708157235,3675,3675,3675,3675,0
|
|
20230706,155100,708157235,3675,3675,3675,3675,0
|
|
20230706,155000,708157235,3675,3675,3675,3675,0
|
|
20230706,154900,708157235,3675,3675,3675,3675,7272
|
|
20230706,154800,708157235,3675,3675,3675,3675,0
|
|
20230706,154700,708157235,3675,3675,3675,3675,0
|
|
20230706,154600,708157235,3675,3675,3675,3675,0
|
|
20230706,154500,708157235,3675,3675,3675,3675,0
|
|
20230706,154400,708157235,3675,3675,3675,3675,0
|
|
20230706,154300,708157235,3675,3675,3675,3675,0
|
|
20230706,154200,708157235,3675,3675,3675,3675,0
|
|
20230706,154100,708157235,3675,3675,3675,3675,0
|
|
20230706,154000,708157235,3675,3675,3675,3675,0
|
|
20230706,153900,708157235,3675,3675,3675,3675,0
|
|
20230706,153800,708157235,3675,3675,3675,3675,0
|
|
20230706,153700,708157235,3675,3675,3675,3675,0
|
|
20230706,153600,708157235,3675,3675,3675,3675,0
|
|
20230706,153500,708157235,3675,3675,3675,3675,0
|
|
20230706,153400,708157235,3675,3675,3675,3675,0
|
|
20230706,153300,708157235,3675,3675,3675,3675,0
|
|
20230706,153200,708157235,3675,3675,3675,3675,0
|
|
20230706,153100,708157235,3675,3675,3675,3675,0
|
|
20230706,153000,708157235,3675,3675,3675,3675,7272
|
|
20230706,152900,681432635,3680,3680,3680,3680,0
|
|
20230706,152800,681432635,3680,3680,3680,3680,0
|
|
20230706,152700,681432635,3680,3680,3680,3680,0
|
|
20230706,152600,681432635,3680,3680,3680,3680,0
|
|
20230706,152500,681432635,3680,3680,3680,3680,0
|
|
20230706,152400,681432635,3680,3680,3680,3680,0
|
|
20230706,152300,681432635,3680,3680,3680,3680,0
|
|
20230706,152200,681432635,3680,3680,3680,3680,0
|
|
20230706,152100,681432635,3680,3680,3680,3680,0
|
|
20230706,152000,681432635,3680,3680,3680,3680,0
|
|
20230706,151900,681432635,3680,3685,3685,3680,808
|
|
20230706,151800,678458465,3685,3685,3685,3685,460
|
|
20230706,151700,676763365,3685,3685,3685,3685,2
|
|
20230706,151600,676755995,3680,3680,3680,3680,5
|
|
20230706,151500,676737595,3685,3680,3685,3680,225
|
|
20230706,151400,675909020,3680,3685,3685,3680,372
|
|
20230706,151300,674539330,3685,3690,3690,3685,340
|
|
20230706,151200,673285480,3685,3690,3690,3685,615
|
|
20230706,151100,671016220,3685,3685,3685,3685,35
|
|
20230706,151000,670887245,3685,3690,3690,3685,36
|
|
20230706,150900,670754455,3685,3685,3685,3685,45
|
|
20230706,150800,670588630,3685,3680,3685,3680,273
|
|
20230706,150700,669583980,3680,3685,3685,3680,490
|
|
20230706,150600,667780775,3680,3695,3695,3680,565
|
|
20230706,150500,665697775,3690,3690,3695,3690,1047
|
|
20230706,150400,661830505,3685,3685,3690,3685,34
|
|
20230706,150300,661705205,3685,3685,3685,3685,1014
|
|
20230706,150200,657968615,3680,3680,3680,3680,5
|
|
20230706,150100,657950215,3680,3685,3685,3680,2384
|
|
20230706,150000,649166550,3690,3695,3695,3690,863
|
|
20230706,145900,645979145,3695,3700,3700,3695,1149
|
|
20230706,145800,641733565,3700,3695,3700,3695,245
|
|
20230706,145700,640828240,3700,3710,3710,3700,70
|
|
20230706,145600,640569140,3710,3705,3710,3705,107
|
|
20230706,145500,640172495,3710,3710,3710,3710,1
|
|
20230706,145400,640168785,3705,3705,3705,3700,513
|
|
20230706,145300,638270675,3710,3710,3710,3710,0
|
|
20230706,145200,638270675,3710,3710,3710,3710,15
|
|
20230706,145100,638215025,3725,3725,3725,3725,0
|
|
20230706,145000,638215025,3725,3725,3725,3725,0
|
|
20230706,144900,638215025,3725,3725,3725,3725,33
|
|
20230706,144800,638092100,3710,3710,3710,3710,7
|
|
20230706,144700,638066130,3710,3710,3710,3710,0
|
|
20230706,144600,638066130,3710,3705,3710,3705,8
|
|
20230706,144500,638036455,3695,3700,3700,3695,5213
|
|
20230706,144400,618772685,3700,3715,3715,3700,50
|
|
20230706,144300,618587455,3710,3710,3710,3710,7
|
|
20230706,144200,618561485,3720,3725,3725,3720,13
|
|
20230706,144100,618513075,3725,3725,3725,3725,0
|
|
20230706,144000,618513075,3725,3725,3725,3725,25
|
|
20230706,143900,618419950,3725,3725,3725,3725,0
|
|
20230706,143800,618419950,3725,3725,3725,3725,0
|
|
20230706,143700,618419950,3725,3725,3725,3725,0
|
|
20230706,143600,618419950,3725,3725,3725,3725,0
|
|
20230706,143500,618419950,3725,3725,3725,3725,0
|
|
20230706,143400,618419950,3725,3725,3725,3725,0
|
|
20230706,143300,618419950,3725,3725,3730,3725,30
|
|
20230706,143200,618308150,3715,3710,3715,3710,281
|
|
20230706,143100,617264240,3705,3705,3705,3695,40
|
|
20230706,143000,617116410,3695,3710,3710,3695,1970
|
|
20230706,142900,609831560,3710,3710,3710,3710,0
|
|
20230706,142800,609831560,3710,3710,3710,3710,1
|
|
20230706,142700,609827850,3700,3700,3700,3700,5
|
|
20230706,142600,609809350,3700,3700,3700,3700,0
|
|
20230706,142500,609809350,3700,3710,3710,3700,574
|
|
20230706,142400,607684970,3710,3710,3710,3710,0
|
|
20230706,142300,607684970,3710,3710,3710,3710,0
|
|
20230706,142200,607684970,3710,3710,3710,3710,0
|
|
20230706,142100,607684970,3710,3710,3710,3710,0
|
|
20230706,142000,607684970,3710,3710,3710,3710,0
|
|
20230706,141900,607684970,3710,3710,3710,3710,0
|
|
20230706,141800,607684970,3710,3710,3710,3710,0
|
|
20230706,141700,607684970,3710,3710,3710,3710,1
|
|
20230706,141600,607681260,3715,3715,3715,3715,53
|
|
20230706,141500,607484365,3715,3715,3715,3715,1
|
|
20230706,141400,607480650,3715,3715,3715,3715,179
|
|
20230706,141300,606815665,3735,3735,3735,3735,1
|
|
20230706,141200,606811930,3720,3725,3725,3720,300
|
|
20230706,141100,605695880,3720,3725,3725,3720,44
|
|
20230706,141000,605532140,3740,3735,3740,3735,425
|
|
20230706,140900,603943845,3735,3720,3735,3720,532
|
|
20230706,140800,601959850,3720,3720,3720,3720,45
|
|
20230706,140700,601792450,3720,3720,3720,3720,150
|
|
20230706,140600,601234450,3720,3720,3720,3720,1
|
|
20230706,140500,601230730,3715,3715,3715,3715,50
|
|
20230706,140400,601044980,3720,3720,3720,3720,44
|
|
20230706,140300,600881300,3720,3720,3720,3720,0
|
|
20230706,140200,600881300,3720,3720,3720,3720,78
|
|
20230706,140100,600591140,3720,3720,3720,3720,12
|
|
20230706,140000,600546500,3720,3720,3720,3720,1
|
|
20230706,135900,600542780,3720,3720,3720,3720,30
|
|
20230706,135800,600431180,3720,3720,3720,3720,32
|
|
20230706,135700,600312140,3720,3720,3720,3720,100
|
|
20230706,135600,599940140,3720,3720,3720,3720,20
|
|
20230706,135500,599865740,3720,3720,3720,3720,1
|
|
20230706,135400,599862020,3710,3710,3710,3710,0
|
|
20230706,135300,599862020,3710,3710,3710,3710,1
|
|
20230706,135200,599858310,3700,3700,3700,3700,11
|
|
20230706,135100,599817610,3700,3705,3705,3700,13
|
|
20230706,135000,599769500,3700,3700,3700,3700,0
|
|
20230706,134900,599769500,3700,3715,3715,3700,11
|
|
20230706,134800,599728650,3695,3705,3705,3695,1210
|
|
20230706,134700,595257155,3710,3710,3710,3710,2
|
|
20230706,134600,595249735,3710,3710,3710,3710,1
|
|
20230706,134500,595246025,3685,3705,3705,3685,1000
|
|
20230706,134400,591556345,3715,3710,3715,3710,298
|
|
20230706,134300,590450760,3710,3710,3710,3710,5
|
|
20230706,134200,590432210,3705,3705,3705,3705,1
|
|
20230706,134100,590428505,3710,3710,3710,3710,2
|
|
20230706,134000,590421085,3705,3705,3705,3705,21
|
|
20230706,133900,590343280,3705,3705,3705,3705,53
|
|
20230706,133800,590146915,3700,3700,3700,3700,0
|
|
20230706,133700,590146915,3700,3700,3700,3700,1
|
|
20230706,133600,590143215,3695,3695,3695,3690,333
|
|
20230706,133500,588912960,3695,3695,3695,3695,1
|
|
20230706,133400,588909265,3685,3690,3690,3685,782
|
|
20230706,133300,586025405,3690,3690,3690,3690,1
|
|
20230706,133200,586021715,3680,3690,3690,3680,105
|
|
20230706,133100,585635290,3695,3690,3695,3690,5
|
|
20230706,133000,585616835,3690,3685,3690,3680,1072
|
|
20230706,132900,581669885,3690,3690,3690,3690,160
|
|
20230706,132800,581079485,3690,3700,3700,3690,565
|
|
20230706,132700,578994420,3705,3705,3705,3705,0
|
|
20230706,132600,578994420,3705,3700,3705,3700,105
|
|
20230706,132500,578605910,3700,3700,3700,3700,2
|
|
20230706,132400,578598510,3700,3700,3700,3700,4
|
|
20230706,132300,578583710,3695,3695,3695,3695,600
|
|
20230706,132200,576366710,3700,3700,3700,3700,0
|
|
20230706,132100,576366710,3700,3695,3700,3695,2
|
|
20230706,132000,576359315,3700,3705,3705,3700,2
|
|
20230706,131900,576351910,3705,3705,3705,3705,0
|
|
20230706,131800,576351910,3705,3690,3705,3685,1789
|
|
20230706,131700,569754610,3705,3690,3705,3685,4678
|
|
20230706,131600,552438065,3695,3700,3700,3690,1906
|
|
20230706,131500,545404185,3695,3695,3695,3695,0
|
|
20230706,131400,545404185,3695,3695,3695,3695,1500
|
|
20230706,131300,539861685,3700,3700,3700,3700,0
|
|
20230706,131200,539861685,3700,3695,3700,3695,211
|
|
20230706,131100,539081510,3700,3700,3700,3700,200
|
|
20230706,131000,538341510,3700,3700,3700,3700,3077
|
|
20230706,130900,526956610,3700,3705,3705,3700,280
|
|
20230706,130800,525920335,3705,3705,3705,3705,22
|
|
20230706,130700,525838825,3705,3705,3705,3705,57
|
|
20230706,130600,525627640,3700,3705,3705,3700,2791
|
|
20230706,130500,515298485,3710,3710,3715,3710,6
|
|
20230706,130400,515276215,3705,3710,3710,3705,28
|
|
20230706,130300,515172390,3710,3705,3710,3705,24
|
|
20230706,130200,515083405,3710,3710,3710,3705,4384
|
|
20230706,130100,498825105,3710,3710,3710,3710,471
|
|
20230706,130000,497077695,3710,3715,3715,3710,155
|
|
20230706,125900,496502620,3715,3715,3715,3715,312
|
|
20230706,125800,495343540,3715,3715,3715,3715,4
|
|
20230706,125700,495328680,3710,3710,3710,3710,4000
|
|
20230706,125600,480488680,3710,3715,3715,3710,225
|
|
20230706,125500,479653925,3710,3715,3715,3710,780
|
|
20230706,125400,476760120,3710,3710,3710,3710,0
|
|
20230706,125300,476760120,3710,3715,3715,3710,926
|
|
20230706,125200,473320035,3720,3720,3720,3720,177
|
|
20230706,125100,472661595,3720,3720,3720,3720,0
|
|
20230706,125000,472661595,3720,3720,3720,3720,0
|
|
20230706,124900,472661595,3720,3720,3720,3720,1
|
|
20230706,124800,472657875,3715,3720,3720,3715,2816
|
|
20230706,124700,462190955,3725,3725,3725,3725,4
|
|
20230706,124600,462176055,3720,3720,3720,3720,0
|
|
20230706,124500,462176055,3720,3720,3720,3720,513
|
|
20230706,124400,460267695,3720,3720,3720,3720,21
|
|
20230706,124300,460189575,3725,3725,3725,3725,0
|
|
20230706,124200,460189575,3725,3725,3725,3725,0
|
|
20230706,124100,460189575,3725,3725,3725,3725,10
|
|
20230706,124000,460152325,3725,3725,3725,3725,0
|
|
20230706,123900,460152325,3725,3725,3725,3725,2
|
|
20230706,123800,460144875,3720,3720,3720,3720,0
|
|
20230706,123700,460144875,3720,3720,3720,3720,100
|
|
20230706,123600,459772875,3720,3720,3720,3720,11
|
|
20230706,123500,459731955,3725,3725,3725,3725,13
|
|
20230706,123400,459683530,3725,3715,3725,3715,229
|
|
20230706,123300,458832015,3715,3720,3720,3715,3
|
|
20230706,123200,458820860,3725,3725,3725,3725,0
|
|
20230706,123100,458820860,3725,3725,3725,3725,2
|
|
20230706,123000,458813410,3725,3725,3725,3725,10
|
|
20230706,122900,458776160,3715,3715,3715,3715,502
|
|
20230706,122800,456911230,3715,3715,3715,3715,0
|
|
20230706,122700,456911230,3715,3720,3720,3715,102
|
|
20230706,122600,456531795,3720,3720,3720,3720,0
|
|
20230706,122500,456531795,3720,3720,3720,3720,522
|
|
20230706,122400,454589955,3720,3715,3720,3715,12
|
|
20230706,122300,454545370,3715,3730,3730,3715,311
|
|
20230706,122200,453388360,3730,3730,3730,3730,1
|
|
20230706,122100,453384630,3730,3730,3730,3730,1
|
|
20230706,122000,453380900,3725,3725,3725,3725,2
|
|
20230706,121900,453373450,3720,3720,3720,3720,4
|
|
20230706,121800,453358570,3715,3715,3720,3715,3
|
|
20230706,121700,453347420,3730,3730,3730,3730,10
|
|
20230706,121600,453310120,3715,3720,3720,3715,402
|
|
20230706,121500,451816685,3715,3715,3715,3715,0
|
|
20230706,121400,451816685,3715,3715,3725,3715,779
|
|
20230706,121300,448922670,3720,3720,3720,3720,730
|
|
20230706,121200,446207070,3725,3725,3725,3725,373
|
|
20230706,121100,444817645,3725,3730,3730,3725,10
|
|
20230706,121000,444780390,3730,3730,3730,3730,0
|
|
20230706,120900,444780390,3730,3730,3730,3730,0
|
|
20230706,120800,444780390,3730,3730,3730,3730,14
|
|
20230706,120700,444728170,3725,3725,3730,3725,3
|
|
20230706,120600,444716990,3730,3730,3730,3730,53
|
|
20230706,120500,444519300,3730,3730,3730,3730,0
|
|
20230706,120400,444519300,3730,3730,3730,3730,15
|
|
20230706,120300,444463350,3730,3730,3730,3730,1
|
|
20230706,120200,444459620,3735,3735,3735,3735,15
|
|
20230706,120100,444403595,3735,3735,3735,3735,14
|
|
20230706,120000,444351305,3740,3740,3740,3740,1
|
|
20230706,115900,444347565,3740,3740,3740,3740,10
|
|
20230706,115800,444310165,3735,3735,3735,3735,0
|
|
20230706,115700,444310165,3735,3735,3735,3735,0
|
|
20230706,115600,444310165,3735,3735,3735,3735,10
|
|
20230706,115500,444272815,3720,3730,3730,3720,1853
|
|
20230706,115400,437379270,3735,3735,3735,3735,0
|
|
20230706,115300,437379270,3735,3735,3735,3735,3
|
|
20230706,115200,437368065,3740,3740,3740,3740,15
|
|
20230706,115100,437311965,3740,3740,3740,3740,0
|
|
20230706,115000,437311965,3740,3740,3740,3740,0
|
|
20230706,114900,437311965,3740,3740,3740,3740,0
|
|
20230706,114800,437311965,3740,3740,3740,3740,0
|
|
20230706,114700,437311965,3740,3740,3740,3740,1
|
|
20230706,114600,437308225,3740,3740,3740,3740,1
|
|
20230706,114500,437304485,3735,3735,3735,3735,400
|
|
20230706,114400,435810485,3735,3735,3735,3730,3
|
|
20230706,114300,435799285,3720,3720,3720,3720,0
|
|
20230706,114200,435799285,3720,3720,3720,3720,0
|
|
20230706,114100,435799285,3720,3730,3730,3720,1919
|
|
20230706,114000,428652910,3730,3730,3730,3730,1902
|
|
20230706,113900,421558450,3735,3735,3735,3735,17
|
|
20230706,113800,421494955,3735,3735,3735,3735,0
|
|
20230706,113700,421494955,3735,3735,3735,3735,0
|
|
20230706,113600,421494955,3735,3735,3735,3735,275
|
|
20230706,113500,420467830,3735,3735,3735,3735,0
|
|
20230706,113400,420467830,3735,3735,3735,3735,0
|
|
20230706,113300,420467830,3735,3735,3735,3735,7
|
|
20230706,113200,420441685,3735,3735,3735,3735,18
|
|
20230706,113100,420374455,3735,3735,3735,3735,3
|
|
20230706,113000,420363250,3735,3735,3735,3735,0
|
|
20230706,112900,420363250,3735,3735,3735,3735,5
|
|
20230706,112800,420344575,3735,3730,3735,3730,777
|
|
20230706,112700,417446330,3735,3745,3745,3735,196
|
|
20230706,112600,416714240,3735,3735,3735,3735,0
|
|
20230706,112500,416714240,3735,3735,3735,3735,0
|
|
20230706,112400,416714240,3735,3745,3745,3735,1430
|
|
20230706,112300,411373175,3735,3735,3735,3735,0
|
|
20230706,112200,411373175,3735,3735,3735,3735,0
|
|
20230706,112100,411373175,3735,3735,3735,3735,0
|
|
20230706,112000,411373175,3735,3740,3740,3735,455
|
|
20230706,111900,409673745,3740,3740,3740,3740,0
|
|
20230706,111800,409673745,3740,3740,3740,3740,0
|
|
20230706,111700,409673745,3740,3740,3740,3740,165
|
|
20230706,111600,409056645,3740,3740,3740,3740,117
|
|
20230706,111500,408619065,3740,3745,3745,3740,66
|
|
20230706,111400,408372220,3755,3755,3755,3755,0
|
|
20230706,111300,408372220,3755,3755,3755,3755,45
|
|
20230706,111200,408203245,3755,3755,3755,3755,0
|
|
20230706,111100,408203245,3755,3755,3755,3755,0
|
|
20230706,111000,408203245,3755,3755,3755,3755,0
|
|
20230706,110900,408203245,3755,3755,3755,3755,0
|
|
20230706,110800,408203245,3755,3755,3755,3755,0
|
|
20230706,110700,408203245,3755,3745,3755,3735,171
|
|
20230706,110600,407563010,3740,3740,3740,3740,2114
|
|
20230706,110500,399656650,3740,3745,3745,3740,1001
|
|
20230706,110400,395912905,3745,3745,3745,3745,0
|
|
20230706,110300,395912905,3745,3750,3750,3745,181
|
|
20230706,110200,395234550,3750,3750,3750,3750,324
|
|
20230706,110100,394019550,3750,3750,3750,3750,76
|
|
20230706,110000,393734550,3750,3750,3750,3750,20
|
|
20230706,105900,393659550,3750,3750,3750,3750,0
|
|
20230706,105800,393659550,3750,3750,3750,3750,0
|
|
20230706,105700,393659550,3750,3750,3750,3750,500
|
|
20230706,105600,391784550,3750,3750,3750,3750,42
|
|
20230706,105500,391627050,3750,3740,3750,3740,1135
|
|
20230706,105400,387382130,3745,3745,3745,3745,135
|
|
20230706,105300,386876555,3750,3750,3750,3750,0
|
|
20230706,105200,386876555,3750,3750,3750,3750,0
|
|
20230706,105100,386876555,3750,3750,3750,3750,0
|
|
20230706,105000,386876555,3750,3750,3750,3750,52
|
|
20230706,104900,386681555,3750,3750,3750,3750,359
|
|
20230706,104800,385335305,3750,3750,3750,3750,0
|
|
20230706,104700,385335305,3750,3750,3750,3750,10
|
|
20230706,104600,385297805,3750,3750,3750,3750,99
|
|
20230706,104500,384926555,3755,3755,3755,3755,0
|
|
20230706,104400,384926555,3755,3755,3755,3755,30
|
|
20230706,104300,384813905,3755,3755,3755,3755,0
|
|
20230706,104200,384813905,3755,3755,3755,3755,0
|
|
20230706,104100,384813905,3755,3755,3755,3755,0
|
|
20230706,104000,384813905,3755,3755,3755,3755,0
|
|
20230706,103900,384813905,3755,3755,3755,3755,40
|
|
20230706,103800,384663705,3755,3760,3760,3755,102
|
|
20230706,103700,384280190,3765,3765,3765,3765,0
|
|
20230706,103600,384280190,3765,3765,3765,3765,0
|
|
20230706,103500,384280190,3765,3765,3765,3765,0
|
|
20230706,103400,384280190,3765,3765,3765,3765,0
|
|
20230706,103300,384280190,3765,3765,3765,3765,0
|
|
20230706,103200,384280190,3765,3745,3765,3745,613
|
|
20230706,103100,381984255,3765,3765,3765,3765,0
|
|
20230706,103000,381984255,3765,3765,3765,3765,0
|
|
20230706,102900,381984255,3765,3765,3765,3765,0
|
|
20230706,102800,381984255,3765,3765,3765,3765,33
|
|
20230706,102700,381860010,3765,3765,3765,3765,0
|
|
20230706,102600,381860010,3765,3765,3765,3765,2
|
|
20230706,102500,381852480,3765,3765,3765,3765,0
|
|
20230706,102400,381852480,3765,3765,3765,3765,0
|
|
20230706,102300,381852480,3765,3760,3765,3740,439
|
|
20230706,102200,380205130,3760,3755,3760,3755,343
|
|
20230706,102100,378915950,3755,3755,3755,3755,679
|
|
20230706,102000,376366305,3750,3750,3750,3750,10
|
|
20230706,101900,376328805,3745,3740,3745,3740,2033
|
|
20230706,101800,368720520,3735,3735,3735,3735,0
|
|
20230706,101700,368720520,3735,3735,3735,3735,2
|
|
20230706,101600,368713050,3735,3735,3735,3735,0
|
|
20230706,101500,368713050,3735,3735,3735,3735,123
|
|
20230706,101400,368253645,3735,3735,3735,3735,301
|
|
20230706,101300,367129410,3740,3740,3740,3740,49
|
|
20230706,101200,366946150,3740,3745,3745,3740,533
|
|
20230706,101100,364952720,3740,3740,3740,3740,327
|
|
20230706,101000,363729740,3745,3745,3745,3745,73
|
|
20230706,100900,363456355,3745,3745,3745,3740,104
|
|
20230706,100800,363067380,3740,3745,3745,3740,142
|
|
20230706,100700,362536040,3740,3740,3740,3740,201
|
|
20230706,100600,361784300,3745,3755,3755,3745,307
|
|
20230706,100500,360631580,3755,3755,3755,3755,400
|
|
20230706,100400,359129580,3750,3750,3750,3750,86
|
|
20230706,100300,358807080,3740,3755,3755,3740,1632
|
|
20230706,100200,352694105,3750,3755,3755,3750,1065
|
|
20230706,100100,348700340,3755,3745,3755,3745,135
|
|
20230706,100000,348194715,3755,3755,3755,3755,7
|
|
20230706,095900,348168430,3745,3745,3745,3745,1030
|
|
20230706,095800,344311080,3745,3745,3745,3745,182
|
|
20230706,095700,343629490,3735,3745,3745,3735,287
|
|
20230706,095600,342557445,3745,3735,3750,3735,261
|
|
20230706,095500,341581780,3740,3735,3740,3730,21
|
|
20230706,095400,341503330,3730,3735,3740,3730,766
|
|
20230706,095300,338642880,3735,3750,3760,3735,622
|
|
20230706,095200,336312125,3750,3750,3750,3750,26
|
|
20230706,095100,336214625,3760,3760,3760,3760,1
|
|
20230706,095000,336210865,3755,3755,3755,3755,1
|
|
20230706,094900,336207110,3755,3755,3755,3755,9
|
|
20230706,094800,336173315,3755,3755,3755,3755,92
|
|
20230706,094700,335827855,3755,3755,3755,3745,5
|
|
20230706,094600,335809090,3755,3740,3755,3740,10
|
|
20230706,094500,335771660,3740,3745,3745,3740,527
|
|
20230706,094400,333798055,3745,3760,3760,3745,301
|
|
20230706,094300,332670790,3765,3765,3765,3765,0
|
|
20230706,094200,332670790,3765,3765,3765,3765,2
|
|
20230706,094100,332663260,3745,3755,3755,3745,1496
|
|
20230706,094000,327052380,3755,3755,3755,3755,100
|
|
20230706,093900,326676880,3785,3785,3785,3785,0
|
|
20230706,093800,326676880,3785,3785,3785,3785,0
|
|
20230706,093700,326676880,3785,3755,3795,3745,6652
|
|
20230706,093600,301512530,3755,3750,3755,3750,401
|
|
20230706,093500,300007285,3715,3715,3715,3715,0
|
|
20230706,093400,300007285,3715,3745,3745,3715,1194
|
|
20230706,093300,295557755,3725,3725,3740,3725,1447
|
|
20230706,093200,290155175,3725,3720,3725,3705,23
|
|
20230706,093100,290069860,3725,3730,3730,3725,7
|
|
20230706,093000,290043775,3705,3700,3730,3700,721
|
|
20230706,092900,287374415,3700,3720,3720,3700,856
|
|
20230706,092800,284202915,3735,3735,3735,3735,105
|
|
20230706,092700,283810740,3730,3730,3730,3730,0
|
|
20230706,092600,283810740,3730,3730,3730,3695,5481
|
|
20230706,092500,263515335,3730,3730,3730,3730,368
|
|
20230706,092400,262142695,3730,3730,3730,3730,200
|
|
20230706,092300,261396695,3700,3700,3700,3700,140
|
|
20230706,092200,260878695,3700,3715,3730,3700,2051
|
|
20230706,092100,253260070,3705,3715,3715,3705,693
|
|
20230706,092000,250692120,3715,3715,3715,3715,10
|
|
20230706,091900,250654970,3710,3705,3710,3705,4417
|
|
20230706,091800,234268450,3705,3710,3715,3705,2698
|
|
20230706,091700,224263410,3715,3730,3730,3710,4841
|
|
20230706,091600,206271240,3730,3725,3730,3720,434
|
|
20230706,091500,204656255,3720,3740,3740,3720,5935
|
|
20230706,091400,182518770,3740,3740,3745,3740,400
|
|
20230706,091300,181022270,3740,3740,3740,3740,1058
|
|
20230706,091200,177065350,3740,3745,3770,3740,2152
|
|
20230706,091100,169015835,3740,3750,3785,3740,3050
|
|
20230706,091000,157578440,3750,3755,3755,3740,4182
|
|
20230706,090900,141901665,3755,3750,3780,3750,2171
|
|
20230706,090800,133746815,3780,3795,3795,3750,1821
|
|
20230706,090700,126888185,3795,3795,3795,3795,300
|
|
20230706,090600,125749685,3795,3810,3820,3785,27798
|
|
20230706,090500,20134015,3810,3835,3835,3800,1875
|
|
20230706,090400,12994270,3845,3875,3875,3840,580
|
|
20230706,090300,10761285,3885,3825,3890,3820,1435
|
|
20230706,090200,5194045,3820,3820,3820,3810,866
|
|
20230706,090100,1892475,3815,3815,3815,3815,71
|
|
20230706,090000,1621610,3810,3865,3865,3810,420
|