613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191000,889729935,3700,3700,3700,3700,5371
|
|
20230704,190900,889729935,3700,3700,3700,3700,0
|
|
20230704,190800,889729935,3700,3700,3700,3700,0
|
|
20230704,190700,889729935,3700,3700,3700,3700,0
|
|
20230704,190600,889729935,3700,3700,3700,3700,0
|
|
20230704,190500,889729935,3700,3700,3700,3700,0
|
|
20230704,190400,889729935,3700,3700,3700,3700,0
|
|
20230704,190300,889729935,3700,3700,3700,3700,0
|
|
20230704,190200,889729935,3700,3700,3700,3700,0
|
|
20230704,190100,889729935,3700,3700,3700,3700,0
|
|
20230704,190000,889729935,3700,3700,3700,3700,0
|
|
20230704,185900,889729935,3700,3700,3700,3700,0
|
|
20230704,185800,889729935,3700,3700,3700,3700,0
|
|
20230704,185700,889729935,3700,3700,3700,3700,0
|
|
20230704,185600,889729935,3700,3700,3700,3700,0
|
|
20230704,185500,889729935,3700,3700,3700,3700,0
|
|
20230704,185400,889729935,3700,3700,3700,3700,0
|
|
20230704,185300,889729935,3700,3700,3700,3700,0
|
|
20230704,185200,889729935,3700,3700,3700,3700,0
|
|
20230704,185100,889729935,3700,3700,3700,3700,0
|
|
20230704,185000,889729935,3700,3700,3700,3700,0
|
|
20230704,184900,889729935,3700,3700,3700,3700,0
|
|
20230704,184800,889729935,3700,3700,3700,3700,0
|
|
20230704,184700,889729935,3700,3700,3700,3700,0
|
|
20230704,184600,889729935,3700,3700,3700,3700,0
|
|
20230704,184500,889729935,3700,3700,3700,3700,0
|
|
20230704,184400,889729935,3700,3700,3700,3700,0
|
|
20230704,184300,889729935,3700,3700,3700,3700,0
|
|
20230704,184200,889729935,3700,3700,3700,3700,0
|
|
20230704,184100,889729935,3700,3700,3700,3700,0
|
|
20230704,184000,889729935,3700,3700,3700,3700,5371
|
|
20230704,183900,889729935,3700,3700,3700,3700,0
|
|
20230704,183800,889729935,3700,3700,3700,3700,0
|
|
20230704,183700,889729935,3700,3700,3700,3700,0
|
|
20230704,183600,889729935,3700,3700,3700,3700,0
|
|
20230704,183500,889729935,3700,3700,3700,3700,0
|
|
20230704,183400,889729935,3700,3700,3700,3700,0
|
|
20230704,183300,889729935,3700,3700,3700,3700,0
|
|
20230704,183200,889729935,3700,3700,3700,3700,0
|
|
20230704,183100,889729935,3700,3700,3700,3700,0
|
|
20230704,183000,889729935,3700,3700,3700,3700,0
|
|
20230704,182900,889729935,3700,3700,3700,3700,0
|
|
20230704,182800,889729935,3700,3700,3700,3700,0
|
|
20230704,182700,889729935,3700,3700,3700,3700,0
|
|
20230704,182600,889729935,3700,3700,3700,3700,0
|
|
20230704,182500,889729935,3700,3700,3700,3700,0
|
|
20230704,182400,889729935,3700,3700,3700,3700,0
|
|
20230704,182300,889729935,3700,3700,3700,3700,0
|
|
20230704,182200,889729935,3700,3700,3700,3700,0
|
|
20230704,182100,889729935,3700,3700,3700,3700,0
|
|
20230704,182000,889729935,3700,3700,3700,3700,0
|
|
20230704,181900,889729935,3700,3700,3700,3700,0
|
|
20230704,181800,889729935,3700,3700,3700,3700,0
|
|
20230704,181700,889729935,3700,3700,3700,3700,0
|
|
20230704,181600,889729935,3700,3700,3700,3700,0
|
|
20230704,181500,889729935,3700,3700,3700,3700,0
|
|
20230704,181400,889729935,3700,3700,3700,3700,0
|
|
20230704,181300,889729935,3700,3700,3700,3700,0
|
|
20230704,181200,889729935,3700,3700,3700,3700,0
|
|
20230704,181100,889729935,3700,3700,3700,3700,0
|
|
20230704,181000,889729935,3700,3700,3700,3700,5371
|
|
20230704,180900,889729935,3700,3700,3700,3700,0
|
|
20230704,180800,889729935,3700,3700,3700,3700,0
|
|
20230704,180700,889729935,3700,3700,3700,3700,0
|
|
20230704,180600,889729935,3700,3700,3700,3700,0
|
|
20230704,180500,889729935,3700,3700,3700,3700,0
|
|
20230704,180400,889729935,3700,3700,3700,3700,0
|
|
20230704,180300,889729935,3700,3700,3700,3700,0
|
|
20230704,180200,889729935,3700,3700,3700,3700,0
|
|
20230704,180100,889729935,3700,3700,3700,3700,0
|
|
20230704,180000,889729935,3700,3700,3700,3700,0
|
|
20230704,175900,889729935,3700,3700,3700,3700,0
|
|
20230704,175800,889729935,3700,3700,3700,3700,0
|
|
20230704,175700,889729935,3700,3700,3700,3700,0
|
|
20230704,175600,889729935,3700,3700,3700,3700,0
|
|
20230704,175500,889729935,3700,3700,3700,3700,0
|
|
20230704,175400,889729935,3700,3700,3700,3700,0
|
|
20230704,175300,889729935,3700,3700,3700,3700,0
|
|
20230704,175200,889729935,3700,3700,3700,3700,0
|
|
20230704,175100,889729935,3700,3700,3700,3700,0
|
|
20230704,175000,889729935,3700,3700,3700,3700,0
|
|
20230704,174900,889729935,3700,3700,3700,3700,0
|
|
20230704,174800,889729935,3700,3700,3700,3700,0
|
|
20230704,174700,889729935,3700,3700,3700,3700,0
|
|
20230704,174600,889729935,3700,3700,3700,3700,0
|
|
20230704,174500,889729935,3700,3700,3700,3700,0
|
|
20230704,174400,889729935,3700,3700,3700,3700,0
|
|
20230704,174300,889729935,3700,3700,3700,3700,0
|
|
20230704,174200,889729935,3700,3700,3700,3700,0
|
|
20230704,174100,889729935,3700,3700,3700,3700,0
|
|
20230704,174000,889729935,3700,3700,3700,3700,5371
|
|
20230704,173900,889729935,3700,3700,3700,3700,0
|
|
20230704,173800,889729935,3700,3700,3700,3700,0
|
|
20230704,173700,889729935,3700,3700,3700,3700,0
|
|
20230704,173600,889729935,3700,3700,3700,3700,0
|
|
20230704,173500,889729935,3700,3700,3700,3700,0
|
|
20230704,173400,889729935,3700,3700,3700,3700,0
|
|
20230704,173300,889729935,3700,3700,3700,3700,0
|
|
20230704,173200,889729935,3700,3700,3700,3700,0
|
|
20230704,173100,889729935,3700,3700,3700,3700,0
|
|
20230704,173000,889729935,3700,3700,3700,3700,0
|
|
20230704,172900,889729935,3700,3700,3700,3700,0
|
|
20230704,172800,889729935,3700,3700,3700,3700,0
|
|
20230704,172700,889729935,3700,3700,3700,3700,0
|
|
20230704,172600,889729935,3700,3700,3700,3700,0
|
|
20230704,172500,889729935,3700,3700,3700,3700,0
|
|
20230704,172400,889729935,3700,3700,3700,3700,0
|
|
20230704,172300,889729935,3700,3700,3700,3700,0
|
|
20230704,172200,889729935,3700,3700,3700,3700,0
|
|
20230704,172100,889729935,3700,3700,3700,3700,0
|
|
20230704,172000,889729935,3700,3700,3700,3700,0
|
|
20230704,171900,889729935,3700,3700,3700,3700,0
|
|
20230704,171800,889729935,3700,3700,3700,3700,0
|
|
20230704,171700,889729935,3700,3700,3700,3700,0
|
|
20230704,171600,889729935,3700,3700,3700,3700,0
|
|
20230704,171500,889729935,3700,3700,3700,3700,0
|
|
20230704,171400,889729935,3700,3700,3700,3700,0
|
|
20230704,171300,889729935,3700,3700,3700,3700,0
|
|
20230704,171200,889729935,3700,3700,3700,3700,0
|
|
20230704,171100,889729935,3700,3700,3700,3700,0
|
|
20230704,171000,889729935,3700,3700,3700,3700,5371
|
|
20230704,170900,889729935,3700,3700,3700,3700,0
|
|
20230704,170800,889729935,3700,3700,3700,3700,0
|
|
20230704,170700,889729935,3700,3700,3700,3700,0
|
|
20230704,170600,889729935,3700,3700,3700,3700,0
|
|
20230704,170500,889729935,3700,3700,3700,3700,0
|
|
20230704,170400,889729935,3700,3700,3700,3700,0
|
|
20230704,170300,889729935,3700,3700,3700,3700,0
|
|
20230704,170200,889729935,3700,3700,3700,3700,0
|
|
20230704,170100,889729935,3700,3700,3700,3700,0
|
|
20230704,170000,889729935,3700,3700,3700,3700,0
|
|
20230704,165900,889729935,3700,3700,3700,3700,0
|
|
20230704,165800,889729935,3700,3700,3700,3700,0
|
|
20230704,165700,889729935,3700,3700,3700,3700,0
|
|
20230704,165600,889729935,3700,3700,3700,3700,0
|
|
20230704,165500,889729935,3700,3700,3700,3700,0
|
|
20230704,165400,889729935,3700,3700,3700,3700,0
|
|
20230704,165300,889729935,3700,3700,3700,3700,0
|
|
20230704,165200,889729935,3700,3700,3700,3700,0
|
|
20230704,165100,889729935,3700,3700,3700,3700,0
|
|
20230704,165000,889729935,3700,3700,3700,3700,0
|
|
20230704,164900,889729935,3700,3700,3700,3700,0
|
|
20230704,164800,889729935,3700,3700,3700,3700,0
|
|
20230704,164700,889729935,3700,3700,3700,3700,0
|
|
20230704,164600,889729935,3700,3700,3700,3700,0
|
|
20230704,164500,889729935,3700,3700,3700,3700,0
|
|
20230704,164400,889729935,3700,3700,3700,3700,0
|
|
20230704,164300,889729935,3700,3700,3700,3700,0
|
|
20230704,164200,889729935,3700,3700,3700,3700,0
|
|
20230704,164100,889729935,3700,3700,3700,3700,0
|
|
20230704,164000,889729935,3700,3700,3700,3700,5371
|
|
20230704,163900,889729935,3700,3700,3700,3700,0
|
|
20230704,163800,889729935,3700,3700,3700,3700,0
|
|
20230704,163700,889729935,3700,3700,3700,3700,0
|
|
20230704,163600,889729935,3700,3700,3700,3700,0
|
|
20230704,163500,889729935,3700,3700,3700,3700,0
|
|
20230704,163400,889729935,3700,3700,3700,3700,0
|
|
20230704,163300,889729935,3700,3700,3700,3700,0
|
|
20230704,163200,889729935,3700,3700,3700,3700,0
|
|
20230704,163100,889729935,3700,3700,3700,3700,0
|
|
20230704,163000,889729935,3700,3700,3700,3700,0
|
|
20230704,162900,889729935,3700,3700,3700,3700,0
|
|
20230704,162800,889729935,3700,3700,3700,3700,0
|
|
20230704,162700,889729935,3700,3700,3700,3700,0
|
|
20230704,162600,889729935,3700,3700,3700,3700,0
|
|
20230704,162500,889729935,3700,3700,3700,3700,0
|
|
20230704,162400,889729935,3700,3700,3700,3700,0
|
|
20230704,162300,889729935,3700,3700,3700,3700,0
|
|
20230704,162200,889729935,3700,3700,3700,3700,0
|
|
20230704,162100,889729935,3700,3700,3700,3700,0
|
|
20230704,162000,889729935,3700,3700,3700,3700,0
|
|
20230704,161900,889729935,3700,3700,3700,3700,0
|
|
20230704,161800,889729935,3700,3700,3700,3700,0
|
|
20230704,161700,889729935,3700,3700,3700,3700,0
|
|
20230704,161600,889729935,3700,3700,3700,3700,0
|
|
20230704,161500,889729935,3700,3700,3700,3700,0
|
|
20230704,161400,889729935,3700,3700,3700,3700,0
|
|
20230704,161300,889729935,3700,3700,3700,3700,0
|
|
20230704,161200,889729935,3700,3700,3700,3700,0
|
|
20230704,161100,889729935,3700,3700,3700,3700,0
|
|
20230704,161000,889729935,3700,3700,3700,3700,5371
|
|
20230704,160900,889729935,3700,3700,3700,3700,0
|
|
20230704,160800,889729935,3700,3700,3700,3700,0
|
|
20230704,160700,889729935,3700,3700,3700,3700,0
|
|
20230704,160600,889729935,3700,3700,3700,3700,0
|
|
20230704,160500,889729935,3700,3700,3700,3700,0
|
|
20230704,160400,889729935,3700,3700,3700,3700,0
|
|
20230704,160300,889729935,3700,3700,3700,3700,0
|
|
20230704,160200,889729935,3700,3700,3700,3700,0
|
|
20230704,160100,889729935,3700,3700,3700,3700,0
|
|
20230704,160000,889729935,3700,3700,3700,3700,0
|
|
20230704,155900,889729935,3700,3700,3700,3700,0
|
|
20230704,155800,889729935,3700,3700,3700,3700,0
|
|
20230704,155700,889729935,3700,3700,3700,3700,0
|
|
20230704,155600,889729935,3700,3700,3700,3700,0
|
|
20230704,155500,889729935,3700,3700,3700,3700,0
|
|
20230704,155400,889729935,3700,3700,3700,3700,0
|
|
20230704,155300,889729935,3700,3700,3700,3700,0
|
|
20230704,155200,889729935,3700,3700,3700,3700,0
|
|
20230704,155100,889729935,3700,3700,3700,3700,0
|
|
20230704,155000,889729935,3700,3700,3700,3700,0
|
|
20230704,154900,889729935,3700,3700,3700,3700,0
|
|
20230704,154800,889729935,3700,3700,3700,3700,0
|
|
20230704,154700,889729935,3700,3700,3700,3700,0
|
|
20230704,154600,889729935,3700,3700,3700,3700,0
|
|
20230704,154500,889729935,3700,3700,3700,3700,0
|
|
20230704,154400,889729935,3700,3700,3700,3700,0
|
|
20230704,154300,889729935,3700,3700,3700,3700,0
|
|
20230704,154200,889729935,3700,3700,3700,3700,0
|
|
20230704,154100,889729935,3700,3700,3700,3700,0
|
|
20230704,154000,889729935,3700,3700,3700,3700,5371
|
|
20230704,153900,889729935,3700,3700,3700,3700,0
|
|
20230704,153800,889729935,3700,3700,3700,3700,0
|
|
20230704,153700,889729935,3700,3700,3700,3700,0
|
|
20230704,153600,889729935,3700,3700,3700,3700,0
|
|
20230704,153500,889729935,3700,3700,3700,3700,0
|
|
20230704,153400,889729935,3700,3700,3700,3700,0
|
|
20230704,153300,889729935,3700,3700,3700,3700,0
|
|
20230704,153200,889729935,3700,3700,3700,3700,0
|
|
20230704,153100,889729935,3700,3700,3700,3700,0
|
|
20230704,153000,889729935,3700,3700,3700,3700,5371
|
|
20230704,152900,869857235,3695,3695,3695,3695,0
|
|
20230704,152800,869857235,3695,3695,3695,3695,0
|
|
20230704,152700,869857235,3695,3695,3695,3695,0
|
|
20230704,152600,869857235,3695,3695,3695,3695,0
|
|
20230704,152500,869857235,3695,3695,3695,3695,0
|
|
20230704,152400,869857235,3695,3695,3695,3695,0
|
|
20230704,152300,869857235,3695,3695,3695,3695,0
|
|
20230704,152200,869857235,3695,3695,3695,3695,0
|
|
20230704,152100,869857235,3695,3695,3695,3695,0
|
|
20230704,152000,869857235,3695,3695,3695,3695,0
|
|
20230704,151900,869857235,3695,3695,3695,3690,912
|
|
20230704,151800,866487525,3695,3700,3700,3695,800
|
|
20230704,151700,863531180,3705,3700,3705,3700,765
|
|
20230704,151600,860700450,3705,3700,3705,3700,63
|
|
20230704,151500,860467345,3695,3700,3700,3695,165
|
|
20230704,151400,859857095,3705,3700,3705,3700,29
|
|
20230704,151300,859749700,3705,3700,3705,3700,349
|
|
20230704,151200,858458390,3705,3700,3705,3700,3214
|
|
20230704,151100,846566085,3700,3700,3700,3700,451
|
|
20230704,151000,844897385,3700,3695,3700,3695,2400
|
|
20230704,150900,836029380,3690,3680,3690,3680,1619
|
|
20230704,150800,830063640,3690,3695,3695,3685,1195
|
|
20230704,150700,825658700,3690,3695,3695,3690,251
|
|
20230704,150600,824732490,3695,3695,3695,3695,78
|
|
20230704,150500,824444280,3695,3695,3695,3695,1
|
|
20230704,150400,824440585,3690,3700,3700,3690,1458
|
|
20230704,150300,819055555,3700,3700,3700,3690,208
|
|
20230704,150200,818286605,3700,3695,3700,3695,2313
|
|
20230704,150100,809740060,3695,3695,3695,3695,0
|
|
20230704,150000,809740060,3695,3695,3695,3690,2119
|
|
20230704,145900,801920795,3695,3690,3695,3690,83
|
|
20230704,145800,801614445,3690,3690,3690,3690,233
|
|
20230704,145700,800754675,3690,3695,3695,3690,68
|
|
20230704,145600,800503505,3695,3695,3695,3695,0
|
|
20230704,145500,800503505,3695,3695,3695,3695,203
|
|
20230704,145400,799753420,3695,3695,3695,3695,50
|
|
20230704,145300,799568670,3695,3695,3695,3685,829
|
|
20230704,145200,796513775,3685,3695,3695,3685,661
|
|
20230704,145100,794074980,3690,3690,3690,3685,1406
|
|
20230704,145000,788886975,3690,3685,3690,3685,198
|
|
20230704,144900,788157340,3685,3690,3690,3685,1126
|
|
20230704,144800,784004245,3690,3695,3695,3690,1034
|
|
20230704,144700,780186285,3690,3690,3690,3690,281
|
|
20230704,144600,779149395,3690,3690,3690,3690,135
|
|
20230704,144500,778651245,3690,3685,3690,3685,21
|
|
20230704,144400,778573855,3690,3690,3690,3690,1
|
|
20230704,144300,778570165,3685,3685,3685,3685,0
|
|
20230704,144200,778570165,3685,3690,3690,3685,567
|
|
20230704,144100,776479935,3690,3690,3690,3690,652
|
|
20230704,144000,774074055,3695,3695,3695,3695,88
|
|
20230704,143900,773748895,3700,3695,3700,3695,232
|
|
20230704,143800,772891645,3700,3695,3700,3695,48
|
|
20230704,143700,772714245,3695,3685,3695,3685,3549
|
|
20230704,143600,759603120,3690,3685,3690,3685,28
|
|
20230704,143500,759499935,3690,3685,3690,3685,277
|
|
20230704,143400,758477940,3690,3680,3690,3680,178
|
|
20230704,143300,757822380,3685,3685,3685,3685,2
|
|
20230704,143200,757815010,3680,3680,3680,3680,0
|
|
20230704,143100,757815010,3680,3680,3680,3680,773
|
|
20230704,143000,754970370,3680,3675,3680,3675,4109
|
|
20230704,142900,739862810,3680,3675,3680,3675,10
|
|
20230704,142800,739826055,3675,3680,3680,3675,210
|
|
20230704,142700,739054255,3680,3675,3680,3675,14
|
|
20230704,142600,739002800,3680,3675,3680,3675,25
|
|
20230704,142500,738910920,3680,3680,3680,3675,302
|
|
20230704,142400,737799630,3680,3685,3685,3680,379
|
|
20230704,142300,736404660,3685,3685,3685,3685,0
|
|
20230704,142200,736404660,3685,3685,3685,3685,4
|
|
20230704,142100,736389920,3685,3685,3685,3685,0
|
|
20230704,142000,736389920,3685,3685,3685,3685,0
|
|
20230704,141900,736389920,3685,3685,3685,3685,0
|
|
20230704,141800,736389920,3685,3685,3685,3685,0
|
|
20230704,141700,736389920,3685,3680,3685,3680,365
|
|
20230704,141600,735046715,3675,3680,3680,3675,450
|
|
20230704,141500,733392945,3680,3680,3680,3680,300
|
|
20230704,141400,732288945,3680,3680,3680,3680,100
|
|
20230704,141300,731920945,3680,3680,3680,3680,0
|
|
20230704,141200,731920945,3680,3675,3680,3675,12
|
|
20230704,141100,731876840,3680,3675,3680,3675,267
|
|
20230704,141000,730894605,3680,3680,3680,3680,50
|
|
20230704,140900,730710605,3680,3675,3680,3675,2
|
|
20230704,140800,730703250,3680,3680,3680,3680,1
|
|
20230704,140700,730699570,3675,3675,3675,3675,0
|
|
20230704,140600,730699570,3675,3675,3675,3675,745
|
|
20230704,140500,727961695,3675,3675,3675,3675,0
|
|
20230704,140400,727961695,3675,3680,3680,3675,4
|
|
20230704,140300,727946990,3675,3675,3675,3675,551
|
|
20230704,140200,725922065,3675,3675,3675,3675,238
|
|
20230704,140100,725047415,3680,3680,3680,3680,1
|
|
20230704,140000,725043735,3675,3675,3675,3675,2000
|
|
20230704,135900,717693735,3680,3675,3680,3675,226
|
|
20230704,135800,716863080,3675,3685,3685,3675,245
|
|
20230704,135700,715961520,3680,3680,3680,3680,1
|
|
20230704,135600,715957840,3680,3680,3680,3680,26
|
|
20230704,135500,715862160,3685,3685,3685,3685,0
|
|
20230704,135400,715862160,3685,3685,3685,3685,0
|
|
20230704,135300,715862160,3685,3685,3685,3685,7
|
|
20230704,135200,715836365,3680,3680,3680,3680,1
|
|
20230704,135100,715832685,3680,3680,3680,3680,12
|
|
20230704,135000,715788525,3680,3680,3685,3680,146
|
|
20230704,134900,715251240,3680,3685,3685,3680,602
|
|
20230704,134800,713033165,3685,3685,3685,3685,27
|
|
20230704,134700,712933670,3685,3685,3685,3685,0
|
|
20230704,134600,712933670,3685,3685,3685,3685,0
|
|
20230704,134500,712933670,3685,3685,3685,3685,0
|
|
20230704,134400,712933670,3685,3685,3685,3685,0
|
|
20230704,134300,712933670,3685,3685,3685,3685,1
|
|
20230704,134200,712929985,3675,3675,3675,3675,688
|
|
20230704,134100,710401585,3675,3670,3675,3670,10
|
|
20230704,134000,710364880,3670,3670,3670,3670,200
|
|
20230704,133900,709630880,3670,3670,3670,3670,79
|
|
20230704,133800,709340950,3670,3670,3670,3670,0
|
|
20230704,133700,709340950,3670,3670,3670,3670,0
|
|
20230704,133600,709340950,3670,3670,3670,3670,0
|
|
20230704,133500,709340950,3670,3670,3670,3670,0
|
|
20230704,133400,709340950,3670,3670,3670,3670,0
|
|
20230704,133300,709340950,3670,3665,3670,3665,40
|
|
20230704,133200,709194335,3670,3670,3670,3670,63
|
|
20230704,133100,708963125,3675,3675,3675,3675,0
|
|
20230704,133000,708963125,3675,3675,3675,3675,0
|
|
20230704,132900,708963125,3675,3675,3675,3675,0
|
|
20230704,132800,708963125,3675,3675,3675,3675,0
|
|
20230704,132700,708963125,3675,3675,3675,3675,0
|
|
20230704,132600,708963125,3675,3675,3675,3675,0
|
|
20230704,132500,708963125,3675,3675,3675,3675,0
|
|
20230704,132400,708963125,3675,3675,3675,3675,1
|
|
20230704,132300,708959450,3660,3660,3660,3660,0
|
|
20230704,132200,708959450,3660,3660,3660,3660,0
|
|
20230704,132100,708959450,3660,3660,3660,3660,29
|
|
20230704,132000,708853310,3655,3655,3655,3655,0
|
|
20230704,131900,708853310,3655,3675,3675,3655,3514
|
|
20230704,131800,696002220,3670,3670,3670,3670,376
|
|
20230704,131700,694622300,3670,3670,3670,3670,610
|
|
20230704,131600,692383600,3660,3670,3670,3660,36
|
|
20230704,131500,692251800,3660,3660,3660,3660,0
|
|
20230704,131400,692251800,3660,3660,3660,3660,0
|
|
20230704,131300,692251800,3660,3660,3660,3660,3
|
|
20230704,131200,692240820,3670,3670,3670,3670,9
|
|
20230704,131100,692207790,3670,3670,3670,3670,0
|
|
20230704,131000,692207790,3670,3670,3670,3670,0
|
|
20230704,130900,692207790,3670,3670,3670,3670,0
|
|
20230704,130800,692207790,3670,3665,3670,3665,305
|
|
20230704,130700,691089440,3670,3670,3670,3670,0
|
|
20230704,130600,691089440,3670,3670,3670,3670,0
|
|
20230704,130500,691089440,3670,3670,3670,3670,2
|
|
20230704,130400,691082100,3670,3670,3670,3670,200
|
|
20230704,130300,690348100,3670,3670,3670,3670,0
|
|
20230704,130200,690348100,3670,3670,3670,3670,0
|
|
20230704,130100,690348100,3670,3670,3670,3670,1
|
|
20230704,130000,690344430,3670,3670,3670,3670,0
|
|
20230704,125900,690344430,3670,3670,3670,3670,201
|
|
20230704,125800,689606760,3660,3660,3660,3660,0
|
|
20230704,125700,689606760,3660,3660,3660,3660,0
|
|
20230704,125600,689606760,3660,3660,3660,3660,0
|
|
20230704,125500,689606760,3660,3660,3660,3660,0
|
|
20230704,125400,689606760,3660,3680,3680,3660,611
|
|
20230704,125300,687370300,3680,3680,3680,3680,110
|
|
20230704,125200,686965500,3680,3680,3680,3680,0
|
|
20230704,125100,686965500,3680,3680,3680,3680,0
|
|
20230704,125000,686965500,3680,3680,3680,3680,27
|
|
20230704,124900,686866140,3685,3685,3685,3685,1
|
|
20230704,124800,686862455,3685,3685,3685,3685,1
|
|
20230704,124700,686858770,3660,3660,3660,3660,311
|
|
20230704,124600,685720510,3685,3685,3685,3685,0
|
|
20230704,124500,685720510,3685,3685,3685,3685,0
|
|
20230704,124400,685720510,3685,3685,3685,3685,0
|
|
20230704,124300,685720510,3685,3685,3685,3685,20
|
|
20230704,124200,685646810,3685,3680,3685,3680,500
|
|
20230704,124100,683804320,3685,3685,3685,3685,0
|
|
20230704,124000,683804320,3685,3685,3685,3685,1
|
|
20230704,123900,683800635,3655,3655,3655,3655,0
|
|
20230704,123800,683800635,3655,3675,3675,3655,2591
|
|
20230704,123700,674309710,3690,3690,3690,3690,0
|
|
20230704,123600,674309710,3690,3690,3690,3690,2
|
|
20230704,123500,674302330,3680,3690,3690,3680,6
|
|
20230704,123400,674280240,3680,3695,3695,3680,654
|
|
20230704,123300,671872710,3695,3695,3695,3695,0
|
|
20230704,123200,671872710,3695,3695,3695,3695,0
|
|
20230704,123100,671872710,3695,3695,3695,3695,2
|
|
20230704,123000,671865320,3695,3695,3695,3695,6
|
|
20230704,122900,671843150,3695,3695,3695,3695,1
|
|
20230704,122800,671839455,3670,3670,3670,3670,100
|
|
20230704,122700,671472455,3670,3670,3670,3670,115
|
|
20230704,122600,671050405,3670,3670,3670,3670,1031
|
|
20230704,122500,667266635,3670,3670,3670,3670,0
|
|
20230704,122400,667266635,3670,3670,3670,3670,0
|
|
20230704,122300,667266635,3670,3670,3670,3670,1030
|
|
20230704,122200,663486535,3670,3675,3675,3670,553
|
|
20230704,122100,661456950,3675,3675,3675,3675,15
|
|
20230704,122000,661401825,3675,3675,3675,3675,661
|
|
20230704,121900,658972650,3675,3685,3685,3675,2255
|
|
20230704,121800,650678660,3685,3685,3685,3685,0
|
|
20230704,121700,650678660,3685,3685,3685,3685,0
|
|
20230704,121600,650678660,3685,3685,3685,3685,0
|
|
20230704,121500,650678660,3685,3685,3685,3685,267
|
|
20230704,121400,649694765,3685,3685,3685,3685,0
|
|
20230704,121300,649694765,3685,3695,3695,3685,655
|
|
20230704,121200,647276090,3695,3695,3695,3695,1
|
|
20230704,121100,647272395,3695,3695,3695,3695,15
|
|
20230704,121000,647216970,3695,3695,3695,3685,541
|
|
20230704,120900,645222975,3695,3695,3695,3695,21
|
|
20230704,120800,645145380,3685,3690,3690,3685,277
|
|
20230704,120700,644124350,3690,3690,3690,3690,5
|
|
20230704,120600,644105900,3695,3695,3695,3695,20
|
|
20230704,120500,644032000,3695,3695,3695,3695,25
|
|
20230704,120400,643939625,3700,3700,3700,3700,0
|
|
20230704,120300,643939625,3700,3700,3700,3700,100
|
|
20230704,120200,643569625,3700,3700,3700,3700,0
|
|
20230704,120100,643569625,3700,3705,3705,3700,1363
|
|
20230704,120000,638522870,3705,3700,3705,3700,322
|
|
20230704,115900,637331465,3705,3700,3705,3700,101
|
|
20230704,115800,636957760,3705,3705,3705,3705,0
|
|
20230704,115700,636957760,3705,3705,3705,3705,200
|
|
20230704,115600,636216760,3705,3700,3705,3700,18
|
|
20230704,115500,636150080,3685,3690,3690,3685,30
|
|
20230704,115400,636039430,3700,3695,3705,3680,464
|
|
20230704,115300,634323835,3705,3705,3705,3705,1
|
|
20230704,115200,634320130,3705,3705,3705,3705,0
|
|
20230704,115100,634320130,3705,3685,3705,3675,1079
|
|
20230704,115000,630345375,3705,3690,3710,3685,12394
|
|
20230704,114900,584487610,3695,3695,3695,3695,0
|
|
20230704,114800,584487610,3695,3695,3695,3695,0
|
|
20230704,114700,584487610,3695,3695,3695,3695,303
|
|
20230704,114600,583368025,3695,3695,3695,3695,0
|
|
20230704,114500,583368025,3695,3685,3695,3685,246
|
|
20230704,114400,582461495,3700,3700,3700,3700,1
|
|
20230704,114300,582457795,3700,3685,3700,3685,10773
|
|
20230704,114200,542720835,3685,3685,3685,3685,271
|
|
20230704,114100,541722200,3685,3685,3685,3685,27
|
|
20230704,114000,541622705,3685,3685,3685,3685,500
|
|
20230704,113900,539780205,3685,3665,3685,3665,1623
|
|
20230704,113800,533801910,3665,3665,3665,3655,7000
|
|
20230704,113700,508182290,3685,3685,3685,3685,0
|
|
20230704,113600,508182290,3685,3685,3685,3685,0
|
|
20230704,113500,508182290,3685,3685,3685,3685,0
|
|
20230704,113400,508182290,3685,3685,3685,3685,0
|
|
20230704,113300,508182290,3685,3680,3685,3680,1123
|
|
20230704,113200,504044055,3685,3670,3685,3660,3113
|
|
20230704,113100,492644145,3685,3680,3685,3680,17
|
|
20230704,113000,492581580,3685,3680,3685,3680,16
|
|
20230704,112900,492522695,3685,3685,3685,3680,430
|
|
20230704,112800,490939790,3690,3690,3690,3690,0
|
|
20230704,112700,490939790,3690,3690,3690,3690,0
|
|
20230704,112600,490939790,3690,3690,3690,3690,0
|
|
20230704,112500,490939790,3690,3690,3690,3690,0
|
|
20230704,112400,490939790,3690,3690,3690,3690,0
|
|
20230704,112300,490939790,3690,3680,3690,3680,21
|
|
20230704,112200,490862500,3690,3690,3690,3690,1
|
|
20230704,112100,490858810,3690,3685,3690,3670,5478
|
|
20230704,112000,470749645,3695,3695,3695,3695,0
|
|
20230704,111900,470749645,3695,3695,3695,3695,0
|
|
20230704,111800,470749645,3695,3695,3695,3695,5
|
|
20230704,111700,470731170,3695,3675,3695,3675,21
|
|
20230704,111600,470653975,3695,3670,3695,3670,3061
|
|
20230704,111500,459417580,3670,3695,3695,3670,1018
|
|
20230704,111400,455680275,3695,3700,3700,3695,150
|
|
20230704,111300,455125775,3700,3695,3700,3695,100
|
|
20230704,111200,454755780,3700,3700,3700,3680,233
|
|
20230704,111100,453894080,3680,3695,3695,3680,1180
|
|
20230704,111000,449534055,3695,3690,3700,3690,3427
|
|
20230704,110900,436871615,3685,3670,3685,3670,3704
|
|
20230704,110800,423244145,3670,3670,3670,3670,741
|
|
20230704,110700,420524675,3670,3670,3670,3670,259
|
|
20230704,110600,419574145,3675,3675,3675,3675,1
|
|
20230704,110500,419570470,3670,3670,3670,3670,30
|
|
20230704,110400,419460370,3675,3675,3675,3675,6
|
|
20230704,110300,419438320,3675,3675,3675,3675,200
|
|
20230704,110200,418703320,3675,3670,3675,3670,90
|
|
20230704,110100,418373015,3670,3670,3670,3670,5
|
|
20230704,110000,418354665,3670,3650,3670,3650,2
|
|
20230704,105900,418347345,3670,3650,3670,3645,2001
|
|
20230704,105800,411050545,3670,3670,3670,3650,39
|
|
20230704,105700,410908135,3650,3650,3650,3650,666
|
|
20230704,105600,408477235,3670,3670,3670,3670,0
|
|
20230704,105500,408477235,3670,3670,3670,3670,300
|
|
20230704,105400,407376235,3670,3650,3670,3650,492
|
|
20230704,105300,405580415,3670,3670,3670,3670,1
|
|
20230704,105200,405576745,3650,3665,3665,3650,2055
|
|
20230704,105100,398075145,3670,3670,3670,3670,0
|
|
20230704,105000,398075145,3670,3670,3670,3670,180
|
|
20230704,104900,397414545,3670,3670,3670,3670,0
|
|
20230704,104800,397414545,3670,3670,3670,3670,11
|
|
20230704,104700,397374175,3670,3650,3670,3650,208
|
|
20230704,104600,396614955,3650,3665,3665,3650,2000
|
|
20230704,104500,389312205,3670,3670,3670,3670,3
|
|
20230704,104400,389301195,3670,3670,3670,3670,0
|
|
20230704,104300,389301195,3670,3665,3670,3665,502
|
|
20230704,104200,387460750,3665,3655,3665,3650,3001
|
|
20230704,104100,376505495,3665,3665,3665,3665,0
|
|
20230704,104000,376505495,3665,3660,3665,3655,3002
|
|
20230704,103900,365532660,3665,3660,3665,3660,839
|
|
20230704,103800,362459925,3660,3660,3665,3660,767
|
|
20230704,103700,359650295,3660,3660,3660,3660,4
|
|
20230704,103600,359635655,3665,3665,3665,3665,1
|
|
20230704,103500,359631990,3670,3655,3670,3655,125
|
|
20230704,103400,359173600,3670,3650,3670,3650,34
|
|
20230704,103300,359049320,3660,3660,3660,3660,51
|
|
20230704,103200,358862660,3655,3655,3665,3655,1501
|
|
20230704,103100,353376490,3670,3670,3670,3670,26
|
|
20230704,103000,353281070,3670,3670,3670,3670,0
|
|
20230704,102900,353281070,3670,3670,3670,3670,10
|
|
20230704,102800,353244370,3670,3655,3670,3655,31
|
|
20230704,102700,353131050,3675,3660,3675,3655,138
|
|
20230704,102600,352626100,3655,3655,3655,3655,4
|
|
20230704,102500,352611480,3680,3680,3680,3680,0
|
|
20230704,102400,352611480,3680,3680,3680,3650,2002
|
|
20230704,102300,345295640,3660,3665,3665,3660,3000
|
|
20230704,102200,334310010,3680,3680,3680,3680,30
|
|
20230704,102100,334199610,3680,3670,3680,3665,1501
|
|
20230704,102000,328696900,3680,3685,3685,3675,256
|
|
20230704,101900,327755595,3685,3685,3685,3685,1
|
|
20230704,101800,327751910,3675,3670,3685,3670,742
|
|
20230704,101700,325023850,3670,3675,3675,3670,100
|
|
20230704,101600,324656815,3685,3675,3685,3675,103
|
|
20230704,101500,324277290,3685,3680,3685,3675,13
|
|
20230704,101400,324229495,3670,3675,3685,3670,2214
|
|
20230704,101300,316097850,3680,3680,3680,3680,10
|
|
20230704,101200,316061050,3685,3680,3685,3670,447
|
|
20230704,101100,314420005,3680,3685,3685,3675,2006
|
|
20230704,101000,307046735,3680,3685,3685,3680,412
|
|
20230704,100900,305530425,3680,3690,3690,3680,11
|
|
20230704,100800,305489885,3690,3690,3690,3685,61
|
|
20230704,100700,305264905,3685,3685,3690,3685,91
|
|
20230704,100600,304929565,3685,3675,3685,3675,345
|
|
20230704,100500,303661670,3685,3685,3685,3675,134
|
|
20230704,100400,303168550,3680,3680,3685,3680,183
|
|
20230704,100300,302494945,3680,3685,3685,3680,113
|
|
20230704,100200,302079040,3685,3685,3685,3685,139
|
|
20230704,100100,301566825,3685,3690,3690,3685,273
|
|
20230704,100000,300560620,3690,3690,3695,3685,1103
|
|
20230704,095900,296490445,3690,3690,3690,3685,519
|
|
20230704,095800,294575355,3695,3690,3695,3690,504
|
|
20230704,095700,292715575,3695,3685,3695,3685,1000
|
|
20230704,095600,289027595,3685,3685,3685,3685,231
|
|
20230704,095500,288176360,3685,3690,3690,3685,19
|
|
20230704,095400,288106340,3685,3680,3685,3680,1552
|
|
20230704,095300,282389715,3680,3670,3680,3670,600
|
|
20230704,095200,280187705,3670,3670,3670,3670,210
|
|
20230704,095100,279417005,3685,3680,3685,3670,1746
|
|
20230704,095000,273006610,3680,3680,3685,3680,381
|
|
20230704,094900,271604525,3685,3680,3685,3680,1203
|
|
20230704,094800,267177480,3685,3685,3690,3685,614
|
|
20230704,094700,264914640,3685,3685,3685,3685,810
|
|
20230704,094600,261929790,3690,3690,3690,3690,0
|
|
20230704,094500,261929790,3690,3685,3690,3685,295
|
|
20230704,094400,260842710,3685,3685,3685,3685,654
|
|
20230704,094300,258432720,3690,3690,3690,3690,2057
|
|
20230704,094200,250842390,3690,3680,3690,3680,445
|
|
20230704,094100,249202430,3680,3685,3685,3680,390
|
|
20230704,094000,247765870,3685,3685,3685,3680,496
|
|
20230704,093900,245938405,3685,3685,3685,3685,0
|
|
20230704,093800,245938405,3685,3685,3690,3685,2337
|
|
20230704,093700,237321075,3685,3680,3685,3680,631
|
|
20230704,093600,234996050,3680,3675,3680,3675,1617
|
|
20230704,093500,229050995,3675,3675,3675,3665,301
|
|
20230704,093400,227946060,3675,3675,3675,3675,2
|
|
20230704,093300,227938710,3665,3665,3665,3665,49
|
|
20230704,093200,227759125,3680,3675,3680,3655,2207
|
|
20230704,093100,219680305,3675,3675,3675,3675,27
|
|
20230704,093000,219581080,3675,3665,3675,3665,3981
|
|
20230704,092900,204978865,3655,3655,3655,3655,2207
|
|
20230704,092800,196912280,3665,3660,3665,3655,1569
|
|
20230704,092700,191176040,3665,3660,3665,3660,764
|
|
20230704,092600,188379795,3665,3665,3670,3660,217
|
|
20230704,092500,187584785,3665,3665,3670,3665,812
|
|
20230704,092400,184608800,3670,3670,3675,3665,143
|
|
20230704,092300,184084020,3675,3670,3675,3670,28
|
|
20230704,092200,183981255,3675,3680,3680,3675,580
|
|
20230704,092100,181849745,3675,3670,3675,3670,182
|
|
20230704,092000,181180905,3675,3655,3675,3655,275
|
|
20230704,091900,180175740,3675,3675,3675,3675,0
|
|
20230704,091800,180175740,3675,3670,3685,3655,4381
|
|
20230704,091700,164137160,3670,3680,3680,3670,647
|
|
20230704,091600,161761645,3680,3685,3685,3680,1128
|
|
20230704,091500,157605040,3685,3695,3695,3685,689
|
|
20230704,091400,155063855,3695,3695,3695,3685,1028
|
|
20230704,091300,151271155,3690,3685,3690,3685,670
|
|
20230704,091200,148800245,3685,3685,3700,3685,932
|
|
20230704,091100,145365075,3700,3690,3700,3685,1684
|
|
20230704,091000,139145085,3695,3690,3695,3690,173
|
|
20230704,090900,138505900,3680,3700,3710,3680,2204
|
|
20230704,090800,130363355,3715,3685,3715,3680,3574
|
|
20230704,090700,117165430,3685,3680,3685,3665,4039
|
|
20230704,090600,102331075,3685,3685,3685,3670,2378
|
|
20230704,090500,93602715,3670,3675,3685,3670,1899
|
|
20230704,090400,86625755,3690,3690,3695,3675,4838
|
|
20230704,090300,68816265,3685,3695,3700,3685,5347
|
|
20230704,090200,49071830,3695,3695,3710,3680,5879
|
|
20230704,090100,27330470,3695,3695,3695,3675,1098
|
|
20230704,090000,23288305,3695,3675,3700,3675,6237
|