617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191400,468428150,3670,3670,3670,3670,3833
|
|
20230705,191300,468428150,3670,3670,3670,3670,0
|
|
20230705,191200,468428150,3670,3670,3670,3670,0
|
|
20230705,191100,468428150,3670,3670,3670,3670,0
|
|
20230705,191000,468428150,3670,3670,3670,3670,0
|
|
20230705,190900,468428150,3670,3670,3670,3670,0
|
|
20230705,190800,468428150,3670,3670,3670,3670,0
|
|
20230705,190700,468428150,3670,3670,3670,3670,0
|
|
20230705,190600,468428150,3670,3670,3670,3670,0
|
|
20230705,190500,468428150,3670,3670,3670,3670,0
|
|
20230705,190400,468428150,3670,3670,3670,3670,0
|
|
20230705,190300,468428150,3670,3670,3670,3670,0
|
|
20230705,190200,468428150,3670,3670,3670,3670,0
|
|
20230705,190100,468428150,3670,3670,3670,3670,0
|
|
20230705,190000,468428150,3670,3670,3670,3670,0
|
|
20230705,185900,468428150,3670,3670,3670,3670,0
|
|
20230705,185800,468428150,3670,3670,3670,3670,0
|
|
20230705,185700,468428150,3670,3670,3670,3670,0
|
|
20230705,185600,468428150,3670,3670,3670,3670,0
|
|
20230705,185500,468428150,3670,3670,3670,3670,0
|
|
20230705,185400,468428150,3670,3670,3670,3670,0
|
|
20230705,185300,468428150,3670,3670,3670,3670,0
|
|
20230705,185200,468428150,3670,3670,3670,3670,0
|
|
20230705,185100,468428150,3670,3670,3670,3670,0
|
|
20230705,185000,468428150,3670,3670,3670,3670,0
|
|
20230705,184900,468428150,3670,3670,3670,3670,0
|
|
20230705,184800,468428150,3670,3670,3670,3670,0
|
|
20230705,184700,468428150,3670,3670,3670,3670,0
|
|
20230705,184600,468428150,3670,3670,3670,3670,0
|
|
20230705,184500,468428150,3670,3670,3670,3670,0
|
|
20230705,184400,468428150,3670,3670,3670,3670,3833
|
|
20230705,184300,468428150,3670,3670,3670,3670,0
|
|
20230705,184200,468428150,3670,3670,3670,3670,0
|
|
20230705,184100,468428150,3670,3670,3670,3670,0
|
|
20230705,184000,468428150,3670,3670,3670,3670,0
|
|
20230705,183900,468428150,3670,3670,3670,3670,0
|
|
20230705,183800,468428150,3670,3670,3670,3670,0
|
|
20230705,183700,468428150,3670,3670,3670,3670,0
|
|
20230705,183600,468428150,3670,3670,3670,3670,0
|
|
20230705,183500,468428150,3670,3670,3670,3670,0
|
|
20230705,183400,468428150,3670,3670,3670,3670,0
|
|
20230705,183300,468428150,3670,3670,3670,3670,0
|
|
20230705,183200,468428150,3670,3670,3670,3670,0
|
|
20230705,183100,468428150,3670,3670,3670,3670,0
|
|
20230705,183000,468428150,3670,3670,3670,3670,0
|
|
20230705,182900,468428150,3670,3670,3670,3670,0
|
|
20230705,182800,468428150,3670,3670,3670,3670,0
|
|
20230705,182700,468428150,3670,3670,3670,3670,0
|
|
20230705,182600,468428150,3670,3670,3670,3670,0
|
|
20230705,182500,468428150,3670,3670,3670,3670,0
|
|
20230705,182400,468428150,3670,3670,3670,3670,0
|
|
20230705,182300,468428150,3670,3670,3670,3670,0
|
|
20230705,182200,468428150,3670,3670,3670,3670,0
|
|
20230705,182100,468428150,3670,3670,3670,3670,0
|
|
20230705,182000,468428150,3670,3670,3670,3670,0
|
|
20230705,181900,468428150,3670,3670,3670,3670,0
|
|
20230705,181800,468428150,3670,3670,3670,3670,0
|
|
20230705,181700,468428150,3670,3670,3670,3670,0
|
|
20230705,181600,468428150,3670,3670,3670,3670,0
|
|
20230705,181500,468428150,3670,3670,3670,3670,0
|
|
20230705,181400,468428150,3670,3670,3670,3670,3833
|
|
20230705,181300,468428150,3670,3670,3670,3670,0
|
|
20230705,181200,468428150,3670,3670,3670,3670,0
|
|
20230705,181100,468428150,3670,3670,3670,3670,0
|
|
20230705,181000,468428150,3670,3670,3670,3670,0
|
|
20230705,180900,468428150,3670,3670,3670,3670,0
|
|
20230705,180800,468428150,3670,3670,3670,3670,0
|
|
20230705,180700,468428150,3670,3670,3670,3670,0
|
|
20230705,180600,468428150,3670,3670,3670,3670,0
|
|
20230705,180500,468428150,3670,3670,3670,3670,0
|
|
20230705,180400,468428150,3670,3670,3670,3670,0
|
|
20230705,180300,468428150,3670,3670,3670,3670,0
|
|
20230705,180200,468428150,3670,3670,3670,3670,0
|
|
20230705,180100,468428150,3670,3670,3670,3670,0
|
|
20230705,180000,468428150,3670,3670,3670,3670,0
|
|
20230705,175900,468428150,3670,3670,3670,3670,0
|
|
20230705,175800,468428150,3670,3670,3670,3670,0
|
|
20230705,175700,468428150,3670,3670,3670,3670,0
|
|
20230705,175600,468428150,3670,3670,3670,3670,0
|
|
20230705,175500,468428150,3670,3670,3670,3670,0
|
|
20230705,175400,468428150,3670,3670,3670,3670,0
|
|
20230705,175300,468428150,3670,3670,3670,3670,0
|
|
20230705,175200,468428150,3670,3670,3670,3670,0
|
|
20230705,175100,468428150,3670,3670,3670,3670,0
|
|
20230705,175000,468428150,3670,3670,3670,3670,0
|
|
20230705,174900,468428150,3670,3670,3670,3670,0
|
|
20230705,174800,468428150,3670,3670,3670,3670,0
|
|
20230705,174700,468428150,3670,3670,3670,3670,0
|
|
20230705,174600,468428150,3670,3670,3670,3670,0
|
|
20230705,174500,468428150,3670,3670,3670,3670,0
|
|
20230705,174400,468428150,3670,3670,3670,3670,3833
|
|
20230705,174300,468428150,3670,3670,3670,3670,0
|
|
20230705,174200,468428150,3670,3670,3670,3670,0
|
|
20230705,174100,468428150,3670,3670,3670,3670,0
|
|
20230705,174000,468428150,3670,3670,3670,3670,0
|
|
20230705,173900,468428150,3670,3670,3670,3670,0
|
|
20230705,173800,468428150,3670,3670,3670,3670,0
|
|
20230705,173700,468428150,3670,3670,3670,3670,0
|
|
20230705,173600,468428150,3670,3670,3670,3670,0
|
|
20230705,173500,468428150,3670,3670,3670,3670,0
|
|
20230705,173400,468428150,3670,3670,3670,3670,0
|
|
20230705,173300,468428150,3670,3670,3670,3670,0
|
|
20230705,173200,468428150,3670,3670,3670,3670,0
|
|
20230705,173100,468428150,3670,3670,3670,3670,0
|
|
20230705,173000,468428150,3670,3670,3670,3670,0
|
|
20230705,172900,468428150,3670,3670,3670,3670,0
|
|
20230705,172800,468428150,3670,3670,3670,3670,0
|
|
20230705,172700,468428150,3670,3670,3670,3670,0
|
|
20230705,172600,468428150,3670,3670,3670,3670,0
|
|
20230705,172500,468428150,3670,3670,3670,3670,0
|
|
20230705,172400,468428150,3670,3670,3670,3670,0
|
|
20230705,172300,468428150,3670,3670,3670,3670,0
|
|
20230705,172200,468428150,3670,3670,3670,3670,0
|
|
20230705,172100,468428150,3670,3670,3670,3670,0
|
|
20230705,172000,468428150,3670,3670,3670,3670,0
|
|
20230705,171900,468428150,3670,3670,3670,3670,0
|
|
20230705,171800,468428150,3670,3670,3670,3670,0
|
|
20230705,171700,468428150,3670,3670,3670,3670,0
|
|
20230705,171600,468428150,3670,3670,3670,3670,0
|
|
20230705,171500,468428150,3670,3670,3670,3670,0
|
|
20230705,171400,468428150,3670,3670,3670,3670,3833
|
|
20230705,171300,468428150,3670,3670,3670,3670,0
|
|
20230705,171200,468428150,3670,3670,3670,3670,0
|
|
20230705,171100,468428150,3670,3670,3670,3670,0
|
|
20230705,171000,468428150,3670,3670,3670,3670,0
|
|
20230705,170900,468428150,3670,3670,3670,3670,0
|
|
20230705,170800,468428150,3670,3670,3670,3670,0
|
|
20230705,170700,468428150,3670,3670,3670,3670,0
|
|
20230705,170600,468428150,3670,3670,3670,3670,0
|
|
20230705,170500,468428150,3670,3670,3670,3670,0
|
|
20230705,170400,468428150,3670,3670,3670,3670,0
|
|
20230705,170300,468428150,3670,3670,3670,3670,0
|
|
20230705,170200,468428150,3670,3670,3670,3670,0
|
|
20230705,170100,468428150,3670,3670,3670,3670,0
|
|
20230705,170000,468428150,3670,3670,3670,3670,0
|
|
20230705,165900,468428150,3670,3670,3670,3670,0
|
|
20230705,165800,468428150,3670,3670,3670,3670,0
|
|
20230705,165700,468428150,3670,3670,3670,3670,0
|
|
20230705,165600,468428150,3670,3670,3670,3670,0
|
|
20230705,165500,468428150,3670,3670,3670,3670,0
|
|
20230705,165400,468428150,3670,3670,3670,3670,0
|
|
20230705,165300,468428150,3670,3670,3670,3670,0
|
|
20230705,165200,468428150,3670,3670,3670,3670,0
|
|
20230705,165100,468428150,3670,3670,3670,3670,0
|
|
20230705,165000,468428150,3670,3670,3670,3670,0
|
|
20230705,164900,468428150,3670,3670,3670,3670,0
|
|
20230705,164800,468428150,3670,3670,3670,3670,0
|
|
20230705,164700,468428150,3670,3670,3670,3670,0
|
|
20230705,164600,468428150,3670,3670,3670,3670,0
|
|
20230705,164500,468428150,3670,3670,3670,3670,0
|
|
20230705,164400,468428150,3670,3670,3670,3670,3833
|
|
20230705,164300,468428150,3670,3670,3670,3670,0
|
|
20230705,164200,468428150,3670,3670,3670,3670,0
|
|
20230705,164100,468428150,3670,3670,3670,3670,0
|
|
20230705,164000,468428150,3670,3670,3670,3670,0
|
|
20230705,163900,468428150,3670,3670,3670,3670,0
|
|
20230705,163800,468428150,3670,3670,3670,3670,0
|
|
20230705,163700,468428150,3670,3670,3670,3670,0
|
|
20230705,163600,468428150,3670,3670,3670,3670,0
|
|
20230705,163500,468428150,3670,3670,3670,3670,0
|
|
20230705,163400,468428150,3670,3670,3670,3670,0
|
|
20230705,163300,468428150,3670,3670,3670,3670,0
|
|
20230705,163200,468428150,3670,3670,3670,3670,0
|
|
20230705,163100,468428150,3670,3670,3670,3670,0
|
|
20230705,163000,468428150,3670,3670,3670,3670,0
|
|
20230705,162900,468428150,3670,3670,3670,3670,0
|
|
20230705,162800,468428150,3670,3670,3670,3670,0
|
|
20230705,162700,468428150,3670,3670,3670,3670,0
|
|
20230705,162600,468428150,3670,3670,3670,3670,0
|
|
20230705,162500,468428150,3670,3670,3670,3670,0
|
|
20230705,162400,468428150,3670,3670,3670,3670,0
|
|
20230705,162300,468428150,3670,3670,3670,3670,0
|
|
20230705,162200,468428150,3670,3670,3670,3670,0
|
|
20230705,162100,468428150,3670,3670,3670,3670,0
|
|
20230705,162000,468428150,3670,3670,3670,3670,0
|
|
20230705,161900,468428150,3670,3670,3670,3670,0
|
|
20230705,161800,468428150,3670,3670,3670,3670,0
|
|
20230705,161700,468428150,3670,3670,3670,3670,0
|
|
20230705,161600,468428150,3670,3670,3670,3670,0
|
|
20230705,161500,468428150,3670,3670,3670,3670,0
|
|
20230705,161400,468428150,3670,3670,3670,3670,3833
|
|
20230705,161300,468428150,3670,3670,3670,3670,0
|
|
20230705,161200,468428150,3670,3670,3670,3670,0
|
|
20230705,161100,468428150,3670,3670,3670,3670,0
|
|
20230705,161000,468428150,3670,3670,3670,3670,0
|
|
20230705,160900,468428150,3670,3670,3670,3670,0
|
|
20230705,160800,468428150,3670,3670,3670,3670,0
|
|
20230705,160700,468428150,3670,3670,3670,3670,0
|
|
20230705,160600,468428150,3670,3670,3670,3670,0
|
|
20230705,160500,468428150,3670,3670,3670,3670,0
|
|
20230705,160400,468428150,3670,3670,3670,3670,0
|
|
20230705,160300,468428150,3670,3670,3670,3670,0
|
|
20230705,160200,468428150,3670,3670,3670,3670,0
|
|
20230705,160100,468428150,3670,3670,3670,3670,0
|
|
20230705,160000,468428150,3670,3670,3670,3670,0
|
|
20230705,155900,468428150,3670,3670,3670,3670,0
|
|
20230705,155800,468428150,3670,3670,3670,3670,0
|
|
20230705,155700,468428150,3670,3670,3670,3670,0
|
|
20230705,155600,468428150,3670,3670,3670,3670,0
|
|
20230705,155500,468428150,3670,3670,3670,3670,0
|
|
20230705,155400,468428150,3670,3670,3670,3670,0
|
|
20230705,155300,468428150,3670,3670,3670,3670,0
|
|
20230705,155200,468428150,3670,3670,3670,3670,0
|
|
20230705,155100,468428150,3670,3670,3670,3670,0
|
|
20230705,155000,468428150,3670,3670,3670,3670,0
|
|
20230705,154900,468428150,3670,3670,3670,3670,0
|
|
20230705,154800,468428150,3670,3670,3670,3670,0
|
|
20230705,154700,468428150,3670,3670,3670,3670,0
|
|
20230705,154600,468428150,3670,3670,3670,3670,0
|
|
20230705,154500,468428150,3670,3670,3670,3670,0
|
|
20230705,154400,468428150,3670,3670,3670,3670,3833
|
|
20230705,154300,468428150,3670,3670,3670,3670,0
|
|
20230705,154200,468428150,3670,3670,3670,3670,0
|
|
20230705,154100,468428150,3670,3670,3670,3670,0
|
|
20230705,154000,468428150,3670,3670,3670,3670,0
|
|
20230705,153900,468428150,3670,3670,3670,3670,0
|
|
20230705,153800,468428150,3670,3670,3670,3670,0
|
|
20230705,153700,468428150,3670,3670,3670,3670,0
|
|
20230705,153600,468428150,3670,3670,3670,3670,0
|
|
20230705,153500,468428150,3670,3670,3670,3670,0
|
|
20230705,153400,468428150,3670,3670,3670,3670,0
|
|
20230705,153300,468428150,3670,3670,3670,3670,0
|
|
20230705,153200,468428150,3670,3670,3670,3670,0
|
|
20230705,153100,468428150,3670,3670,3670,3670,0
|
|
20230705,153000,468428150,3670,3670,3670,3670,3833
|
|
20230705,152900,454361040,3680,3680,3680,3680,0
|
|
20230705,152800,454361040,3680,3680,3680,3680,0
|
|
20230705,152700,454361040,3680,3680,3680,3680,0
|
|
20230705,152600,454361040,3680,3680,3680,3680,0
|
|
20230705,152500,454361040,3680,3680,3680,3680,0
|
|
20230705,152400,454361040,3680,3680,3680,3680,0
|
|
20230705,152300,454361040,3680,3680,3680,3680,0
|
|
20230705,152200,454361040,3680,3680,3680,3680,0
|
|
20230705,152100,454361040,3680,3680,3680,3680,0
|
|
20230705,152000,454361040,3680,3680,3680,3680,0
|
|
20230705,151900,454361040,3680,3680,3680,3680,54
|
|
20230705,151800,454162320,3680,3685,3685,3680,250
|
|
20230705,151700,453241570,3685,3685,3685,3685,372
|
|
20230705,151600,451870750,3685,3685,3685,3685,0
|
|
20230705,151500,451870750,3685,3680,3685,3675,112
|
|
20230705,151400,451458615,3685,3685,3685,3685,123
|
|
20230705,151300,451005360,3685,3685,3685,3685,0
|
|
20230705,151200,451005360,3685,3675,3685,3675,401
|
|
20230705,151100,449528685,3675,3675,3675,3675,500
|
|
20230705,151000,447691185,3670,3670,3670,3670,99
|
|
20230705,150900,447327855,3670,3675,3675,3670,1500
|
|
20230705,150800,441820505,3690,3670,3690,3670,1467
|
|
20230705,150700,436436555,3675,3680,3680,3675,5035
|
|
20230705,150600,417930250,3690,3690,3690,3690,80
|
|
20230705,150500,417635050,3680,3680,3680,3680,1
|
|
20230705,150400,417631370,3680,3680,3680,3680,686
|
|
20230705,150300,415106890,3680,3680,3680,3680,0
|
|
20230705,150200,415106890,3680,3680,3680,3680,0
|
|
20230705,150100,415106890,3680,3680,3680,3680,1
|
|
20230705,150000,415103210,3685,3685,3685,3685,753
|
|
20230705,145900,412328405,3685,3685,3685,3685,20
|
|
20230705,145800,412254705,3685,3685,3685,3685,20
|
|
20230705,145700,412181005,3690,3685,3690,3685,615
|
|
20230705,145600,409914725,3685,3685,3685,3685,1272
|
|
20230705,145500,405227405,3680,3680,3680,3680,23
|
|
20230705,145400,405142765,3680,3695,3695,3680,11
|
|
20230705,145300,405102270,3680,3680,3680,3680,326
|
|
20230705,145200,403902590,3680,3680,3680,3680,150
|
|
20230705,145100,403350590,3685,3685,3685,3685,263
|
|
20230705,145000,402381435,3695,3695,3695,3695,0
|
|
20230705,144900,402381435,3695,3695,3695,3695,0
|
|
20230705,144800,402381435,3695,3695,3695,3695,0
|
|
20230705,144700,402381435,3695,3695,3695,3695,1
|
|
20230705,144600,402377740,3685,3685,3685,3685,1
|
|
20230705,144500,402374055,3690,3690,3690,3690,0
|
|
20230705,144400,402374055,3690,3690,3690,3690,4
|
|
20230705,144300,402359295,3690,3690,3690,3690,0
|
|
20230705,144200,402359295,3690,3690,3690,3690,0
|
|
20230705,144100,402359295,3690,3690,3690,3690,62
|
|
20230705,144000,402130515,3690,3690,3690,3690,0
|
|
20230705,143900,402130515,3690,3690,3690,3690,0
|
|
20230705,143800,402130515,3690,3690,3690,3690,0
|
|
20230705,143700,402130515,3690,3690,3690,3690,100
|
|
20230705,143600,401761515,3695,3685,3695,3685,214
|
|
20230705,143500,400971785,3695,3695,3695,3695,0
|
|
20230705,143400,400971785,3695,3695,3695,3695,0
|
|
20230705,143300,400971785,3695,3695,3695,3695,0
|
|
20230705,143200,400971785,3695,3690,3695,3690,1226
|
|
20230705,143100,396446715,3690,3690,3690,3690,1
|
|
20230705,143000,396443025,3685,3685,3685,3685,0
|
|
20230705,142900,396443025,3685,3685,3685,3685,1
|
|
20230705,142800,396439340,3680,3680,3680,3680,0
|
|
20230705,142700,396439340,3680,3680,3680,3680,200
|
|
20230705,142600,395703340,3680,3680,3680,3680,100
|
|
20230705,142500,395335340,3685,3685,3685,3685,300
|
|
20230705,142400,394229840,3680,3680,3680,3680,0
|
|
20230705,142300,394229840,3680,3680,3680,3680,7
|
|
20230705,142200,394204080,3680,3680,3680,3680,107
|
|
20230705,142100,393810320,3690,3685,3690,3685,101
|
|
20230705,142000,393437645,3680,3680,3680,3680,0
|
|
20230705,141900,393437645,3680,3680,3680,3680,0
|
|
20230705,141800,393437645,3680,3680,3680,3680,13
|
|
20230705,141700,393389805,3680,3680,3680,3680,16
|
|
20230705,141600,393330925,3680,3680,3680,3680,346
|
|
20230705,141500,392057645,3685,3680,3685,3680,102
|
|
20230705,141400,391681780,3685,3685,3685,3685,0
|
|
20230705,141300,391681780,3685,3685,3685,3685,0
|
|
20230705,141200,391681780,3685,3680,3685,3680,6
|
|
20230705,141100,391659685,3680,3680,3680,3680,3
|
|
20230705,141000,391648645,3690,3685,3690,3685,100
|
|
20230705,140900,391279700,3690,3690,3690,3690,0
|
|
20230705,140800,391279700,3690,3690,3690,3690,0
|
|
20230705,140700,391279700,3690,3690,3690,3690,0
|
|
20230705,140600,391279700,3690,3690,3690,3690,0
|
|
20230705,140500,391279700,3690,3690,3690,3690,300
|
|
20230705,140400,390172700,3690,3690,3690,3690,0
|
|
20230705,140300,390172700,3690,3690,3690,3690,20
|
|
20230705,140200,390098900,3690,3690,3690,3690,0
|
|
20230705,140100,390098900,3690,3690,3690,3690,4
|
|
20230705,140000,390084140,3690,3690,3690,3690,0
|
|
20230705,135900,390084140,3690,3690,3690,3690,0
|
|
20230705,135800,390084140,3690,3690,3690,3690,0
|
|
20230705,135700,390084140,3690,3690,3690,3690,0
|
|
20230705,135600,390084140,3690,3690,3690,3690,1
|
|
20230705,135500,390080450,3675,3675,3675,3675,0
|
|
20230705,135400,390080450,3675,3675,3675,3675,0
|
|
20230705,135300,390080450,3675,3675,3675,3675,0
|
|
20230705,135200,390080450,3675,3675,3675,3675,0
|
|
20230705,135100,390080450,3675,3675,3675,3675,55
|
|
20230705,135000,389878325,3680,3680,3680,3680,99
|
|
20230705,134900,389514005,3680,3680,3680,3680,1
|
|
20230705,134800,389510325,3680,3680,3680,3680,0
|
|
20230705,134700,389510325,3680,3680,3680,3680,218
|
|
20230705,134600,388708085,3680,3680,3680,3680,500
|
|
20230705,134500,386868085,3675,3675,3675,3675,15
|
|
20230705,134400,386812960,3675,3675,3675,3675,0
|
|
20230705,134300,386812960,3675,3675,3675,3675,0
|
|
20230705,134200,386812960,3675,3675,3675,3675,1002
|
|
20230705,134100,383130610,3675,3680,3680,3675,833
|
|
20230705,134000,380065850,3680,3680,3680,3680,0
|
|
20230705,133900,380065850,3680,3680,3680,3680,1311
|
|
20230705,133800,375241370,3690,3690,3690,3690,0
|
|
20230705,133700,375241370,3690,3685,3690,3680,1125
|
|
20230705,133600,371100695,3685,3685,3685,3685,0
|
|
20230705,133500,371100695,3685,3685,3685,3685,0
|
|
20230705,133400,371100695,3685,3685,3685,3685,0
|
|
20230705,133300,371100695,3685,3685,3685,3685,0
|
|
20230705,133200,371100695,3685,3685,3685,3685,390
|
|
20230705,133100,369663545,3685,3685,3685,3685,10
|
|
20230705,133000,369626695,3685,3685,3685,3685,100
|
|
20230705,132900,369258195,3685,3685,3685,3685,0
|
|
20230705,132800,369258195,3685,3685,3685,3685,0
|
|
20230705,132700,369258195,3685,3685,3685,3685,11
|
|
20230705,132600,369217660,3685,3685,3685,3685,0
|
|
20230705,132500,369217660,3685,3690,3690,3685,26
|
|
20230705,132400,369121800,3690,3690,3690,3690,0
|
|
20230705,132300,369121800,3690,3690,3690,3690,0
|
|
20230705,132200,369121800,3690,3690,3690,3690,0
|
|
20230705,132100,369121800,3690,3690,3690,3690,16
|
|
20230705,132000,369062760,3690,3690,3690,3690,1
|
|
20230705,131900,369059070,3685,3685,3685,3685,1
|
|
20230705,131800,369055385,3690,3685,3690,3685,622
|
|
20230705,131700,366760505,3685,3685,3685,3685,0
|
|
20230705,131600,366760505,3685,3685,3685,3685,0
|
|
20230705,131500,366760505,3685,3685,3685,3685,0
|
|
20230705,131400,366760505,3685,3685,3685,3685,0
|
|
20230705,131300,366760505,3685,3685,3685,3685,0
|
|
20230705,131200,366760505,3685,3685,3685,3685,100
|
|
20230705,131100,366392005,3685,3685,3685,3685,0
|
|
20230705,131000,366392005,3685,3685,3685,3685,0
|
|
20230705,130900,366392005,3685,3685,3685,3685,0
|
|
20230705,130800,366392005,3685,3685,3685,3685,114
|
|
20230705,130700,365971915,3690,3690,3690,3690,105
|
|
20230705,130600,365584465,3690,3690,3690,3690,200
|
|
20230705,130500,364846465,3690,3690,3690,3690,27
|
|
20230705,130400,364746835,3685,3685,3685,3685,0
|
|
20230705,130300,364746835,3685,3685,3685,3685,0
|
|
20230705,130200,364746835,3685,3685,3685,3685,1
|
|
20230705,130100,364743150,3685,3685,3685,3685,0
|
|
20230705,130000,364743150,3685,3685,3685,3685,0
|
|
20230705,125900,364743150,3685,3690,3690,3685,576
|
|
20230705,125800,362617780,3695,3690,3695,3690,135
|
|
20230705,125700,362119455,3690,3695,3695,3690,200
|
|
20230705,125600,361380955,3695,3685,3695,3680,71
|
|
20230705,125500,361119605,3680,3680,3680,3680,0
|
|
20230705,125400,361119605,3680,3680,3680,3680,27
|
|
20230705,125300,361020245,3680,3680,3680,3680,0
|
|
20230705,125200,361020245,3680,3680,3680,3675,4039
|
|
20230705,125100,346170565,3680,3680,3680,3680,0
|
|
20230705,125000,346170565,3680,3680,3680,3680,0
|
|
20230705,124900,346170565,3680,3680,3680,3680,0
|
|
20230705,124800,346170565,3680,3680,3680,3680,500
|
|
20230705,124700,344330565,3680,3680,3680,3680,4116
|
|
20230705,124600,329183685,3685,3685,3685,3685,3
|
|
20230705,124500,329172630,3685,3685,3685,3685,492
|
|
20230705,124400,327359610,3685,3680,3685,3680,839
|
|
20230705,124300,324272085,3680,3680,3680,3680,5
|
|
20230705,124200,324253685,3680,3680,3680,3680,8
|
|
20230705,124100,324224245,3690,3690,3690,3690,0
|
|
20230705,124000,324224245,3690,3690,3690,3690,0
|
|
20230705,123900,324224245,3690,3685,3690,3680,1654
|
|
20230705,123800,318136945,3690,3685,3690,3685,138
|
|
20230705,123700,317628410,3685,3690,3690,3685,1244
|
|
20230705,123600,313041835,3690,3690,3690,3690,3
|
|
20230705,123500,313030765,3690,3690,3690,3690,100
|
|
20230705,123400,312661765,3695,3695,3695,3695,0
|
|
20230705,123300,312661765,3695,3695,3695,3695,0
|
|
20230705,123200,312661765,3695,3695,3695,3695,0
|
|
20230705,123100,312661765,3695,3695,3695,3695,1
|
|
20230705,123000,312658070,3695,3690,3695,3685,703
|
|
20230705,122900,310064350,3695,3695,3695,3695,0
|
|
20230705,122800,310064350,3695,3695,3695,3695,0
|
|
20230705,122700,310064350,3695,3695,3695,3695,0
|
|
20230705,122600,310064350,3695,3700,3700,3695,3165
|
|
20230705,122500,298365970,3700,3705,3705,3700,2029
|
|
20230705,122400,290858525,3705,3705,3705,3705,251
|
|
20230705,122300,289928570,3705,3705,3705,3705,104
|
|
20230705,122200,289543250,3700,3700,3700,3700,1354
|
|
20230705,122100,284533450,3695,3695,3695,3695,0
|
|
20230705,122000,284533450,3695,3695,3695,3695,68
|
|
20230705,121900,284282190,3695,3700,3700,3695,326
|
|
20230705,121800,283076940,3700,3695,3700,3695,842
|
|
20230705,121700,279965745,3700,3695,3700,3690,2317
|
|
20230705,121600,271396515,3695,3695,3695,3695,0
|
|
20230705,121500,271396515,3695,3695,3695,3695,2
|
|
20230705,121400,271389125,3695,3695,3695,3695,7
|
|
20230705,121300,271363260,3695,3695,3695,3695,0
|
|
20230705,121200,271363260,3695,3695,3695,3695,0
|
|
20230705,121100,271363260,3695,3695,3695,3695,0
|
|
20230705,121000,271363260,3695,3695,3695,3695,15
|
|
20230705,120900,271307835,3690,3690,3690,3690,440
|
|
20230705,120800,269684235,3695,3695,3695,3695,0
|
|
20230705,120700,269684235,3695,3690,3695,3690,52
|
|
20230705,120600,269492100,3690,3690,3690,3690,4
|
|
20230705,120500,269477340,3695,3695,3695,3695,5
|
|
20230705,120400,269458865,3695,3695,3695,3695,0
|
|
20230705,120300,269458865,3695,3695,3695,3695,0
|
|
20230705,120200,269458865,3695,3695,3695,3695,0
|
|
20230705,120100,269458865,3695,3690,3695,3690,12
|
|
20230705,120000,269414530,3685,3685,3685,3685,0
|
|
20230705,115900,269414530,3685,3685,3685,3685,0
|
|
20230705,115800,269414530,3685,3685,3685,3685,358
|
|
20230705,115700,268095300,3685,3685,3685,3685,0
|
|
20230705,115600,268095300,3685,3685,3685,3685,20
|
|
20230705,115500,268021600,3685,3685,3685,3685,2
|
|
20230705,115400,268014230,3680,3680,3680,3680,120
|
|
20230705,115300,267572630,3680,3680,3680,3680,1
|
|
20230705,115200,267568950,3680,3680,3680,3680,0
|
|
20230705,115100,267568950,3680,3680,3680,3680,500
|
|
20230705,115000,265728950,3685,3685,3685,3685,0
|
|
20230705,114900,265728950,3685,3680,3685,3680,1501
|
|
20230705,114800,260205265,3685,3685,3685,3685,59
|
|
20230705,114700,259987850,3685,3685,3685,3685,0
|
|
20230705,114600,259987850,3685,3685,3685,3685,10
|
|
20230705,114500,259951000,3685,3685,3685,3685,510
|
|
20230705,114400,258071650,3685,3685,3685,3685,50
|
|
20230705,114300,257887400,3685,3685,3685,3685,0
|
|
20230705,114200,257887400,3685,3685,3685,3685,0
|
|
20230705,114100,257887400,3685,3685,3685,3685,0
|
|
20230705,114000,257887400,3685,3685,3685,3685,70
|
|
20230705,113900,257629450,3685,3685,3685,3685,250
|
|
20230705,113800,256708200,3695,3695,3695,3695,0
|
|
20230705,113700,256708200,3695,3695,3695,3695,0
|
|
20230705,113600,256708200,3695,3695,3695,3695,0
|
|
20230705,113500,256708200,3695,3695,3695,3695,0
|
|
20230705,113400,256708200,3695,3695,3695,3695,2
|
|
20230705,113300,256700810,3685,3685,3685,3685,360
|
|
20230705,113200,255374210,3685,3685,3685,3685,3
|
|
20230705,113100,255363155,3685,3685,3685,3685,0
|
|
20230705,113000,255363155,3685,3685,3685,3685,0
|
|
20230705,112900,255363155,3685,3685,3685,3685,0
|
|
20230705,112800,255363155,3685,3695,3695,3685,127
|
|
20230705,112700,254895140,3685,3685,3695,3685,722
|
|
20230705,112600,252234550,3695,3695,3695,3695,0
|
|
20230705,112500,252234550,3695,3695,3695,3695,2
|
|
20230705,112400,252227160,3690,3690,3690,3690,0
|
|
20230705,112300,252227160,3690,3690,3690,3690,0
|
|
20230705,112200,252227160,3690,3690,3690,3690,0
|
|
20230705,112100,252227160,3690,3690,3690,3690,0
|
|
20230705,112000,252227160,3690,3690,3690,3690,71
|
|
20230705,111900,251965170,3690,3690,3690,3690,0
|
|
20230705,111800,251965170,3690,3690,3690,3690,0
|
|
20230705,111700,251965170,3690,3690,3690,3690,0
|
|
20230705,111600,251965170,3690,3690,3690,3690,1
|
|
20230705,111500,251961480,3695,3695,3695,3695,0
|
|
20230705,111400,251961480,3695,3695,3695,3695,6
|
|
20230705,111300,251939310,3695,3695,3695,3695,1
|
|
20230705,111200,251935615,3695,3695,3695,3695,0
|
|
20230705,111100,251935615,3695,3695,3695,3690,657
|
|
20230705,111000,249508500,3695,3695,3695,3695,658
|
|
20230705,110900,247077190,3695,3690,3695,3690,1003
|
|
20230705,110800,243376105,3690,3690,3690,3690,0
|
|
20230705,110700,243376105,3690,3690,3690,3690,269
|
|
20230705,110600,242383495,3690,3690,3690,3690,500
|
|
20230705,110500,240538495,3685,3690,3690,3685,759
|
|
20230705,110400,237741570,3690,3690,3690,3690,710
|
|
20230705,110300,235121670,3690,3690,3690,3690,100
|
|
20230705,110200,234752670,3690,3685,3690,3685,1028
|
|
20230705,110100,230961980,3685,3685,3685,3685,0
|
|
20230705,110000,230961980,3685,3685,3685,3685,0
|
|
20230705,105900,230961980,3685,3685,3685,3685,2579
|
|
20230705,105800,221458365,3690,3690,3690,3690,0
|
|
20230705,105700,221458365,3690,3690,3690,3690,1070
|
|
20230705,105600,217510065,3700,3700,3700,3700,36
|
|
20230705,105500,217376865,3700,3690,3700,3690,730
|
|
20230705,105400,214679370,3690,3690,3690,3690,960
|
|
20230705,105300,211136970,3695,3695,3695,3695,36
|
|
20230705,105200,211003950,3705,3705,3705,3705,8
|
|
20230705,105100,210974310,3705,3705,3705,3705,1
|
|
20230705,105000,210970605,3690,3690,3690,3690,0
|
|
20230705,104900,210970605,3690,3690,3690,3690,105
|
|
20230705,104800,210583155,3690,3700,3700,3690,229
|
|
20230705,104700,209736105,3700,3700,3700,3700,100
|
|
20230705,104600,209366105,3705,3705,3705,3705,100
|
|
20230705,104500,208995605,3705,3705,3705,3705,300
|
|
20230705,104400,207884105,3705,3700,3705,3700,22
|
|
20230705,104300,207802690,3700,3700,3700,3700,3
|
|
20230705,104200,207791590,3700,3700,3700,3700,0
|
|
20230705,104100,207791590,3700,3700,3700,3700,0
|
|
20230705,104000,207791590,3700,3700,3700,3700,43
|
|
20230705,103900,207632490,3705,3700,3705,3700,101
|
|
20230705,103800,207258785,3700,3700,3700,3700,21
|
|
20230705,103700,207181085,3700,3700,3700,3700,241
|
|
20230705,103600,206289385,3690,3695,3695,3690,157
|
|
20230705,103500,205709715,3695,3695,3695,3695,310
|
|
20230705,103400,204564265,3700,3700,3700,3700,0
|
|
20230705,103300,204564265,3700,3700,3700,3700,36
|
|
20230705,103200,204431065,3695,3695,3695,3695,0
|
|
20230705,103100,204431065,3695,3695,3695,3695,1
|
|
20230705,103000,204427370,3705,3705,3705,3705,767
|
|
20230705,102900,201585635,3705,3700,3705,3700,34
|
|
20230705,102800,201459820,3700,3705,3705,3700,304
|
|
20230705,102700,200335000,3705,3705,3705,3705,13
|
|
20230705,102600,200286835,3715,3715,3715,3715,0
|
|
20230705,102500,200286835,3715,3715,3715,3715,0
|
|
20230705,102400,200286835,3715,3715,3715,3715,0
|
|
20230705,102300,200286835,3715,3695,3715,3685,9883
|
|
20230705,102200,163740065,3690,3690,3690,3690,0
|
|
20230705,102100,163740065,3690,3690,3690,3690,2948
|
|
20230705,102000,152861945,3690,3690,3690,3690,0
|
|
20230705,101900,152861945,3690,3690,3690,3690,1
|
|
20230705,101800,152858255,3690,3690,3690,3690,0
|
|
20230705,101700,152858255,3690,3690,3690,3690,1
|
|
20230705,101600,152854565,3680,3680,3680,3680,0
|
|
20230705,101500,152854565,3680,3680,3680,3680,40
|
|
20230705,101400,152707365,3680,3690,3690,3680,929
|
|
20230705,101300,149286385,3690,3680,3690,3680,396
|
|
20230705,101200,147829005,3680,3680,3680,3680,202
|
|
20230705,101100,147085645,3685,3685,3685,3685,0
|
|
20230705,101000,147085645,3685,3685,3685,3685,1
|
|
20230705,100900,147081960,3685,3685,3685,3685,400
|
|
20230705,100800,145607960,3680,3680,3680,3680,1322
|
|
20230705,100700,140743000,3680,3680,3680,3680,0
|
|
20230705,100600,140743000,3680,3680,3680,3680,879
|
|
20230705,100500,137508280,3680,3680,3680,3680,0
|
|
20230705,100400,137508280,3680,3680,3680,3680,0
|
|
20230705,100300,137508280,3680,3680,3680,3680,0
|
|
20230705,100200,137508280,3680,3680,3680,3680,0
|
|
20230705,100100,137508280,3680,3680,3680,3675,161
|
|
20230705,100000,136916000,3680,3680,3680,3680,1000
|
|
20230705,095900,133236000,3680,3680,3680,3680,0
|
|
20230705,095800,133236000,3680,3680,3680,3680,2
|
|
20230705,095700,133228640,3680,3680,3680,3680,0
|
|
20230705,095600,133228640,3680,3680,3680,3680,0
|
|
20230705,095500,133228640,3680,3680,3680,3680,5
|
|
20230705,095400,133210240,3680,3675,3680,3675,2292
|
|
20230705,095300,124787125,3680,3680,3680,3680,0
|
|
20230705,095200,124787125,3680,3680,3680,3680,182
|
|
20230705,095100,124117365,3685,3675,3685,3675,931
|
|
20230705,095000,120691785,3680,3685,3685,3680,17
|
|
20230705,094900,120629155,3685,3685,3685,3685,0
|
|
20230705,094800,120629155,3685,3685,3685,3685,1
|
|
20230705,094700,120625470,3680,3680,3680,3680,3965
|
|
20230705,094600,106034270,3690,3685,3690,3685,461
|
|
20230705,094500,104335480,3685,3680,3685,3680,148
|
|
20230705,094400,103790125,3685,3685,3685,3685,15
|
|
20230705,094300,103734850,3690,3690,3690,3690,474
|
|
20230705,094200,101985790,3685,3685,3690,3685,1015
|
|
20230705,094100,98245440,3690,3690,3690,3690,57
|
|
20230705,094000,98035110,3690,3690,3690,3690,102
|
|
20230705,093900,97658730,3680,3680,3680,3680,3
|
|
20230705,093800,97647690,3695,3685,3695,3685,146
|
|
20230705,093700,97109670,3695,3690,3695,3685,165
|
|
20230705,093600,96501455,3685,3690,3690,3685,107
|
|
20230705,093500,96107075,3695,3695,3695,3695,6
|
|
20230705,093400,96084905,3690,3690,3690,3690,94
|
|
20230705,093300,95738045,3690,3690,3690,3690,208
|
|
20230705,093200,94970525,3690,3695,3695,3685,896
|
|
20230705,093100,91665490,3690,3695,3695,3690,21
|
|
20230705,093000,91587900,3695,3685,3695,3685,13
|
|
20230705,092900,91539965,3695,3695,3695,3695,21
|
|
20230705,092800,91462370,3685,3685,3685,3685,390
|
|
20230705,092700,90025220,3695,3695,3695,3695,60
|
|
20230705,092600,89803520,3695,3685,3695,3685,140
|
|
20230705,092500,89287570,3685,3685,3685,3685,2015
|
|
20230705,092400,81862295,3700,3700,3700,3700,0
|
|
20230705,092300,81862295,3700,3700,3700,3700,0
|
|
20230705,092200,81862295,3700,3685,3700,3685,52
|
|
20230705,092100,81670645,3700,3700,3700,3680,1301
|
|
20230705,092000,76882570,3695,3695,3695,3695,200
|
|
20230705,091900,76143570,3700,3700,3700,3700,715
|
|
20230705,091800,73498070,3695,3695,3695,3695,1644
|
|
20230705,091700,67423490,3690,3690,3690,3685,2003
|
|
20230705,091600,60042415,3695,3690,3695,3685,1592
|
|
20230705,091500,54175460,3690,3685,3690,3680,883
|
|
20230705,091400,50918715,3685,3685,3685,3685,1
|
|
20230705,091300,50915030,3685,3685,3690,3680,743
|
|
20230705,091200,48177465,3685,3695,3695,3685,381
|
|
20230705,091100,46773360,3695,3695,3695,3695,2
|
|
20230705,091000,46765970,3695,3695,3695,3695,10
|
|
20230705,090900,46729020,3695,3695,3700,3695,1179
|
|
20230705,090800,42372605,3700,3700,3700,3695,701
|
|
20230705,090700,39779120,3705,3700,3705,3700,75
|
|
20230705,090600,39501555,3705,3700,3705,3700,11
|
|
20230705,090500,39460850,3700,3705,3705,3695,15
|
|
20230705,090400,39405410,3705,3700,3705,3695,1140
|
|
20230705,090300,35186190,3700,3680,3700,3680,3729
|
|
20230705,090200,21418370,3690,3690,3690,3690,0
|
|
20230705,090100,21418370,3690,3690,3690,3690,13
|
|
20230705,090000,21370400,3665,3670,3695,3665,5621
|