623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192000,503147350,3785,3785,3785,3785,8606
|
|
20230705,191900,503147350,3785,3785,3785,3785,0
|
|
20230705,191800,503147350,3785,3785,3785,3785,0
|
|
20230705,191700,503147350,3785,3785,3785,3785,0
|
|
20230705,191600,503147350,3785,3785,3785,3785,0
|
|
20230705,191500,503147350,3785,3785,3785,3785,0
|
|
20230705,191400,503147350,3785,3785,3785,3785,0
|
|
20230705,191300,503147350,3785,3785,3785,3785,0
|
|
20230705,191200,503147350,3785,3785,3785,3785,0
|
|
20230705,191100,503147350,3785,3785,3785,3785,0
|
|
20230705,191000,503147350,3785,3785,3785,3785,0
|
|
20230705,190900,503147350,3785,3785,3785,3785,0
|
|
20230705,190800,503147350,3785,3785,3785,3785,0
|
|
20230705,190700,503147350,3785,3785,3785,3785,0
|
|
20230705,190600,503147350,3785,3785,3785,3785,0
|
|
20230705,190500,503147350,3785,3785,3785,3785,0
|
|
20230705,190400,503147350,3785,3785,3785,3785,0
|
|
20230705,190300,503147350,3785,3785,3785,3785,0
|
|
20230705,190200,503147350,3785,3785,3785,3785,0
|
|
20230705,190100,503147350,3785,3785,3785,3785,0
|
|
20230705,190000,503147350,3785,3785,3785,3785,0
|
|
20230705,185900,503147350,3785,3785,3785,3785,0
|
|
20230705,185800,503147350,3785,3785,3785,3785,0
|
|
20230705,185700,503147350,3785,3785,3785,3785,0
|
|
20230705,185600,503147350,3785,3785,3785,3785,0
|
|
20230705,185500,503147350,3785,3785,3785,3785,0
|
|
20230705,185400,503147350,3785,3785,3785,3785,0
|
|
20230705,185300,503147350,3785,3785,3785,3785,0
|
|
20230705,185200,503147350,3785,3785,3785,3785,0
|
|
20230705,185100,503147350,3785,3785,3785,3785,0
|
|
20230705,185000,503147350,3785,3785,3785,3785,8606
|
|
20230705,184900,503147350,3785,3785,3785,3785,0
|
|
20230705,184800,503147350,3785,3785,3785,3785,0
|
|
20230705,184700,503147350,3785,3785,3785,3785,0
|
|
20230705,184600,503147350,3785,3785,3785,3785,0
|
|
20230705,184500,503147350,3785,3785,3785,3785,0
|
|
20230705,184400,503147350,3785,3785,3785,3785,0
|
|
20230705,184300,503147350,3785,3785,3785,3785,0
|
|
20230705,184200,503147350,3785,3785,3785,3785,0
|
|
20230705,184100,503147350,3785,3785,3785,3785,0
|
|
20230705,184000,503147350,3785,3785,3785,3785,0
|
|
20230705,183900,503147350,3785,3785,3785,3785,0
|
|
20230705,183800,503147350,3785,3785,3785,3785,0
|
|
20230705,183700,503147350,3785,3785,3785,3785,0
|
|
20230705,183600,503147350,3785,3785,3785,3785,0
|
|
20230705,183500,503147350,3785,3785,3785,3785,0
|
|
20230705,183400,503147350,3785,3785,3785,3785,0
|
|
20230705,183300,503147350,3785,3785,3785,3785,0
|
|
20230705,183200,503147350,3785,3785,3785,3785,0
|
|
20230705,183100,503147350,3785,3785,3785,3785,0
|
|
20230705,183000,503147350,3785,3785,3785,3785,0
|
|
20230705,182900,503147350,3785,3785,3785,3785,0
|
|
20230705,182800,503147350,3785,3785,3785,3785,0
|
|
20230705,182700,503147350,3785,3785,3785,3785,0
|
|
20230705,182600,503147350,3785,3785,3785,3785,0
|
|
20230705,182500,503147350,3785,3785,3785,3785,0
|
|
20230705,182400,503147350,3785,3785,3785,3785,0
|
|
20230705,182300,503147350,3785,3785,3785,3785,0
|
|
20230705,182200,503147350,3785,3785,3785,3785,0
|
|
20230705,182100,503147350,3785,3785,3785,3785,0
|
|
20230705,182000,503147350,3785,3785,3785,3785,8606
|
|
20230705,181900,503147350,3785,3785,3785,3785,0
|
|
20230705,181800,503147350,3785,3785,3785,3785,0
|
|
20230705,181700,503147350,3785,3785,3785,3785,0
|
|
20230705,181600,503147350,3785,3785,3785,3785,0
|
|
20230705,181500,503147350,3785,3785,3785,3785,0
|
|
20230705,181400,503147350,3785,3785,3785,3785,0
|
|
20230705,181300,503147350,3785,3785,3785,3785,0
|
|
20230705,181200,503147350,3785,3785,3785,3785,0
|
|
20230705,181100,503147350,3785,3785,3785,3785,0
|
|
20230705,181000,503147350,3785,3785,3785,3785,0
|
|
20230705,180900,503147350,3785,3785,3785,3785,0
|
|
20230705,180800,503147350,3785,3785,3785,3785,0
|
|
20230705,180700,503147350,3785,3785,3785,3785,0
|
|
20230705,180600,503147350,3785,3785,3785,3785,0
|
|
20230705,180500,503147350,3785,3785,3785,3785,0
|
|
20230705,180400,503147350,3785,3785,3785,3785,0
|
|
20230705,180300,503147350,3785,3785,3785,3785,0
|
|
20230705,180200,503147350,3785,3785,3785,3785,0
|
|
20230705,180100,503147350,3785,3785,3785,3785,0
|
|
20230705,180000,503147350,3785,3785,3785,3785,0
|
|
20230705,175900,503147350,3785,3785,3785,3785,0
|
|
20230705,175800,503147350,3785,3785,3785,3785,0
|
|
20230705,175700,503147350,3785,3785,3785,3785,0
|
|
20230705,175600,503147350,3785,3785,3785,3785,0
|
|
20230705,175500,503147350,3785,3785,3785,3785,0
|
|
20230705,175400,503147350,3785,3785,3785,3785,0
|
|
20230705,175300,503147350,3785,3785,3785,3785,0
|
|
20230705,175200,503147350,3785,3785,3785,3785,0
|
|
20230705,175100,503147350,3785,3785,3785,3785,0
|
|
20230705,175000,503147350,3785,3785,3785,3785,8606
|
|
20230705,174900,503147350,3785,3785,3785,3785,0
|
|
20230705,174800,503147350,3785,3785,3785,3785,0
|
|
20230705,174700,503147350,3785,3785,3785,3785,0
|
|
20230705,174600,503147350,3785,3785,3785,3785,0
|
|
20230705,174500,503147350,3785,3785,3785,3785,0
|
|
20230705,174400,503147350,3785,3785,3785,3785,0
|
|
20230705,174300,503147350,3785,3785,3785,3785,0
|
|
20230705,174200,503147350,3785,3785,3785,3785,0
|
|
20230705,174100,503147350,3785,3785,3785,3785,0
|
|
20230705,174000,503147350,3785,3785,3785,3785,0
|
|
20230705,173900,503147350,3785,3785,3785,3785,0
|
|
20230705,173800,503147350,3785,3785,3785,3785,0
|
|
20230705,173700,503147350,3785,3785,3785,3785,0
|
|
20230705,173600,503147350,3785,3785,3785,3785,0
|
|
20230705,173500,503147350,3785,3785,3785,3785,0
|
|
20230705,173400,503147350,3785,3785,3785,3785,0
|
|
20230705,173300,503147350,3785,3785,3785,3785,0
|
|
20230705,173200,503147350,3785,3785,3785,3785,0
|
|
20230705,173100,503147350,3785,3785,3785,3785,0
|
|
20230705,173000,503147350,3785,3785,3785,3785,0
|
|
20230705,172900,503147350,3785,3785,3785,3785,0
|
|
20230705,172800,503147350,3785,3785,3785,3785,0
|
|
20230705,172700,503147350,3785,3785,3785,3785,0
|
|
20230705,172600,503147350,3785,3785,3785,3785,0
|
|
20230705,172500,503147350,3785,3785,3785,3785,0
|
|
20230705,172400,503147350,3785,3785,3785,3785,0
|
|
20230705,172300,503147350,3785,3785,3785,3785,0
|
|
20230705,172200,503147350,3785,3785,3785,3785,0
|
|
20230705,172100,503147350,3785,3785,3785,3785,0
|
|
20230705,172000,503147350,3785,3785,3785,3785,8606
|
|
20230705,171900,503147350,3785,3785,3785,3785,0
|
|
20230705,171800,503147350,3785,3785,3785,3785,0
|
|
20230705,171700,503147350,3785,3785,3785,3785,0
|
|
20230705,171600,503147350,3785,3785,3785,3785,0
|
|
20230705,171500,503147350,3785,3785,3785,3785,0
|
|
20230705,171400,503147350,3785,3785,3785,3785,0
|
|
20230705,171300,503147350,3785,3785,3785,3785,0
|
|
20230705,171200,503147350,3785,3785,3785,3785,0
|
|
20230705,171100,503147350,3785,3785,3785,3785,0
|
|
20230705,171000,503147350,3785,3785,3785,3785,0
|
|
20230705,170900,503147350,3785,3785,3785,3785,0
|
|
20230705,170800,503147350,3785,3785,3785,3785,0
|
|
20230705,170700,503147350,3785,3785,3785,3785,0
|
|
20230705,170600,503147350,3785,3785,3785,3785,0
|
|
20230705,170500,503147350,3785,3785,3785,3785,0
|
|
20230705,170400,503147350,3785,3785,3785,3785,0
|
|
20230705,170300,503147350,3785,3785,3785,3785,0
|
|
20230705,170200,503147350,3785,3785,3785,3785,0
|
|
20230705,170100,503147350,3785,3785,3785,3785,0
|
|
20230705,170000,503147350,3785,3785,3785,3785,0
|
|
20230705,165900,503147350,3785,3785,3785,3785,0
|
|
20230705,165800,503147350,3785,3785,3785,3785,0
|
|
20230705,165700,503147350,3785,3785,3785,3785,0
|
|
20230705,165600,503147350,3785,3785,3785,3785,0
|
|
20230705,165500,503147350,3785,3785,3785,3785,0
|
|
20230705,165400,503147350,3785,3785,3785,3785,0
|
|
20230705,165300,503147350,3785,3785,3785,3785,0
|
|
20230705,165200,503147350,3785,3785,3785,3785,0
|
|
20230705,165100,503147350,3785,3785,3785,3785,0
|
|
20230705,165000,503147350,3785,3785,3785,3785,8606
|
|
20230705,164900,503147350,3785,3785,3785,3785,0
|
|
20230705,164800,503147350,3785,3785,3785,3785,0
|
|
20230705,164700,503147350,3785,3785,3785,3785,0
|
|
20230705,164600,503147350,3785,3785,3785,3785,0
|
|
20230705,164500,503147350,3785,3785,3785,3785,0
|
|
20230705,164400,503147350,3785,3785,3785,3785,0
|
|
20230705,164300,503147350,3785,3785,3785,3785,0
|
|
20230705,164200,503147350,3785,3785,3785,3785,0
|
|
20230705,164100,503147350,3785,3785,3785,3785,0
|
|
20230705,164000,503147350,3785,3785,3785,3785,0
|
|
20230705,163900,503147350,3785,3785,3785,3785,0
|
|
20230705,163800,503147350,3785,3785,3785,3785,0
|
|
20230705,163700,503147350,3785,3785,3785,3785,0
|
|
20230705,163600,503147350,3785,3785,3785,3785,0
|
|
20230705,163500,503147350,3785,3785,3785,3785,0
|
|
20230705,163400,503147350,3785,3785,3785,3785,0
|
|
20230705,163300,503147350,3785,3785,3785,3785,0
|
|
20230705,163200,503147350,3785,3785,3785,3785,0
|
|
20230705,163100,503147350,3785,3785,3785,3785,0
|
|
20230705,163000,503147350,3785,3785,3785,3785,0
|
|
20230705,162900,503147350,3785,3785,3785,3785,0
|
|
20230705,162800,503147350,3785,3785,3785,3785,0
|
|
20230705,162700,503147350,3785,3785,3785,3785,0
|
|
20230705,162600,503147350,3785,3785,3785,3785,0
|
|
20230705,162500,503147350,3785,3785,3785,3785,0
|
|
20230705,162400,503147350,3785,3785,3785,3785,0
|
|
20230705,162300,503147350,3785,3785,3785,3785,0
|
|
20230705,162200,503147350,3785,3785,3785,3785,0
|
|
20230705,162100,503147350,3785,3785,3785,3785,0
|
|
20230705,162000,503147350,3785,3785,3785,3785,8606
|
|
20230705,161900,503147350,3785,3785,3785,3785,0
|
|
20230705,161800,503147350,3785,3785,3785,3785,0
|
|
20230705,161700,503147350,3785,3785,3785,3785,0
|
|
20230705,161600,503147350,3785,3785,3785,3785,0
|
|
20230705,161500,503147350,3785,3785,3785,3785,0
|
|
20230705,161400,503147350,3785,3785,3785,3785,0
|
|
20230705,161300,503147350,3785,3785,3785,3785,0
|
|
20230705,161200,503147350,3785,3785,3785,3785,0
|
|
20230705,161100,503147350,3785,3785,3785,3785,0
|
|
20230705,161000,503147350,3785,3785,3785,3785,0
|
|
20230705,160900,503147350,3785,3785,3785,3785,0
|
|
20230705,160800,503147350,3785,3785,3785,3785,0
|
|
20230705,160700,503147350,3785,3785,3785,3785,0
|
|
20230705,160600,503147350,3785,3785,3785,3785,0
|
|
20230705,160500,503147350,3785,3785,3785,3785,0
|
|
20230705,160400,503147350,3785,3785,3785,3785,0
|
|
20230705,160300,503147350,3785,3785,3785,3785,0
|
|
20230705,160200,503147350,3785,3785,3785,3785,0
|
|
20230705,160100,503147350,3785,3785,3785,3785,0
|
|
20230705,160000,503147350,3785,3785,3785,3785,0
|
|
20230705,155900,503147350,3785,3785,3785,3785,0
|
|
20230705,155800,503147350,3785,3785,3785,3785,0
|
|
20230705,155700,503147350,3785,3785,3785,3785,0
|
|
20230705,155600,503147350,3785,3785,3785,3785,0
|
|
20230705,155500,503147350,3785,3785,3785,3785,0
|
|
20230705,155400,503147350,3785,3785,3785,3785,0
|
|
20230705,155300,503147350,3785,3785,3785,3785,0
|
|
20230705,155200,503147350,3785,3785,3785,3785,0
|
|
20230705,155100,503147350,3785,3785,3785,3785,0
|
|
20230705,155000,503147350,3785,3785,3785,3785,8606
|
|
20230705,154900,503147350,3785,3785,3785,3785,0
|
|
20230705,154800,503147350,3785,3785,3785,3785,0
|
|
20230705,154700,503147350,3785,3785,3785,3785,0
|
|
20230705,154600,503147350,3785,3785,3785,3785,0
|
|
20230705,154500,503147350,3785,3785,3785,3785,0
|
|
20230705,154400,503147350,3785,3785,3785,3785,0
|
|
20230705,154300,503147350,3785,3785,3785,3785,0
|
|
20230705,154200,503147350,3785,3785,3785,3785,0
|
|
20230705,154100,503147350,3785,3785,3785,3785,0
|
|
20230705,154000,503147350,3785,3785,3785,3785,0
|
|
20230705,153900,503147350,3785,3785,3785,3785,0
|
|
20230705,153800,503147350,3785,3785,3785,3785,0
|
|
20230705,153700,503147350,3785,3785,3785,3785,0
|
|
20230705,153600,503147350,3785,3785,3785,3785,0
|
|
20230705,153500,503147350,3785,3785,3785,3785,0
|
|
20230705,153400,503147350,3785,3785,3785,3785,0
|
|
20230705,153300,503147350,3785,3785,3785,3785,0
|
|
20230705,153200,503147350,3785,3785,3785,3785,0
|
|
20230705,153100,503147350,3785,3785,3785,3785,0
|
|
20230705,153000,503147350,3785,3785,3785,3785,8606
|
|
20230705,152900,470573640,3795,3795,3795,3795,0
|
|
20230705,152800,470573640,3795,3795,3795,3795,0
|
|
20230705,152700,470573640,3795,3795,3795,3795,0
|
|
20230705,152600,470573640,3795,3795,3795,3795,0
|
|
20230705,152500,470573640,3795,3795,3795,3795,0
|
|
20230705,152400,470573640,3795,3795,3795,3795,0
|
|
20230705,152300,470573640,3795,3795,3795,3795,0
|
|
20230705,152200,470573640,3795,3795,3795,3795,0
|
|
20230705,152100,470573640,3795,3795,3795,3795,0
|
|
20230705,152000,470573640,3795,3795,3795,3795,0
|
|
20230705,151900,470573640,3795,3790,3795,3790,620
|
|
20230705,151800,468223660,3795,3790,3795,3790,364
|
|
20230705,151700,466844085,3790,3795,3795,3790,28
|
|
20230705,151600,466737835,3795,3795,3795,3790,440
|
|
20230705,151500,465068840,3795,3795,3795,3795,1
|
|
20230705,151400,465065045,3790,3795,3795,3790,31
|
|
20230705,151300,464947425,3795,3790,3795,3790,1711
|
|
20230705,151200,458462730,3795,3790,3795,3790,1107
|
|
20230705,151100,454267195,3790,3795,3795,3790,6
|
|
20230705,151000,454244450,3790,3795,3795,3790,677
|
|
20230705,150900,451676130,3795,3795,3795,3795,504
|
|
20230705,150800,449763450,3795,3790,3795,3790,301
|
|
20230705,150700,448622655,3790,3790,3790,3790,66
|
|
20230705,150600,448372515,3790,3790,3790,3790,100
|
|
20230705,150500,447993515,3795,3795,3795,3795,500
|
|
20230705,150400,446096015,3790,3790,3790,3790,1
|
|
20230705,150300,446092225,3790,3790,3790,3790,600
|
|
20230705,150200,443818225,3790,3795,3795,3790,64
|
|
20230705,150100,443575660,3790,3790,3790,3790,1
|
|
20230705,150000,443571870,3795,3795,3795,3795,66
|
|
20230705,145900,443321400,3800,3800,3800,3800,0
|
|
20230705,145800,443321400,3800,3800,3800,3800,0
|
|
20230705,145700,443321400,3800,3800,3800,3800,0
|
|
20230705,145600,443321400,3800,3800,3800,3800,0
|
|
20230705,145500,443321400,3800,3800,3800,3800,0
|
|
20230705,145400,443321400,3800,3800,3800,3800,0
|
|
20230705,145300,443321400,3800,3800,3800,3800,26
|
|
20230705,145200,443222600,3795,3795,3795,3795,0
|
|
20230705,145100,443222600,3795,3795,3795,3795,1460
|
|
20230705,145000,437681900,3790,3790,3790,3790,170
|
|
20230705,144900,437037600,3790,3790,3790,3790,500
|
|
20230705,144800,435142600,3795,3795,3795,3795,0
|
|
20230705,144700,435142600,3795,3795,3795,3795,0
|
|
20230705,144600,435142600,3795,3795,3795,3795,0
|
|
20230705,144500,435142600,3795,3795,3795,3795,2
|
|
20230705,144400,435135010,3795,3795,3795,3795,0
|
|
20230705,144300,435135010,3795,3795,3795,3795,2
|
|
20230705,144200,435127420,3795,3795,3795,3795,7
|
|
20230705,144100,435100855,3795,3795,3795,3795,10
|
|
20230705,144000,435062905,3795,3795,3795,3790,163
|
|
20230705,143900,434444970,3790,3795,3795,3790,4152
|
|
20230705,143800,418708845,3795,3795,3795,3790,1202
|
|
20230705,143700,414153180,3795,3795,3795,3795,102
|
|
20230705,143600,413766090,3795,3795,3795,3795,115
|
|
20230705,143500,413329665,3795,3800,3800,3795,27
|
|
20230705,143400,413227150,3800,3800,3800,3800,2
|
|
20230705,143300,413219550,3795,3795,3795,3795,0
|
|
20230705,143200,413219550,3795,3795,3795,3795,1089
|
|
20230705,143100,409086795,3800,3800,3800,3800,0
|
|
20230705,143000,409086795,3800,3800,3800,3800,31
|
|
20230705,142900,408968995,3795,3795,3795,3795,0
|
|
20230705,142800,408968995,3795,3795,3795,3795,25
|
|
20230705,142700,408874120,3800,3800,3800,3800,0
|
|
20230705,142600,408874120,3800,3795,3800,3795,404
|
|
20230705,142500,407340935,3795,3795,3795,3795,0
|
|
20230705,142400,407340935,3795,3795,3795,3795,30
|
|
20230705,142300,407227085,3795,3795,3795,3795,140
|
|
20230705,142200,406695785,3790,3790,3790,3790,0
|
|
20230705,142100,406695785,3790,3795,3795,3790,240
|
|
20230705,142000,405785925,3795,3795,3795,3795,1547
|
|
20230705,141900,399915060,3795,3795,3795,3795,215
|
|
20230705,141800,399099135,3795,3795,3795,3795,171
|
|
20230705,141700,398450190,3800,3795,3800,3795,247
|
|
20230705,141600,397512690,3800,3800,3800,3800,0
|
|
20230705,141500,397512690,3800,3800,3800,3800,100
|
|
20230705,141400,397132690,3800,3800,3800,3800,200
|
|
20230705,141300,396372690,3795,3795,3795,3795,11
|
|
20230705,141200,396330945,3795,3795,3795,3795,99
|
|
20230705,141100,395955240,3800,3800,3800,3800,0
|
|
20230705,141000,395955240,3800,3800,3800,3800,1
|
|
20230705,140900,395951440,3795,3795,3795,3795,0
|
|
20230705,140800,395951440,3795,3795,3795,3795,500
|
|
20230705,140700,394053940,3795,3795,3795,3795,5
|
|
20230705,140600,394034965,3795,3795,3795,3795,900
|
|
20230705,140500,390619465,3805,3805,3805,3805,0
|
|
20230705,140400,390619465,3805,3805,3805,3805,0
|
|
20230705,140300,390619465,3805,3805,3805,3805,0
|
|
20230705,140200,390619465,3805,3800,3805,3800,5
|
|
20230705,140100,390600460,3800,3800,3800,3795,2503
|
|
20230705,140000,381098935,3795,3790,3795,3790,705
|
|
20230705,135900,378425480,3790,3790,3790,3790,0
|
|
20230705,135800,378425480,3790,3790,3790,3790,0
|
|
20230705,135700,378425480,3790,3790,3790,3790,100
|
|
20230705,135600,378046480,3790,3790,3790,3790,105
|
|
20230705,135500,377648530,3790,3790,3790,3790,4
|
|
20230705,135400,377633370,3790,3790,3790,3790,0
|
|
20230705,135300,377633370,3790,3795,3795,3790,24
|
|
20230705,135200,377542390,3795,3795,3795,3795,4
|
|
20230705,135100,377527210,3795,3795,3795,3795,24
|
|
20230705,135000,377436130,3800,3800,3800,3800,505
|
|
20230705,134900,375517130,3800,3800,3800,3800,40
|
|
20230705,134800,375365130,3795,3795,3795,3795,5
|
|
20230705,134700,375346155,3800,3800,3800,3800,10
|
|
20230705,134600,375308155,3800,3800,3800,3800,0
|
|
20230705,134500,375308155,3800,3800,3800,3800,0
|
|
20230705,134400,375308155,3800,3800,3800,3800,0
|
|
20230705,134300,375308155,3800,3800,3800,3800,0
|
|
20230705,134200,375308155,3800,3800,3800,3800,0
|
|
20230705,134100,375308155,3800,3800,3800,3800,0
|
|
20230705,134000,375308155,3800,3795,3800,3795,187
|
|
20230705,133900,374598485,3795,3795,3795,3795,210
|
|
20230705,133800,373801535,3795,3795,3795,3795,100
|
|
20230705,133700,373422035,3790,3790,3790,3790,0
|
|
20230705,133600,373422035,3790,3790,3790,3790,7
|
|
20230705,133500,373395505,3795,3795,3795,3795,5
|
|
20230705,133400,373376530,3795,3795,3795,3795,0
|
|
20230705,133300,373376530,3795,3795,3795,3795,31
|
|
20230705,133200,373258885,3795,3795,3795,3795,38
|
|
20230705,133100,373114675,3795,3795,3795,3795,2
|
|
20230705,133000,373107085,3795,3795,3795,3795,90
|
|
20230705,132900,372765535,3795,3795,3795,3795,0
|
|
20230705,132800,372765535,3795,3795,3795,3795,90
|
|
20230705,132700,372423985,3795,3795,3795,3795,0
|
|
20230705,132600,372423985,3795,3795,3795,3795,1
|
|
20230705,132500,372420190,3795,3795,3795,3795,0
|
|
20230705,132400,372420190,3795,3795,3795,3795,0
|
|
20230705,132300,372420190,3795,3795,3795,3795,0
|
|
20230705,132200,372420190,3795,3795,3795,3795,200
|
|
20230705,132100,371661190,3795,3795,3795,3795,119
|
|
20230705,132000,371209585,3795,3795,3795,3795,511
|
|
20230705,131900,369270340,3795,3795,3795,3795,0
|
|
20230705,131800,369270340,3795,3795,3795,3795,10
|
|
20230705,131700,369232390,3795,3800,3800,3795,1399
|
|
20230705,131600,363920915,3800,3800,3800,3800,2537
|
|
20230705,131500,354280315,3800,3800,3800,3800,800
|
|
20230705,131400,351240315,3800,3800,3800,3800,0
|
|
20230705,131300,351240315,3800,3800,3800,3800,0
|
|
20230705,131200,351240315,3800,3800,3800,3800,500
|
|
20230705,131100,349340315,3800,3800,3800,3800,0
|
|
20230705,131000,349340315,3800,3800,3800,3800,97
|
|
20230705,130900,348971715,3800,3800,3800,3800,0
|
|
20230705,130800,348971715,3800,3800,3800,3800,0
|
|
20230705,130700,348971715,3800,3800,3800,3800,1000
|
|
20230705,130600,345171715,3800,3800,3800,3800,0
|
|
20230705,130500,345171715,3800,3800,3800,3800,547
|
|
20230705,130400,343093115,3800,3800,3800,3800,25
|
|
20230705,130300,342998115,3810,3810,3810,3810,0
|
|
20230705,130200,342998115,3810,3810,3810,3810,0
|
|
20230705,130100,342998115,3810,3810,3810,3810,0
|
|
20230705,130000,342998115,3810,3810,3810,3810,0
|
|
20230705,125900,342998115,3810,3810,3810,3810,0
|
|
20230705,125800,342998115,3810,3805,3810,3805,45
|
|
20230705,125700,342826885,3805,3805,3805,3805,0
|
|
20230705,125600,342826885,3805,3805,3805,3805,1
|
|
20230705,125500,342823080,3805,3805,3805,3805,0
|
|
20230705,125400,342823080,3805,3805,3805,3805,40
|
|
20230705,125300,342670880,3805,3805,3805,3805,10
|
|
20230705,125200,342632830,3805,3805,3805,3805,12
|
|
20230705,125100,342587170,3805,3805,3805,3805,326
|
|
20230705,125000,341346740,3810,3810,3810,3810,0
|
|
20230705,124900,341346740,3810,3810,3810,3810,0
|
|
20230705,124800,341346740,3810,3810,3810,3810,261
|
|
20230705,124700,340352330,3810,3810,3810,3810,500
|
|
20230705,124600,338447330,3810,3810,3810,3810,268
|
|
20230705,124500,337426250,3810,3810,3810,3810,0
|
|
20230705,124400,337426250,3810,3810,3810,3810,0
|
|
20230705,124300,337426250,3810,3805,3810,3805,484
|
|
20230705,124200,335584330,3800,3800,3800,3800,0
|
|
20230705,124100,335584330,3800,3800,3800,3800,247
|
|
20230705,124000,334645730,3800,3800,3800,3800,753
|
|
20230705,123900,331784330,3800,3800,3800,3800,0
|
|
20230705,123800,331784330,3800,3800,3800,3800,0
|
|
20230705,123700,331784330,3800,3800,3800,3800,263
|
|
20230705,123600,330784930,3795,3795,3795,3795,539
|
|
20230705,123500,328739425,3800,3795,3800,3795,106
|
|
20230705,123400,328337130,3795,3795,3795,3795,1
|
|
20230705,123300,328333335,3795,3795,3795,3795,103
|
|
20230705,123200,327942450,3790,3790,3790,3790,0
|
|
20230705,123100,327942450,3790,3790,3790,3790,528
|
|
20230705,123000,325941330,3790,3790,3790,3790,249
|
|
20230705,122900,324997620,3790,3795,3795,3790,72
|
|
20230705,122800,324724385,3795,3795,3795,3795,295
|
|
20230705,122700,323604860,3795,3795,3795,3795,6
|
|
20230705,122600,323582090,3795,3795,3795,3795,0
|
|
20230705,122500,323582090,3795,3795,3795,3795,32
|
|
20230705,122400,323460650,3795,3795,3795,3795,0
|
|
20230705,122300,323460650,3795,3795,3795,3795,38
|
|
20230705,122200,323316440,3800,3800,3800,3800,0
|
|
20230705,122100,323316440,3800,3800,3800,3795,8
|
|
20230705,122000,323286070,3795,3795,3795,3795,32
|
|
20230705,121900,323164630,3795,3795,3795,3795,482
|
|
20230705,121800,321335440,3795,3795,3795,3795,0
|
|
20230705,121700,321335440,3795,3795,3795,3795,506
|
|
20230705,121600,319415170,3795,3795,3795,3795,0
|
|
20230705,121500,319415170,3795,3795,3795,3795,36
|
|
20230705,121400,319278550,3795,3795,3795,3795,106
|
|
20230705,121300,318876280,3795,3795,3795,3795,0
|
|
20230705,121200,318876280,3795,3795,3795,3795,0
|
|
20230705,121100,318876280,3795,3795,3795,3795,207
|
|
20230705,121000,318090715,3795,3795,3795,3795,0
|
|
20230705,120900,318090715,3795,3795,3795,3795,0
|
|
20230705,120800,318090715,3795,3795,3795,3795,9
|
|
20230705,120700,318056560,3800,3800,3800,3800,0
|
|
20230705,120600,318056560,3800,3800,3800,3800,0
|
|
20230705,120500,318056560,3800,3800,3800,3800,5
|
|
20230705,120400,318037560,3800,3800,3800,3800,3
|
|
20230705,120300,318026160,3795,3795,3800,3795,244
|
|
20230705,120200,317099680,3795,3795,3795,3795,0
|
|
20230705,120100,317099680,3795,3795,3795,3795,0
|
|
20230705,120000,317099680,3795,3795,3795,3795,0
|
|
20230705,115900,317099680,3795,3795,3795,3795,300
|
|
20230705,115800,315961180,3800,3800,3800,3800,0
|
|
20230705,115700,315961180,3800,3800,3800,3800,10
|
|
20230705,115600,315923180,3800,3800,3800,3800,0
|
|
20230705,115500,315923180,3800,3795,3800,3795,43
|
|
20230705,115400,315759990,3795,3795,3795,3795,0
|
|
20230705,115300,315759990,3795,3795,3795,3795,22
|
|
20230705,115200,315676500,3800,3800,3800,3800,24
|
|
20230705,115100,315585300,3800,3800,3800,3800,14
|
|
20230705,115000,315532100,3800,3800,3800,3800,0
|
|
20230705,114900,315532100,3800,3800,3800,3800,0
|
|
20230705,114800,315532100,3800,3800,3800,3800,191
|
|
20230705,114700,314806300,3800,3800,3800,3800,200
|
|
20230705,114600,314046300,3800,3800,3800,3800,236
|
|
20230705,114500,313149500,3800,3800,3800,3800,0
|
|
20230705,114400,313149500,3800,3800,3800,3800,1
|
|
20230705,114300,313145700,3800,3800,3800,3800,0
|
|
20230705,114200,313145700,3800,3800,3800,3800,0
|
|
20230705,114100,313145700,3800,3800,3800,3800,0
|
|
20230705,114000,313145700,3800,3800,3800,3800,77
|
|
20230705,113900,312853100,3805,3805,3805,3805,1000
|
|
20230705,113800,309048100,3805,3800,3805,3800,6
|
|
20230705,113700,309025295,3800,3800,3800,3800,83
|
|
20230705,113600,308709895,3805,3805,3805,3805,547
|
|
20230705,113500,306628560,3805,3810,3810,3805,23
|
|
20230705,113400,306540945,3805,3805,3805,3805,0
|
|
20230705,113300,306540945,3805,3805,3805,3805,0
|
|
20230705,113200,306540945,3805,3805,3805,3805,0
|
|
20230705,113100,306540945,3805,3805,3805,3805,0
|
|
20230705,113000,306540945,3805,3805,3805,3805,10
|
|
20230705,112900,306502895,3805,3805,3805,3805,121
|
|
20230705,112800,306042490,3805,3805,3805,3805,26
|
|
20230705,112700,305943560,3805,3805,3805,3805,274
|
|
20230705,112600,304900990,3805,3805,3805,3805,10
|
|
20230705,112500,304862940,3800,3800,3805,3800,636
|
|
20230705,112400,302445340,3805,3805,3805,3805,164
|
|
20230705,112300,301821320,3805,3805,3805,3805,293
|
|
20230705,112200,300706455,3810,3810,3810,3810,0
|
|
20230705,112100,300706455,3810,3810,3810,3810,20
|
|
20230705,112000,300630255,3810,3810,3810,3810,501
|
|
20230705,111900,298721445,3815,3810,3815,3810,297
|
|
20230705,111800,297589865,3815,3815,3815,3815,5
|
|
20230705,111700,297570790,3820,3820,3820,3820,187
|
|
20230705,111600,296856450,3820,3820,3820,3820,110
|
|
20230705,111500,296436250,3825,3825,3825,3825,125
|
|
20230705,111400,295958125,3825,3825,3825,3825,13
|
|
20230705,111300,295908400,3830,3825,3830,3825,3090
|
|
20230705,111200,284085850,3820,3820,3820,3820,210
|
|
20230705,111100,283283650,3820,3795,3820,3795,4081
|
|
20230705,111000,267715670,3795,3795,3795,3795,46
|
|
20230705,110900,267541100,3795,3795,3795,3795,0
|
|
20230705,110800,267541100,3795,3795,3795,3795,6
|
|
20230705,110700,267518330,3795,3795,3795,3795,0
|
|
20230705,110600,267518330,3795,3795,3795,3795,117
|
|
20230705,110500,267074315,3800,3800,3800,3800,0
|
|
20230705,110400,267074315,3800,3800,3800,3800,0
|
|
20230705,110300,267074315,3800,3800,3800,3800,10
|
|
20230705,110200,267036315,3800,3800,3800,3800,0
|
|
20230705,110100,267036315,3800,3800,3800,3800,0
|
|
20230705,110000,267036315,3800,3800,3800,3800,338
|
|
20230705,105900,265751915,3800,3800,3800,3800,162
|
|
20230705,105800,265136315,3805,3795,3805,3795,1106
|
|
20230705,105700,260931550,3795,3790,3795,3790,648
|
|
20230705,105600,258472605,3790,3790,3790,3790,0
|
|
20230705,105500,258472605,3790,3790,3790,3790,91
|
|
20230705,105400,258127715,3795,3795,3795,3795,2
|
|
20230705,105300,258120125,3790,3795,3795,3790,1608
|
|
20230705,105200,252025675,3795,3795,3795,3795,0
|
|
20230705,105100,252025675,3795,3790,3795,3790,2
|
|
20230705,105000,252018090,3795,3790,3795,3790,45
|
|
20230705,104900,251847530,3790,3790,3790,3790,0
|
|
20230705,104800,251847530,3790,3790,3790,3790,6
|
|
20230705,104700,251824790,3790,3790,3790,3790,36
|
|
20230705,104600,251688350,3790,3790,3790,3790,6
|
|
20230705,104500,251665610,3790,3790,3790,3790,41
|
|
20230705,104400,251510220,3790,3790,3790,3790,58
|
|
20230705,104300,251290400,3785,3785,3785,3785,0
|
|
20230705,104200,251290400,3785,3785,3785,3785,0
|
|
20230705,104100,251290400,3785,3785,3785,3785,380
|
|
20230705,104000,249852100,3790,3790,3790,3790,0
|
|
20230705,103900,249852100,3790,3790,3790,3790,0
|
|
20230705,103800,249852100,3790,3790,3790,3785,107
|
|
20230705,103700,249446600,3790,3790,3790,3785,143
|
|
20230705,103600,248904810,3790,3790,3790,3785,269
|
|
20230705,103500,247885350,3785,3785,3785,3785,6
|
|
20230705,103400,247862640,3785,3790,3790,3785,136
|
|
20230705,103300,247347380,3790,3785,3790,3785,24
|
|
20230705,103200,247256470,3785,3785,3785,3785,36
|
|
20230705,103100,247120210,3790,3790,3790,3790,53
|
|
20230705,103000,246919340,3790,3790,3790,3790,4
|
|
20230705,102900,246904180,3790,3790,3790,3790,6
|
|
20230705,102800,246881440,3785,3790,3790,3785,213
|
|
20230705,102700,246075170,3790,3790,3790,3790,0
|
|
20230705,102600,246075170,3790,3790,3790,3790,3247
|
|
20230705,102500,233769040,3790,3790,3790,3790,0
|
|
20230705,102400,233769040,3790,3795,3795,3790,4
|
|
20230705,102300,233753865,3795,3795,3795,3790,3919
|
|
20230705,102200,218897235,3795,3795,3795,3795,17
|
|
20230705,102100,218832720,3795,3795,3795,3795,81
|
|
20230705,102000,218525325,3795,3795,3795,3795,887
|
|
20230705,101900,215159160,3795,3790,3795,3790,1660
|
|
20230705,101800,208867610,3790,3790,3790,3790,0
|
|
20230705,101700,208867610,3790,3795,3795,3790,1032
|
|
20230705,101600,204953700,3790,3790,3790,3790,100
|
|
20230705,101500,204574700,3790,3790,3790,3790,42
|
|
20230705,101400,204415520,3790,3790,3790,3790,0
|
|
20230705,101300,204415520,3790,3795,3795,3790,107
|
|
20230705,101200,204009965,3790,3790,3790,3790,2057
|
|
20230705,101100,196213935,3795,3790,3795,3790,530
|
|
20230705,101000,194205185,3795,3790,3795,3790,193
|
|
20230705,100900,193472965,3790,3790,3790,3790,5475
|
|
20230705,100800,172722715,3790,3790,3790,3790,42
|
|
20230705,100700,172563535,3795,3795,3795,3795,4820
|
|
20230705,100600,154271635,3795,3795,3795,3795,736
|
|
20230705,100500,151478515,3795,3795,3795,3795,22
|
|
20230705,100400,151395025,3800,3800,3800,3800,0
|
|
20230705,100300,151395025,3800,3800,3800,3800,0
|
|
20230705,100200,151395025,3800,3800,3800,3800,54
|
|
20230705,100100,151189825,3795,3795,3795,3795,30
|
|
20230705,100000,151075975,3795,3795,3795,3795,0
|
|
20230705,095900,151075975,3795,3800,3800,3795,67
|
|
20230705,095800,150821705,3795,3795,3795,3795,0
|
|
20230705,095700,150821705,3795,3795,3795,3795,0
|
|
20230705,095600,150821705,3795,3800,3800,3795,270
|
|
20230705,095500,149796725,3795,3795,3795,3795,0
|
|
20230705,095400,149796725,3795,3800,3800,3795,4000
|
|
20230705,095300,134609565,3810,3800,3810,3800,14628
|
|
20230705,095200,79022640,3795,3795,3795,3795,6
|
|
20230705,095100,78999870,3800,3800,3800,3800,2529
|
|
20230705,095000,69389670,3800,3800,3805,3800,566
|
|
20230705,094900,67238750,3805,3805,3805,3805,0
|
|
20230705,094800,67238750,3805,3805,3805,3805,86
|
|
20230705,094700,66911520,3805,3805,3805,3805,6
|
|
20230705,094600,66888690,3805,3805,3805,3805,38
|
|
20230705,094500,66744100,3805,3805,3805,3805,5
|
|
20230705,094400,66725075,3805,3800,3810,3800,73
|
|
20230705,094300,66447340,3800,3800,3800,3800,9
|
|
20230705,094200,66413140,3800,3800,3800,3800,829
|
|
20230705,094100,63262940,3800,3800,3800,3800,42
|
|
20230705,094000,63103340,3800,3800,3800,3800,0
|
|
20230705,093900,63103340,3800,3810,3810,3800,352
|
|
20230705,093800,61765640,3810,3805,3810,3800,111
|
|
20230705,093700,61343780,3810,3810,3810,3810,1
|
|
20230705,093600,61339970,3810,3800,3810,3800,43
|
|
20230705,093500,61176550,3810,3805,3810,3805,802
|
|
20230705,093400,58124930,3805,3805,3805,3800,540
|
|
20230705,093300,56071400,3820,3810,3820,3810,207
|
|
20230705,093200,55280705,3825,3815,3825,3815,17
|
|
20230705,093100,55215755,3825,3810,3825,3805,1010
|
|
20230705,093000,51372440,3825,3825,3825,3805,2011
|
|
20230705,092900,43694470,3825,3810,3825,3800,126
|
|
20230705,092800,43215410,3810,3810,3810,3800,402
|
|
20230705,092700,41686730,3810,3810,3810,3810,0
|
|
20230705,092600,41686730,3810,3815,3815,3810,506
|
|
20230705,092500,39757500,3825,3825,3825,3825,0
|
|
20230705,092400,39757500,3825,3825,3825,3825,1
|
|
20230705,092300,39753675,3825,3825,3825,3825,12
|
|
20230705,092200,39707775,3825,3820,3825,3820,106
|
|
20230705,092100,39302390,3825,3820,3825,3815,596
|
|
20230705,092000,37028030,3820,3810,3820,3810,651
|
|
20230705,091900,34542910,3810,3810,3810,3810,37
|
|
20230705,091800,34401940,3800,3800,3800,3800,51
|
|
20230705,091700,34208140,3800,3800,3800,3800,0
|
|
20230705,091600,34208140,3800,3795,3800,3795,3252
|
|
20230705,091500,21863390,3795,3795,3795,3795,115
|
|
20230705,091400,21426965,3800,3800,3800,3800,26
|
|
20230705,091300,21328165,3800,3800,3800,3800,0
|
|
20230705,091200,21328165,3800,3790,3800,3785,913
|
|
20230705,091100,17871995,3790,3790,3790,3790,2235
|
|
20230705,091000,9401345,3790,3790,3790,3790,0
|
|
20230705,090900,9401345,3790,3795,3795,3790,552
|
|
20230705,090800,7306660,3800,3795,3800,3795,46
|
|
20230705,090700,7132040,3800,3800,3800,3800,0
|
|
20230705,090600,7132040,3800,3800,3800,3800,36
|
|
20230705,090500,6995240,3800,3795,3800,3790,667
|
|
20230705,090400,4464440,3795,3795,3795,3795,412
|
|
20230705,090300,2900900,3800,3800,3800,3800,11
|
|
20230705,090200,2859100,3800,3810,3810,3800,28
|
|
20230705,090100,2752670,3810,3810,3810,3810,41
|
|
20230705,090000,2596460,3810,3815,3815,3810,681
|