602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185900,468686905,3495,3495,3495,3495,917
|
|
20230703,185800,468686905,3495,3495,3495,3495,0
|
|
20230703,185700,468686905,3495,3495,3495,3495,0
|
|
20230703,185600,468686905,3495,3495,3495,3495,0
|
|
20230703,185500,468686905,3495,3495,3495,3495,0
|
|
20230703,185400,468686905,3495,3495,3495,3495,0
|
|
20230703,185300,468686905,3495,3495,3495,3495,0
|
|
20230703,185200,468686905,3495,3495,3495,3495,0
|
|
20230703,185100,468686905,3495,3495,3495,3495,0
|
|
20230703,185000,468686905,3495,3495,3495,3495,0
|
|
20230703,184900,468686905,3495,3495,3495,3495,0
|
|
20230703,184800,468686905,3495,3495,3495,3495,0
|
|
20230703,184700,468686905,3495,3495,3495,3495,0
|
|
20230703,184600,468686905,3495,3495,3495,3495,0
|
|
20230703,184500,468686905,3495,3495,3495,3495,0
|
|
20230703,184400,468686905,3495,3495,3495,3495,0
|
|
20230703,184300,468686905,3495,3495,3495,3495,0
|
|
20230703,184200,468686905,3495,3495,3495,3495,0
|
|
20230703,184100,468686905,3495,3495,3495,3495,0
|
|
20230703,184000,468686905,3495,3495,3495,3495,0
|
|
20230703,183900,468686905,3495,3495,3495,3495,0
|
|
20230703,183800,468686905,3495,3495,3495,3495,0
|
|
20230703,183700,468686905,3495,3495,3495,3495,0
|
|
20230703,183600,468686905,3495,3495,3495,3495,0
|
|
20230703,183500,468686905,3495,3495,3495,3495,0
|
|
20230703,183400,468686905,3495,3495,3495,3495,0
|
|
20230703,183300,468686905,3495,3495,3495,3495,0
|
|
20230703,183200,468686905,3495,3495,3495,3495,0
|
|
20230703,183100,468686905,3495,3495,3495,3495,0
|
|
20230703,183000,468686905,3495,3495,3495,3495,0
|
|
20230703,182900,468686905,3495,3495,3495,3495,917
|
|
20230703,182800,468686905,3495,3495,3495,3495,0
|
|
20230703,182700,468686905,3495,3495,3495,3495,0
|
|
20230703,182600,468686905,3495,3495,3495,3495,0
|
|
20230703,182500,468686905,3495,3495,3495,3495,0
|
|
20230703,182400,468686905,3495,3495,3495,3495,0
|
|
20230703,182300,468686905,3495,3495,3495,3495,0
|
|
20230703,182200,468686905,3495,3495,3495,3495,0
|
|
20230703,182100,468686905,3495,3495,3495,3495,0
|
|
20230703,182000,468686905,3495,3495,3495,3495,0
|
|
20230703,181900,468686905,3495,3495,3495,3495,0
|
|
20230703,181800,468686905,3495,3495,3495,3495,0
|
|
20230703,181700,468686905,3495,3495,3495,3495,0
|
|
20230703,181600,468686905,3495,3495,3495,3495,0
|
|
20230703,181500,468686905,3495,3495,3495,3495,0
|
|
20230703,181400,468686905,3495,3495,3495,3495,0
|
|
20230703,181300,468686905,3495,3495,3495,3495,0
|
|
20230703,181200,468686905,3495,3495,3495,3495,0
|
|
20230703,181100,468686905,3495,3495,3495,3495,0
|
|
20230703,181000,468686905,3495,3495,3495,3495,0
|
|
20230703,180900,468686905,3495,3495,3495,3495,0
|
|
20230703,180800,468686905,3495,3495,3495,3495,0
|
|
20230703,180700,468686905,3495,3495,3495,3495,0
|
|
20230703,180600,468686905,3495,3495,3495,3495,0
|
|
20230703,180500,468686905,3495,3495,3495,3495,0
|
|
20230703,180400,468686905,3495,3495,3495,3495,0
|
|
20230703,180300,468686905,3495,3495,3495,3495,0
|
|
20230703,180200,468686905,3495,3495,3495,3495,0
|
|
20230703,180100,468686905,3495,3495,3495,3495,0
|
|
20230703,180000,468686905,3495,3495,3495,3495,0
|
|
20230703,175900,468686905,3495,3495,3495,3495,917
|
|
20230703,175800,468686905,3495,3495,3495,3495,0
|
|
20230703,175700,468686905,3495,3495,3495,3495,0
|
|
20230703,175600,468686905,3495,3495,3495,3495,0
|
|
20230703,175500,468686905,3495,3495,3495,3495,0
|
|
20230703,175400,468686905,3495,3495,3495,3495,0
|
|
20230703,175300,468686905,3495,3495,3495,3495,0
|
|
20230703,175200,468686905,3495,3495,3495,3495,0
|
|
20230703,175100,468686905,3495,3495,3495,3495,0
|
|
20230703,175000,468686905,3495,3495,3495,3495,0
|
|
20230703,174900,468686905,3495,3495,3495,3495,0
|
|
20230703,174800,468686905,3495,3495,3495,3495,0
|
|
20230703,174700,468686905,3495,3495,3495,3495,0
|
|
20230703,174600,468686905,3495,3495,3495,3495,0
|
|
20230703,174500,468686905,3495,3495,3495,3495,0
|
|
20230703,174400,468686905,3495,3495,3495,3495,0
|
|
20230703,174300,468686905,3495,3495,3495,3495,0
|
|
20230703,174200,468686905,3495,3495,3495,3495,0
|
|
20230703,174100,468686905,3495,3495,3495,3495,0
|
|
20230703,174000,468686905,3495,3495,3495,3495,0
|
|
20230703,173900,468686905,3495,3495,3495,3495,0
|
|
20230703,173800,468686905,3495,3495,3495,3495,0
|
|
20230703,173700,468686905,3495,3495,3495,3495,0
|
|
20230703,173600,468686905,3495,3495,3495,3495,0
|
|
20230703,173500,468686905,3495,3495,3495,3495,0
|
|
20230703,173400,468686905,3495,3495,3495,3495,0
|
|
20230703,173300,468686905,3495,3495,3495,3495,0
|
|
20230703,173200,468686905,3495,3495,3495,3495,0
|
|
20230703,173100,468686905,3495,3495,3495,3495,0
|
|
20230703,173000,468686905,3495,3495,3495,3495,0
|
|
20230703,172900,468686905,3495,3495,3495,3495,917
|
|
20230703,172800,468686905,3495,3495,3495,3495,0
|
|
20230703,172700,468686905,3495,3495,3495,3495,0
|
|
20230703,172600,468686905,3495,3495,3495,3495,0
|
|
20230703,172500,468686905,3495,3495,3495,3495,0
|
|
20230703,172400,468686905,3495,3495,3495,3495,0
|
|
20230703,172300,468686905,3495,3495,3495,3495,0
|
|
20230703,172200,468686905,3495,3495,3495,3495,0
|
|
20230703,172100,468686905,3495,3495,3495,3495,0
|
|
20230703,172000,468686905,3495,3495,3495,3495,0
|
|
20230703,171900,468686905,3495,3495,3495,3495,0
|
|
20230703,171800,468686905,3495,3495,3495,3495,0
|
|
20230703,171700,468686905,3495,3495,3495,3495,0
|
|
20230703,171600,468686905,3495,3495,3495,3495,0
|
|
20230703,171500,468686905,3495,3495,3495,3495,0
|
|
20230703,171400,468686905,3495,3495,3495,3495,0
|
|
20230703,171300,468686905,3495,3495,3495,3495,0
|
|
20230703,171200,468686905,3495,3495,3495,3495,0
|
|
20230703,171100,468686905,3495,3495,3495,3495,0
|
|
20230703,171000,468686905,3495,3495,3495,3495,0
|
|
20230703,170900,468686905,3495,3495,3495,3495,0
|
|
20230703,170800,468686905,3495,3495,3495,3495,0
|
|
20230703,170700,468686905,3495,3495,3495,3495,0
|
|
20230703,170600,468686905,3495,3495,3495,3495,0
|
|
20230703,170500,468686905,3495,3495,3495,3495,0
|
|
20230703,170400,468686905,3495,3495,3495,3495,0
|
|
20230703,170300,468686905,3495,3495,3495,3495,0
|
|
20230703,170200,468686905,3495,3495,3495,3495,0
|
|
20230703,170100,468686905,3495,3495,3495,3495,0
|
|
20230703,170000,468686905,3495,3495,3495,3495,0
|
|
20230703,165900,468686905,3495,3495,3495,3495,917
|
|
20230703,165800,468686905,3495,3495,3495,3495,0
|
|
20230703,165700,468686905,3495,3495,3495,3495,0
|
|
20230703,165600,468686905,3495,3495,3495,3495,0
|
|
20230703,165500,468686905,3495,3495,3495,3495,0
|
|
20230703,165400,468686905,3495,3495,3495,3495,0
|
|
20230703,165300,468686905,3495,3495,3495,3495,0
|
|
20230703,165200,468686905,3495,3495,3495,3495,0
|
|
20230703,165100,468686905,3495,3495,3495,3495,0
|
|
20230703,165000,468686905,3495,3495,3495,3495,0
|
|
20230703,164900,468686905,3495,3495,3495,3495,0
|
|
20230703,164800,468686905,3495,3495,3495,3495,0
|
|
20230703,164700,468686905,3495,3495,3495,3495,0
|
|
20230703,164600,468686905,3495,3495,3495,3495,0
|
|
20230703,164500,468686905,3495,3495,3495,3495,0
|
|
20230703,164400,468686905,3495,3495,3495,3495,0
|
|
20230703,164300,468686905,3495,3495,3495,3495,0
|
|
20230703,164200,468686905,3495,3495,3495,3495,0
|
|
20230703,164100,468686905,3495,3495,3495,3495,0
|
|
20230703,164000,468686905,3495,3495,3495,3495,0
|
|
20230703,163900,468686905,3495,3495,3495,3495,0
|
|
20230703,163800,468686905,3495,3495,3495,3495,0
|
|
20230703,163700,468686905,3495,3495,3495,3495,0
|
|
20230703,163600,468686905,3495,3495,3495,3495,0
|
|
20230703,163500,468686905,3495,3495,3495,3495,0
|
|
20230703,163400,468686905,3495,3495,3495,3495,0
|
|
20230703,163300,468686905,3495,3495,3495,3495,0
|
|
20230703,163200,468686905,3495,3495,3495,3495,0
|
|
20230703,163100,468686905,3495,3495,3495,3495,0
|
|
20230703,163000,468686905,3495,3495,3495,3495,0
|
|
20230703,162900,468686905,3495,3495,3495,3495,917
|
|
20230703,162800,468686905,3495,3495,3495,3495,0
|
|
20230703,162700,468686905,3495,3495,3495,3495,0
|
|
20230703,162600,468686905,3495,3495,3495,3495,0
|
|
20230703,162500,468686905,3495,3495,3495,3495,0
|
|
20230703,162400,468686905,3495,3495,3495,3495,0
|
|
20230703,162300,468686905,3495,3495,3495,3495,0
|
|
20230703,162200,468686905,3495,3495,3495,3495,0
|
|
20230703,162100,468686905,3495,3495,3495,3495,0
|
|
20230703,162000,468686905,3495,3495,3495,3495,0
|
|
20230703,161900,468686905,3495,3495,3495,3495,0
|
|
20230703,161800,468686905,3495,3495,3495,3495,0
|
|
20230703,161700,468686905,3495,3495,3495,3495,0
|
|
20230703,161600,468686905,3495,3495,3495,3495,0
|
|
20230703,161500,468686905,3495,3495,3495,3495,0
|
|
20230703,161400,468686905,3495,3495,3495,3495,0
|
|
20230703,161300,468686905,3495,3495,3495,3495,0
|
|
20230703,161200,468686905,3495,3495,3495,3495,0
|
|
20230703,161100,468686905,3495,3495,3495,3495,0
|
|
20230703,161000,468686905,3495,3495,3495,3495,0
|
|
20230703,160900,468686905,3495,3495,3495,3495,0
|
|
20230703,160800,468686905,3495,3495,3495,3495,0
|
|
20230703,160700,468686905,3495,3495,3495,3495,0
|
|
20230703,160600,468686905,3495,3495,3495,3495,0
|
|
20230703,160500,468686905,3495,3495,3495,3495,0
|
|
20230703,160400,468686905,3495,3495,3495,3495,0
|
|
20230703,160300,468686905,3495,3495,3495,3495,0
|
|
20230703,160200,468686905,3495,3495,3495,3495,0
|
|
20230703,160100,468686905,3495,3495,3495,3495,0
|
|
20230703,160000,468686905,3495,3495,3495,3495,0
|
|
20230703,155900,468686905,3495,3495,3495,3495,917
|
|
20230703,155800,468686905,3495,3495,3495,3495,0
|
|
20230703,155700,468686905,3495,3495,3495,3495,0
|
|
20230703,155600,468686905,3495,3495,3495,3495,0
|
|
20230703,155500,468686905,3495,3495,3495,3495,0
|
|
20230703,155400,468686905,3495,3495,3495,3495,0
|
|
20230703,155300,468686905,3495,3495,3495,3495,0
|
|
20230703,155200,468686905,3495,3495,3495,3495,0
|
|
20230703,155100,468686905,3495,3495,3495,3495,0
|
|
20230703,155000,468686905,3495,3495,3495,3495,0
|
|
20230703,154900,468686905,3495,3495,3495,3495,0
|
|
20230703,154800,468686905,3495,3495,3495,3495,0
|
|
20230703,154700,468686905,3495,3495,3495,3495,0
|
|
20230703,154600,468686905,3495,3495,3495,3495,0
|
|
20230703,154500,468686905,3495,3495,3495,3495,0
|
|
20230703,154400,468686905,3495,3495,3495,3495,0
|
|
20230703,154300,468686905,3495,3495,3495,3495,0
|
|
20230703,154200,468686905,3495,3495,3495,3495,0
|
|
20230703,154100,468686905,3495,3495,3495,3495,0
|
|
20230703,154000,468686905,3495,3495,3495,3495,0
|
|
20230703,153900,468686905,3495,3495,3495,3495,0
|
|
20230703,153800,468686905,3495,3495,3495,3495,0
|
|
20230703,153700,468686905,3495,3495,3495,3495,0
|
|
20230703,153600,468686905,3495,3495,3495,3495,0
|
|
20230703,153500,468686905,3495,3495,3495,3495,0
|
|
20230703,153400,468686905,3495,3495,3495,3495,0
|
|
20230703,153300,468686905,3495,3495,3495,3495,0
|
|
20230703,153200,468686905,3495,3495,3495,3495,0
|
|
20230703,153100,468686905,3495,3495,3495,3495,0
|
|
20230703,153000,468686905,3495,3495,3495,3495,917
|
|
20230703,152900,465481990,3500,3500,3500,3500,0
|
|
20230703,152800,465481990,3500,3500,3500,3500,0
|
|
20230703,152700,465481990,3500,3500,3500,3500,0
|
|
20230703,152600,465481990,3500,3500,3500,3500,0
|
|
20230703,152500,465481990,3500,3500,3500,3500,0
|
|
20230703,152400,465481990,3500,3500,3500,3500,0
|
|
20230703,152300,465481990,3500,3500,3500,3500,0
|
|
20230703,152200,465481990,3500,3500,3500,3500,0
|
|
20230703,152100,465481990,3500,3500,3500,3500,0
|
|
20230703,152000,465481990,3500,3500,3500,3500,0
|
|
20230703,151900,465481990,3500,3495,3500,3495,281
|
|
20230703,151800,464498510,3500,3500,3500,3500,73
|
|
20230703,151700,464243010,3500,3485,3500,3485,820
|
|
20230703,151600,461385035,3500,3490,3500,3490,142
|
|
20230703,151500,460888065,3485,3500,3500,3485,193
|
|
20230703,151400,460215125,3500,3500,3500,3500,0
|
|
20230703,151300,460215125,3500,3485,3500,3485,1011
|
|
20230703,151200,456676880,3480,3490,3500,3480,15445
|
|
20230703,151100,402654805,3495,3490,3495,3485,325
|
|
20230703,151000,401520745,3490,3490,3490,3490,0
|
|
20230703,150900,401520745,3490,3485,3490,3485,3313
|
|
20230703,150800,389959875,3485,3485,3485,3485,0
|
|
20230703,150700,389959875,3485,3485,3485,3485,1253
|
|
20230703,150600,385593170,3490,3490,3490,3490,0
|
|
20230703,150500,385593170,3490,3490,3490,3490,5
|
|
20230703,150400,385575720,3490,3490,3490,3490,0
|
|
20230703,150300,385575720,3490,3490,3490,3490,2
|
|
20230703,150200,385568740,3485,3485,3485,3485,0
|
|
20230703,150100,385568740,3485,3485,3485,3485,0
|
|
20230703,150000,385568740,3485,3485,3485,3485,0
|
|
20230703,145900,385568740,3485,3485,3485,3485,0
|
|
20230703,145800,385568740,3485,3490,3495,3485,70
|
|
20230703,145700,385324475,3495,3495,3495,3495,2
|
|
20230703,145600,385317485,3490,3490,3490,3490,1302
|
|
20230703,145500,380773505,3485,3485,3485,3485,1082
|
|
20230703,145400,377002735,3485,3485,3485,3485,57
|
|
20230703,145300,376804090,3485,3485,3485,3485,7
|
|
20230703,145200,376779695,3485,3485,3485,3485,2
|
|
20230703,145100,376772725,3485,3485,3485,3485,146
|
|
20230703,145000,376263915,3485,3485,3485,3485,10
|
|
20230703,144900,376229065,3480,3480,3480,3480,0
|
|
20230703,144800,376229065,3480,3480,3480,3480,10
|
|
20230703,144700,376194265,3475,3485,3485,3475,21869
|
|
20230703,144600,300061725,3485,3485,3485,3485,110
|
|
20230703,144500,299678375,3490,3490,3490,3490,6
|
|
20230703,144400,299657435,3495,3495,3495,3495,51
|
|
20230703,144300,299479190,3490,3490,3490,3490,1452
|
|
20230703,144200,294411710,3490,3490,3490,3490,1
|
|
20230703,144100,294408220,3485,3485,3485,3485,0
|
|
20230703,144000,294408220,3485,3485,3485,3485,0
|
|
20230703,143900,294408220,3485,3485,3485,3485,0
|
|
20230703,143800,294408220,3485,3485,3485,3485,0
|
|
20230703,143700,294408220,3485,3485,3485,3485,0
|
|
20230703,143600,294408220,3485,3485,3485,3485,3112
|
|
20230703,143500,283562900,3485,3495,3495,3485,2591
|
|
20230703,143400,274520635,3495,3495,3495,3495,0
|
|
20230703,143300,274520635,3495,3495,3495,3495,0
|
|
20230703,143200,274520635,3495,3495,3495,3495,51
|
|
20230703,143100,274342390,3495,3495,3495,3495,0
|
|
20230703,143000,274342390,3495,3495,3495,3495,0
|
|
20230703,142900,274342390,3495,3495,3495,3495,456
|
|
20230703,142800,272748670,3500,3500,3500,3500,0
|
|
20230703,142700,272748670,3500,3500,3500,3500,0
|
|
20230703,142600,272748670,3500,3500,3500,3500,0
|
|
20230703,142500,272748670,3500,3500,3500,3500,0
|
|
20230703,142400,272748670,3500,3495,3500,3495,980
|
|
20230703,142300,269322870,3495,3495,3495,3495,1
|
|
20230703,142200,269319375,3495,3495,3495,3495,0
|
|
20230703,142100,269319375,3495,3495,3495,3495,50
|
|
20230703,142000,269144625,3495,3495,3495,3495,0
|
|
20230703,141900,269144625,3495,3495,3495,3495,0
|
|
20230703,141800,269144625,3495,3495,3495,3495,0
|
|
20230703,141700,269144625,3495,3495,3495,3495,1
|
|
20230703,141600,269141130,3495,3495,3495,3495,0
|
|
20230703,141500,269141130,3495,3495,3495,3495,0
|
|
20230703,141400,269141130,3495,3495,3495,3495,1
|
|
20230703,141300,269137635,3495,3495,3495,3495,0
|
|
20230703,141200,269137635,3495,3495,3495,3495,2
|
|
20230703,141100,269130645,3495,3495,3495,3495,0
|
|
20230703,141000,269130645,3495,3490,3495,3490,131
|
|
20230703,140900,268673440,3495,3495,3495,3495,0
|
|
20230703,140800,268673440,3495,3495,3495,3495,1
|
|
20230703,140700,268669945,3495,3495,3495,3495,3
|
|
20230703,140600,268659460,3495,3495,3495,3495,1
|
|
20230703,140500,268655965,3495,3495,3495,3495,2
|
|
20230703,140400,268648975,3495,3495,3495,3495,30
|
|
20230703,140300,268544125,3495,3495,3495,3495,0
|
|
20230703,140200,268544125,3495,3500,3500,3495,249
|
|
20230703,140100,267673855,3500,3500,3500,3500,62
|
|
20230703,140000,267456855,3495,3495,3495,3495,0
|
|
20230703,135900,267456855,3495,3495,3495,3495,0
|
|
20230703,135800,267456855,3495,3495,3495,3495,5
|
|
20230703,135700,267439380,3495,3495,3495,3495,0
|
|
20230703,135600,267439380,3495,3495,3495,3495,10
|
|
20230703,135500,267404430,3495,3495,3495,3495,0
|
|
20230703,135400,267404430,3495,3495,3495,3495,0
|
|
20230703,135300,267404430,3495,3495,3495,3495,0
|
|
20230703,135200,267404430,3495,3495,3495,3495,0
|
|
20230703,135100,267404430,3495,3495,3495,3495,0
|
|
20230703,135000,267404430,3495,3495,3495,3495,10
|
|
20230703,134900,267369480,3495,3495,3495,3495,15
|
|
20230703,134800,267317055,3500,3500,3500,3500,105
|
|
20230703,134700,266949555,3500,3500,3500,3500,0
|
|
20230703,134600,266949555,3500,3500,3500,3500,0
|
|
20230703,134500,266949555,3500,3500,3500,3500,0
|
|
20230703,134400,266949555,3500,3500,3500,3500,0
|
|
20230703,134300,266949555,3500,3500,3500,3500,3
|
|
20230703,134200,266939055,3500,3500,3500,3500,1
|
|
20230703,134100,266935555,3500,3500,3500,3500,0
|
|
20230703,134000,266935555,3500,3500,3500,3500,0
|
|
20230703,133900,266935555,3500,3500,3500,3500,0
|
|
20230703,133800,266935555,3500,3500,3500,3500,0
|
|
20230703,133700,266935555,3500,3500,3500,3500,0
|
|
20230703,133600,266935555,3500,3500,3500,3500,70
|
|
20230703,133500,266690555,3500,3500,3500,3500,0
|
|
20230703,133400,266690555,3500,3500,3500,3500,0
|
|
20230703,133300,266690555,3500,3500,3500,3500,0
|
|
20230703,133200,266690555,3500,3500,3500,3500,66
|
|
20230703,133100,266459555,3500,3500,3500,3500,0
|
|
20230703,133000,266459555,3500,3500,3500,3500,30
|
|
20230703,132900,266354555,3500,3500,3500,3500,0
|
|
20230703,132800,266354555,3500,3500,3500,3500,0
|
|
20230703,132700,266354555,3500,3500,3500,3500,0
|
|
20230703,132600,266354555,3500,3500,3500,3500,0
|
|
20230703,132500,266354555,3500,3500,3500,3500,0
|
|
20230703,132400,266354555,3500,3500,3500,3500,0
|
|
20230703,132300,266354555,3500,3500,3500,3500,1214
|
|
20230703,132200,262105555,3500,3500,3500,3500,1
|
|
20230703,132100,262102055,3490,3490,3490,3490,0
|
|
20230703,132000,262102055,3490,3490,3490,3490,0
|
|
20230703,131900,262102055,3490,3495,3495,3490,3085
|
|
20230703,131800,251329600,3500,3500,3500,3500,303
|
|
20230703,131700,250269100,3500,3500,3500,3500,0
|
|
20230703,131600,250269100,3500,3500,3500,3500,0
|
|
20230703,131500,250269100,3500,3500,3500,3500,0
|
|
20230703,131400,250269100,3500,3500,3500,3500,0
|
|
20230703,131300,250269100,3500,3500,3500,3500,0
|
|
20230703,131200,250269100,3500,3500,3500,3500,0
|
|
20230703,131100,250269100,3500,3500,3500,3500,0
|
|
20230703,131000,250269100,3500,3500,3500,3500,0
|
|
20230703,130900,250269100,3500,3500,3500,3500,0
|
|
20230703,130800,250269100,3500,3500,3500,3500,0
|
|
20230703,130700,250269100,3500,3500,3500,3500,0
|
|
20230703,130600,250269100,3500,3500,3500,3500,0
|
|
20230703,130500,250269100,3500,3500,3500,3500,0
|
|
20230703,130400,250269100,3500,3500,3500,3500,4
|
|
20230703,130300,250255100,3505,3505,3505,3505,0
|
|
20230703,130200,250255100,3505,3505,3505,3505,0
|
|
20230703,130100,250255100,3505,3505,3505,3505,0
|
|
20230703,130000,250255100,3505,3505,3505,3505,0
|
|
20230703,125900,250255100,3505,3505,3505,3505,0
|
|
20230703,125800,250255100,3505,3505,3505,3505,0
|
|
20230703,125700,250255100,3505,3505,3505,3505,50
|
|
20230703,125600,250079850,3505,3505,3505,3505,0
|
|
20230703,125500,250079850,3505,3505,3505,3505,1
|
|
20230703,125400,250076345,3500,3500,3500,3500,0
|
|
20230703,125300,250076345,3500,3500,3500,3500,0
|
|
20230703,125200,250076345,3500,3500,3500,3500,0
|
|
20230703,125100,250076345,3500,3500,3500,3500,0
|
|
20230703,125000,250076345,3500,3500,3500,3500,0
|
|
20230703,124900,250076345,3500,3500,3500,3500,2
|
|
20230703,124800,250069345,3500,3500,3500,3500,0
|
|
20230703,124700,250069345,3500,3500,3500,3500,0
|
|
20230703,124600,250069345,3500,3500,3500,3500,0
|
|
20230703,124500,250069345,3500,3500,3500,3500,0
|
|
20230703,124400,250069345,3500,3500,3500,3500,60
|
|
20230703,124300,249859345,3495,3495,3495,3495,0
|
|
20230703,124200,249859345,3495,3495,3495,3495,10
|
|
20230703,124100,249824395,3495,3500,3500,3495,1367
|
|
20230703,124000,245040115,3500,3500,3500,3500,0
|
|
20230703,123900,245040115,3500,3500,3500,3500,0
|
|
20230703,123800,245040115,3500,3500,3500,3500,166
|
|
20230703,123700,244459115,3500,3500,3500,3500,0
|
|
20230703,123600,244459115,3500,3500,3500,3500,0
|
|
20230703,123500,244459115,3500,3500,3500,3500,39
|
|
20230703,123400,244322615,3505,3505,3505,3505,0
|
|
20230703,123300,244322615,3505,3500,3505,3500,20
|
|
20230703,123200,244252610,3495,3495,3495,3495,0
|
|
20230703,123100,244252610,3495,3495,3495,3495,0
|
|
20230703,123000,244252610,3495,3495,3495,3495,0
|
|
20230703,122900,244252610,3495,3500,3500,3495,747
|
|
20230703,122800,241638240,3495,3495,3495,3495,1
|
|
20230703,122700,241634745,3500,3500,3500,3500,0
|
|
20230703,122600,241634745,3500,3500,3500,3500,0
|
|
20230703,122500,241634745,3500,3500,3500,3500,0
|
|
20230703,122400,241634745,3500,3500,3500,3500,0
|
|
20230703,122300,241634745,3500,3500,3500,3500,2
|
|
20230703,122200,241627745,3495,3495,3495,3495,93
|
|
20230703,122100,241302710,3495,3495,3495,3495,1
|
|
20230703,122000,241299215,3490,3495,3495,3490,1979
|
|
20230703,121900,234382975,3500,3500,3500,3500,0
|
|
20230703,121800,234382975,3500,3500,3500,3500,0
|
|
20230703,121700,234382975,3500,3500,3500,3500,0
|
|
20230703,121600,234382975,3500,3500,3500,3500,0
|
|
20230703,121500,234382975,3500,3500,3500,3500,0
|
|
20230703,121400,234382975,3500,3500,3500,3500,0
|
|
20230703,121300,234382975,3500,3500,3500,3500,0
|
|
20230703,121200,234382975,3500,3500,3500,3500,10
|
|
20230703,121100,234347975,3500,3500,3500,3500,0
|
|
20230703,121000,234347975,3500,3500,3500,3500,32
|
|
20230703,120900,234235975,3505,3505,3505,3505,0
|
|
20230703,120800,234235975,3505,3505,3505,3505,0
|
|
20230703,120700,234235975,3505,3505,3505,3505,0
|
|
20230703,120600,234235975,3505,3505,3505,3505,2
|
|
20230703,120500,234228965,3495,3500,3500,3495,1054
|
|
20230703,120400,230541160,3500,3500,3500,3500,0
|
|
20230703,120300,230541160,3500,3500,3500,3500,0
|
|
20230703,120200,230541160,3500,3500,3500,3500,0
|
|
20230703,120100,230541160,3500,3500,3500,3500,0
|
|
20230703,120000,230541160,3500,3500,3500,3500,0
|
|
20230703,115900,230541160,3500,3500,3500,3500,41
|
|
20230703,115800,230397660,3505,3505,3505,3505,0
|
|
20230703,115700,230397660,3505,3505,3505,3505,0
|
|
20230703,115600,230397660,3505,3505,3505,3505,0
|
|
20230703,115500,230397660,3505,3505,3505,3505,0
|
|
20230703,115400,230397660,3505,3505,3505,3505,0
|
|
20230703,115300,230397660,3505,3505,3505,3505,0
|
|
20230703,115200,230397660,3505,3505,3505,3505,98
|
|
20230703,115100,230054170,3505,3505,3505,3505,0
|
|
20230703,115000,230054170,3505,3505,3505,3505,0
|
|
20230703,114900,230054170,3505,3500,3505,3500,92
|
|
20230703,114800,229732165,3500,3500,3500,3500,0
|
|
20230703,114700,229732165,3500,3500,3500,3500,0
|
|
20230703,114600,229732165,3500,3500,3500,3500,0
|
|
20230703,114500,229732165,3500,3500,3500,3500,0
|
|
20230703,114400,229732165,3500,3500,3500,3500,0
|
|
20230703,114300,229732165,3500,3500,3500,3500,0
|
|
20230703,114200,229732165,3500,3500,3500,3500,0
|
|
20230703,114100,229732165,3500,3500,3500,3500,200
|
|
20230703,114000,229032165,3505,3505,3505,3500,2546
|
|
20230703,113900,220108895,3510,3510,3510,3510,0
|
|
20230703,113800,220108895,3510,3510,3510,3510,0
|
|
20230703,113700,220108895,3510,3510,3510,3510,0
|
|
20230703,113600,220108895,3510,3510,3510,3510,2
|
|
20230703,113500,220101875,3505,3505,3505,3505,0
|
|
20230703,113400,220101875,3505,3505,3505,3505,0
|
|
20230703,113300,220101875,3505,3505,3505,3505,0
|
|
20230703,113200,220101875,3505,3505,3505,3505,0
|
|
20230703,113100,220101875,3505,3505,3505,3505,0
|
|
20230703,113000,220101875,3505,3505,3505,3505,9
|
|
20230703,112900,220070330,3505,3505,3505,3505,0
|
|
20230703,112800,220070330,3505,3505,3505,3505,0
|
|
20230703,112700,220070330,3505,3505,3505,3505,0
|
|
20230703,112600,220070330,3505,3505,3505,3505,0
|
|
20230703,112500,220070330,3505,3505,3505,3505,13
|
|
20230703,112400,220024765,3510,3510,3510,3510,0
|
|
20230703,112300,220024765,3510,3510,3510,3510,0
|
|
20230703,112200,220024765,3510,3510,3510,3510,0
|
|
20230703,112100,220024765,3510,3510,3510,3510,30
|
|
20230703,112000,219919465,3510,3510,3515,3510,69
|
|
20230703,111900,219677270,3510,3510,3510,3510,369
|
|
20230703,111800,218382080,3515,3515,3515,3515,0
|
|
20230703,111700,218382080,3515,3515,3515,3515,22
|
|
20230703,111600,218304750,3515,3515,3515,3515,2
|
|
20230703,111500,218297720,3515,3515,3515,3515,0
|
|
20230703,111400,218297720,3515,3515,3515,3515,0
|
|
20230703,111300,218297720,3515,3515,3515,3515,0
|
|
20230703,111200,218297720,3515,3515,3515,3515,1
|
|
20230703,111100,218294205,3510,3510,3510,3510,0
|
|
20230703,111000,218294205,3510,3510,3510,3510,0
|
|
20230703,110900,218294205,3510,3510,3510,3510,0
|
|
20230703,110800,218294205,3510,3510,3510,3510,0
|
|
20230703,110700,218294205,3510,3510,3510,3510,0
|
|
20230703,110600,218294205,3510,3510,3510,3510,60
|
|
20230703,110500,218083605,3515,3515,3515,3515,0
|
|
20230703,110400,218083605,3515,3515,3515,3515,0
|
|
20230703,110300,218083605,3515,3515,3515,3515,0
|
|
20230703,110200,218083605,3515,3515,3515,3515,1
|
|
20230703,110100,218080090,3510,3510,3510,3510,1135
|
|
20230703,110000,214096240,3510,3510,3510,3510,0
|
|
20230703,105900,214096240,3510,3510,3510,3510,0
|
|
20230703,105800,214096240,3510,3510,3510,3510,1
|
|
20230703,105700,214092730,3505,3505,3505,3505,0
|
|
20230703,105600,214092730,3505,3505,3505,3505,0
|
|
20230703,105500,214092730,3505,3505,3505,3505,6
|
|
20230703,105400,214071700,3505,3505,3505,3505,0
|
|
20230703,105300,214071700,3505,3510,3510,3505,304
|
|
20230703,105200,213004715,3510,3515,3515,3510,157
|
|
20230703,105100,212452905,3515,3515,3515,3515,3
|
|
20230703,105000,212442360,3515,3515,3515,3515,0
|
|
20230703,104900,212442360,3515,3515,3515,3515,19
|
|
20230703,104800,212375575,3515,3515,3515,3515,3
|
|
20230703,104700,212365030,3515,3515,3515,3515,19
|
|
20230703,104600,212298245,3515,3515,3515,3515,0
|
|
20230703,104500,212298245,3515,3515,3515,3515,0
|
|
20230703,104400,212298245,3515,3515,3515,3515,1
|
|
20230703,104300,212294730,3515,3515,3515,3515,1
|
|
20230703,104200,212291215,3510,3510,3510,3510,5
|
|
20230703,104100,212273665,3515,3515,3515,3515,0
|
|
20230703,104000,212273665,3515,3515,3515,3515,0
|
|
20230703,103900,212273665,3515,3515,3515,3515,0
|
|
20230703,103800,212273665,3515,3515,3515,3515,2
|
|
20230703,103700,212266635,3515,3515,3515,3515,0
|
|
20230703,103600,212266635,3515,3515,3515,3515,0
|
|
20230703,103500,212266635,3515,3515,3515,3515,1
|
|
20230703,103400,212263120,3510,3510,3510,3510,0
|
|
20230703,103300,212263120,3510,3510,3510,3510,1
|
|
20230703,103200,212259610,3505,3505,3505,3505,1
|
|
20230703,103100,212256105,3515,3510,3515,3510,20
|
|
20230703,103000,212185865,3505,3505,3505,3505,27
|
|
20230703,102900,212091230,3510,3510,3510,3510,0
|
|
20230703,102800,212091230,3510,3510,3510,3505,35
|
|
20230703,102700,211968540,3495,3495,3495,3495,0
|
|
20230703,102600,211968540,3495,3495,3495,3495,225
|
|
20230703,102500,211182165,3495,3495,3495,3495,0
|
|
20230703,102400,211182165,3495,3500,3500,3495,1255
|
|
20230703,102300,206793050,3500,3500,3500,3500,0
|
|
20230703,102200,206793050,3500,3505,3505,3500,22052
|
|
20230703,102100,129505590,3510,3515,3515,3510,5410
|
|
20230703,102000,110516445,3510,3510,3510,3510,0
|
|
20230703,101900,110516445,3510,3510,3510,3510,0
|
|
20230703,101800,110516445,3510,3510,3510,3510,0
|
|
20230703,101700,110516445,3510,3510,3510,3510,31
|
|
20230703,101600,110407635,3520,3520,3520,3520,0
|
|
20230703,101500,110407635,3520,3520,3520,3520,1
|
|
20230703,101400,110404115,3520,3510,3520,3510,51
|
|
20230703,101300,110225095,3510,3520,3520,3510,103
|
|
20230703,101200,109863215,3520,3520,3520,3520,14
|
|
20230703,101100,109813935,3520,3520,3520,3520,0
|
|
20230703,101000,109813935,3520,3520,3520,3520,0
|
|
20230703,100900,109813935,3520,3520,3520,3520,15
|
|
20230703,100800,109761135,3515,3520,3520,3515,406
|
|
20230703,100700,108334030,3520,3520,3520,3520,0
|
|
20230703,100600,108334030,3520,3520,3520,3520,1
|
|
20230703,100500,108330510,3520,3520,3520,3520,25
|
|
20230703,100400,108242510,3520,3520,3520,3520,0
|
|
20230703,100300,108242510,3520,3520,3520,3520,1
|
|
20230703,100200,108238990,3515,3515,3520,3515,826
|
|
20230703,100100,105333195,3515,3515,3515,3515,0
|
|
20230703,100000,105333195,3515,3515,3515,3515,1
|
|
20230703,095900,105329680,3510,3510,3510,3510,0
|
|
20230703,095800,105329680,3510,3510,3510,3510,8
|
|
20230703,095700,105301600,3515,3515,3515,3515,250
|
|
20230703,095600,104422850,3515,3515,3515,3515,2
|
|
20230703,095500,104415820,3520,3520,3520,3520,0
|
|
20230703,095400,104415820,3520,3520,3520,3520,0
|
|
20230703,095300,104415820,3520,3515,3520,3515,198
|
|
20230703,095200,103719845,3515,3515,3515,3515,0
|
|
20230703,095100,103719845,3515,3515,3515,3515,4
|
|
20230703,095000,103705785,3515,3520,3520,3515,648
|
|
20230703,094900,101428060,3520,3520,3520,3520,0
|
|
20230703,094800,101428060,3520,3520,3520,3520,26
|
|
20230703,094700,101336540,3515,3515,3515,3515,0
|
|
20230703,094600,101336540,3515,3515,3515,3515,568
|
|
20230703,094500,99340020,3515,3515,3515,3515,21
|
|
20230703,094400,99266205,3515,3515,3515,3515,0
|
|
20230703,094300,99266205,3515,3515,3515,3515,262
|
|
20230703,094200,98345275,3520,3515,3520,3515,25
|
|
20230703,094100,98257375,3520,3520,3520,3520,616
|
|
20230703,094000,96089055,3520,3520,3520,3520,2
|
|
20230703,093900,96082015,3515,3520,3520,3515,211
|
|
20230703,093800,95339445,3525,3525,3525,3525,17
|
|
20230703,093700,95279520,3525,3525,3525,3525,11
|
|
20230703,093600,95240745,3525,3525,3525,3525,5
|
|
20230703,093500,95223120,3520,3520,3520,3520,3
|
|
20230703,093400,95212560,3525,3525,3525,3525,86
|
|
20230703,093300,94909410,3525,3525,3525,3525,1
|
|
20230703,093200,94905885,3520,3515,3520,3515,771
|
|
20230703,093100,92191970,3515,3515,3515,3515,0
|
|
20230703,093000,92191970,3515,3510,3515,3510,1140
|
|
20230703,092900,88185370,3510,3510,3515,3510,2362
|
|
20230703,092800,79888980,3505,3505,3505,3505,48
|
|
20230703,092700,79720740,3510,3510,3510,3510,965
|
|
20230703,092600,76333590,3505,3505,3505,3505,0
|
|
20230703,092500,76333590,3505,3500,3505,3500,7128
|
|
20230703,092400,51371215,3500,3500,3500,3500,64
|
|
20230703,092300,51147215,3500,3500,3500,3500,0
|
|
20230703,092200,51147215,3500,3500,3500,3500,1
|
|
20230703,092100,51143715,3495,3490,3495,3485,3277
|
|
20230703,092000,39711410,3495,3495,3495,3495,0
|
|
20230703,091900,39711410,3495,3495,3495,3495,4
|
|
20230703,091800,39697430,3495,3495,3495,3495,10
|
|
20230703,091700,39662480,3500,3495,3500,3495,331
|
|
20230703,091600,38505625,3495,3495,3495,3495,748
|
|
20230703,091500,35891365,3490,3490,3490,3490,1200
|
|
20230703,091400,31703365,3485,3485,3485,3485,14
|
|
20230703,091300,31654575,3485,3485,3485,3485,195
|
|
20230703,091200,30975000,3470,3480,3480,3470,540
|
|
20230703,091100,29097610,3495,3495,3495,3495,0
|
|
20230703,091000,29097610,3495,3495,3495,3495,51
|
|
20230703,090900,28919365,3495,3495,3495,3495,0
|
|
20230703,090800,28919365,3495,3495,3495,3495,0
|
|
20230703,090700,28919365,3495,3495,3495,3495,0
|
|
20230703,090600,28919365,3495,3495,3495,3495,1
|
|
20230703,090500,28915870,3485,3480,3485,3480,1417
|
|
20230703,090400,23984700,3480,3480,3480,3480,0
|
|
20230703,090300,23984700,3480,3480,3480,3480,409
|
|
20230703,090200,22561380,3480,3480,3480,3480,110
|
|
20230703,090100,22178580,3480,3480,3480,3480,670
|
|
20230703,090000,19846980,3480,3480,3490,3475,5706
|