602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185900,423722070,3510,3510,3510,3510,523
|
|
20230704,185800,423722070,3510,3510,3510,3510,0
|
|
20230704,185700,423722070,3510,3510,3510,3510,0
|
|
20230704,185600,423722070,3510,3510,3510,3510,0
|
|
20230704,185500,423722070,3510,3510,3510,3510,0
|
|
20230704,185400,423722070,3510,3510,3510,3510,0
|
|
20230704,185300,423722070,3510,3510,3510,3510,0
|
|
20230704,185200,423722070,3510,3510,3510,3510,0
|
|
20230704,185100,423722070,3510,3510,3510,3510,0
|
|
20230704,185000,423722070,3510,3510,3510,3510,0
|
|
20230704,184900,423722070,3510,3510,3510,3510,0
|
|
20230704,184800,423722070,3510,3510,3510,3510,0
|
|
20230704,184700,423722070,3510,3510,3510,3510,0
|
|
20230704,184600,423722070,3510,3510,3510,3510,0
|
|
20230704,184500,423722070,3510,3510,3510,3510,0
|
|
20230704,184400,423722070,3510,3510,3510,3510,0
|
|
20230704,184300,423722070,3510,3510,3510,3510,0
|
|
20230704,184200,423722070,3510,3510,3510,3510,0
|
|
20230704,184100,423722070,3510,3510,3510,3510,0
|
|
20230704,184000,423722070,3510,3510,3510,3510,0
|
|
20230704,183900,423722070,3510,3510,3510,3510,0
|
|
20230704,183800,423722070,3510,3510,3510,3510,0
|
|
20230704,183700,423722070,3510,3510,3510,3510,0
|
|
20230704,183600,423722070,3510,3510,3510,3510,0
|
|
20230704,183500,423722070,3510,3510,3510,3510,0
|
|
20230704,183400,423722070,3510,3510,3510,3510,0
|
|
20230704,183300,423722070,3510,3510,3510,3510,0
|
|
20230704,183200,423722070,3510,3510,3510,3510,0
|
|
20230704,183100,423722070,3510,3510,3510,3510,0
|
|
20230704,183000,423722070,3510,3510,3510,3510,0
|
|
20230704,182900,423722070,3510,3510,3510,3510,523
|
|
20230704,182800,423722070,3510,3510,3510,3510,0
|
|
20230704,182700,423722070,3510,3510,3510,3510,0
|
|
20230704,182600,423722070,3510,3510,3510,3510,0
|
|
20230704,182500,423722070,3510,3510,3510,3510,0
|
|
20230704,182400,423722070,3510,3510,3510,3510,0
|
|
20230704,182300,423722070,3510,3510,3510,3510,0
|
|
20230704,182200,423722070,3510,3510,3510,3510,0
|
|
20230704,182100,423722070,3510,3510,3510,3510,0
|
|
20230704,182000,423722070,3510,3510,3510,3510,0
|
|
20230704,181900,423722070,3510,3510,3510,3510,0
|
|
20230704,181800,423722070,3510,3510,3510,3510,0
|
|
20230704,181700,423722070,3510,3510,3510,3510,0
|
|
20230704,181600,423722070,3510,3510,3510,3510,0
|
|
20230704,181500,423722070,3510,3510,3510,3510,0
|
|
20230704,181400,423722070,3510,3510,3510,3510,0
|
|
20230704,181300,423722070,3510,3510,3510,3510,0
|
|
20230704,181200,423722070,3510,3510,3510,3510,0
|
|
20230704,181100,423722070,3510,3510,3510,3510,0
|
|
20230704,181000,423722070,3510,3510,3510,3510,0
|
|
20230704,180900,423722070,3510,3510,3510,3510,0
|
|
20230704,180800,423722070,3510,3510,3510,3510,0
|
|
20230704,180700,423722070,3510,3510,3510,3510,0
|
|
20230704,180600,423722070,3510,3510,3510,3510,0
|
|
20230704,180500,423722070,3510,3510,3510,3510,0
|
|
20230704,180400,423722070,3510,3510,3510,3510,0
|
|
20230704,180300,423722070,3510,3510,3510,3510,0
|
|
20230704,180200,423722070,3510,3510,3510,3510,0
|
|
20230704,180100,423722070,3510,3510,3510,3510,0
|
|
20230704,180000,423722070,3510,3510,3510,3510,0
|
|
20230704,175900,423722070,3510,3510,3510,3510,523
|
|
20230704,175800,423722070,3510,3510,3510,3510,0
|
|
20230704,175700,423722070,3510,3510,3510,3510,0
|
|
20230704,175600,423722070,3510,3510,3510,3510,0
|
|
20230704,175500,423722070,3510,3510,3510,3510,0
|
|
20230704,175400,423722070,3510,3510,3510,3510,0
|
|
20230704,175300,423722070,3510,3510,3510,3510,0
|
|
20230704,175200,423722070,3510,3510,3510,3510,0
|
|
20230704,175100,423722070,3510,3510,3510,3510,0
|
|
20230704,175000,423722070,3510,3510,3510,3510,0
|
|
20230704,174900,423722070,3510,3510,3510,3510,0
|
|
20230704,174800,423722070,3510,3510,3510,3510,0
|
|
20230704,174700,423722070,3510,3510,3510,3510,0
|
|
20230704,174600,423722070,3510,3510,3510,3510,0
|
|
20230704,174500,423722070,3510,3510,3510,3510,0
|
|
20230704,174400,423722070,3510,3510,3510,3510,0
|
|
20230704,174300,423722070,3510,3510,3510,3510,0
|
|
20230704,174200,423722070,3510,3510,3510,3510,0
|
|
20230704,174100,423722070,3510,3510,3510,3510,0
|
|
20230704,174000,423722070,3510,3510,3510,3510,0
|
|
20230704,173900,423722070,3510,3510,3510,3510,0
|
|
20230704,173800,423722070,3510,3510,3510,3510,0
|
|
20230704,173700,423722070,3510,3510,3510,3510,0
|
|
20230704,173600,423722070,3510,3510,3510,3510,0
|
|
20230704,173500,423722070,3510,3510,3510,3510,0
|
|
20230704,173400,423722070,3510,3510,3510,3510,0
|
|
20230704,173300,423722070,3510,3510,3510,3510,0
|
|
20230704,173200,423722070,3510,3510,3510,3510,0
|
|
20230704,173100,423722070,3510,3510,3510,3510,0
|
|
20230704,173000,423722070,3510,3510,3510,3510,0
|
|
20230704,172900,423722070,3510,3510,3510,3510,523
|
|
20230704,172800,423722070,3510,3510,3510,3510,0
|
|
20230704,172700,423722070,3510,3510,3510,3510,0
|
|
20230704,172600,423722070,3510,3510,3510,3510,0
|
|
20230704,172500,423722070,3510,3510,3510,3510,0
|
|
20230704,172400,423722070,3510,3510,3510,3510,0
|
|
20230704,172300,423722070,3510,3510,3510,3510,0
|
|
20230704,172200,423722070,3510,3510,3510,3510,0
|
|
20230704,172100,423722070,3510,3510,3510,3510,0
|
|
20230704,172000,423722070,3510,3510,3510,3510,0
|
|
20230704,171900,423722070,3510,3510,3510,3510,0
|
|
20230704,171800,423722070,3510,3510,3510,3510,0
|
|
20230704,171700,423722070,3510,3510,3510,3510,0
|
|
20230704,171600,423722070,3510,3510,3510,3510,0
|
|
20230704,171500,423722070,3510,3510,3510,3510,0
|
|
20230704,171400,423722070,3510,3510,3510,3510,0
|
|
20230704,171300,423722070,3510,3510,3510,3510,0
|
|
20230704,171200,423722070,3510,3510,3510,3510,0
|
|
20230704,171100,423722070,3510,3510,3510,3510,0
|
|
20230704,171000,423722070,3510,3510,3510,3510,0
|
|
20230704,170900,423722070,3510,3510,3510,3510,0
|
|
20230704,170800,423722070,3510,3510,3510,3510,0
|
|
20230704,170700,423722070,3510,3510,3510,3510,0
|
|
20230704,170600,423722070,3510,3510,3510,3510,0
|
|
20230704,170500,423722070,3510,3510,3510,3510,0
|
|
20230704,170400,423722070,3510,3510,3510,3510,0
|
|
20230704,170300,423722070,3510,3510,3510,3510,0
|
|
20230704,170200,423722070,3510,3510,3510,3510,0
|
|
20230704,170100,423722070,3510,3510,3510,3510,0
|
|
20230704,170000,423722070,3510,3510,3510,3510,0
|
|
20230704,165900,423722070,3510,3510,3510,3510,523
|
|
20230704,165800,423722070,3510,3510,3510,3510,0
|
|
20230704,165700,423722070,3510,3510,3510,3510,0
|
|
20230704,165600,423722070,3510,3510,3510,3510,0
|
|
20230704,165500,423722070,3510,3510,3510,3510,0
|
|
20230704,165400,423722070,3510,3510,3510,3510,0
|
|
20230704,165300,423722070,3510,3510,3510,3510,0
|
|
20230704,165200,423722070,3510,3510,3510,3510,0
|
|
20230704,165100,423722070,3510,3510,3510,3510,0
|
|
20230704,165000,423722070,3510,3510,3510,3510,0
|
|
20230704,164900,423722070,3510,3510,3510,3510,0
|
|
20230704,164800,423722070,3510,3510,3510,3510,0
|
|
20230704,164700,423722070,3510,3510,3510,3510,0
|
|
20230704,164600,423722070,3510,3510,3510,3510,0
|
|
20230704,164500,423722070,3510,3510,3510,3510,0
|
|
20230704,164400,423722070,3510,3510,3510,3510,0
|
|
20230704,164300,423722070,3510,3510,3510,3510,0
|
|
20230704,164200,423722070,3510,3510,3510,3510,0
|
|
20230704,164100,423722070,3510,3510,3510,3510,0
|
|
20230704,164000,423722070,3510,3510,3510,3510,0
|
|
20230704,163900,423722070,3510,3510,3510,3510,0
|
|
20230704,163800,423722070,3510,3510,3510,3510,0
|
|
20230704,163700,423722070,3510,3510,3510,3510,0
|
|
20230704,163600,423722070,3510,3510,3510,3510,0
|
|
20230704,163500,423722070,3510,3510,3510,3510,0
|
|
20230704,163400,423722070,3510,3510,3510,3510,0
|
|
20230704,163300,423722070,3510,3510,3510,3510,0
|
|
20230704,163200,423722070,3510,3510,3510,3510,0
|
|
20230704,163100,423722070,3510,3510,3510,3510,0
|
|
20230704,163000,423722070,3510,3510,3510,3510,0
|
|
20230704,162900,423722070,3510,3510,3510,3510,523
|
|
20230704,162800,423722070,3510,3510,3510,3510,0
|
|
20230704,162700,423722070,3510,3510,3510,3510,0
|
|
20230704,162600,423722070,3510,3510,3510,3510,0
|
|
20230704,162500,423722070,3510,3510,3510,3510,0
|
|
20230704,162400,423722070,3510,3510,3510,3510,0
|
|
20230704,162300,423722070,3510,3510,3510,3510,0
|
|
20230704,162200,423722070,3510,3510,3510,3510,0
|
|
20230704,162100,423722070,3510,3510,3510,3510,0
|
|
20230704,162000,423722070,3510,3510,3510,3510,0
|
|
20230704,161900,423722070,3510,3510,3510,3510,0
|
|
20230704,161800,423722070,3510,3510,3510,3510,0
|
|
20230704,161700,423722070,3510,3510,3510,3510,0
|
|
20230704,161600,423722070,3510,3510,3510,3510,0
|
|
20230704,161500,423722070,3510,3510,3510,3510,0
|
|
20230704,161400,423722070,3510,3510,3510,3510,0
|
|
20230704,161300,423722070,3510,3510,3510,3510,0
|
|
20230704,161200,423722070,3510,3510,3510,3510,0
|
|
20230704,161100,423722070,3510,3510,3510,3510,0
|
|
20230704,161000,423722070,3510,3510,3510,3510,0
|
|
20230704,160900,423722070,3510,3510,3510,3510,0
|
|
20230704,160800,423722070,3510,3510,3510,3510,0
|
|
20230704,160700,423722070,3510,3510,3510,3510,0
|
|
20230704,160600,423722070,3510,3510,3510,3510,0
|
|
20230704,160500,423722070,3510,3510,3510,3510,0
|
|
20230704,160400,423722070,3510,3510,3510,3510,0
|
|
20230704,160300,423722070,3510,3510,3510,3510,0
|
|
20230704,160200,423722070,3510,3510,3510,3510,0
|
|
20230704,160100,423722070,3510,3510,3510,3510,0
|
|
20230704,160000,423722070,3510,3510,3510,3510,0
|
|
20230704,155900,423722070,3510,3510,3510,3510,523
|
|
20230704,155800,423722070,3510,3510,3510,3510,0
|
|
20230704,155700,423722070,3510,3510,3510,3510,0
|
|
20230704,155600,423722070,3510,3510,3510,3510,0
|
|
20230704,155500,423722070,3510,3510,3510,3510,0
|
|
20230704,155400,423722070,3510,3510,3510,3510,0
|
|
20230704,155300,423722070,3510,3510,3510,3510,0
|
|
20230704,155200,423722070,3510,3510,3510,3510,0
|
|
20230704,155100,423722070,3510,3510,3510,3510,0
|
|
20230704,155000,423722070,3510,3510,3510,3510,0
|
|
20230704,154900,423722070,3510,3510,3510,3510,0
|
|
20230704,154800,423722070,3510,3510,3510,3510,0
|
|
20230704,154700,423722070,3510,3510,3510,3510,0
|
|
20230704,154600,423722070,3510,3510,3510,3510,0
|
|
20230704,154500,423722070,3510,3510,3510,3510,0
|
|
20230704,154400,423722070,3510,3510,3510,3510,0
|
|
20230704,154300,423722070,3510,3510,3510,3510,0
|
|
20230704,154200,423722070,3510,3510,3510,3510,0
|
|
20230704,154100,423722070,3510,3510,3510,3510,0
|
|
20230704,154000,423722070,3510,3510,3510,3510,0
|
|
20230704,153900,423722070,3510,3510,3510,3510,0
|
|
20230704,153800,423722070,3510,3510,3510,3510,0
|
|
20230704,153700,423722070,3510,3510,3510,3510,0
|
|
20230704,153600,423722070,3510,3510,3510,3510,0
|
|
20230704,153500,423722070,3510,3510,3510,3510,0
|
|
20230704,153400,423722070,3510,3510,3510,3510,0
|
|
20230704,153300,423722070,3510,3510,3510,3510,0
|
|
20230704,153200,423722070,3510,3510,3510,3510,0
|
|
20230704,153100,423722070,3510,3510,3510,3510,0
|
|
20230704,153000,423722070,3510,3510,3510,3510,523
|
|
20230704,152900,421886340,3515,3515,3515,3515,0
|
|
20230704,152800,421886340,3515,3515,3515,3515,0
|
|
20230704,152700,421886340,3515,3515,3515,3515,0
|
|
20230704,152600,421886340,3515,3515,3515,3515,0
|
|
20230704,152500,421886340,3515,3515,3515,3515,0
|
|
20230704,152400,421886340,3515,3515,3515,3515,0
|
|
20230704,152300,421886340,3515,3515,3515,3515,0
|
|
20230704,152200,421886340,3515,3515,3515,3515,0
|
|
20230704,152100,421886340,3515,3515,3515,3515,0
|
|
20230704,152000,421886340,3515,3515,3515,3515,0
|
|
20230704,151900,421886340,3515,3500,3515,3500,168
|
|
20230704,151800,421297515,3500,3500,3500,3500,2
|
|
20230704,151700,421290515,3495,3495,3495,3495,3130
|
|
20230704,151600,410351165,3490,3495,3495,3490,1000
|
|
20230704,151500,406861145,3500,3500,3500,3500,10
|
|
20230704,151400,406826145,3500,3500,3500,3500,0
|
|
20230704,151300,406826145,3500,3495,3500,3495,80
|
|
20230704,151200,406546535,3495,3500,3500,3495,980
|
|
20230704,151100,403121160,3505,3505,3505,3505,0
|
|
20230704,151000,403121160,3505,3505,3505,3505,922
|
|
20230704,150900,399889550,3510,3510,3510,3510,1020
|
|
20230704,150800,396309350,3510,3510,3510,3510,0
|
|
20230704,150700,396309350,3510,3515,3515,3510,1015
|
|
20230704,150600,392746690,3510,3510,3510,3510,0
|
|
20230704,150500,392746690,3510,3510,3510,3510,1
|
|
20230704,150400,392743180,3515,3510,3515,3510,65
|
|
20230704,150300,392514955,3515,3515,3515,3515,0
|
|
20230704,150200,392514955,3515,3510,3515,3510,2
|
|
20230704,150100,392507930,3505,3505,3505,3505,46
|
|
20230704,150000,392346700,3505,3505,3505,3500,1325
|
|
20230704,145900,387705080,3500,3510,3510,3500,3068
|
|
20230704,145800,376949555,3510,3510,3510,3510,33
|
|
20230704,145700,376833725,3510,3510,3510,3510,0
|
|
20230704,145600,376833725,3510,3510,3510,3510,21
|
|
20230704,145500,376760015,3505,3510,3510,3505,51
|
|
20230704,145400,376581010,3505,3510,3510,3505,465
|
|
20230704,145300,374949125,3510,3510,3510,3510,0
|
|
20230704,145200,374949125,3510,3510,3510,3510,0
|
|
20230704,145100,374949125,3510,3510,3510,3510,0
|
|
20230704,145000,374949125,3510,3510,3510,3510,165
|
|
20230704,144900,374369975,3510,3510,3510,3510,0
|
|
20230704,144800,374369975,3510,3510,3510,3510,620
|
|
20230704,144700,372193775,3510,3505,3510,3505,5498
|
|
20230704,144600,352908765,3505,3505,3505,3505,0
|
|
20230704,144500,352908765,3505,3505,3505,3505,15
|
|
20230704,144400,352856190,3505,3505,3505,3505,0
|
|
20230704,144300,352856190,3505,3500,3505,3500,30
|
|
20230704,144200,352751180,3505,3505,3505,3505,395
|
|
20230704,144100,351366705,3500,3505,3505,3500,1769
|
|
20230704,144000,345171630,3505,3505,3505,3505,0
|
|
20230704,143900,345171630,3505,3505,3505,3505,0
|
|
20230704,143800,345171630,3505,3505,3505,3505,0
|
|
20230704,143700,345171630,3505,3505,3505,3505,0
|
|
20230704,143600,345171630,3505,3505,3505,3505,0
|
|
20230704,143500,345171630,3505,3500,3505,3500,102
|
|
20230704,143400,344814620,3505,3505,3505,3505,502
|
|
20230704,143300,343055110,3500,3505,3505,3500,126
|
|
20230704,143200,342613610,3505,3505,3505,3505,0
|
|
20230704,143100,342613610,3505,3505,3505,3505,0
|
|
20230704,143000,342613610,3505,3500,3505,3500,2037
|
|
20230704,142900,335484100,3500,3500,3500,3500,0
|
|
20230704,142800,335484100,3500,3500,3500,3500,0
|
|
20230704,142700,335484100,3500,3500,3500,3500,0
|
|
20230704,142600,335484100,3500,3500,3500,3500,0
|
|
20230704,142500,335484100,3500,3500,3500,3500,0
|
|
20230704,142400,335484100,3500,3505,3505,3500,85
|
|
20230704,142300,335186590,3505,3500,3505,3500,52
|
|
20230704,142200,335004580,3505,3505,3505,3505,0
|
|
20230704,142100,335004580,3505,3505,3505,3505,12
|
|
20230704,142000,334962520,3495,3495,3500,3495,1631
|
|
20230704,141900,329257055,3495,3495,3495,3495,0
|
|
20230704,141800,329257055,3495,3495,3495,3495,0
|
|
20230704,141700,329257055,3495,3495,3495,3495,0
|
|
20230704,141600,329257055,3495,3495,3495,3495,0
|
|
20230704,141500,329257055,3495,3495,3495,3495,0
|
|
20230704,141400,329257055,3495,3495,3495,3495,1
|
|
20230704,141300,329253560,3495,3495,3495,3495,0
|
|
20230704,141200,329253560,3495,3495,3495,3495,0
|
|
20230704,141100,329253560,3495,3495,3495,3495,10
|
|
20230704,141000,329218610,3495,3495,3495,3495,0
|
|
20230704,140900,329218610,3495,3495,3495,3495,0
|
|
20230704,140800,329218610,3495,3495,3495,3495,10
|
|
20230704,140700,329183660,3495,3495,3495,3495,25
|
|
20230704,140600,329096285,3495,3490,3495,3490,7
|
|
20230704,140500,329071845,3495,3495,3495,3495,0
|
|
20230704,140400,329071845,3495,3495,3495,3495,50
|
|
20230704,140300,328897095,3495,3495,3495,3495,0
|
|
20230704,140200,328897095,3495,3495,3495,3495,10
|
|
20230704,140100,328862145,3495,3495,3495,3495,2
|
|
20230704,140000,328855155,3490,3490,3490,3490,1000
|
|
20230704,135900,325365155,3495,3495,3495,3495,48
|
|
20230704,135800,325197395,3495,3495,3495,3495,0
|
|
20230704,135700,325197395,3495,3495,3495,3495,2382
|
|
20230704,135600,316872305,3505,3505,3505,3505,102
|
|
20230704,135500,316514795,3505,3505,3505,3505,30
|
|
20230704,135400,316409645,3505,3495,3505,3495,12
|
|
20230704,135300,316367685,3505,3505,3505,3505,0
|
|
20230704,135200,316367685,3505,3505,3505,3505,54
|
|
20230704,135100,316178415,3505,3505,3505,3505,0
|
|
20230704,135000,316178415,3505,3505,3505,3505,0
|
|
20230704,134900,316178415,3505,3505,3505,3505,0
|
|
20230704,134800,316178415,3505,3505,3505,3505,32
|
|
20230704,134700,316066255,3505,3505,3505,3505,3
|
|
20230704,134600,316055740,3505,3505,3505,3505,0
|
|
20230704,134500,316055740,3505,3505,3505,3505,49
|
|
20230704,134400,315883995,3505,3505,3505,3505,2
|
|
20230704,134300,315876985,3500,3500,3500,3500,1042
|
|
20230704,134200,312229985,3505,3505,3505,3505,0
|
|
20230704,134100,312229985,3505,3505,3505,3505,37
|
|
20230704,134000,312100300,3505,3505,3505,3505,2
|
|
20230704,133900,312093290,3505,3505,3505,3505,0
|
|
20230704,133800,312093290,3505,3505,3505,3505,0
|
|
20230704,133700,312093290,3505,3505,3505,3500,625
|
|
20230704,133600,309902965,3505,3505,3505,3505,1473
|
|
20230704,133500,304740100,3505,3505,3505,3505,0
|
|
20230704,133400,304740100,3505,3505,3505,3505,0
|
|
20230704,133300,304740100,3505,3505,3505,3505,42
|
|
20230704,133200,304592890,3505,3505,3505,3505,1
|
|
20230704,133100,304589385,3505,3505,3505,3505,1
|
|
20230704,133000,304585880,3505,3505,3505,3505,54
|
|
20230704,132900,304396610,3505,3505,3505,3505,0
|
|
20230704,132800,304396610,3505,3505,3505,3505,2
|
|
20230704,132700,304389600,3500,3500,3500,3500,839
|
|
20230704,132600,301453100,3500,3500,3500,3500,32
|
|
20230704,132500,301341100,3500,3500,3500,3500,0
|
|
20230704,132400,301341100,3500,3500,3500,3500,0
|
|
20230704,132300,301341100,3500,3500,3500,3500,0
|
|
20230704,132200,301341100,3500,3500,3500,3500,75
|
|
20230704,132100,301078600,3500,3500,3500,3500,3
|
|
20230704,132000,301068100,3500,3500,3500,3500,70
|
|
20230704,131900,300823100,3500,3500,3500,3500,41
|
|
20230704,131800,300679600,3500,3500,3500,3500,0
|
|
20230704,131700,300679600,3500,3500,3500,3500,0
|
|
20230704,131600,300679600,3500,3500,3500,3500,0
|
|
20230704,131500,300679600,3500,3500,3500,3500,56
|
|
20230704,131400,300483600,3500,3500,3500,3500,0
|
|
20230704,131300,300483600,3500,3500,3500,3500,0
|
|
20230704,131200,300483600,3500,3500,3500,3500,2
|
|
20230704,131100,300476600,3500,3500,3500,3500,31
|
|
20230704,131000,300368100,3500,3500,3500,3500,0
|
|
20230704,130900,300368100,3500,3500,3500,3500,0
|
|
20230704,130800,300368100,3500,3500,3500,3500,0
|
|
20230704,130700,300368100,3500,3500,3500,3500,49
|
|
20230704,130600,300196600,3500,3500,3500,3500,5
|
|
20230704,130500,300179100,3500,3500,3500,3500,60
|
|
20230704,130400,299969100,3500,3500,3500,3500,105
|
|
20230704,130300,299601600,3500,3500,3500,3500,0
|
|
20230704,130200,299601600,3500,3500,3500,3500,0
|
|
20230704,130100,299601600,3500,3500,3500,3500,0
|
|
20230704,130000,299601600,3500,3500,3500,3500,45
|
|
20230704,125900,299444100,3500,3500,3500,3500,0
|
|
20230704,125800,299444100,3500,3500,3500,3500,916
|
|
20230704,125700,296238100,3500,3500,3500,3500,0
|
|
20230704,125600,296238100,3500,3500,3500,3500,41
|
|
20230704,125500,296094600,3500,3490,3500,3490,3
|
|
20230704,125400,296084110,3495,3495,3495,3495,1870
|
|
20230704,125300,289548460,3495,3500,3500,3495,765
|
|
20230704,125200,286874565,3500,3500,3500,3500,3
|
|
20230704,125100,286864065,3500,3500,3500,3500,0
|
|
20230704,125000,286864065,3500,3500,3500,3500,20
|
|
20230704,124900,286794065,3500,3500,3500,3500,42
|
|
20230704,124800,286647065,3500,3500,3500,3500,19
|
|
20230704,124700,286580565,3500,3500,3500,3500,3
|
|
20230704,124600,286570065,3500,3500,3500,3500,1
|
|
20230704,124500,286566565,3500,3500,3500,3500,75
|
|
20230704,124400,286304065,3500,3500,3500,3500,0
|
|
20230704,124300,286304065,3500,3500,3500,3500,21
|
|
20230704,124200,286230565,3500,3500,3500,3500,3
|
|
20230704,124100,286220065,3500,3500,3500,3500,36
|
|
20230704,124000,286094065,3500,3500,3500,3495,13
|
|
20230704,123900,286048570,3500,3500,3500,3500,0
|
|
20230704,123800,286048570,3500,3500,3500,3500,73
|
|
20230704,123700,285793070,3500,3495,3500,3495,5
|
|
20230704,123600,285775580,3500,3500,3500,3500,3
|
|
20230704,123500,285765080,3500,3500,3500,3500,0
|
|
20230704,123400,285765080,3500,3500,3500,3500,43
|
|
20230704,123300,285614580,3500,3500,3500,3500,19
|
|
20230704,123200,285548080,3500,3500,3500,3500,0
|
|
20230704,123100,285548080,3500,3500,3500,3500,3
|
|
20230704,123000,285537580,3500,3500,3500,3500,47
|
|
20230704,122900,285373080,3500,3500,3500,3500,2
|
|
20230704,122800,285366080,3495,3495,3495,3495,988
|
|
20230704,122700,281913020,3495,3495,3495,3495,39
|
|
20230704,122600,281776715,3495,3495,3495,3495,19
|
|
20230704,122500,281710310,3495,3495,3495,3495,3
|
|
20230704,122400,281699825,3495,3495,3495,3495,0
|
|
20230704,122300,281699825,3495,3495,3495,3495,72
|
|
20230704,122200,281448185,3495,3495,3495,3495,0
|
|
20230704,122100,281448185,3495,3495,3495,3495,2
|
|
20230704,122000,281441195,3490,3495,3495,3490,51
|
|
20230704,121900,281263110,3495,3495,3495,3495,43
|
|
20230704,121800,281112825,3495,3495,3495,3495,0
|
|
20230704,121700,281112825,3495,3495,3495,3495,0
|
|
20230704,121600,281112825,3495,3495,3495,3495,3
|
|
20230704,121500,281102340,3495,3495,3495,3495,46
|
|
20230704,121400,280941570,3495,3495,3495,3495,0
|
|
20230704,121300,280941570,3495,3495,3495,3495,0
|
|
20230704,121200,280941570,3495,3495,3495,3495,40
|
|
20230704,121100,280801770,3495,3495,3495,3495,0
|
|
20230704,121000,280801770,3495,3495,3495,3495,0
|
|
20230704,120900,280801770,3495,3495,3495,3495,0
|
|
20230704,120800,280801770,3495,3495,3495,3495,47
|
|
20230704,120700,280637505,3495,3495,3495,3495,0
|
|
20230704,120600,280637505,3495,3495,3495,3495,0
|
|
20230704,120500,280637505,3495,3495,3495,3495,4
|
|
20230704,120400,280623525,3495,3495,3495,3495,39
|
|
20230704,120300,280487220,3495,3495,3495,3495,0
|
|
20230704,120200,280487220,3495,3495,3495,3495,0
|
|
20230704,120100,280487220,3495,3495,3495,3495,54
|
|
20230704,120000,280298490,3495,3495,3495,3495,0
|
|
20230704,115900,280298490,3495,3495,3495,3495,0
|
|
20230704,115800,280298490,3495,3495,3495,3495,0
|
|
20230704,115700,280298490,3495,3495,3495,3495,37
|
|
20230704,115600,280169175,3495,3495,3495,3495,1
|
|
20230704,115500,280165680,3495,3495,3495,3495,0
|
|
20230704,115400,280165680,3495,3495,3495,3495,0
|
|
20230704,115300,280165680,3495,3490,3495,3490,54
|
|
20230704,115200,279976975,3495,3495,3495,3495,0
|
|
20230704,115100,279976975,3495,3495,3495,3495,1
|
|
20230704,115000,279973480,3495,3495,3495,3495,0
|
|
20230704,114900,279973480,3495,3495,3495,3495,37
|
|
20230704,114800,279844165,3495,3495,3495,3495,113
|
|
20230704,114700,279449230,3500,3500,3500,3500,0
|
|
20230704,114600,279449230,3500,3500,3500,3500,47
|
|
20230704,114500,279284730,3500,3500,3500,3500,0
|
|
20230704,114400,279284730,3500,3500,3500,3500,1
|
|
20230704,114300,279281230,3500,3500,3500,3500,0
|
|
20230704,114200,279281230,3500,3500,3500,3500,39
|
|
20230704,114100,279144730,3500,3500,3500,3500,0
|
|
20230704,114000,279144730,3500,3500,3500,3500,0
|
|
20230704,113900,279144730,3500,3500,3500,3500,0
|
|
20230704,113800,279144730,3500,3500,3500,3500,54
|
|
20230704,113700,278955730,3500,3500,3500,3500,0
|
|
20230704,113600,278955730,3500,3500,3500,3500,0
|
|
20230704,113500,278955730,3500,3500,3500,3500,0
|
|
20230704,113400,278955730,3500,3495,3500,3495,44
|
|
20230704,113300,278801780,3495,3495,3495,3495,0
|
|
20230704,113200,278801780,3495,3495,3500,3495,222
|
|
20230704,113100,278025880,3500,3500,3500,3500,51
|
|
20230704,113000,277847380,3500,3500,3500,3500,0
|
|
20230704,112900,277847380,3500,3500,3500,3500,2
|
|
20230704,112800,277840380,3495,3495,3495,3495,813
|
|
20230704,112700,274998945,3495,3495,3495,3495,35
|
|
20230704,112600,274876620,3495,3495,3495,3495,0
|
|
20230704,112500,274876620,3495,3495,3495,3495,0
|
|
20230704,112400,274876620,3495,3495,3495,3495,202
|
|
20230704,112300,274170630,3500,3500,3500,3500,54
|
|
20230704,112200,273981630,3495,3495,3495,3495,100
|
|
20230704,112100,273632130,3495,3495,3495,3490,7981
|
|
20230704,112000,245739460,3500,3500,3500,3500,319
|
|
20230704,111900,244622960,3495,3495,3495,3495,407
|
|
20230704,111800,243200495,3495,3495,3495,3495,0
|
|
20230704,111700,243200495,3495,3500,3500,3495,1831
|
|
20230704,111600,236800905,3495,3500,3500,3495,1043
|
|
20230704,111500,233155610,3495,3495,3495,3495,1475
|
|
20230704,111400,228000485,3495,3490,3495,3490,865
|
|
20230704,111300,224977360,3495,3495,3495,3495,0
|
|
20230704,111200,224977360,3495,3495,3495,3495,42
|
|
20230704,111100,224830570,3495,3490,3495,3490,10
|
|
20230704,111000,224795645,3490,3490,3490,3490,5
|
|
20230704,110900,224778195,3490,3490,3490,3490,29
|
|
20230704,110800,224676985,3495,3480,3500,3480,8138
|
|
20230704,110700,196238905,3480,3480,3480,3480,0
|
|
20230704,110600,196238905,3480,3485,3485,3480,45
|
|
20230704,110500,196082170,3485,3490,3490,3485,1054
|
|
20230704,110400,192408770,3490,3490,3490,3490,2
|
|
20230704,110300,192401790,3485,3490,3490,3485,51
|
|
20230704,110200,192224050,3490,3485,3490,3485,102
|
|
20230704,110100,191868570,3490,3490,3490,3490,54
|
|
20230704,110000,191680110,3485,3480,3485,3480,923
|
|
20230704,105900,188465130,3480,3480,3480,3480,0
|
|
20230704,105800,188465130,3480,3480,3480,3480,0
|
|
20230704,105700,188465130,3480,3480,3480,3480,34
|
|
20230704,105600,188346810,3480,3480,3480,3480,30
|
|
20230704,105500,188242410,3480,3480,3480,3480,9
|
|
20230704,105400,188211090,3485,3480,3485,3480,38
|
|
20230704,105300,188078840,3480,3480,3480,3480,123
|
|
20230704,105200,187650800,3480,3480,3480,3480,0
|
|
20230704,105100,187650800,3480,3480,3480,3480,0
|
|
20230704,105000,187650800,3480,3480,3480,3475,73
|
|
20230704,104900,187396915,3480,3480,3480,3480,0
|
|
20230704,104800,187396915,3480,3480,3480,3480,9
|
|
20230704,104700,187365595,3475,3480,3480,3475,700
|
|
20230704,104600,184932095,3480,3480,3480,3480,52
|
|
20230704,104500,184751135,3480,3480,3480,3480,0
|
|
20230704,104400,184751135,3480,3480,3480,3480,0
|
|
20230704,104300,184751135,3480,3480,3480,3480,0
|
|
20230704,104200,184751135,3480,3480,3480,3480,35
|
|
20230704,104100,184629335,3480,3480,3480,3480,0
|
|
20230704,104000,184629335,3480,3480,3480,3480,0
|
|
20230704,103900,184629335,3480,3480,3480,3480,52
|
|
20230704,103800,184448375,3470,3470,3480,3470,2854
|
|
20230704,103700,174535615,3460,3460,3460,3460,594
|
|
20230704,103600,172480375,3460,3470,3470,3460,501
|
|
20230704,103500,170746905,3470,3470,3470,3470,36
|
|
20230704,103400,170621985,3470,3470,3470,3470,2
|
|
20230704,103300,170615045,3460,3460,3460,3460,0
|
|
20230704,103200,170615045,3460,3465,3465,3460,938
|
|
20230704,103100,167369545,3470,3465,3470,3465,1963
|
|
20230704,103000,160567515,3465,3465,3465,3465,1551
|
|
20230704,102900,155193300,3470,3470,3470,3470,0
|
|
20230704,102800,155193300,3470,3470,3470,3470,39
|
|
20230704,102700,155057970,3470,3470,3470,3470,119
|
|
20230704,102600,154645040,3470,3475,3475,3470,104
|
|
20230704,102500,154283930,3475,3475,3475,3475,0
|
|
20230704,102400,154283930,3475,3475,3475,3475,48
|
|
20230704,102300,154117130,3475,3475,3475,3475,0
|
|
20230704,102200,154117130,3475,3475,3475,3475,3
|
|
20230704,102100,154106705,3470,3470,3470,3470,3
|
|
20230704,102000,154096295,3475,3475,3475,3475,40
|
|
20230704,101900,153957295,3470,3470,3470,3470,43
|
|
20230704,101800,153808085,3470,3470,3470,3470,0
|
|
20230704,101700,153808085,3470,3470,3470,3470,0
|
|
20230704,101600,153808085,3470,3470,3470,3470,45
|
|
20230704,101500,153651935,3470,3470,3470,3470,0
|
|
20230704,101400,153651935,3470,3470,3470,3470,1
|
|
20230704,101300,153648465,3475,3475,3475,3475,41
|
|
20230704,101200,153505990,3470,3470,3470,3470,80
|
|
20230704,101100,153228390,3475,3475,3475,3475,0
|
|
20230704,101000,153228390,3475,3475,3475,3475,0
|
|
20230704,100900,153228390,3475,3475,3475,3475,45
|
|
20230704,100800,153072015,3475,3475,3475,3475,0
|
|
20230704,100700,153072015,3475,3475,3475,3475,5
|
|
20230704,100600,153054640,3475,3475,3475,3475,0
|
|
20230704,100500,153054640,3475,3475,3475,3475,43
|
|
20230704,100400,152905215,3475,3475,3475,3475,0
|
|
20230704,100300,152905215,3475,3475,3475,3475,0
|
|
20230704,100200,152905215,3475,3475,3475,3475,130
|
|
20230704,100100,152453465,3470,3470,3470,3470,0
|
|
20230704,100000,152453465,3470,3465,3470,3465,68
|
|
20230704,095900,152217840,3460,3465,3465,3460,56
|
|
20230704,095800,152023980,3465,3465,3465,3465,91
|
|
20230704,095700,151708665,3460,3460,3460,3460,80
|
|
20230704,095600,151431865,3460,3465,3465,3460,1190
|
|
20230704,095500,147308730,3470,3470,3470,3470,36
|
|
20230704,095400,147183810,3475,3470,3475,3470,1763
|
|
20230704,095300,141065945,3470,3470,3470,3470,50
|
|
20230704,095200,140892445,3470,3470,3470,3470,6
|
|
20230704,095100,140871625,3470,3470,3470,3470,1
|
|
20230704,095000,140868155,3470,3470,3470,3470,35
|
|
20230704,094900,140746705,3475,3475,3475,3475,0
|
|
20230704,094800,140746705,3475,3475,3475,3475,0
|
|
20230704,094700,140746705,3475,3475,3475,3475,43
|
|
20230704,094600,140597280,3465,3465,3465,3465,0
|
|
20230704,094500,140597280,3465,3465,3465,3465,368
|
|
20230704,094400,139322160,3475,3475,3475,3475,0
|
|
20230704,094300,139322160,3475,3475,3475,3475,29
|
|
20230704,094200,139221385,3475,3475,3475,3475,3
|
|
20230704,094100,139210960,3460,3465,3470,3460,2703
|
|
20230704,094000,129847145,3460,3460,3460,3460,1
|
|
20230704,093900,129843685,3460,3465,3465,3460,121
|
|
20230704,093800,129424970,3480,3480,3480,3480,0
|
|
20230704,093700,129424970,3480,3465,3480,3465,4
|
|
20230704,093600,129411095,3465,3465,3465,3465,27
|
|
20230704,093500,129317540,3480,3480,3480,3480,0
|
|
20230704,093400,129317540,3480,3480,3480,3480,0
|
|
20230704,093300,129317540,3480,3465,3480,3465,4
|
|
20230704,093200,129303665,3465,3470,3470,3465,264
|
|
20230704,093100,128388820,3465,3460,3465,3460,113
|
|
20230704,093000,127997340,3455,3455,3455,3455,447
|
|
20230704,092900,126452955,3465,3460,3465,3460,1017
|
|
20230704,092800,122933095,3460,3460,3460,3460,22
|
|
20230704,092700,122856975,3460,3460,3460,3460,415
|
|
20230704,092600,121421075,3460,3460,3460,3460,0
|
|
20230704,092500,121421075,3460,3460,3460,3460,40
|
|
20230704,092400,121282675,3460,3460,3460,3460,175
|
|
20230704,092300,120677175,3460,3470,3480,3460,1783
|
|
20230704,092200,114503130,3470,3470,3470,3470,9108
|
|
20230704,092100,82898370,3480,3470,3480,3470,901
|
|
20230704,092000,79771890,3470,3470,3470,3470,240
|
|
20230704,091900,78939090,3480,3480,3480,3480,3
|
|
20230704,091800,78928650,3475,3475,3475,3475,1540
|
|
20230704,091700,73577150,3480,3475,3480,3475,76
|
|
20230704,091600,73313045,3475,3470,3475,3470,15
|
|
20230704,091500,73260990,3470,3470,3470,3470,1547
|
|
20230704,091400,67892900,3470,3470,3480,3470,514
|
|
20230704,091300,66109310,3470,3485,3490,3470,5194
|
|
20230704,091200,48067850,3485,3485,3485,3485,1
|
|
20230704,091100,48064365,3485,3485,3485,3485,0
|
|
20230704,091000,48064365,3485,3490,3490,3485,1136
|
|
20230704,090900,44105205,3490,3490,3490,3490,3300
|
|
20230704,090800,32588205,3495,3495,3495,3495,1
|
|
20230704,090700,32584710,3490,3490,3490,3490,1415
|
|
20230704,090600,27646360,3490,3480,3490,3480,1656
|
|
20230704,090500,21872475,3480,3480,3485,3480,2050
|
|
20230704,090400,14733475,3485,3485,3485,3485,8
|
|
20230704,090300,14705595,3495,3495,3495,3495,0
|
|
20230704,090200,14705595,3495,3495,3495,3495,768
|
|
20230704,090100,12021435,3500,3500,3500,3500,0
|
|
20230704,090000,12021435,3500,3495,3500,3475,3455
|