574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183100,2033681900,4500,4500,4500,4500,7155
|
|
20230703,183000,2033681900,4500,4500,4500,4500,0
|
|
20230703,182900,2033681900,4500,4500,4500,4500,0
|
|
20230703,182800,2033681900,4500,4500,4500,4500,0
|
|
20230703,182700,2033681900,4500,4500,4500,4500,0
|
|
20230703,182600,2033681900,4500,4500,4500,4500,0
|
|
20230703,182500,2033681900,4500,4500,4500,4500,0
|
|
20230703,182400,2033681900,4500,4500,4500,4500,0
|
|
20230703,182300,2033681900,4500,4500,4500,4500,0
|
|
20230703,182200,2033681900,4500,4500,4500,4500,0
|
|
20230703,182100,2033681900,4500,4500,4500,4500,0
|
|
20230703,182000,2033681900,4500,4500,4500,4500,0
|
|
20230703,181900,2033681900,4500,4500,4500,4500,0
|
|
20230703,181800,2033681900,4500,4500,4500,4500,0
|
|
20230703,181700,2033681900,4500,4500,4500,4500,0
|
|
20230703,181600,2033681900,4500,4500,4500,4500,0
|
|
20230703,181500,2033681900,4500,4500,4500,4500,0
|
|
20230703,181400,2033681900,4500,4500,4500,4500,0
|
|
20230703,181300,2033681900,4500,4500,4500,4500,0
|
|
20230703,181200,2033681900,4500,4500,4500,4500,0
|
|
20230703,181100,2033681900,4500,4500,4500,4500,0
|
|
20230703,181000,2033681900,4500,4500,4500,4500,0
|
|
20230703,180900,2033681900,4500,4500,4500,4500,0
|
|
20230703,180800,2033681900,4500,4500,4500,4500,0
|
|
20230703,180700,2033681900,4500,4500,4500,4500,0
|
|
20230703,180600,2033681900,4500,4500,4500,4500,0
|
|
20230703,180500,2033681900,4500,4500,4500,4500,0
|
|
20230703,180400,2033681900,4500,4500,4500,4500,0
|
|
20230703,180300,2033681900,4500,4500,4500,4500,0
|
|
20230703,180200,2033681900,4500,4500,4500,4500,0
|
|
20230703,180100,2033681900,4500,4500,4500,4500,7155
|
|
20230703,180000,2033681900,4500,4500,4500,4500,0
|
|
20230703,175900,2033681900,4500,4500,4500,4500,0
|
|
20230703,175800,2033681900,4500,4500,4500,4500,0
|
|
20230703,175700,2033681900,4500,4500,4500,4500,0
|
|
20230703,175600,2033681900,4500,4500,4500,4500,0
|
|
20230703,175500,2033681900,4500,4500,4500,4500,0
|
|
20230703,175400,2033681900,4500,4500,4500,4500,0
|
|
20230703,175300,2033681900,4500,4500,4500,4500,0
|
|
20230703,175200,2033681900,4500,4500,4500,4500,0
|
|
20230703,175100,2033681900,4500,4500,4500,4500,0
|
|
20230703,175000,2033681900,4500,4500,4500,4500,0
|
|
20230703,174900,2033681900,4500,4500,4500,4500,0
|
|
20230703,174800,2033681900,4500,4500,4500,4500,0
|
|
20230703,174700,2033681900,4500,4500,4500,4500,0
|
|
20230703,174600,2033681900,4500,4500,4500,4500,0
|
|
20230703,174500,2033681900,4500,4500,4500,4500,0
|
|
20230703,174400,2033681900,4500,4500,4500,4500,0
|
|
20230703,174300,2033681900,4500,4500,4500,4500,0
|
|
20230703,174200,2033681900,4500,4500,4500,4500,0
|
|
20230703,174100,2033681900,4500,4500,4500,4500,0
|
|
20230703,174000,2033681900,4500,4500,4500,4500,0
|
|
20230703,173900,2033681900,4500,4500,4500,4500,0
|
|
20230703,173800,2033681900,4500,4500,4500,4500,0
|
|
20230703,173700,2033681900,4500,4500,4500,4500,0
|
|
20230703,173600,2033681900,4500,4500,4500,4500,0
|
|
20230703,173500,2033681900,4500,4500,4500,4500,0
|
|
20230703,173400,2033681900,4500,4500,4500,4500,0
|
|
20230703,173300,2033681900,4500,4500,4500,4500,0
|
|
20230703,173200,2033681900,4500,4500,4500,4500,0
|
|
20230703,173100,2033681900,4500,4500,4500,4500,7155
|
|
20230703,173000,2033681900,4500,4500,4500,4500,0
|
|
20230703,172900,2033681900,4500,4500,4500,4500,0
|
|
20230703,172800,2033681900,4500,4500,4500,4500,0
|
|
20230703,172700,2033681900,4500,4500,4500,4500,0
|
|
20230703,172600,2033681900,4500,4500,4500,4500,0
|
|
20230703,172500,2033681900,4500,4500,4500,4500,0
|
|
20230703,172400,2033681900,4500,4500,4500,4500,0
|
|
20230703,172300,2033681900,4500,4500,4500,4500,0
|
|
20230703,172200,2033681900,4500,4500,4500,4500,0
|
|
20230703,172100,2033681900,4500,4500,4500,4500,0
|
|
20230703,172000,2033681900,4500,4500,4500,4500,0
|
|
20230703,171900,2033681900,4500,4500,4500,4500,0
|
|
20230703,171800,2033681900,4500,4500,4500,4500,0
|
|
20230703,171700,2033681900,4500,4500,4500,4500,0
|
|
20230703,171600,2033681900,4500,4500,4500,4500,0
|
|
20230703,171500,2033681900,4500,4500,4500,4500,0
|
|
20230703,171400,2033681900,4500,4500,4500,4500,0
|
|
20230703,171300,2033681900,4500,4500,4500,4500,0
|
|
20230703,171200,2033681900,4500,4500,4500,4500,0
|
|
20230703,171100,2033681900,4500,4500,4500,4500,0
|
|
20230703,171000,2033681900,4500,4500,4500,4500,0
|
|
20230703,170900,2033681900,4500,4500,4500,4500,0
|
|
20230703,170800,2033681900,4500,4500,4500,4500,0
|
|
20230703,170700,2033681900,4500,4500,4500,4500,0
|
|
20230703,170600,2033681900,4500,4500,4500,4500,0
|
|
20230703,170500,2033681900,4500,4500,4500,4500,0
|
|
20230703,170400,2033681900,4500,4500,4500,4500,0
|
|
20230703,170300,2033681900,4500,4500,4500,4500,0
|
|
20230703,170200,2033681900,4500,4500,4500,4500,0
|
|
20230703,170100,2033681900,4500,4500,4500,4500,7155
|
|
20230703,170000,2033681900,4500,4500,4500,4500,0
|
|
20230703,165900,2033681900,4500,4500,4500,4500,0
|
|
20230703,165800,2033681900,4500,4500,4500,4500,0
|
|
20230703,165700,2033681900,4500,4500,4500,4500,0
|
|
20230703,165600,2033681900,4500,4500,4500,4500,0
|
|
20230703,165500,2033681900,4500,4500,4500,4500,0
|
|
20230703,165400,2033681900,4500,4500,4500,4500,0
|
|
20230703,165300,2033681900,4500,4500,4500,4500,0
|
|
20230703,165200,2033681900,4500,4500,4500,4500,0
|
|
20230703,165100,2033681900,4500,4500,4500,4500,0
|
|
20230703,165000,2033681900,4500,4500,4500,4500,0
|
|
20230703,164900,2033681900,4500,4500,4500,4500,0
|
|
20230703,164800,2033681900,4500,4500,4500,4500,0
|
|
20230703,164700,2033681900,4500,4500,4500,4500,0
|
|
20230703,164600,2033681900,4500,4500,4500,4500,0
|
|
20230703,164500,2033681900,4500,4500,4500,4500,0
|
|
20230703,164400,2033681900,4500,4500,4500,4500,0
|
|
20230703,164300,2033681900,4500,4500,4500,4500,0
|
|
20230703,164200,2033681900,4500,4500,4500,4500,0
|
|
20230703,164100,2033681900,4500,4500,4500,4500,0
|
|
20230703,164000,2033681900,4500,4500,4500,4500,0
|
|
20230703,163900,2033681900,4500,4500,4500,4500,0
|
|
20230703,163800,2033681900,4500,4500,4500,4500,0
|
|
20230703,163700,2033681900,4500,4500,4500,4500,0
|
|
20230703,163600,2033681900,4500,4500,4500,4500,0
|
|
20230703,163500,2033681900,4500,4500,4500,4500,0
|
|
20230703,163400,2033681900,4500,4500,4500,4500,0
|
|
20230703,163300,2033681900,4500,4500,4500,4500,0
|
|
20230703,163200,2033681900,4500,4500,4500,4500,0
|
|
20230703,163100,2033681900,4500,4500,4500,4500,7155
|
|
20230703,163000,2033681900,4500,4500,4500,4500,0
|
|
20230703,162900,2033681900,4500,4500,4500,4500,0
|
|
20230703,162800,2033681900,4500,4500,4500,4500,0
|
|
20230703,162700,2033681900,4500,4500,4500,4500,0
|
|
20230703,162600,2033681900,4500,4500,4500,4500,0
|
|
20230703,162500,2033681900,4500,4500,4500,4500,0
|
|
20230703,162400,2033681900,4500,4500,4500,4500,0
|
|
20230703,162300,2033681900,4500,4500,4500,4500,0
|
|
20230703,162200,2033681900,4500,4500,4500,4500,0
|
|
20230703,162100,2033681900,4500,4500,4500,4500,0
|
|
20230703,162000,2033681900,4500,4500,4500,4500,0
|
|
20230703,161900,2033681900,4500,4500,4500,4500,0
|
|
20230703,161800,2033681900,4500,4500,4500,4500,0
|
|
20230703,161700,2033681900,4500,4500,4500,4500,0
|
|
20230703,161600,2033681900,4500,4500,4500,4500,0
|
|
20230703,161500,2033681900,4500,4500,4500,4500,0
|
|
20230703,161400,2033681900,4500,4500,4500,4500,0
|
|
20230703,161300,2033681900,4500,4500,4500,4500,0
|
|
20230703,161200,2033681900,4500,4500,4500,4500,0
|
|
20230703,161100,2033681900,4500,4500,4500,4500,0
|
|
20230703,161000,2033681900,4500,4500,4500,4500,0
|
|
20230703,160900,2033681900,4500,4500,4500,4500,0
|
|
20230703,160800,2033681900,4500,4500,4500,4500,0
|
|
20230703,160700,2033681900,4500,4500,4500,4500,0
|
|
20230703,160600,2033681900,4500,4500,4500,4500,0
|
|
20230703,160500,2033681900,4500,4500,4500,4500,0
|
|
20230703,160400,2033681900,4500,4500,4500,4500,0
|
|
20230703,160300,2033681900,4500,4500,4500,4500,0
|
|
20230703,160200,2033681900,4500,4500,4500,4500,0
|
|
20230703,160100,2033681900,4500,4500,4500,4500,7155
|
|
20230703,160000,2033681900,4500,4500,4500,4500,0
|
|
20230703,155900,2033681900,4500,4500,4500,4500,0
|
|
20230703,155800,2033681900,4500,4500,4500,4500,0
|
|
20230703,155700,2033681900,4500,4500,4500,4500,0
|
|
20230703,155600,2033681900,4500,4500,4500,4500,0
|
|
20230703,155500,2033681900,4500,4500,4500,4500,0
|
|
20230703,155400,2033681900,4500,4500,4500,4500,0
|
|
20230703,155300,2033681900,4500,4500,4500,4500,0
|
|
20230703,155200,2033681900,4500,4500,4500,4500,0
|
|
20230703,155100,2033681900,4500,4500,4500,4500,0
|
|
20230703,155000,2033681900,4500,4500,4500,4500,0
|
|
20230703,154900,2033681900,4500,4500,4500,4500,0
|
|
20230703,154800,2033681900,4500,4500,4500,4500,0
|
|
20230703,154700,2033681900,4500,4500,4500,4500,0
|
|
20230703,154600,2033681900,4500,4500,4500,4500,0
|
|
20230703,154500,2033681900,4500,4500,4500,4500,0
|
|
20230703,154400,2033681900,4500,4500,4500,4500,0
|
|
20230703,154300,2033681900,4500,4500,4500,4500,0
|
|
20230703,154200,2033681900,4500,4500,4500,4500,0
|
|
20230703,154100,2033681900,4500,4500,4500,4500,0
|
|
20230703,154000,2033681900,4500,4500,4500,4500,0
|
|
20230703,153900,2033681900,4500,4500,4500,4500,0
|
|
20230703,153800,2033681900,4500,4500,4500,4500,0
|
|
20230703,153700,2033681900,4500,4500,4500,4500,0
|
|
20230703,153600,2033681900,4500,4500,4500,4500,0
|
|
20230703,153500,2033681900,4500,4500,4500,4500,0
|
|
20230703,153400,2033681900,4500,4500,4500,4500,0
|
|
20230703,153300,2033681900,4500,4500,4500,4500,0
|
|
20230703,153200,2033681900,4500,4500,4500,4500,0
|
|
20230703,153100,2033681900,4500,4500,4500,4500,7155
|
|
20230703,153000,2033681900,4500,4500,4500,4500,7155
|
|
20230703,152900,2001484400,4500,4500,4500,4500,0
|
|
20230703,152800,2001484400,4500,4500,4500,4500,0
|
|
20230703,152700,2001484400,4500,4500,4500,4500,0
|
|
20230703,152600,2001484400,4500,4500,4500,4500,0
|
|
20230703,152500,2001484400,4500,4500,4500,4500,0
|
|
20230703,152400,2001484400,4500,4500,4500,4500,0
|
|
20230703,152300,2001484400,4500,4500,4500,4500,0
|
|
20230703,152200,2001484400,4500,4500,4500,4500,0
|
|
20230703,152100,2001484400,4500,4500,4500,4500,0
|
|
20230703,152000,2001484400,4500,4500,4500,4500,0
|
|
20230703,151900,2001484400,4500,4500,4500,4490,265
|
|
20230703,151800,2000294075,4490,4495,4500,4490,1006
|
|
20230703,151700,1995767520,4495,4495,4495,4490,690
|
|
20230703,151600,1992668355,4495,4495,4495,4495,57
|
|
20230703,151500,1992412140,4500,4495,4500,4495,4680
|
|
20230703,151400,1971352250,4495,4500,4500,4495,301
|
|
20230703,151300,1969999250,4500,4500,4500,4500,301
|
|
20230703,151200,1968644750,4495,4495,4495,4495,1036
|
|
20230703,151100,1963987930,4495,4495,4495,4495,177
|
|
20230703,151000,1963192315,4495,4495,4495,4495,7
|
|
20230703,150900,1963160850,4495,4495,4495,4490,846
|
|
20230703,150800,1959361145,4495,4495,4495,4495,1050
|
|
20230703,150700,1954641395,4490,4495,4495,4490,1703
|
|
20230703,150600,1946994895,4490,4495,4495,4490,25
|
|
20230703,150500,1946882615,4490,4490,4490,4490,152
|
|
20230703,150400,1946200135,4495,4490,4495,4490,4696
|
|
20230703,150300,1925115065,4490,4490,4495,4490,1067
|
|
20230703,150200,1920324210,4495,4495,4495,4495,76
|
|
20230703,150100,1919982590,4495,4495,4495,4495,434
|
|
20230703,150000,1918031760,4495,4495,4500,4495,1556
|
|
20230703,145900,1911037510,4495,4495,4495,4495,1
|
|
20230703,145800,1911033015,4495,4495,4495,4495,291
|
|
20230703,145700,1909724970,4495,4495,4495,4495,101
|
|
20230703,145600,1909270975,4495,4495,4495,4490,143
|
|
20230703,145500,1908628690,4495,4490,4495,4490,545
|
|
20230703,145400,1906180890,4490,4490,4490,4490,12
|
|
20230703,145300,1906127010,4495,4490,4495,4490,804
|
|
20230703,145200,1902513625,4490,4490,4490,4490,17
|
|
20230703,145100,1902437295,4495,4495,4495,4495,0
|
|
20230703,145000,1902437295,4495,4495,4495,4495,101
|
|
20230703,144900,1901983300,4495,4490,4495,4490,57
|
|
20230703,144800,1901727115,4490,4495,4495,4490,114
|
|
20230703,144700,1901214785,4495,4490,4495,4490,1162
|
|
20230703,144600,1895991845,4490,4495,4495,4490,1327
|
|
20230703,144500,1890030005,4495,4495,4495,4495,0
|
|
20230703,144400,1890030005,4495,4495,4495,4495,0
|
|
20230703,144300,1890030005,4495,4495,4495,4495,100
|
|
20230703,144200,1889580505,4495,4495,4495,4495,50
|
|
20230703,144100,1889355755,4490,4490,4490,4485,6942
|
|
20230703,144000,1858187165,4490,4490,4490,4490,582
|
|
20230703,143900,1855573985,4490,4490,4490,4490,950
|
|
20230703,143800,1851308485,4495,4495,4495,4495,100
|
|
20230703,143700,1850858985,4490,4495,4495,4490,132
|
|
20230703,143600,1850266205,4495,4490,4500,4490,696
|
|
20230703,143500,1847141145,4490,4500,4500,4490,13002
|
|
20230703,143400,1788737050,4495,4495,4495,4495,55
|
|
20230703,143300,1788489825,4500,4500,4500,4500,22
|
|
20230703,143200,1788390825,4500,4495,4500,4495,15
|
|
20230703,143100,1788323330,4500,4500,4500,4495,154
|
|
20230703,143000,1787630355,4500,4500,4500,4500,876
|
|
20230703,142900,1783688355,4500,4495,4500,4495,8
|
|
20230703,142800,1783652380,4500,4500,4500,4500,101
|
|
20230703,142700,1783197880,4500,4500,4500,4500,1186
|
|
20230703,142600,1777860880,4495,4500,4500,4495,235
|
|
20230703,142500,1776804545,4500,4495,4500,4495,301
|
|
20230703,142400,1775451510,4495,4500,4500,4495,1547
|
|
20230703,142300,1768490360,4500,4505,4505,4500,8
|
|
20230703,142200,1768454345,4505,4505,4505,4505,13
|
|
20230703,142100,1768395780,4510,4505,4510,4505,1948
|
|
20230703,142000,1759618355,4510,4510,4510,4510,0
|
|
20230703,141900,1759618355,4510,4510,4510,4510,54
|
|
20230703,141800,1759374815,4510,4510,4515,4510,108
|
|
20230703,141700,1758887730,4510,4515,4515,4510,79
|
|
20230703,141600,1758531430,4515,4515,4515,4515,1
|
|
20230703,141500,1758526915,4505,4500,4505,4500,3460
|
|
20230703,141400,1742943690,4500,4505,4505,4500,2674
|
|
20230703,141300,1730899230,4505,4505,4505,4505,295
|
|
20230703,141200,1729570255,4505,4505,4505,4505,434
|
|
20230703,141100,1727615085,4510,4510,4510,4510,2040
|
|
20230703,141000,1718414685,4510,4510,4510,4510,127
|
|
20230703,140900,1717841915,4515,4515,4515,4515,241
|
|
20230703,140800,1716753800,4515,4515,4515,4515,1632
|
|
20230703,140700,1709385320,4515,4520,4520,4515,1760
|
|
20230703,140600,1701438130,4520,4520,4520,4520,552
|
|
20230703,140500,1698943090,4520,4515,4520,4515,36
|
|
20230703,140400,1698780420,4515,4520,4520,4515,656
|
|
20230703,140300,1695815805,4520,4515,4520,4515,1383
|
|
20230703,140200,1689571020,4515,4510,4520,4510,9406
|
|
20230703,140100,1647116875,4505,4505,4510,4505,136
|
|
20230703,140000,1646504190,4510,4505,4510,4505,1638
|
|
20230703,135900,1639117145,4510,4510,4510,4510,0
|
|
20230703,135800,1639117145,4510,4505,4510,4505,921
|
|
20230703,135700,1634964585,4505,4505,4505,4505,340
|
|
20230703,135600,1633432885,4505,4505,4510,4505,361
|
|
20230703,135500,1631806570,4505,4505,4505,4505,1264
|
|
20230703,135400,1626112250,4505,4505,4505,4505,178
|
|
20230703,135300,1625310360,4500,4495,4505,4495,9840
|
|
20230703,135200,1581041380,4495,4495,4495,4495,500
|
|
20230703,135100,1578793880,4495,4490,4495,4490,2160
|
|
20230703,135000,1569084955,4490,4490,4495,4490,758
|
|
20230703,134900,1565680980,4495,4495,4495,4495,0
|
|
20230703,134800,1565680980,4495,4495,4495,4495,577
|
|
20230703,134700,1563087365,4495,4495,4495,4495,39
|
|
20230703,134600,1562912060,4490,4490,4490,4490,3079
|
|
20230703,134500,1549087350,4490,4490,4490,4490,55
|
|
20230703,134400,1548840400,4490,4490,4490,4490,0
|
|
20230703,134300,1548840400,4490,4490,4490,4490,401
|
|
20230703,134200,1547039910,4490,4490,4490,4490,2953
|
|
20230703,134100,1533780940,4500,4495,4500,4495,1058
|
|
20230703,134000,1529025225,4495,4500,4500,4495,503
|
|
20230703,133900,1526761910,4505,4500,4505,4500,5413
|
|
20230703,133800,1502401170,4500,4490,4500,4490,2149
|
|
20230703,133700,1492740770,4490,4490,4490,4490,3491
|
|
20230703,133600,1477066180,4495,4495,4495,4490,704
|
|
20230703,133500,1473905205,4490,4495,4495,4490,249
|
|
20230703,133400,1472787075,4490,4490,4490,4485,1497
|
|
20230703,133300,1466065695,4490,4485,4490,4485,1298
|
|
20230703,133200,1460239005,4485,4490,4490,4485,1654
|
|
20230703,133100,1452815335,4490,4470,4490,4470,1383
|
|
20230703,133000,1446614715,4465,4480,4480,4465,4430
|
|
20230703,132900,1426787885,4480,4490,4490,4475,13553
|
|
20230703,132800,1366061950,4490,4505,4510,4490,10184
|
|
20230703,132700,1320306025,4505,4505,4510,4505,1095
|
|
20230703,132600,1315370185,4510,4510,4510,4505,247
|
|
20230703,132500,1314257285,4510,4510,4510,4500,4144
|
|
20230703,132400,1295584760,4500,4510,4510,4500,1527
|
|
20230703,132300,1288700600,4510,4500,4510,4500,9182
|
|
20230703,132200,1247323530,4500,4495,4500,4495,7341
|
|
20230703,132100,1214294400,4495,4495,4495,4495,0
|
|
20230703,132000,1214294400,4495,4495,4495,4490,803
|
|
20230703,131900,1210684945,4495,4475,4495,4475,6662
|
|
20230703,131800,1180790895,4475,4475,4475,4475,102
|
|
20230703,131700,1180334445,4475,4480,4480,4475,3091
|
|
20230703,131600,1166496490,4485,4490,4490,4485,2271
|
|
20230703,131500,1156306385,4490,4465,4490,4465,10097
|
|
20230703,131400,1111086695,4465,4455,4465,4455,1939
|
|
20230703,131300,1102443775,4455,4450,4455,4450,334
|
|
20230703,131200,1100957470,4445,4450,4450,4445,146
|
|
20230703,131100,1100307815,4460,4460,4460,4460,0
|
|
20230703,131000,1100307815,4460,4460,4460,4460,0
|
|
20230703,130900,1100307815,4460,4460,4460,4460,0
|
|
20230703,130800,1100307815,4460,4460,4460,4450,56
|
|
20230703,130700,1100058555,4460,4450,4460,4450,1029
|
|
20230703,130600,1095479495,4450,4450,4450,4450,1
|
|
20230703,130500,1095475045,4440,4440,4440,4440,1
|
|
20230703,130400,1095470605,4445,4445,4445,4445,950
|
|
20230703,130300,1091247855,4445,4455,4455,4445,2568
|
|
20230703,130200,1079822675,4460,4450,4460,4450,578
|
|
20230703,130100,1077250540,4450,4460,4460,4450,765
|
|
20230703,130000,1073841935,4465,4465,4465,4465,6
|
|
20230703,125900,1073815145,4465,4465,4465,4465,526
|
|
20230703,125800,1071466555,4465,4470,4470,4465,794
|
|
20230703,125700,1067917795,4470,4475,4475,4470,1201
|
|
20230703,125600,1062545820,4470,4480,4485,4460,3266
|
|
20230703,125500,1047959610,4475,4465,4475,4465,2147
|
|
20230703,125400,1038360515,4460,4440,4460,4440,20952
|
|
20230703,125300,945204690,4440,4435,4440,4435,555
|
|
20230703,125200,942740500,4435,4435,4435,4435,50
|
|
20230703,125100,942518750,4440,4435,4440,4435,469
|
|
20230703,125000,940438235,4435,4435,4435,4430,1377
|
|
20230703,124900,934335980,4435,4435,4435,4435,1500
|
|
20230703,124800,927683480,4435,4435,4435,4435,1
|
|
20230703,124700,927679045,4435,4435,4435,4435,710
|
|
20230703,124600,924530195,4425,4435,4435,4425,15
|
|
20230703,124500,924463790,4435,4435,4435,4435,1
|
|
20230703,124400,924459355,4435,4435,4435,4435,225
|
|
20230703,124300,923461480,4435,4435,4435,4435,451
|
|
20230703,124200,921461295,4435,4435,4435,4435,1
|
|
20230703,124100,921456860,4430,4430,4430,4430,505
|
|
20230703,124000,919219710,4435,4435,4435,4435,0
|
|
20230703,123900,919219710,4435,4435,4435,4435,41
|
|
20230703,123800,919037875,4435,4425,4435,4425,12
|
|
20230703,123700,918984715,4435,4435,4435,4435,0
|
|
20230703,123600,918984715,4435,4435,4435,4435,0
|
|
20230703,123500,918984715,4435,4435,4435,4435,50
|
|
20230703,123400,918762965,4435,4435,4435,4435,8
|
|
20230703,123300,918727485,4435,4435,4435,4435,493
|
|
20230703,123200,916541030,4435,4435,4435,4435,0
|
|
20230703,123100,916541030,4435,4435,4435,4435,0
|
|
20230703,123000,916541030,4435,4435,4435,4425,281
|
|
20230703,122900,915294875,4430,4430,4430,4430,172
|
|
20230703,122800,914532915,4420,4420,4435,4420,9211
|
|
20230703,122700,873747745,4415,4415,4415,4415,65
|
|
20230703,122600,873460770,4415,4410,4415,4410,770
|
|
20230703,122500,870062720,4410,4405,4410,4405,91
|
|
20230703,122400,869661415,4405,4410,4410,4405,52
|
|
20230703,122300,869432345,4415,4415,4415,4415,0
|
|
20230703,122200,869432345,4415,4415,4415,4415,0
|
|
20230703,122100,869432345,4415,4410,4415,4400,1001
|
|
20230703,122000,865024990,4415,4415,4415,4415,0
|
|
20230703,121900,865024990,4415,4410,4415,4410,2824
|
|
20230703,121800,852571145,4410,4410,4410,4410,550
|
|
20230703,121700,850145645,4410,4410,4410,4410,0
|
|
20230703,121600,850145645,4410,4410,4410,4410,0
|
|
20230703,121500,850145645,4410,4410,4410,4410,439
|
|
20230703,121400,848209655,4410,4410,4410,4410,0
|
|
20230703,121300,848209655,4410,4405,4410,4400,1667
|
|
20230703,121200,840874810,4410,4410,4410,4410,164
|
|
20230703,121100,840151570,4415,4415,4415,4415,8
|
|
20230703,121000,840116250,4415,4415,4415,4415,5592
|
|
20230703,120900,815427570,4420,4420,4420,4420,3049
|
|
20230703,120800,801950990,4420,4420,4420,4420,1
|
|
20230703,120700,801946570,4420,4420,4420,4420,50
|
|
20230703,120600,801725570,4425,4425,4425,4425,50
|
|
20230703,120500,801504320,4425,4425,4425,4425,0
|
|
20230703,120400,801504320,4425,4415,4425,4415,2
|
|
20230703,120300,801495480,4425,4425,4425,4425,1
|
|
20230703,120200,801491055,4420,4425,4425,4420,2
|
|
20230703,120100,801482210,4415,4415,4415,4415,0
|
|
20230703,120000,801482210,4415,4415,4415,4415,13
|
|
20230703,115900,801424815,4425,4420,4425,4420,125
|
|
20230703,115800,800872310,4415,4415,4415,4415,3031
|
|
20230703,115700,787490445,4420,4420,4420,4420,30
|
|
20230703,115600,787357845,4420,4420,4420,4420,44
|
|
20230703,115500,787163365,4415,4415,4415,4415,1699
|
|
20230703,115400,779662280,4415,4420,4420,4415,119
|
|
20230703,115300,779136770,4420,4420,4420,4420,0
|
|
20230703,115200,779136770,4420,4415,4420,4415,1169
|
|
20230703,115100,773975625,4420,4420,4420,4420,207
|
|
20230703,115000,773060685,4425,4420,4425,4420,2376
|
|
20230703,114900,762558760,4420,4425,4425,4415,1157
|
|
20230703,114800,757445960,4425,4425,4425,4425,0
|
|
20230703,114700,757445960,4425,4425,4425,4425,1
|
|
20230703,114600,757441535,4420,4420,4425,4420,592
|
|
20230703,114500,754823690,4420,4420,4420,4420,400
|
|
20230703,114400,753055690,4425,4425,4425,4425,0
|
|
20230703,114300,753055690,4425,4425,4425,4425,100
|
|
20230703,114200,752613190,4425,4425,4425,4425,0
|
|
20230703,114100,752613190,4425,4425,4425,4425,189
|
|
20230703,114000,751776865,4420,4420,4420,4420,370
|
|
20230703,113900,750141465,4425,4430,4435,4425,798
|
|
20230703,113800,746606460,4430,4435,4435,4430,24
|
|
20230703,113700,746500025,4435,4435,4435,4435,1
|
|
20230703,113600,746495590,4435,4430,4435,4430,705
|
|
20230703,113500,743372435,4430,4425,4430,4425,111
|
|
20230703,113400,742881255,4425,4425,4425,4425,90
|
|
20230703,113300,742483005,4425,4430,4430,4425,274
|
|
20230703,113200,741269905,4430,4430,4430,4430,11
|
|
20230703,113100,741221175,4430,4430,4430,4430,310
|
|
20230703,113000,739847875,4430,4420,4430,4420,328
|
|
20230703,112900,738397115,4425,4425,4425,4425,422
|
|
20230703,112800,736529765,4425,4425,4425,4425,0
|
|
20230703,112700,736529765,4425,4425,4425,4425,22
|
|
20230703,112600,736432415,4425,4425,4425,4425,0
|
|
20230703,112500,736432415,4425,4425,4425,4425,1
|
|
20230703,112400,736427990,4425,4425,4425,4425,1400
|
|
20230703,112300,730232990,4425,4425,4425,4420,3
|
|
20230703,112200,730219720,4420,4420,4420,4420,42
|
|
20230703,112100,730034080,4420,4420,4425,4420,2510
|
|
20230703,112000,718932380,4420,4420,4420,4420,2271
|
|
20230703,111900,708894560,4425,4420,4425,4420,421
|
|
20230703,111800,707033735,4420,4420,4420,4420,303
|
|
20230703,111700,705694475,4420,4425,4425,4420,622
|
|
20230703,111600,702944125,4425,4425,4425,4425,11
|
|
20230703,111500,702895450,4425,4420,4425,4420,600
|
|
20230703,111400,700242950,4420,4420,4420,4420,8
|
|
20230703,111300,700207590,4420,4420,4420,4420,1467
|
|
20230703,111200,693723450,4415,4420,4420,4415,14
|
|
20230703,111100,693661575,4415,4420,4420,4415,2
|
|
20230703,111000,693652740,4415,4415,4415,4415,100
|
|
20230703,110900,693211240,4415,4420,4420,4415,799
|
|
20230703,110800,689680155,4420,4420,4420,4420,3
|
|
20230703,110700,689666895,4420,4420,4420,4420,0
|
|
20230703,110600,689666895,4420,4420,4420,4420,0
|
|
20230703,110500,689666895,4420,4420,4420,4420,0
|
|
20230703,110400,689666895,4420,4420,4420,4420,0
|
|
20230703,110300,689666895,4420,4420,4420,4420,0
|
|
20230703,110200,689666895,4420,4420,4420,4420,0
|
|
20230703,110100,689666895,4420,4420,4420,4420,10
|
|
20230703,110000,689622695,4420,4420,4420,4415,246
|
|
20230703,105900,688535430,4420,4420,4420,4420,142
|
|
20230703,105800,687907790,4415,4420,4420,4415,629
|
|
20230703,105700,685127625,4415,4415,4415,4415,0
|
|
20230703,105600,685127625,4415,4415,4415,4415,35
|
|
20230703,105500,684973100,4420,4420,4420,4420,609
|
|
20230703,105400,682281320,4425,4425,4425,4420,625
|
|
20230703,105300,679518645,4425,4420,4425,4420,489
|
|
20230703,105200,677356715,4420,4420,4420,4420,25
|
|
20230703,105100,677246215,4420,4420,4420,4420,33
|
|
20230703,105000,677100355,4425,4420,4425,4420,201
|
|
20230703,104900,676210935,4420,4420,4420,4420,894
|
|
20230703,104800,672259455,4420,4415,4420,4415,490
|
|
20230703,104700,670095005,4415,4415,4415,4415,1779
|
|
20230703,104600,662240720,4410,4410,4410,4410,0
|
|
20230703,104500,662240720,4410,4410,4410,4410,235
|
|
20230703,104400,661204370,4410,4410,4410,4410,301
|
|
20230703,104300,659876960,4410,4410,4415,4410,104
|
|
20230703,104200,659418270,4410,4410,4410,4405,541
|
|
20230703,104100,657034460,4410,4410,4410,4410,100
|
|
20230703,104000,656593460,4410,4410,4410,4410,0
|
|
20230703,103900,656593460,4410,4410,4410,4410,0
|
|
20230703,103800,656593460,4410,4410,4410,4410,475
|
|
20230703,103700,654498710,4410,4410,4410,4410,2007
|
|
20230703,103600,645647840,4405,4400,4405,4395,7185
|
|
20230703,103500,614018775,4395,4395,4395,4395,0
|
|
20230703,103400,614018775,4395,4385,4395,4385,6174
|
|
20230703,103300,586898060,4385,4385,4385,4385,784
|
|
20230703,103200,583460220,4385,4385,4385,4385,0
|
|
20230703,103100,583460220,4385,4390,4390,4385,253
|
|
20230703,103000,582350805,4385,4385,4385,4385,0
|
|
20230703,102900,582350805,4385,4385,4385,4385,1634
|
|
20230703,102800,575185715,4385,4385,4385,4385,0
|
|
20230703,102700,575185715,4385,4385,4385,4385,0
|
|
20230703,102600,575185715,4385,4385,4385,4385,100
|
|
20230703,102500,574747215,4380,4385,4385,4380,900
|
|
20230703,102400,570803970,4390,4385,4390,4380,3063
|
|
20230703,102300,557373775,4390,4390,4390,4390,180
|
|
20230703,102200,556583575,4390,4385,4390,4385,31
|
|
20230703,102100,556447540,4385,4385,4385,4385,0
|
|
20230703,102000,556447540,4385,4385,4385,4385,0
|
|
20230703,101900,556447540,4385,4385,4385,4385,1550
|
|
20230703,101800,549650790,4385,4385,4385,4385,4
|
|
20230703,101700,549633250,4385,4390,4390,4385,145
|
|
20230703,101600,548997200,4385,4385,4385,4385,381
|
|
20230703,101500,547326515,4385,4390,4390,4385,3201
|
|
20230703,101400,533284595,4395,4385,4395,4385,2590
|
|
20230703,101300,521922290,4385,4385,4385,4385,471
|
|
20230703,101200,519856955,4390,4390,4390,4390,1000
|
|
20230703,101100,515466955,4390,4395,4395,4390,519
|
|
20230703,101000,513188540,4385,4390,4390,4385,189
|
|
20230703,100900,512359675,4390,4390,4390,4390,29
|
|
20230703,100800,512232365,4390,4390,4390,4390,21
|
|
20230703,100700,512140175,4390,4390,4390,4390,564
|
|
20230703,100600,509664215,4385,4385,4385,4385,1
|
|
20230703,100500,509659830,4385,4385,4385,4385,385
|
|
20230703,100400,507971605,4385,4385,4385,4385,920
|
|
20230703,100300,503937405,4385,4385,4385,4385,5
|
|
20230703,100200,503915480,4385,4385,4385,4385,102
|
|
20230703,100100,503468210,4390,4390,4390,4390,0
|
|
20230703,100000,503468210,4390,4385,4390,4385,25
|
|
20230703,095900,503358580,4390,4390,4390,4390,115
|
|
20230703,095800,502853730,4390,4385,4390,4385,42
|
|
20230703,095700,502669555,4385,4385,4390,4385,608
|
|
20230703,095600,500000975,4385,4385,4385,4385,1027
|
|
20230703,095500,495497580,4385,4385,4385,4385,1020
|
|
20230703,095400,491024880,4385,4385,4385,4385,967
|
|
20230703,095300,486784585,4390,4385,4390,4385,108
|
|
20230703,095200,486310505,4390,4390,4390,4390,110
|
|
20230703,095100,485827605,4395,4395,4395,4395,250
|
|
20230703,095000,484728855,4395,4405,4405,4395,1909
|
|
20230703,094900,476328665,4405,4390,4405,4390,2212
|
|
20230703,094800,466591905,4390,4390,4390,4390,1
|
|
20230703,094700,466587515,4385,4385,4385,4385,25
|
|
20230703,094600,466477890,4390,4385,4390,4385,169
|
|
20230703,094500,465736820,4390,4385,4390,4385,5003
|
|
20230703,094400,443773665,4390,4385,4390,4385,340
|
|
20230703,094300,442282750,4385,4385,4385,4385,711
|
|
20230703,094200,439165015,4395,4385,4395,4385,2816
|
|
20230703,094100,426812195,4385,4380,4385,4380,290
|
|
20230703,094000,425541755,4380,4380,4380,4380,462
|
|
20230703,093900,423518195,4380,4380,4380,4380,594
|
|
20230703,093800,420916475,4380,4380,4385,4380,128
|
|
20230703,093700,420355825,4385,4385,4385,4385,100
|
|
20230703,093600,419917325,4390,4380,4390,4380,111
|
|
20230703,093500,419431035,4380,4385,4385,4380,2349
|
|
20230703,093400,409140715,4385,4385,4385,4385,160
|
|
20230703,093300,408439115,4385,4385,4385,4385,25
|
|
20230703,093200,408329490,4385,4380,4385,4380,521
|
|
20230703,093100,406047405,4380,4385,4385,4380,808
|
|
20230703,093000,402506630,4385,4385,4385,4385,450
|
|
20230703,092900,400533380,4385,4390,4390,4385,377
|
|
20230703,092800,398879850,4390,4390,4390,4390,150
|
|
20230703,092700,398221350,4380,4390,4390,4380,6700
|
|
20230703,092600,368849950,4390,4395,4395,4390,169
|
|
20230703,092500,368107860,4395,4395,4395,4395,195
|
|
20230703,092400,367250835,4395,4395,4395,4395,50
|
|
20230703,092300,367031085,4395,4390,4395,4385,1963
|
|
20230703,092200,358410215,4400,4410,4410,4400,1368
|
|
20230703,092100,352385195,4420,4410,4420,4410,4852
|
|
20230703,092000,330987855,4410,4395,4410,4395,754
|
|
20230703,091900,327667465,4400,4385,4400,4385,1331
|
|
20230703,091800,321819130,4385,4395,4395,4385,2755
|
|
20230703,091700,309731235,4395,4380,4395,4380,1741
|
|
20230703,091600,302089155,4375,4395,4395,4375,5216
|
|
20230703,091500,279254180,4390,4375,4390,4375,4630
|
|
20230703,091400,258983700,4375,4380,4380,4375,402
|
|
20230703,091300,257224450,4380,4380,4380,4380,1740
|
|
20230703,091200,249603250,4385,4385,4385,4385,1334
|
|
20230703,091100,243753660,4390,4395,4395,4390,3118
|
|
20230703,091000,230065050,4400,4400,4405,4400,2240
|
|
20230703,090900,220204050,4400,4385,4400,4385,1967
|
|
20230703,090800,211561905,4385,4380,4385,4380,8931
|
|
20230703,090700,172414635,4380,4365,4380,4365,1537
|
|
20230703,090600,165692070,4370,4360,4370,4355,2738
|
|
20230703,090500,153743380,4355,4365,4370,4355,5304
|
|
20230703,090400,130607755,4365,4400,4400,4365,6928
|
|
20230703,090300,100268065,4405,4410,4410,4390,8737
|
|
20230703,090200,61819525,4410,4420,4420,4405,1830
|
|
20230703,090100,53742885,4430,4440,4440,4415,1926
|
|
20230703,090000,45237550,4415,4450,4450,4410,9350
|