599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185600,138977105,3840,3840,3840,3840,4046
|
|
20230705,185500,138977105,3840,3840,3840,3840,0
|
|
20230705,185400,138977105,3840,3840,3840,3840,0
|
|
20230705,185300,138977105,3840,3840,3840,3840,0
|
|
20230705,185200,138977105,3840,3840,3840,3840,0
|
|
20230705,185100,138977105,3840,3840,3840,3840,0
|
|
20230705,185000,138977105,3840,3840,3840,3840,0
|
|
20230705,184900,138977105,3840,3840,3840,3840,0
|
|
20230705,184800,138977105,3840,3840,3840,3840,0
|
|
20230705,184700,138977105,3840,3840,3840,3840,0
|
|
20230705,184600,138977105,3840,3840,3840,3840,0
|
|
20230705,184500,138977105,3840,3840,3840,3840,0
|
|
20230705,184400,138977105,3840,3840,3840,3840,0
|
|
20230705,184300,138977105,3840,3840,3840,3840,0
|
|
20230705,184200,138977105,3840,3840,3840,3840,0
|
|
20230705,184100,138977105,3840,3840,3840,3840,0
|
|
20230705,184000,138977105,3840,3840,3840,3840,0
|
|
20230705,183900,138977105,3840,3840,3840,3840,0
|
|
20230705,183800,138977105,3840,3840,3840,3840,0
|
|
20230705,183700,138977105,3840,3840,3840,3840,0
|
|
20230705,183600,138977105,3840,3840,3840,3840,0
|
|
20230705,183500,138977105,3840,3840,3840,3840,0
|
|
20230705,183400,138977105,3840,3840,3840,3840,0
|
|
20230705,183300,138977105,3840,3840,3840,3840,0
|
|
20230705,183200,138977105,3840,3840,3840,3840,0
|
|
20230705,183100,138977105,3840,3840,3840,3840,0
|
|
20230705,183000,138977105,3840,3840,3840,3840,0
|
|
20230705,182900,138977105,3840,3840,3840,3840,0
|
|
20230705,182800,138977105,3840,3840,3840,3840,0
|
|
20230705,182700,138977105,3840,3840,3840,3840,0
|
|
20230705,182600,138977105,3840,3840,3840,3840,4046
|
|
20230705,182500,138977105,3840,3840,3840,3840,0
|
|
20230705,182400,138977105,3840,3840,3840,3840,0
|
|
20230705,182300,138977105,3840,3840,3840,3840,0
|
|
20230705,182200,138977105,3840,3840,3840,3840,0
|
|
20230705,182100,138977105,3840,3840,3840,3840,0
|
|
20230705,182000,138977105,3840,3840,3840,3840,0
|
|
20230705,181900,138977105,3840,3840,3840,3840,0
|
|
20230705,181800,138977105,3840,3840,3840,3840,0
|
|
20230705,181700,138977105,3840,3840,3840,3840,0
|
|
20230705,181600,138977105,3840,3840,3840,3840,0
|
|
20230705,181500,138977105,3840,3840,3840,3840,0
|
|
20230705,181400,138977105,3840,3840,3840,3840,0
|
|
20230705,181300,138977105,3840,3840,3840,3840,0
|
|
20230705,181200,138977105,3840,3840,3840,3840,0
|
|
20230705,181100,138977105,3840,3840,3840,3840,0
|
|
20230705,181000,138977105,3840,3840,3840,3840,0
|
|
20230705,180900,138977105,3840,3840,3840,3840,0
|
|
20230705,180800,138977105,3840,3840,3840,3840,0
|
|
20230705,180700,138977105,3840,3840,3840,3840,0
|
|
20230705,180600,138977105,3840,3840,3840,3840,0
|
|
20230705,180500,138977105,3840,3840,3840,3840,0
|
|
20230705,180400,138977105,3840,3840,3840,3840,0
|
|
20230705,180300,138977105,3840,3840,3840,3840,0
|
|
20230705,180200,138977105,3840,3840,3840,3840,0
|
|
20230705,180100,138977105,3840,3840,3840,3840,0
|
|
20230705,180000,138977105,3840,3840,3840,3840,0
|
|
20230705,175900,138977105,3840,3840,3840,3840,0
|
|
20230705,175800,138977105,3840,3840,3840,3840,0
|
|
20230705,175700,138977105,3840,3840,3840,3840,0
|
|
20230705,175600,138977105,3840,3840,3840,3840,4046
|
|
20230705,175500,138977105,3840,3840,3840,3840,0
|
|
20230705,175400,138977105,3840,3840,3840,3840,0
|
|
20230705,175300,138977105,3840,3840,3840,3840,0
|
|
20230705,175200,138977105,3840,3840,3840,3840,0
|
|
20230705,175100,138977105,3840,3840,3840,3840,0
|
|
20230705,175000,138977105,3840,3840,3840,3840,0
|
|
20230705,174900,138977105,3840,3840,3840,3840,0
|
|
20230705,174800,138977105,3840,3840,3840,3840,0
|
|
20230705,174700,138977105,3840,3840,3840,3840,0
|
|
20230705,174600,138977105,3840,3840,3840,3840,0
|
|
20230705,174500,138977105,3840,3840,3840,3840,0
|
|
20230705,174400,138977105,3840,3840,3840,3840,0
|
|
20230705,174300,138977105,3840,3840,3840,3840,0
|
|
20230705,174200,138977105,3840,3840,3840,3840,0
|
|
20230705,174100,138977105,3840,3840,3840,3840,0
|
|
20230705,174000,138977105,3840,3840,3840,3840,0
|
|
20230705,173900,138977105,3840,3840,3840,3840,0
|
|
20230705,173800,138977105,3840,3840,3840,3840,0
|
|
20230705,173700,138977105,3840,3840,3840,3840,0
|
|
20230705,173600,138977105,3840,3840,3840,3840,0
|
|
20230705,173500,138977105,3840,3840,3840,3840,0
|
|
20230705,173400,138977105,3840,3840,3840,3840,0
|
|
20230705,173300,138977105,3840,3840,3840,3840,0
|
|
20230705,173200,138977105,3840,3840,3840,3840,0
|
|
20230705,173100,138977105,3840,3840,3840,3840,0
|
|
20230705,173000,138977105,3840,3840,3840,3840,0
|
|
20230705,172900,138977105,3840,3840,3840,3840,0
|
|
20230705,172800,138977105,3840,3840,3840,3840,0
|
|
20230705,172700,138977105,3840,3840,3840,3840,0
|
|
20230705,172600,138977105,3840,3840,3840,3840,4046
|
|
20230705,172500,138977105,3840,3840,3840,3840,0
|
|
20230705,172400,138977105,3840,3840,3840,3840,0
|
|
20230705,172300,138977105,3840,3840,3840,3840,0
|
|
20230705,172200,138977105,3840,3840,3840,3840,0
|
|
20230705,172100,138977105,3840,3840,3840,3840,0
|
|
20230705,172000,138977105,3840,3840,3840,3840,0
|
|
20230705,171900,138977105,3840,3840,3840,3840,0
|
|
20230705,171800,138977105,3840,3840,3840,3840,0
|
|
20230705,171700,138977105,3840,3840,3840,3840,0
|
|
20230705,171600,138977105,3840,3840,3840,3840,0
|
|
20230705,171500,138977105,3840,3840,3840,3840,0
|
|
20230705,171400,138977105,3840,3840,3840,3840,0
|
|
20230705,171300,138977105,3840,3840,3840,3840,0
|
|
20230705,171200,138977105,3840,3840,3840,3840,0
|
|
20230705,171100,138977105,3840,3840,3840,3840,0
|
|
20230705,171000,138977105,3840,3840,3840,3840,0
|
|
20230705,170900,138977105,3840,3840,3840,3840,0
|
|
20230705,170800,138977105,3840,3840,3840,3840,0
|
|
20230705,170700,138977105,3840,3840,3840,3840,0
|
|
20230705,170600,138977105,3840,3840,3840,3840,0
|
|
20230705,170500,138977105,3840,3840,3840,3840,0
|
|
20230705,170400,138977105,3840,3840,3840,3840,0
|
|
20230705,170300,138977105,3840,3840,3840,3840,0
|
|
20230705,170200,138977105,3840,3840,3840,3840,0
|
|
20230705,170100,138977105,3840,3840,3840,3840,0
|
|
20230705,170000,138977105,3840,3840,3840,3840,0
|
|
20230705,165900,138977105,3840,3840,3840,3840,0
|
|
20230705,165800,138977105,3840,3840,3840,3840,0
|
|
20230705,165700,138977105,3840,3840,3840,3840,0
|
|
20230705,165600,138977105,3840,3840,3840,3840,4046
|
|
20230705,165500,138977105,3840,3840,3840,3840,0
|
|
20230705,165400,138977105,3840,3840,3840,3840,0
|
|
20230705,165300,138977105,3840,3840,3840,3840,0
|
|
20230705,165200,138977105,3840,3840,3840,3840,0
|
|
20230705,165100,138977105,3840,3840,3840,3840,0
|
|
20230705,165000,138977105,3840,3840,3840,3840,0
|
|
20230705,164900,138977105,3840,3840,3840,3840,0
|
|
20230705,164800,138977105,3840,3840,3840,3840,0
|
|
20230705,164700,138977105,3840,3840,3840,3840,0
|
|
20230705,164600,138977105,3840,3840,3840,3840,0
|
|
20230705,164500,138977105,3840,3840,3840,3840,0
|
|
20230705,164400,138977105,3840,3840,3840,3840,0
|
|
20230705,164300,138977105,3840,3840,3840,3840,0
|
|
20230705,164200,138977105,3840,3840,3840,3840,0
|
|
20230705,164100,138977105,3840,3840,3840,3840,0
|
|
20230705,164000,138977105,3840,3840,3840,3840,0
|
|
20230705,163900,138977105,3840,3840,3840,3840,0
|
|
20230705,163800,138977105,3840,3840,3840,3840,0
|
|
20230705,163700,138977105,3840,3840,3840,3840,0
|
|
20230705,163600,138977105,3840,3840,3840,3840,0
|
|
20230705,163500,138977105,3840,3840,3840,3840,0
|
|
20230705,163400,138977105,3840,3840,3840,3840,0
|
|
20230705,163300,138977105,3840,3840,3840,3840,0
|
|
20230705,163200,138977105,3840,3840,3840,3840,0
|
|
20230705,163100,138977105,3840,3840,3840,3840,0
|
|
20230705,163000,138977105,3840,3840,3840,3840,0
|
|
20230705,162900,138977105,3840,3840,3840,3840,0
|
|
20230705,162800,138977105,3840,3840,3840,3840,0
|
|
20230705,162700,138977105,3840,3840,3840,3840,0
|
|
20230705,162600,138977105,3840,3840,3840,3840,4046
|
|
20230705,162500,138977105,3840,3840,3840,3840,0
|
|
20230705,162400,138977105,3840,3840,3840,3840,0
|
|
20230705,162300,138977105,3840,3840,3840,3840,0
|
|
20230705,162200,138977105,3840,3840,3840,3840,0
|
|
20230705,162100,138977105,3840,3840,3840,3840,0
|
|
20230705,162000,138977105,3840,3840,3840,3840,0
|
|
20230705,161900,138977105,3840,3840,3840,3840,0
|
|
20230705,161800,138977105,3840,3840,3840,3840,0
|
|
20230705,161700,138977105,3840,3840,3840,3840,0
|
|
20230705,161600,138977105,3840,3840,3840,3840,0
|
|
20230705,161500,138977105,3840,3840,3840,3840,0
|
|
20230705,161400,138977105,3840,3840,3840,3840,0
|
|
20230705,161300,138977105,3840,3840,3840,3840,0
|
|
20230705,161200,138977105,3840,3840,3840,3840,0
|
|
20230705,161100,138977105,3840,3840,3840,3840,0
|
|
20230705,161000,138977105,3840,3840,3840,3840,0
|
|
20230705,160900,138977105,3840,3840,3840,3840,0
|
|
20230705,160800,138977105,3840,3840,3840,3840,0
|
|
20230705,160700,138977105,3840,3840,3840,3840,0
|
|
20230705,160600,138977105,3840,3840,3840,3840,0
|
|
20230705,160500,138977105,3840,3840,3840,3840,0
|
|
20230705,160400,138977105,3840,3840,3840,3840,0
|
|
20230705,160300,138977105,3840,3840,3840,3840,0
|
|
20230705,160200,138977105,3840,3840,3840,3840,0
|
|
20230705,160100,138977105,3840,3840,3840,3840,0
|
|
20230705,160000,138977105,3840,3840,3840,3840,0
|
|
20230705,155900,138977105,3840,3840,3840,3840,0
|
|
20230705,155800,138977105,3840,3840,3840,3840,0
|
|
20230705,155700,138977105,3840,3840,3840,3840,0
|
|
20230705,155600,138977105,3840,3840,3840,3840,4046
|
|
20230705,155500,138977105,3840,3840,3840,3840,0
|
|
20230705,155400,138977105,3840,3840,3840,3840,0
|
|
20230705,155300,138977105,3840,3840,3840,3840,0
|
|
20230705,155200,138977105,3840,3840,3840,3840,0
|
|
20230705,155100,138977105,3840,3840,3840,3840,0
|
|
20230705,155000,138977105,3840,3840,3840,3840,0
|
|
20230705,154900,138977105,3840,3840,3840,3840,0
|
|
20230705,154800,138977105,3840,3840,3840,3840,0
|
|
20230705,154700,138977105,3840,3840,3840,3840,0
|
|
20230705,154600,138977105,3840,3840,3840,3840,0
|
|
20230705,154500,138977105,3840,3840,3840,3840,0
|
|
20230705,154400,138977105,3840,3840,3840,3840,0
|
|
20230705,154300,138977105,3840,3840,3840,3840,0
|
|
20230705,154200,138977105,3840,3840,3840,3840,0
|
|
20230705,154100,138977105,3840,3840,3840,3840,0
|
|
20230705,154000,138977105,3840,3840,3840,3840,0
|
|
20230705,153900,138977105,3840,3840,3840,3840,0
|
|
20230705,153800,138977105,3840,3840,3840,3840,0
|
|
20230705,153700,138977105,3840,3840,3840,3840,0
|
|
20230705,153600,138977105,3840,3840,3840,3840,0
|
|
20230705,153500,138977105,3840,3840,3840,3840,0
|
|
20230705,153400,138977105,3840,3840,3840,3840,0
|
|
20230705,153300,138977105,3840,3840,3840,3840,0
|
|
20230705,153200,138977105,3840,3840,3840,3840,0
|
|
20230705,153100,138977105,3840,3840,3840,3840,0
|
|
20230705,153000,138977105,3840,3840,3840,3840,4046
|
|
20230705,152900,123440465,3855,3855,3855,3855,0
|
|
20230705,152800,123440465,3855,3855,3855,3855,0
|
|
20230705,152700,123440465,3855,3855,3855,3855,0
|
|
20230705,152600,123440465,3855,3855,3855,3855,0
|
|
20230705,152500,123440465,3855,3855,3855,3855,0
|
|
20230705,152400,123440465,3855,3855,3855,3855,0
|
|
20230705,152300,123440465,3855,3855,3855,3855,0
|
|
20230705,152200,123440465,3855,3855,3855,3855,0
|
|
20230705,152100,123440465,3855,3855,3855,3855,0
|
|
20230705,152000,123440465,3855,3855,3855,3855,0
|
|
20230705,151900,123440465,3855,3835,3860,3825,879
|
|
20230705,151800,120067860,3840,3840,3840,3840,0
|
|
20230705,151700,120067860,3840,3830,3840,3820,913
|
|
20230705,151600,116568545,3830,3830,3830,3830,20
|
|
20230705,151500,116491945,3830,3830,3830,3825,263
|
|
20230705,151400,115484775,3825,3830,3830,3825,192
|
|
20230705,151300,114750360,3840,3840,3840,3840,0
|
|
20230705,151200,114750360,3840,3840,3840,3840,0
|
|
20230705,151100,114750360,3840,3840,3840,3840,0
|
|
20230705,151000,114750360,3840,3840,3840,3840,0
|
|
20230705,150900,114750360,3840,3840,3840,3840,0
|
|
20230705,150800,114750360,3840,3840,3840,3840,0
|
|
20230705,150700,114750360,3840,3840,3840,3840,0
|
|
20230705,150600,114750360,3840,3840,3840,3840,500
|
|
20230705,150500,112830360,3840,3840,3840,3840,0
|
|
20230705,150400,112830360,3840,3840,3840,3840,0
|
|
20230705,150300,112830360,3840,3840,3840,3840,3
|
|
20230705,150200,112818840,3840,3840,3840,3840,0
|
|
20230705,150100,112818840,3840,3840,3840,3840,0
|
|
20230705,150000,112818840,3840,3840,3840,3840,0
|
|
20230705,145900,112818840,3840,3840,3840,3840,8
|
|
20230705,145800,112788120,3840,3840,3840,3840,0
|
|
20230705,145700,112788120,3840,3840,3840,3840,0
|
|
20230705,145600,112788120,3840,3840,3840,3840,100
|
|
20230705,145500,112404120,3830,3830,3840,3830,71
|
|
20230705,145400,112132180,3845,3835,3845,3835,481
|
|
20230705,145300,110285880,3840,3840,3840,3840,0
|
|
20230705,145200,110285880,3840,3830,3840,3830,116
|
|
20230705,145100,109841590,3845,3845,3845,3845,0
|
|
20230705,145000,109841590,3845,3845,3845,3845,1
|
|
20230705,144900,109837745,3830,3830,3830,3830,1
|
|
20230705,144800,109833915,3845,3845,3845,3845,1
|
|
20230705,144700,109830070,3835,3845,3845,3835,12
|
|
20230705,144600,109783980,3845,3850,3850,3845,22
|
|
20230705,144500,109699380,3830,3830,3850,3830,505
|
|
20230705,144400,107765185,3850,3850,3850,3850,0
|
|
20230705,144300,107765185,3850,3850,3850,3850,0
|
|
20230705,144200,107765185,3850,3850,3850,3850,0
|
|
20230705,144100,107765185,3850,3850,3850,3850,0
|
|
20230705,144000,107765185,3850,3850,3850,3850,1
|
|
20230705,143900,107761335,3830,3830,3830,3830,0
|
|
20230705,143800,107761335,3830,3830,3830,3830,0
|
|
20230705,143700,107761335,3830,3830,3830,3830,300
|
|
20230705,143600,106612335,3850,3850,3850,3850,0
|
|
20230705,143500,106612335,3850,3830,3850,3830,11
|
|
20230705,143400,106570185,3850,3850,3850,3850,0
|
|
20230705,143300,106570185,3850,3850,3850,3850,10
|
|
20230705,143200,106531685,3850,3850,3850,3850,0
|
|
20230705,143100,106531685,3850,3850,3850,3850,0
|
|
20230705,143000,106531685,3850,3830,3850,3815,3511
|
|
20230705,142900,93115725,3850,3850,3850,3850,0
|
|
20230705,142800,93115725,3850,3850,3850,3850,0
|
|
20230705,142700,93115725,3850,3850,3850,3850,0
|
|
20230705,142600,93115725,3850,3850,3850,3850,88
|
|
20230705,142500,92776925,3850,3850,3850,3850,0
|
|
20230705,142400,92776925,3850,3845,3850,3845,524
|
|
20230705,142300,90762130,3830,3835,3835,3830,101
|
|
20230705,142200,90375295,3850,3850,3850,3850,0
|
|
20230705,142100,90375295,3850,3850,3850,3850,0
|
|
20230705,142000,90375295,3850,3850,3850,3850,0
|
|
20230705,141900,90375295,3850,3850,3850,3850,0
|
|
20230705,141800,90375295,3850,3850,3850,3850,0
|
|
20230705,141700,90375295,3850,3850,3850,3850,0
|
|
20230705,141600,90375295,3850,3850,3850,3850,0
|
|
20230705,141500,90375295,3850,3850,3850,3850,0
|
|
20230705,141400,90375295,3850,3850,3850,3850,0
|
|
20230705,141300,90375295,3850,3845,3850,3845,200
|
|
20230705,141200,89606265,3845,3845,3845,3845,0
|
|
20230705,141100,89606265,3845,3845,3845,3845,0
|
|
20230705,141000,89606265,3845,3845,3845,3845,0
|
|
20230705,140900,89606265,3845,3825,3845,3825,2
|
|
20230705,140800,89598595,3850,3850,3850,3850,0
|
|
20230705,140700,89598595,3850,3850,3850,3850,0
|
|
20230705,140600,89598595,3850,3850,3850,3850,0
|
|
20230705,140500,89598595,3850,3850,3850,3850,1
|
|
20230705,140400,89594745,3825,3830,3850,3825,982
|
|
20230705,140300,85837420,3860,3860,3860,3860,0
|
|
20230705,140200,85837420,3860,3845,3860,3845,60
|
|
20230705,140100,85606690,3845,3845,3845,3845,0
|
|
20230705,140000,85606690,3845,3845,3845,3845,130
|
|
20230705,135900,85106840,3845,3845,3845,3845,5
|
|
20230705,135800,85087615,3845,3845,3845,3845,0
|
|
20230705,135700,85087615,3845,3845,3845,3845,0
|
|
20230705,135600,85087615,3845,3845,3845,3845,1
|
|
20230705,135500,85083770,3845,3845,3845,3845,0
|
|
20230705,135400,85083770,3845,3845,3845,3845,0
|
|
20230705,135300,85083770,3845,3845,3845,3845,0
|
|
20230705,135200,85083770,3845,3845,3845,3845,0
|
|
20230705,135100,85083770,3845,3845,3845,3845,0
|
|
20230705,135000,85083770,3845,3845,3845,3845,1
|
|
20230705,134900,85079925,3850,3850,3850,3850,0
|
|
20230705,134800,85079925,3850,3850,3850,3850,0
|
|
20230705,134700,85079925,3850,3850,3850,3850,0
|
|
20230705,134600,85079925,3850,3830,3850,3830,534
|
|
20230705,134500,83034645,3855,3845,3860,3845,102
|
|
20230705,134400,82642430,3845,3845,3845,3845,0
|
|
20230705,134300,82642430,3845,3845,3845,3845,0
|
|
20230705,134200,82642430,3845,3845,3845,3845,0
|
|
20230705,134100,82642430,3845,3845,3845,3845,0
|
|
20230705,134000,82642430,3845,3845,3845,3845,0
|
|
20230705,133900,82642430,3845,3845,3845,3845,0
|
|
20230705,133800,82642430,3845,3845,3845,3845,0
|
|
20230705,133700,82642430,3845,3845,3845,3845,0
|
|
20230705,133600,82642430,3845,3845,3845,3845,0
|
|
20230705,133500,82642430,3845,3845,3845,3845,0
|
|
20230705,133400,82642430,3845,3845,3845,3845,0
|
|
20230705,133300,82642430,3845,3845,3845,3845,0
|
|
20230705,133200,82642430,3845,3845,3845,3845,0
|
|
20230705,133100,82642430,3845,3845,3845,3845,0
|
|
20230705,133000,82642430,3845,3845,3845,3845,0
|
|
20230705,132900,82642430,3845,3845,3845,3845,2
|
|
20230705,132800,82634740,3845,3845,3845,3845,1
|
|
20230705,132700,82630895,3845,3845,3845,3845,0
|
|
20230705,132600,82630895,3845,3845,3845,3845,0
|
|
20230705,132500,82630895,3845,3845,3845,3845,0
|
|
20230705,132400,82630895,3845,3835,3845,3835,101
|
|
20230705,132300,82243550,3845,3845,3845,3845,0
|
|
20230705,132200,82243550,3845,3845,3845,3845,60
|
|
20230705,132100,82012850,3845,3845,3845,3845,0
|
|
20230705,132000,82012850,3845,3845,3845,3845,0
|
|
20230705,131900,82012850,3845,3845,3845,3845,0
|
|
20230705,131800,82012850,3845,3845,3845,3845,0
|
|
20230705,131700,82012850,3845,3845,3845,3845,0
|
|
20230705,131600,82012850,3845,3845,3845,3845,0
|
|
20230705,131500,82012850,3845,3845,3845,3845,1
|
|
20230705,131400,82009005,3845,3845,3845,3845,0
|
|
20230705,131300,82009005,3845,3845,3845,3845,0
|
|
20230705,131200,82009005,3845,3845,3845,3845,0
|
|
20230705,131100,82009005,3845,3845,3845,3845,1
|
|
20230705,131000,82005160,3845,3845,3845,3845,10
|
|
20230705,130900,81966710,3845,3845,3845,3845,23
|
|
20230705,130800,81878275,3840,3840,3845,3840,120
|
|
20230705,130700,81417455,3840,3840,3840,3840,0
|
|
20230705,130600,81417455,3840,3830,3840,3830,24
|
|
20230705,130500,81325525,3830,3830,3830,3830,355
|
|
20230705,130400,79965875,3825,3825,3825,3825,3
|
|
20230705,130300,79954400,3840,3840,3840,3840,0
|
|
20230705,130200,79954400,3840,3840,3840,3840,0
|
|
20230705,130100,79954400,3840,3840,3840,3840,0
|
|
20230705,130000,79954400,3840,3840,3840,3840,1
|
|
20230705,125900,79950560,3825,3825,3840,3825,14
|
|
20230705,125800,79896935,3840,3840,3840,3825,62
|
|
20230705,125700,79659415,3840,3840,3840,3840,0
|
|
20230705,125600,79659415,3840,3840,3840,3840,0
|
|
20230705,125500,79659415,3840,3840,3840,3840,0
|
|
20230705,125400,79659415,3840,3835,3840,3835,15
|
|
20230705,125300,79601880,3840,3835,3840,3835,52
|
|
20230705,125200,79402455,3845,3845,3845,3845,0
|
|
20230705,125100,79402455,3845,3845,3845,3845,0
|
|
20230705,125000,79402455,3845,3845,3845,3845,0
|
|
20230705,124900,79402455,3845,3845,3845,3845,0
|
|
20230705,124800,79402455,3845,3845,3845,3845,0
|
|
20230705,124700,79402455,3845,3845,3845,3845,0
|
|
20230705,124600,79402455,3845,3830,3845,3830,17
|
|
20230705,124500,79337285,3845,3825,3845,3825,291
|
|
20230705,124400,78224190,3845,3845,3845,3845,0
|
|
20230705,124300,78224190,3845,3845,3845,3845,0
|
|
20230705,124200,78224190,3845,3845,3845,3845,0
|
|
20230705,124100,78224190,3845,3845,3845,3845,1
|
|
20230705,124000,78220345,3840,3840,3840,3840,0
|
|
20230705,123900,78220345,3840,3830,3840,3825,17
|
|
20230705,123800,78155290,3855,3855,3855,3855,0
|
|
20230705,123700,78155290,3855,3855,3855,3855,0
|
|
20230705,123600,78155290,3855,3855,3855,3855,0
|
|
20230705,123500,78155290,3855,3855,3855,3855,0
|
|
20230705,123400,78155290,3855,3855,3855,3855,0
|
|
20230705,123300,78155290,3855,3860,3860,3830,763
|
|
20230705,123200,75231310,3870,3870,3870,3870,0
|
|
20230705,123100,75231310,3870,3870,3870,3870,0
|
|
20230705,123000,75231310,3870,3870,3870,3870,0
|
|
20230705,122900,75231310,3870,3850,3870,3850,467
|
|
20230705,122800,73431270,3850,3850,3850,3850,0
|
|
20230705,122700,73431270,3850,3850,3850,3850,3
|
|
20230705,122600,73419720,3850,3850,3850,3850,0
|
|
20230705,122500,73419720,3850,3830,3850,3830,2
|
|
20230705,122400,73412040,3850,3850,3850,3850,0
|
|
20230705,122300,73412040,3850,3850,3850,3850,0
|
|
20230705,122200,73412040,3850,3835,3850,3835,289
|
|
20230705,122100,72303680,3830,3830,3830,3830,1
|
|
20230705,122000,72299850,3850,3855,3855,3830,135
|
|
20230705,121900,71782065,3830,3855,3855,3830,102
|
|
20230705,121800,71390880,3830,3830,3830,3830,1
|
|
20230705,121700,71387050,3855,3835,3855,3830,100
|
|
20230705,121600,71003610,3855,3855,3855,3855,20
|
|
20230705,121500,70926510,3855,3855,3855,3855,0
|
|
20230705,121400,70926510,3855,3855,3855,3855,10
|
|
20230705,121300,70887960,3855,3855,3855,3855,0
|
|
20230705,121200,70887960,3855,3855,3855,3855,0
|
|
20230705,121100,70887960,3855,3855,3855,3840,283
|
|
20230705,121000,69801210,3860,3860,3860,3860,0
|
|
20230705,120900,69801210,3860,3860,3860,3860,0
|
|
20230705,120800,69801210,3860,3860,3860,3860,0
|
|
20230705,120700,69801210,3860,3860,3860,3860,0
|
|
20230705,120600,69801210,3860,3860,3860,3860,0
|
|
20230705,120500,69801210,3860,3860,3860,3860,0
|
|
20230705,120400,69801210,3860,3860,3860,3860,0
|
|
20230705,120300,69801210,3860,3860,3860,3860,0
|
|
20230705,120200,69801210,3860,3860,3860,3860,0
|
|
20230705,120100,69801210,3860,3860,3860,3860,0
|
|
20230705,120000,69801210,3860,3860,3860,3860,0
|
|
20230705,115900,69801210,3860,3860,3860,3860,0
|
|
20230705,115800,69801210,3860,3860,3860,3860,3
|
|
20230705,115700,69789630,3860,3860,3860,3860,0
|
|
20230705,115600,69789630,3860,3860,3860,3860,0
|
|
20230705,115500,69789630,3860,3860,3860,3860,3
|
|
20230705,115400,69778050,3860,3860,3860,3860,0
|
|
20230705,115300,69778050,3860,3860,3860,3860,1
|
|
20230705,115200,69774190,3860,3835,3860,3835,319
|
|
20230705,115100,68550700,3860,3860,3860,3860,0
|
|
20230705,115000,68550700,3860,3860,3860,3860,0
|
|
20230705,114900,68550700,3860,3860,3860,3860,1
|
|
20230705,114800,68546840,3865,3845,3865,3845,10
|
|
20230705,114700,68508370,3870,3855,3870,3855,225
|
|
20230705,114600,67640565,3860,3860,3860,3860,0
|
|
20230705,114500,67640565,3860,3850,3860,3845,235
|
|
20230705,114400,66735945,3840,3845,3845,3840,585
|
|
20230705,114300,64488190,3845,3845,3845,3845,300
|
|
20230705,114200,63334690,3855,3855,3855,3855,0
|
|
20230705,114100,63334690,3855,3855,3855,3855,0
|
|
20230705,114000,63334690,3855,3855,3855,3855,0
|
|
20230705,113900,63334690,3855,3855,3855,3855,1
|
|
20230705,113800,63330835,3855,3855,3855,3855,10
|
|
20230705,113700,63292285,3855,3855,3855,3855,0
|
|
20230705,113600,63292285,3855,3855,3855,3855,0
|
|
20230705,113500,63292285,3855,3860,3860,3855,320
|
|
20230705,113400,62057190,3860,3860,3860,3860,7
|
|
20230705,113300,62030170,3860,3860,3860,3860,0
|
|
20230705,113200,62030170,3860,3860,3860,3860,1
|
|
20230705,113100,62026310,3860,3860,3860,3860,0
|
|
20230705,113000,62026310,3860,3860,3860,3860,0
|
|
20230705,112900,62026310,3860,3860,3860,3860,1
|
|
20230705,112800,62022450,3840,3840,3840,3840,3
|
|
20230705,112700,62010930,3860,3860,3860,3860,0
|
|
20230705,112600,62010930,3860,3860,3860,3860,0
|
|
20230705,112500,62010930,3860,3860,3860,3860,0
|
|
20230705,112400,62010930,3860,3840,3860,3840,31
|
|
20230705,112300,61891870,3860,3860,3860,3860,0
|
|
20230705,112200,61891870,3860,3860,3860,3860,0
|
|
20230705,112100,61891870,3860,3860,3860,3860,0
|
|
20230705,112000,61891870,3860,3860,3860,3860,0
|
|
20230705,111900,61891870,3860,3855,3860,3850,16
|
|
20230705,111800,61830210,3860,3860,3860,3860,0
|
|
20230705,111700,61830210,3860,3860,3860,3860,0
|
|
20230705,111600,61830210,3860,3845,3860,3845,2
|
|
20230705,111500,61822505,3860,3860,3860,3860,6
|
|
20230705,111400,61799345,3850,3850,3850,3850,1
|
|
20230705,111300,61795495,3860,3860,3860,3860,0
|
|
20230705,111200,61795495,3860,3840,3860,3835,1312
|
|
20230705,111100,56761090,3860,3840,3860,3840,81
|
|
20230705,111000,56450030,3865,3855,3865,3855,119
|
|
20230705,110900,55991185,3855,3855,3855,3855,0
|
|
20230705,110800,55991185,3855,3855,3855,3855,0
|
|
20230705,110700,55991185,3855,3855,3855,3855,0
|
|
20230705,110600,55991185,3855,3855,3855,3845,290
|
|
20230705,110500,54876075,3855,3855,3855,3855,1
|
|
20230705,110400,54872220,3865,3865,3865,3865,0
|
|
20230705,110300,54872220,3865,3865,3865,3865,0
|
|
20230705,110200,54872220,3865,3865,3865,3865,0
|
|
20230705,110100,54872220,3865,3865,3865,3865,2
|
|
20230705,110000,54864490,3865,3865,3865,3865,0
|
|
20230705,105900,54864490,3865,3865,3865,3865,1
|
|
20230705,105800,54860625,3870,3870,3870,3870,0
|
|
20230705,105700,54860625,3870,3870,3870,3870,0
|
|
20230705,105600,54860625,3870,3870,3870,3870,1
|
|
20230705,105500,54856755,3850,3850,3850,3850,155
|
|
20230705,105400,54260005,3845,3860,3860,3845,1984
|
|
20230705,105300,46620740,3865,3865,3865,3860,280
|
|
20230705,105200,45538545,3880,3880,3880,3880,0
|
|
20230705,105100,45538545,3880,3880,3880,3880,280
|
|
20230705,105000,44452145,3890,3890,3890,3890,0
|
|
20230705,104900,44452145,3890,3890,3890,3890,0
|
|
20230705,104800,44452145,3890,3890,3890,3890,0
|
|
20230705,104700,44452145,3890,3890,3890,3890,0
|
|
20230705,104600,44452145,3890,3890,3890,3890,0
|
|
20230705,104500,44452145,3890,3890,3890,3890,0
|
|
20230705,104400,44452145,3890,3890,3890,3890,1
|
|
20230705,104300,44448255,3855,3890,3890,3855,641
|
|
20230705,104200,41974900,3860,3870,3870,3860,304
|
|
20230705,104100,40801400,3890,3890,3890,3890,1
|
|
20230705,104000,40797510,3875,3875,3875,3875,282
|
|
20230705,103900,39704760,3890,3890,3890,3890,0
|
|
20230705,103800,39704760,3890,3890,3890,3890,0
|
|
20230705,103700,39704760,3890,3890,3890,3890,0
|
|
20230705,103600,39704760,3890,3890,3890,3890,0
|
|
20230705,103500,39704760,3890,3890,3890,3890,10
|
|
20230705,103400,39665860,3890,3890,3890,3890,0
|
|
20230705,103300,39665860,3890,3890,3890,3890,0
|
|
20230705,103200,39665860,3890,3890,3890,3890,10
|
|
20230705,103100,39626960,3890,3890,3890,3890,0
|
|
20230705,103000,39626960,3890,3890,3890,3890,1
|
|
20230705,102900,39623070,3890,3890,3890,3890,5
|
|
20230705,102800,39603620,3890,3890,3890,3890,0
|
|
20230705,102700,39603620,3890,3890,3890,3890,20
|
|
20230705,102600,39525820,3890,3890,3890,3890,0
|
|
20230705,102500,39525820,3890,3890,3890,3890,0
|
|
20230705,102400,39525820,3890,3890,3890,3890,1
|
|
20230705,102300,39521930,3860,3865,3865,3860,2000
|
|
20230705,102200,31794645,3865,3865,3865,3865,0
|
|
20230705,102100,31794645,3865,3865,3865,3865,1
|
|
20230705,102000,31790780,3895,3895,3895,3895,0
|
|
20230705,101900,31790780,3895,3895,3895,3895,0
|
|
20230705,101800,31790780,3895,3895,3895,3895,0
|
|
20230705,101700,31790780,3895,3895,3895,3895,0
|
|
20230705,101600,31790780,3895,3895,3895,3895,1
|
|
20230705,101500,31786885,3865,3865,3865,3865,0
|
|
20230705,101400,31786885,3865,3865,3865,3865,0
|
|
20230705,101300,31786885,3865,3865,3865,3865,0
|
|
20230705,101200,31786885,3865,3865,3865,3865,0
|
|
20230705,101100,31786885,3865,3875,3875,3865,1686
|
|
20230705,101000,25256230,3900,3900,3900,3900,0
|
|
20230705,100900,25256230,3900,3900,3900,3900,0
|
|
20230705,100800,25256230,3900,3900,3900,3900,0
|
|
20230705,100700,25256230,3900,3900,3900,3900,0
|
|
20230705,100600,25256230,3900,3900,3900,3900,0
|
|
20230705,100500,25256230,3900,3900,3900,3900,6
|
|
20230705,100400,25232830,3900,3900,3900,3900,0
|
|
20230705,100300,25232830,3900,3900,3900,3900,0
|
|
20230705,100200,25232830,3900,3900,3900,3900,0
|
|
20230705,100100,25232830,3900,3900,3900,3900,1
|
|
20230705,100000,25228930,3875,3875,3875,3875,100
|
|
20230705,095900,24841430,3875,3875,3875,3875,0
|
|
20230705,095800,24841430,3875,3875,3875,3875,0
|
|
20230705,095700,24841430,3875,3875,3875,3875,100
|
|
20230705,095600,24453930,3875,3875,3875,3875,0
|
|
20230705,095500,24453930,3875,3880,3880,3875,2
|
|
20230705,095400,24446175,3885,3900,3900,3885,292
|
|
20230705,095300,23311740,3875,3875,3875,3875,0
|
|
20230705,095200,23311740,3875,3875,3875,3875,0
|
|
20230705,095100,23311740,3875,3875,3875,3875,0
|
|
20230705,095000,23311740,3875,3875,3875,3875,0
|
|
20230705,094900,23311740,3875,3875,3875,3875,0
|
|
20230705,094800,23311740,3875,3875,3875,3875,0
|
|
20230705,094700,23311740,3875,3875,3875,3875,0
|
|
20230705,094600,23311740,3875,3875,3875,3875,0
|
|
20230705,094500,23311740,3875,3875,3875,3875,0
|
|
20230705,094400,23311740,3875,3875,3875,3875,0
|
|
20230705,094300,23311740,3875,3875,3875,3875,0
|
|
20230705,094200,23311740,3875,3875,3875,3875,0
|
|
20230705,094100,23311740,3875,3875,3875,3875,0
|
|
20230705,094000,23311740,3875,3875,3875,3875,0
|
|
20230705,093900,23311740,3875,3875,3875,3875,10
|
|
20230705,093800,23272990,3875,3875,3875,3875,24
|
|
20230705,093700,23179990,3875,3875,3875,3875,0
|
|
20230705,093600,23179990,3875,3880,3880,3875,440
|
|
20230705,093500,21472795,3880,3880,3880,3880,600
|
|
20230705,093400,19144795,3880,3880,3880,3880,1
|
|
20230705,093300,19140915,3885,3890,3890,3885,1919
|
|
20230705,093200,11677155,3890,3890,3890,3890,0
|
|
20230705,093100,11677155,3890,3890,3890,3890,1
|
|
20230705,093000,11673265,3900,3900,3900,3900,1
|
|
20230705,092900,11669365,3890,3890,3890,3890,0
|
|
20230705,092800,11669365,3890,3890,3890,3890,259
|
|
20230705,092700,10661855,3890,3890,3890,3890,0
|
|
20230705,092600,10661855,3890,3890,3890,3890,0
|
|
20230705,092500,10661855,3890,3890,3890,3890,0
|
|
20230705,092400,10661855,3890,3890,3890,3890,0
|
|
20230705,092300,10661855,3890,3890,3890,3890,0
|
|
20230705,092200,10661855,3890,3890,3890,3890,1
|
|
20230705,092100,10657965,3890,3890,3890,3890,0
|
|
20230705,092000,10657965,3890,3890,3890,3890,0
|
|
20230705,091900,10657965,3890,3900,3900,3890,1421
|
|
20230705,091800,5130265,3890,3890,3890,3890,0
|
|
20230705,091700,5130265,3890,3890,3890,3890,0
|
|
20230705,091600,5130265,3890,3890,3890,3890,59
|
|
20230705,091500,4900755,3890,3890,3890,3890,0
|
|
20230705,091400,4900755,3890,3895,3895,3890,3
|
|
20230705,091300,4889080,3890,3890,3890,3890,0
|
|
20230705,091200,4889080,3890,3890,3895,3890,22
|
|
20230705,091100,4803400,3895,3900,3900,3895,434
|
|
20230705,091000,3111345,3900,3905,3905,3900,4
|
|
20230705,090900,3095730,3905,3905,3905,3905,1
|
|
20230705,090800,3091825,3915,3915,3915,3915,0
|
|
20230705,090700,3091825,3915,3915,3915,3915,0
|
|
20230705,090600,3091825,3915,3910,3915,3910,14
|
|
20230705,090500,3037080,3910,3910,3910,3910,0
|
|
20230705,090400,3037080,3910,3910,3910,3910,2
|
|
20230705,090300,3029260,3895,3895,3895,3895,0
|
|
20230705,090200,3029260,3895,3895,3895,3895,0
|
|
20230705,090100,3029260,3895,3905,3915,3895,51
|
|
20230705,090000,2830545,3915,3915,3915,3915,723
|