598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185500,779583935,3850,3850,3850,3850,5693
|
|
20230706,185400,779583935,3850,3850,3850,3850,0
|
|
20230706,185300,779583935,3850,3850,3850,3850,0
|
|
20230706,185200,779583935,3850,3850,3850,3850,0
|
|
20230706,185100,779583935,3850,3850,3850,3850,0
|
|
20230706,185000,779583935,3850,3850,3850,3850,0
|
|
20230706,184900,779583935,3850,3850,3850,3850,0
|
|
20230706,184800,779583935,3850,3850,3850,3850,0
|
|
20230706,184700,779583935,3850,3850,3850,3850,0
|
|
20230706,184600,779583935,3850,3850,3850,3850,0
|
|
20230706,184500,779583935,3850,3850,3850,3850,0
|
|
20230706,184400,779583935,3850,3850,3850,3850,0
|
|
20230706,184300,779583935,3850,3850,3850,3850,0
|
|
20230706,184200,779583935,3850,3850,3850,3850,0
|
|
20230706,184100,779583935,3850,3850,3850,3850,0
|
|
20230706,184000,779583935,3850,3850,3850,3850,0
|
|
20230706,183900,779583935,3850,3850,3850,3850,0
|
|
20230706,183800,779583935,3850,3850,3850,3850,0
|
|
20230706,183700,779583935,3850,3850,3850,3850,0
|
|
20230706,183600,779583935,3850,3850,3850,3850,0
|
|
20230706,183500,779583935,3850,3850,3850,3850,0
|
|
20230706,183400,779583935,3850,3850,3850,3850,0
|
|
20230706,183300,779583935,3850,3850,3850,3850,0
|
|
20230706,183200,779583935,3850,3850,3850,3850,0
|
|
20230706,183100,779583935,3850,3850,3850,3850,0
|
|
20230706,183000,779583935,3850,3850,3850,3850,0
|
|
20230706,182900,779583935,3850,3850,3850,3850,0
|
|
20230706,182800,779583935,3850,3850,3850,3850,0
|
|
20230706,182700,779583935,3850,3850,3850,3850,0
|
|
20230706,182600,779583935,3850,3850,3850,3850,0
|
|
20230706,182500,779583935,3850,3850,3850,3850,5693
|
|
20230706,182400,779583935,3850,3850,3850,3850,0
|
|
20230706,182300,779583935,3850,3850,3850,3850,0
|
|
20230706,182200,779583935,3850,3850,3850,3850,0
|
|
20230706,182100,779583935,3850,3850,3850,3850,0
|
|
20230706,182000,779583935,3850,3850,3850,3850,0
|
|
20230706,181900,779583935,3850,3850,3850,3850,0
|
|
20230706,181800,779583935,3850,3850,3850,3850,0
|
|
20230706,181700,779583935,3850,3850,3850,3850,0
|
|
20230706,181600,779583935,3850,3850,3850,3850,0
|
|
20230706,181500,779583935,3850,3850,3850,3850,0
|
|
20230706,181400,779583935,3850,3850,3850,3850,0
|
|
20230706,181300,779583935,3850,3850,3850,3850,0
|
|
20230706,181200,779583935,3850,3850,3850,3850,0
|
|
20230706,181100,779583935,3850,3850,3850,3850,0
|
|
20230706,181000,779583935,3850,3850,3850,3850,0
|
|
20230706,180900,779583935,3850,3850,3850,3850,0
|
|
20230706,180800,779583935,3850,3850,3850,3850,0
|
|
20230706,180700,779583935,3850,3850,3850,3850,0
|
|
20230706,180600,779583935,3850,3850,3850,3850,0
|
|
20230706,180500,779583935,3850,3850,3850,3850,0
|
|
20230706,180400,779583935,3850,3850,3850,3850,0
|
|
20230706,180300,779583935,3850,3850,3850,3850,0
|
|
20230706,180200,779583935,3850,3850,3850,3850,0
|
|
20230706,180100,779583935,3850,3850,3850,3850,0
|
|
20230706,180000,779583935,3850,3850,3850,3850,0
|
|
20230706,175900,779583935,3850,3850,3850,3850,0
|
|
20230706,175800,779583935,3850,3850,3850,3850,0
|
|
20230706,175700,779583935,3850,3850,3850,3850,0
|
|
20230706,175600,779583935,3850,3850,3850,3850,0
|
|
20230706,175500,779583935,3850,3850,3850,3850,5693
|
|
20230706,175400,779583935,3850,3850,3850,3850,0
|
|
20230706,175300,779583935,3850,3850,3850,3850,0
|
|
20230706,175200,779583935,3850,3850,3850,3850,0
|
|
20230706,175100,779583935,3850,3850,3850,3850,0
|
|
20230706,175000,779583935,3850,3850,3850,3850,0
|
|
20230706,174900,779583935,3850,3850,3850,3850,0
|
|
20230706,174800,779583935,3850,3850,3850,3850,0
|
|
20230706,174700,779583935,3850,3850,3850,3850,0
|
|
20230706,174600,779583935,3850,3850,3850,3850,0
|
|
20230706,174500,779583935,3850,3850,3850,3850,0
|
|
20230706,174400,779583935,3850,3850,3850,3850,0
|
|
20230706,174300,779583935,3850,3850,3850,3850,0
|
|
20230706,174200,779583935,3850,3850,3850,3850,0
|
|
20230706,174100,779583935,3850,3850,3850,3850,0
|
|
20230706,174000,779583935,3850,3850,3850,3850,0
|
|
20230706,173900,779583935,3850,3850,3850,3850,0
|
|
20230706,173800,779583935,3850,3850,3850,3850,0
|
|
20230706,173700,779583935,3850,3850,3850,3850,0
|
|
20230706,173600,779583935,3850,3850,3850,3850,0
|
|
20230706,173500,779583935,3850,3850,3850,3850,0
|
|
20230706,173400,779583935,3850,3850,3850,3850,0
|
|
20230706,173300,779583935,3850,3850,3850,3850,0
|
|
20230706,173200,779583935,3850,3850,3850,3850,0
|
|
20230706,173100,779583935,3850,3850,3850,3850,0
|
|
20230706,173000,779583935,3850,3850,3850,3850,0
|
|
20230706,172900,779583935,3850,3850,3850,3850,0
|
|
20230706,172800,779583935,3850,3850,3850,3850,0
|
|
20230706,172700,779583935,3850,3850,3850,3850,0
|
|
20230706,172600,779583935,3850,3850,3850,3850,0
|
|
20230706,172500,779583935,3850,3850,3850,3850,5693
|
|
20230706,172400,779583935,3850,3850,3850,3850,0
|
|
20230706,172300,779583935,3850,3850,3850,3850,0
|
|
20230706,172200,779583935,3850,3850,3850,3850,0
|
|
20230706,172100,779583935,3850,3850,3850,3850,0
|
|
20230706,172000,779583935,3850,3850,3850,3850,0
|
|
20230706,171900,779583935,3850,3850,3850,3850,0
|
|
20230706,171800,779583935,3850,3850,3850,3850,0
|
|
20230706,171700,779583935,3850,3850,3850,3850,0
|
|
20230706,171600,779583935,3850,3850,3850,3850,0
|
|
20230706,171500,779583935,3850,3850,3850,3850,0
|
|
20230706,171400,779583935,3850,3850,3850,3850,0
|
|
20230706,171300,779583935,3850,3850,3850,3850,0
|
|
20230706,171200,779583935,3850,3850,3850,3850,0
|
|
20230706,171100,779583935,3850,3850,3850,3850,0
|
|
20230706,171000,779583935,3850,3850,3850,3850,0
|
|
20230706,170900,779583935,3850,3850,3850,3850,0
|
|
20230706,170800,779583935,3850,3850,3850,3850,0
|
|
20230706,170700,779583935,3850,3850,3850,3850,0
|
|
20230706,170600,779583935,3850,3850,3850,3850,0
|
|
20230706,170500,779583935,3850,3850,3850,3850,0
|
|
20230706,170400,779583935,3850,3850,3850,3850,0
|
|
20230706,170300,779583935,3850,3850,3850,3850,0
|
|
20230706,170200,779583935,3850,3850,3850,3850,0
|
|
20230706,170100,779583935,3850,3850,3850,3850,0
|
|
20230706,170000,779583935,3850,3850,3850,3850,0
|
|
20230706,165900,779583935,3850,3850,3850,3850,0
|
|
20230706,165800,779583935,3850,3850,3850,3850,0
|
|
20230706,165700,779583935,3850,3850,3850,3850,0
|
|
20230706,165600,779583935,3850,3850,3850,3850,0
|
|
20230706,165500,779583935,3850,3850,3850,3850,5693
|
|
20230706,165400,779583935,3850,3850,3850,3850,0
|
|
20230706,165300,779583935,3850,3850,3850,3850,0
|
|
20230706,165200,779583935,3850,3850,3850,3850,0
|
|
20230706,165100,779583935,3850,3850,3850,3850,0
|
|
20230706,165000,779583935,3850,3850,3850,3850,0
|
|
20230706,164900,779583935,3850,3850,3850,3850,0
|
|
20230706,164800,779583935,3850,3850,3850,3850,0
|
|
20230706,164700,779583935,3850,3850,3850,3850,0
|
|
20230706,164600,779583935,3850,3850,3850,3850,0
|
|
20230706,164500,779583935,3850,3850,3850,3850,0
|
|
20230706,164400,779583935,3850,3850,3850,3850,0
|
|
20230706,164300,779583935,3850,3850,3850,3850,0
|
|
20230706,164200,779583935,3850,3850,3850,3850,0
|
|
20230706,164100,779583935,3850,3850,3850,3850,0
|
|
20230706,164000,779583935,3850,3850,3850,3850,0
|
|
20230706,163900,779583935,3850,3850,3850,3850,0
|
|
20230706,163800,779583935,3850,3850,3850,3850,0
|
|
20230706,163700,779583935,3850,3850,3850,3850,0
|
|
20230706,163600,779583935,3850,3850,3850,3850,0
|
|
20230706,163500,779583935,3850,3850,3850,3850,0
|
|
20230706,163400,779583935,3850,3850,3850,3850,0
|
|
20230706,163300,779583935,3850,3850,3850,3850,0
|
|
20230706,163200,779583935,3850,3850,3850,3850,0
|
|
20230706,163100,779583935,3850,3850,3850,3850,0
|
|
20230706,163000,779583935,3850,3850,3850,3850,0
|
|
20230706,162900,779583935,3850,3850,3850,3850,0
|
|
20230706,162800,779583935,3850,3850,3850,3850,0
|
|
20230706,162700,779583935,3850,3850,3850,3850,0
|
|
20230706,162600,779583935,3850,3850,3850,3850,0
|
|
20230706,162500,779583935,3850,3850,3850,3850,5693
|
|
20230706,162400,779583935,3850,3850,3850,3850,0
|
|
20230706,162300,779583935,3850,3850,3850,3850,0
|
|
20230706,162200,779583935,3850,3850,3850,3850,0
|
|
20230706,162100,779583935,3850,3850,3850,3850,0
|
|
20230706,162000,779583935,3850,3850,3850,3850,0
|
|
20230706,161900,779583935,3850,3850,3850,3850,0
|
|
20230706,161800,779583935,3850,3850,3850,3850,0
|
|
20230706,161700,779583935,3850,3850,3850,3850,0
|
|
20230706,161600,779583935,3850,3850,3850,3850,0
|
|
20230706,161500,779583935,3850,3850,3850,3850,0
|
|
20230706,161400,779583935,3850,3850,3850,3850,0
|
|
20230706,161300,779583935,3850,3850,3850,3850,0
|
|
20230706,161200,779583935,3850,3850,3850,3850,0
|
|
20230706,161100,779583935,3850,3850,3850,3850,0
|
|
20230706,161000,779583935,3850,3850,3850,3850,0
|
|
20230706,160900,779583935,3850,3850,3850,3850,0
|
|
20230706,160800,779583935,3850,3850,3850,3850,0
|
|
20230706,160700,779583935,3850,3850,3850,3850,0
|
|
20230706,160600,779583935,3850,3850,3850,3850,0
|
|
20230706,160500,779583935,3850,3850,3850,3850,0
|
|
20230706,160400,779583935,3850,3850,3850,3850,0
|
|
20230706,160300,779583935,3850,3850,3850,3850,0
|
|
20230706,160200,779583935,3850,3850,3850,3850,0
|
|
20230706,160100,779583935,3850,3850,3850,3850,0
|
|
20230706,160000,779583935,3850,3850,3850,3850,0
|
|
20230706,155900,779583935,3850,3850,3850,3850,0
|
|
20230706,155800,779583935,3850,3850,3850,3850,0
|
|
20230706,155700,779583935,3850,3850,3850,3850,0
|
|
20230706,155600,779583935,3850,3850,3850,3850,0
|
|
20230706,155500,779583935,3850,3850,3850,3850,5693
|
|
20230706,155400,779583935,3850,3850,3850,3850,0
|
|
20230706,155300,779583935,3850,3850,3850,3850,0
|
|
20230706,155200,779583935,3850,3850,3850,3850,0
|
|
20230706,155100,779583935,3850,3850,3850,3850,0
|
|
20230706,155000,779583935,3850,3850,3850,3850,0
|
|
20230706,154900,779583935,3850,3850,3850,3850,0
|
|
20230706,154800,779583935,3850,3850,3850,3850,0
|
|
20230706,154700,779583935,3850,3850,3850,3850,0
|
|
20230706,154600,779583935,3850,3850,3850,3850,0
|
|
20230706,154500,779583935,3850,3850,3850,3850,0
|
|
20230706,154400,779583935,3850,3850,3850,3850,0
|
|
20230706,154300,779583935,3850,3850,3850,3850,0
|
|
20230706,154200,779583935,3850,3850,3850,3850,0
|
|
20230706,154100,779583935,3850,3850,3850,3850,0
|
|
20230706,154000,779583935,3850,3850,3850,3850,0
|
|
20230706,153900,779583935,3850,3850,3850,3850,0
|
|
20230706,153800,779583935,3850,3850,3850,3850,0
|
|
20230706,153700,779583935,3850,3850,3850,3850,0
|
|
20230706,153600,779583935,3850,3850,3850,3850,0
|
|
20230706,153500,779583935,3850,3850,3850,3850,0
|
|
20230706,153400,779583935,3850,3850,3850,3850,0
|
|
20230706,153300,779583935,3850,3850,3850,3850,0
|
|
20230706,153200,779583935,3850,3850,3850,3850,0
|
|
20230706,153100,779583935,3850,3850,3850,3850,0
|
|
20230706,153000,779583935,3850,3850,3850,3850,5693
|
|
20230706,152900,757665885,3840,3840,3840,3840,0
|
|
20230706,152800,757665885,3840,3840,3840,3840,0
|
|
20230706,152700,757665885,3840,3840,3840,3840,0
|
|
20230706,152600,757665885,3840,3840,3840,3840,0
|
|
20230706,152500,757665885,3840,3840,3840,3840,0
|
|
20230706,152400,757665885,3840,3840,3840,3840,0
|
|
20230706,152300,757665885,3840,3840,3840,3840,0
|
|
20230706,152200,757665885,3840,3840,3840,3840,0
|
|
20230706,152100,757665885,3840,3840,3840,3840,0
|
|
20230706,152000,757665885,3840,3840,3840,3840,0
|
|
20230706,151900,757665885,3840,3850,3850,3840,301
|
|
20230706,151800,756508435,3850,3855,3855,3850,157
|
|
20230706,151700,755903815,3855,3845,3855,3845,239
|
|
20230706,151600,754983695,3850,3850,3855,3845,134
|
|
20230706,151500,754467800,3850,3850,3855,3850,75
|
|
20230706,151400,754179040,3850,3855,3855,3850,104
|
|
20230706,151300,753778140,3850,3850,3850,3850,16
|
|
20230706,151200,753716540,3855,3855,3855,3855,6
|
|
20230706,151100,753693410,3835,3840,3840,3830,435
|
|
20230706,151000,752023865,3840,3845,3845,3840,69
|
|
20230706,150900,751758570,3855,3855,3855,3855,0
|
|
20230706,150800,751758570,3855,3855,3855,3855,0
|
|
20230706,150700,751758570,3855,3855,3855,3855,0
|
|
20230706,150600,751758570,3855,3845,3855,3845,8
|
|
20230706,150500,751727770,3845,3845,3845,3845,26
|
|
20230706,150400,751627800,3845,3845,3845,3845,86
|
|
20230706,150300,751297130,3845,3850,3850,3845,624
|
|
20230706,150200,748894845,3855,3855,3855,3855,100
|
|
20230706,150100,748509345,3860,3855,3860,3855,1337
|
|
20230706,150000,743355195,3860,3855,3860,3855,2891
|
|
20230706,145900,732210380,3855,3855,3855,3850,1004
|
|
20230706,145800,728340165,3840,3835,3840,3830,536
|
|
20230706,145700,726284300,3840,3840,3855,3840,596
|
|
20230706,145600,723994870,3860,3850,3860,3840,2003
|
|
20230706,145500,716294315,3870,3870,3870,3870,0
|
|
20230706,145400,716294315,3870,3870,3870,3870,2
|
|
20230706,145300,716286575,3850,3850,3850,3850,3
|
|
20230706,145200,716275025,3875,3875,3875,3875,0
|
|
20230706,145100,716275025,3875,3875,3875,3875,12
|
|
20230706,145000,716228525,3870,3870,3870,3845,2007
|
|
20230706,144900,708511425,3845,3860,3875,3845,6509
|
|
20230706,144800,683463130,3875,3855,3875,3855,72
|
|
20230706,144700,683185450,3880,3880,3880,3880,0
|
|
20230706,144600,683185450,3880,3860,3880,3850,582
|
|
20230706,144500,680943180,3860,3860,3860,3860,1
|
|
20230706,144400,680939320,3850,3855,3855,3850,2000
|
|
20230706,144300,673238680,3870,3860,3870,3855,1501
|
|
20230706,144200,667447310,3855,3865,3875,3855,1503
|
|
20230706,144100,661641690,3870,3870,3870,3865,1026
|
|
20230706,144000,657671195,3870,3870,3880,3870,1002
|
|
20230706,143900,653793435,3880,3880,3880,3880,0
|
|
20230706,143800,653793435,3880,3880,3880,3860,131
|
|
20230706,143700,653285720,3880,3880,3880,3880,1
|
|
20230706,143600,653281840,3860,3860,3860,3860,119
|
|
20230706,143500,652822500,3880,3865,3880,3865,224
|
|
20230706,143400,651954155,3870,3870,3870,3865,439
|
|
20230706,143300,650255300,3885,3885,3885,3885,0
|
|
20230706,143200,650255300,3885,3885,3885,3885,0
|
|
20230706,143100,650255300,3885,3885,3885,3885,0
|
|
20230706,143000,650255300,3885,3870,3885,3870,11
|
|
20230706,142900,650212660,3870,3870,3870,3870,128
|
|
20230706,142800,649717300,3885,3880,3885,3880,55
|
|
20230706,142700,649503635,3885,3885,3885,3885,0
|
|
20230706,142600,649503635,3885,3875,3885,3875,52
|
|
20230706,142500,649301625,3885,3885,3885,3885,0
|
|
20230706,142400,649301625,3885,3885,3885,3885,20
|
|
20230706,142300,649223925,3885,3855,3885,3855,47
|
|
20230706,142200,649042620,3885,3885,3885,3885,199
|
|
20230706,142100,648269505,3885,3865,3885,3855,1049
|
|
20230706,142000,644221820,3885,3885,3885,3885,0
|
|
20230706,141900,644221820,3885,3870,3885,3870,14
|
|
20230706,141800,644167475,3880,3880,3880,3880,500
|
|
20230706,141700,642227475,3885,3885,3885,3885,0
|
|
20230706,141600,642227475,3885,3880,3885,3880,100
|
|
20230706,141500,641839300,3880,3880,3880,3880,0
|
|
20230706,141400,641839300,3880,3880,3880,3880,0
|
|
20230706,141300,641839300,3880,3875,3880,3875,7
|
|
20230706,141200,641812150,3880,3880,3880,3880,0
|
|
20230706,141100,641812150,3880,3880,3880,3880,0
|
|
20230706,141000,641812150,3880,3880,3880,3880,0
|
|
20230706,140900,641812150,3880,3880,3880,3880,10
|
|
20230706,140800,641773350,3880,3880,3880,3880,0
|
|
20230706,140700,641773350,3880,3880,3880,3880,20
|
|
20230706,140600,641695750,3885,3885,3885,3885,0
|
|
20230706,140500,641695750,3885,3875,3885,3875,250
|
|
20230706,140400,640726350,3875,3875,3875,3875,10
|
|
20230706,140300,640687600,3875,3870,3875,3870,22
|
|
20230706,140200,640602405,3870,3870,3870,3870,9
|
|
20230706,140100,640567575,3875,3875,3875,3875,0
|
|
20230706,140000,640567575,3875,3875,3875,3875,0
|
|
20230706,135900,640567575,3875,3875,3875,3875,172
|
|
20230706,135800,639901075,3875,3865,3875,3865,33
|
|
20230706,135700,639773350,3845,3845,3845,3845,11
|
|
20230706,135600,639731055,3870,3870,3870,3870,0
|
|
20230706,135500,639731055,3870,3845,3870,3845,503
|
|
20230706,135400,637796945,3875,3875,3875,3875,0
|
|
20230706,135300,637796945,3875,3875,3875,3875,25
|
|
20230706,135200,637700070,3875,3860,3875,3835,3843
|
|
20230706,135100,622904395,3875,3870,3875,3870,1504
|
|
20230706,135000,617081770,3865,3865,3865,3865,0
|
|
20230706,134900,617081770,3865,3865,3865,3865,10
|
|
20230706,134800,617043120,3870,3870,3870,3870,0
|
|
20230706,134700,617043120,3870,3870,3870,3870,0
|
|
20230706,134600,617043120,3870,3865,3870,3865,6
|
|
20230706,134500,617019905,3870,3870,3870,3870,2
|
|
20230706,134400,617012165,3870,3870,3870,3855,5
|
|
20230706,134300,616992830,3860,3860,3860,3860,10
|
|
20230706,134200,616954230,3860,3860,3870,3860,15
|
|
20230706,134100,616896260,3860,3860,3860,3860,2
|
|
20230706,134000,616888540,3850,3855,3855,3850,1100
|
|
20230706,133900,612651040,3865,3865,3865,3865,37
|
|
20230706,133800,612508035,3870,3870,3870,3870,0
|
|
20230706,133700,612508035,3870,3870,3870,3870,37
|
|
20230706,133600,612364845,3870,3855,3870,3850,1003
|
|
20230706,133500,608500655,3870,3870,3870,3870,0
|
|
20230706,133400,608500655,3870,3870,3870,3870,0
|
|
20230706,133300,608500655,3870,3870,3870,3870,0
|
|
20230706,133200,608500655,3870,3870,3870,3870,0
|
|
20230706,133100,608500655,3870,3870,3870,3870,2
|
|
20230706,133000,608492915,3855,3855,3855,3855,50
|
|
20230706,132900,608300165,3855,3855,3875,3855,351
|
|
20230706,132800,606946990,3860,3870,3870,3860,1030
|
|
20230706,132700,602970890,3875,3875,3875,3875,0
|
|
20230706,132600,602970890,3875,3855,3875,3855,106
|
|
20230706,132500,602562150,3885,3885,3885,3885,0
|
|
20230706,132400,602562150,3885,3885,3885,3885,0
|
|
20230706,132300,602562150,3885,3885,3885,3885,0
|
|
20230706,132200,602562150,3885,3880,3885,3880,20
|
|
20230706,132100,602484455,3885,3865,3885,3865,46
|
|
20230706,132000,602306645,3865,3865,3865,3865,0
|
|
20230706,131900,602306645,3865,3860,3865,3860,6
|
|
20230706,131800,602283480,3860,3860,3860,3860,48
|
|
20230706,131700,602098200,3860,3865,3865,3860,99
|
|
20230706,131600,601716055,3870,3870,3875,3865,1040
|
|
20230706,131500,597696180,3870,3875,3875,3870,221
|
|
20230706,131400,596839910,3880,3880,3880,3880,100
|
|
20230706,131300,596451910,3885,3885,3885,3885,0
|
|
20230706,131200,596451910,3885,3865,3885,3865,1016
|
|
20230706,131100,592524890,3865,3880,3880,3860,527
|
|
20230706,131000,590490160,3880,3860,3880,3850,58
|
|
20230706,130900,590266730,3885,3885,3885,3885,0
|
|
20230706,130800,590266730,3885,3865,3890,3865,271
|
|
20230706,130700,589213530,3865,3865,3865,3865,0
|
|
20230706,130600,589213530,3865,3875,3875,3865,4
|
|
20230706,130500,589198040,3865,3865,3865,3865,1
|
|
20230706,130400,589194175,3880,3875,3880,3875,8
|
|
20230706,130300,589163170,3870,3870,3870,3870,64
|
|
20230706,130200,588915490,3885,3885,3885,3885,0
|
|
20230706,130100,588915490,3885,3885,3885,3885,0
|
|
20230706,130000,588915490,3885,3885,3885,3885,0
|
|
20230706,125900,588915490,3885,3875,3885,3875,3
|
|
20230706,125800,588903855,3860,3865,3885,3860,640
|
|
20230706,125700,586432165,3890,3865,3890,3865,340
|
|
20230706,125600,585116110,3865,3880,3890,3860,148
|
|
20230706,125500,584542435,3860,3860,3885,3850,1326
|
|
20230706,125400,579429395,3855,3850,3855,3850,116
|
|
20230706,125300,578982655,3870,3870,3870,3870,0
|
|
20230706,125200,578982655,3870,3875,3875,3870,1021
|
|
20230706,125100,575026735,3875,3855,3875,3855,631
|
|
20230706,125000,572590930,3860,3830,3895,3830,2372
|
|
20230706,124900,563469600,3830,3830,3830,3800,5757
|
|
20230706,124800,541521490,3830,3845,3845,3830,1477
|
|
20230706,124700,535850260,3845,3845,3845,3845,1
|
|
20230706,124600,535846415,3845,3850,3850,3845,100
|
|
20230706,124500,535461655,3860,3860,3860,3860,0
|
|
20230706,124400,535461655,3860,3860,3860,3860,0
|
|
20230706,124300,535461655,3860,3860,3860,3860,50
|
|
20230706,124200,535268655,3860,3860,3860,3860,0
|
|
20230706,124100,535268655,3860,3860,3860,3860,0
|
|
20230706,124000,535268655,3860,3860,3860,3860,155
|
|
20230706,123900,534670355,3860,3860,3860,3860,10
|
|
20230706,123800,534631755,3860,3860,3860,3860,0
|
|
20230706,123700,534631755,3860,3860,3860,3860,2
|
|
20230706,123600,534624035,3850,3850,3850,3850,1033
|
|
20230706,123500,530646985,3855,3855,3855,3855,0
|
|
20230706,123400,530646985,3855,3855,3855,3855,0
|
|
20230706,123300,530646985,3855,3855,3855,3855,0
|
|
20230706,123200,530646985,3855,3860,3860,3855,703
|
|
20230706,123100,527933420,3860,3860,3860,3860,0
|
|
20230706,123000,527933420,3860,3860,3860,3860,22
|
|
20230706,122900,527848500,3845,3845,3845,3845,1
|
|
20230706,122800,527844655,3870,3870,3870,3870,0
|
|
20230706,122700,527844655,3870,3870,3870,3870,0
|
|
20230706,122600,527844655,3870,3870,3870,3870,0
|
|
20230706,122500,527844655,3870,3870,3870,3870,0
|
|
20230706,122400,527844655,3870,3865,3870,3840,302
|
|
20230706,122300,526682870,3870,3870,3870,3870,0
|
|
20230706,122200,526682870,3870,3870,3870,3870,0
|
|
20230706,122100,526682870,3870,3870,3870,3870,3
|
|
20230706,122000,526671260,3870,3870,3870,3870,17
|
|
20230706,121900,526605470,3880,3880,3880,3880,0
|
|
20230706,121800,526605470,3880,3880,3880,3880,0
|
|
20230706,121700,526605470,3880,3880,3880,3880,0
|
|
20230706,121600,526605470,3880,3880,3880,3880,0
|
|
20230706,121500,526605470,3880,3865,3880,3845,1750
|
|
20230706,121400,519866740,3890,3880,3890,3880,1001
|
|
20230706,121300,515972960,3890,3885,3890,3885,55
|
|
20230706,121200,515759225,3885,3885,3885,3885,7
|
|
20230706,121100,515732030,3885,3885,3885,3885,3
|
|
20230706,121000,515720375,3895,3895,3895,3895,0
|
|
20230706,120900,515720375,3895,3895,3895,3895,0
|
|
20230706,120800,515720375,3895,3895,3895,3895,0
|
|
20230706,120700,515720375,3895,3885,3895,3885,13
|
|
20230706,120600,515669775,3865,3890,3890,3865,22
|
|
20230706,120500,515584520,3890,3890,3890,3890,0
|
|
20230706,120400,515584520,3890,3885,3890,3885,26
|
|
20230706,120300,515483415,3890,3890,3890,3890,0
|
|
20230706,120200,515483415,3890,3890,3890,3890,0
|
|
20230706,120100,515483415,3890,3855,3890,3855,208
|
|
20230706,120000,514680345,3885,3885,3885,3885,0
|
|
20230706,115900,514680345,3885,3885,3885,3885,0
|
|
20230706,115800,514680345,3885,3880,3885,3880,325
|
|
20230706,115700,513419330,3880,3860,3880,3855,111
|
|
20230706,115600,512991075,3880,3880,3880,3880,0
|
|
20230706,115500,512991075,3880,3880,3880,3880,0
|
|
20230706,115400,512991075,3880,3870,3880,3870,140
|
|
20230706,115300,512448675,3875,3875,3875,3875,0
|
|
20230706,115200,512448675,3875,3870,3875,3870,9
|
|
20230706,115100,512413830,3875,3870,3875,3870,517
|
|
20230706,115000,510413025,3870,3870,3870,3870,0
|
|
20230706,114900,510413025,3870,3870,3870,3870,0
|
|
20230706,114800,510413025,3870,3870,3870,3870,0
|
|
20230706,114700,510413025,3870,3870,3870,3845,4
|
|
20230706,114600,510397570,3870,3845,3870,3845,210
|
|
20230706,114500,509589995,3880,3860,3880,3830,1960
|
|
20230706,114400,502046200,3880,3860,3880,3860,939
|
|
20230706,114300,498421600,3860,3870,3880,3860,4079
|
|
20230706,114200,482663455,3870,3870,3870,3870,50
|
|
20230706,114100,482469955,3875,3880,3880,3875,433
|
|
20230706,114000,480790560,3905,3905,3905,3905,338
|
|
20230706,113900,479470670,3905,3905,3905,3905,0
|
|
20230706,113800,479470670,3905,3905,3905,3905,0
|
|
20230706,113700,479470670,3905,3900,3905,3900,7
|
|
20230706,113600,479443345,3895,3895,3895,3865,10129
|
|
20230706,113500,440204740,3920,3920,3920,3920,0
|
|
20230706,113400,440204740,3920,3900,3920,3900,502
|
|
20230706,113300,438246900,3900,3920,3920,3895,3800
|
|
20230706,113200,423433100,3935,3935,3935,3935,0
|
|
20230706,113100,423433100,3935,3915,3935,3915,3
|
|
20230706,113000,423421315,3920,3920,3920,3920,0
|
|
20230706,112900,423421315,3920,3920,3920,3920,37
|
|
20230706,112800,423276275,3935,3935,3935,3935,0
|
|
20230706,112700,423276275,3935,3935,3935,3935,0
|
|
20230706,112600,423276275,3935,3935,3935,3935,0
|
|
20230706,112500,423276275,3935,3935,3935,3935,0
|
|
20230706,112400,423276275,3935,3935,3935,3935,3
|
|
20230706,112300,423264470,3925,3925,3925,3925,0
|
|
20230706,112200,423264470,3925,3925,3925,3925,0
|
|
20230706,112100,423264470,3925,3925,3925,3925,0
|
|
20230706,112000,423264470,3925,3925,3925,3925,15
|
|
20230706,111900,423205595,3935,3935,3935,3935,0
|
|
20230706,111800,423205595,3935,3935,3935,3935,0
|
|
20230706,111700,423205595,3935,3935,3935,3935,0
|
|
20230706,111600,423205595,3935,3935,3935,3935,0
|
|
20230706,111500,423205595,3935,3935,3935,3935,0
|
|
20230706,111400,423205595,3935,3935,3935,3935,0
|
|
20230706,111300,423205595,3935,3935,3935,3935,0
|
|
20230706,111200,423205595,3935,3935,3935,3935,0
|
|
20230706,111100,423205595,3935,3935,3935,3935,0
|
|
20230706,111000,423205595,3935,3935,3935,3935,0
|
|
20230706,110900,423205595,3935,3935,3935,3935,0
|
|
20230706,110800,423205595,3935,3935,3935,3935,0
|
|
20230706,110700,423205595,3935,3935,3935,3935,2
|
|
20230706,110600,423197725,3935,3925,3935,3925,13
|
|
20230706,110500,423146640,3935,3935,3935,3935,0
|
|
20230706,110400,423146640,3935,3935,3935,3935,60
|
|
20230706,110300,422910540,3935,3935,3935,3935,2
|
|
20230706,110200,422902670,3905,3905,3905,3905,2800
|
|
20230706,110100,411968670,3935,3915,3935,3905,195
|
|
20230706,110000,411205780,3940,3910,3940,3910,44
|
|
20230706,105900,411033680,3910,3925,3940,3905,6096
|
|
20230706,105800,387164530,3940,3925,3940,3925,31
|
|
20230706,105700,387042735,3925,3940,3940,3925,694
|
|
20230706,105600,384317090,3930,3935,3935,3930,384
|
|
20230706,105500,382806060,3945,3945,3945,3945,0
|
|
20230706,105400,382806060,3945,3945,3945,3945,0
|
|
20230706,105300,382806060,3945,3945,3945,3945,0
|
|
20230706,105200,382806060,3945,3945,3945,3945,0
|
|
20230706,105100,382806060,3945,3945,3945,3945,0
|
|
20230706,105000,382806060,3945,3945,3945,3945,0
|
|
20230706,104900,382806060,3945,3945,3945,3945,0
|
|
20230706,104800,382806060,3945,3945,3945,3945,0
|
|
20230706,104700,382806060,3945,3945,3945,3945,0
|
|
20230706,104600,382806060,3945,3945,3945,3945,0
|
|
20230706,104500,382806060,3945,3930,3945,3930,63
|
|
20230706,104400,382558425,3945,3940,3945,3930,4106
|
|
20230706,104300,366408310,3945,3945,3945,3945,11
|
|
20230706,104200,366364915,3940,3945,3945,3940,280
|
|
20230706,104100,365261665,3940,3945,3950,3940,250
|
|
20230706,104000,364276400,3945,3950,3950,3945,939
|
|
20230706,103900,360570950,3960,3960,3960,3960,50
|
|
20230706,103800,360372950,3960,3950,3960,3950,3410
|
|
20230706,103700,346903410,3950,3950,3950,3950,685
|
|
20230706,103600,344197660,3950,3950,3950,3950,1987
|
|
20230706,103500,336349010,3950,3950,3950,3950,4200
|
|
20230706,103400,319759010,3950,3950,3950,3950,0
|
|
20230706,103300,319759010,3950,3950,3950,3940,1957
|
|
20230706,103200,312042390,3950,3940,3950,3940,440
|
|
20230706,103100,310304890,3950,3940,3950,3940,90
|
|
20230706,103000,309949790,3950,3950,3950,3940,105
|
|
20230706,102900,309535080,3950,3945,3950,3945,123
|
|
20230706,102800,309049790,3945,3950,3950,3945,30
|
|
20230706,102700,308931390,3950,3950,3950,3950,10
|
|
20230706,102600,308891890,3950,3945,3950,3945,917
|
|
20230706,102500,305274165,3950,3965,3965,3950,426
|
|
20230706,102400,303590615,3965,3965,3965,3965,0
|
|
20230706,102300,303590615,3965,3965,3965,3965,381
|
|
20230706,102200,302079950,3965,3965,3965,3965,4
|
|
20230706,102100,302064090,3960,3965,3965,3960,420
|
|
20230706,102000,300400865,3975,3955,3975,3955,1572
|
|
20230706,101900,294161690,3965,3965,3970,3955,94
|
|
20230706,101800,293788550,3965,3965,3970,3955,2276
|
|
20230706,101700,284758575,3965,3965,3965,3965,1235
|
|
20230706,101600,279861800,3965,3955,3965,3955,3353
|
|
20230706,101500,266584660,3940,3950,3960,3940,2235
|
|
20230706,101400,257749865,3955,3955,3955,3955,13
|
|
20230706,101300,257698450,3955,3955,3955,3955,1376
|
|
20230706,101200,252256370,3955,3955,3955,3955,355
|
|
20230706,101100,250852345,3955,3950,3955,3950,1745
|
|
20230706,101000,243952615,3950,3950,3950,3950,509
|
|
20230706,100900,241942065,3950,3950,3950,3950,546
|
|
20230706,100800,239785365,3950,3950,3950,3950,0
|
|
20230706,100700,239785365,3950,3950,3950,3950,66
|
|
20230706,100600,239524665,3950,3950,3950,3950,55
|
|
20230706,100500,239307415,3950,3940,3950,3940,3445
|
|
20230706,100400,225706595,3940,3930,3940,3930,2700
|
|
20230706,100300,215076675,3930,3930,3930,3930,123
|
|
20230706,100200,214593285,3930,3930,3930,3930,214
|
|
20230706,100100,213752265,3930,3930,3930,3930,482
|
|
20230706,100000,211858005,3930,3930,3930,3930,12
|
|
20230706,095900,211810845,3925,3925,3925,3925,370
|
|
20230706,095800,210358595,3925,3925,3925,3925,0
|
|
20230706,095700,210358595,3925,3925,3925,3925,10
|
|
20230706,095600,210319345,3930,3930,3930,3930,0
|
|
20230706,095500,210319345,3930,3930,3930,3930,100
|
|
20230706,095400,209926345,3930,3930,3930,3930,0
|
|
20230706,095300,209926345,3930,3930,3930,3930,0
|
|
20230706,095200,209926345,3930,3930,3930,3930,0
|
|
20230706,095100,209926345,3930,3925,3935,3920,1131
|
|
20230706,095000,205491905,3925,3925,3925,3925,0
|
|
20230706,094900,205491905,3925,3925,3925,3925,25
|
|
20230706,094800,205393780,3920,3920,3920,3915,41
|
|
20230706,094700,205233185,3915,3920,3920,3915,14
|
|
20230706,094600,205178360,3915,3930,3930,3915,2739
|
|
20230706,094500,194441945,3920,3920,3920,3920,49
|
|
20230706,094400,194249865,3920,3920,3935,3920,207
|
|
20230706,094300,193438395,3935,3935,3935,3935,965
|
|
20230706,094200,189641120,3935,3925,3935,3925,84
|
|
20230706,094100,189311380,3930,3930,3930,3930,20
|
|
20230706,094000,189232780,3940,3935,3940,3935,1037
|
|
20230706,093900,185152035,3940,3940,3940,3935,18
|
|
20230706,093800,185081120,3940,3940,3940,3935,121
|
|
20230706,093700,184604440,3940,3940,3940,3940,300
|
|
20230706,093600,183422440,3945,3945,3945,3935,233
|
|
20230706,093500,182505255,3940,3945,3945,3940,897
|
|
20230706,093400,178966940,3945,3935,3945,3935,3405
|
|
20230706,093300,165553300,3930,3925,3930,3925,5514
|
|
20230706,093200,143884030,3930,3930,3930,3930,0
|
|
20230706,093100,143884030,3930,3925,3930,3925,612
|
|
20230706,093000,141480370,3905,3915,3915,3905,1996
|
|
20230706,092900,133679810,3930,3925,3930,3915,505
|
|
20230706,092800,131702600,3930,3930,3930,3930,0
|
|
20230706,092700,131702600,3930,3930,3930,3930,0
|
|
20230706,092600,131702600,3930,3925,3930,3925,2519
|
|
20230706,092500,121805530,3925,3920,3925,3920,1100
|
|
20230706,092400,117488060,3930,3930,3930,3930,13
|
|
20230706,092300,117436970,3930,3915,3930,3915,501
|
|
20230706,092200,115471580,3915,3915,3915,3915,0
|
|
20230706,092100,115471580,3915,3905,3915,3900,53
|
|
20230706,092000,115264745,3900,3910,3910,3900,460
|
|
20230706,091900,113467775,3910,3915,3915,3910,8
|
|
20230706,091800,113436490,3915,3915,3915,3915,1
|
|
20230706,091700,113432575,3915,3910,3915,3905,271
|
|
20230706,091600,112373220,3905,3930,3930,3905,2865
|
|
20230706,091500,101119450,3925,3910,3925,3910,2345
|
|
20230706,091400,91923050,3905,3905,3905,3905,49
|
|
20230706,091300,91731705,3910,3905,3910,3900,310
|
|
20230706,091200,90521210,3905,3905,3905,3905,364
|
|
20230706,091100,89099790,3910,3900,3910,3900,1153
|
|
20230706,091000,84592530,3900,3890,3905,3890,5249
|
|
20230706,090900,64137540,3885,3880,3885,3880,745
|
|
20230706,090800,61243650,3870,3885,3885,3870,1800
|
|
20230706,090700,54271420,3885,3870,3885,3870,591
|
|
20230706,090600,51976510,3865,3865,3865,3865,0
|
|
20230706,090500,51976510,3865,3865,3890,3860,2469
|
|
20230706,090400,42439145,3865,3865,3865,3865,491
|
|
20230706,090300,40541430,3860,3875,3875,3860,2095
|
|
20230706,090200,32432060,3875,3870,3890,3870,453
|
|
20230706,090100,30675245,3870,3895,3895,3870,3150
|
|
20230706,090000,18459175,3900,3935,3935,3900,4503
|