623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192000,676278965,3375,3375,3375,3375,6643
|
|
20230629,191900,676278965,3375,3375,3375,3375,0
|
|
20230629,191800,676278965,3375,3375,3375,3375,0
|
|
20230629,191700,676278965,3375,3375,3375,3375,0
|
|
20230629,191600,676278965,3375,3375,3375,3375,0
|
|
20230629,191500,676278965,3375,3375,3375,3375,0
|
|
20230629,191400,676278965,3375,3375,3375,3375,0
|
|
20230629,191300,676278965,3375,3375,3375,3375,0
|
|
20230629,191200,676278965,3375,3375,3375,3375,0
|
|
20230629,191100,676278965,3375,3375,3375,3375,0
|
|
20230629,191000,676278965,3375,3375,3375,3375,0
|
|
20230629,190900,676278965,3375,3375,3375,3375,0
|
|
20230629,190800,676278965,3375,3375,3375,3375,0
|
|
20230629,190700,676278965,3375,3375,3375,3375,0
|
|
20230629,190600,676278965,3375,3375,3375,3375,0
|
|
20230629,190500,676278965,3375,3375,3375,3375,0
|
|
20230629,190400,676278965,3375,3375,3375,3375,0
|
|
20230629,190300,676278965,3375,3375,3375,3375,0
|
|
20230629,190200,676278965,3375,3375,3375,3375,0
|
|
20230629,190100,676278965,3375,3375,3375,3375,0
|
|
20230629,190000,676278965,3375,3375,3375,3375,0
|
|
20230629,185900,676278965,3375,3375,3375,3375,0
|
|
20230629,185800,676278965,3375,3375,3375,3375,0
|
|
20230629,185700,676278965,3375,3375,3375,3375,0
|
|
20230629,185600,676278965,3375,3375,3375,3375,0
|
|
20230629,185500,676278965,3375,3375,3375,3375,0
|
|
20230629,185400,676278965,3375,3375,3375,3375,0
|
|
20230629,185300,676278965,3375,3375,3375,3375,0
|
|
20230629,185200,676278965,3375,3375,3375,3375,0
|
|
20230629,185100,676278965,3375,3375,3375,3375,0
|
|
20230629,185000,676278965,3375,3375,3375,3375,6643
|
|
20230629,184900,676278965,3375,3375,3375,3375,0
|
|
20230629,184800,676278965,3375,3375,3375,3375,0
|
|
20230629,184700,676278965,3375,3375,3375,3375,0
|
|
20230629,184600,676278965,3375,3375,3375,3375,0
|
|
20230629,184500,676278965,3375,3375,3375,3375,0
|
|
20230629,184400,676278965,3375,3375,3375,3375,0
|
|
20230629,184300,676278965,3375,3375,3375,3375,0
|
|
20230629,184200,676278965,3375,3375,3375,3375,0
|
|
20230629,184100,676278965,3375,3375,3375,3375,0
|
|
20230629,184000,676278965,3375,3375,3375,3375,0
|
|
20230629,183900,676278965,3375,3375,3375,3375,0
|
|
20230629,183800,676278965,3375,3375,3375,3375,0
|
|
20230629,183700,676278965,3375,3375,3375,3375,0
|
|
20230629,183600,676278965,3375,3375,3375,3375,0
|
|
20230629,183500,676278965,3375,3375,3375,3375,0
|
|
20230629,183400,676278965,3375,3375,3375,3375,0
|
|
20230629,183300,676278965,3375,3375,3375,3375,0
|
|
20230629,183200,676278965,3375,3375,3375,3375,0
|
|
20230629,183100,676278965,3375,3375,3375,3375,0
|
|
20230629,183000,676278965,3375,3375,3375,3375,0
|
|
20230629,182900,676278965,3375,3375,3375,3375,0
|
|
20230629,182800,676278965,3375,3375,3375,3375,0
|
|
20230629,182700,676278965,3375,3375,3375,3375,0
|
|
20230629,182600,676278965,3375,3375,3375,3375,0
|
|
20230629,182500,676278965,3375,3375,3375,3375,0
|
|
20230629,182400,676278965,3375,3375,3375,3375,0
|
|
20230629,182300,676278965,3375,3375,3375,3375,0
|
|
20230629,182200,676278965,3375,3375,3375,3375,0
|
|
20230629,182100,676278965,3375,3375,3375,3375,0
|
|
20230629,182000,676278965,3375,3375,3375,3375,6643
|
|
20230629,181900,676278965,3375,3375,3375,3375,0
|
|
20230629,181800,676278965,3375,3375,3375,3375,0
|
|
20230629,181700,676278965,3375,3375,3375,3375,0
|
|
20230629,181600,676278965,3375,3375,3375,3375,0
|
|
20230629,181500,676278965,3375,3375,3375,3375,0
|
|
20230629,181400,676278965,3375,3375,3375,3375,0
|
|
20230629,181300,676278965,3375,3375,3375,3375,0
|
|
20230629,181200,676278965,3375,3375,3375,3375,0
|
|
20230629,181100,676278965,3375,3375,3375,3375,0
|
|
20230629,181000,676278965,3375,3375,3375,3375,0
|
|
20230629,180900,676278965,3375,3375,3375,3375,0
|
|
20230629,180800,676278965,3375,3375,3375,3375,0
|
|
20230629,180700,676278965,3375,3375,3375,3375,0
|
|
20230629,180600,676278965,3375,3375,3375,3375,0
|
|
20230629,180500,676278965,3375,3375,3375,3375,0
|
|
20230629,180400,676278965,3375,3375,3375,3375,0
|
|
20230629,180300,676278965,3375,3375,3375,3375,0
|
|
20230629,180200,676278965,3375,3375,3375,3375,0
|
|
20230629,180100,676278965,3375,3375,3375,3375,0
|
|
20230629,180000,676278965,3375,3375,3375,3375,0
|
|
20230629,175900,676278965,3375,3375,3375,3375,0
|
|
20230629,175800,676278965,3375,3375,3375,3375,0
|
|
20230629,175700,676278965,3375,3375,3375,3375,0
|
|
20230629,175600,676278965,3375,3375,3375,3375,0
|
|
20230629,175500,676278965,3375,3375,3375,3375,0
|
|
20230629,175400,676278965,3375,3375,3375,3375,0
|
|
20230629,175300,676278965,3375,3375,3375,3375,0
|
|
20230629,175200,676278965,3375,3375,3375,3375,0
|
|
20230629,175100,676278965,3375,3375,3375,3375,0
|
|
20230629,175000,676278965,3375,3375,3375,3375,6643
|
|
20230629,174900,676278965,3375,3375,3375,3375,0
|
|
20230629,174800,676278965,3375,3375,3375,3375,0
|
|
20230629,174700,676278965,3375,3375,3375,3375,0
|
|
20230629,174600,676278965,3375,3375,3375,3375,0
|
|
20230629,174500,676278965,3375,3375,3375,3375,0
|
|
20230629,174400,676278965,3375,3375,3375,3375,0
|
|
20230629,174300,676278965,3375,3375,3375,3375,0
|
|
20230629,174200,676278965,3375,3375,3375,3375,0
|
|
20230629,174100,676278965,3375,3375,3375,3375,0
|
|
20230629,174000,676278965,3375,3375,3375,3375,0
|
|
20230629,173900,676278965,3375,3375,3375,3375,0
|
|
20230629,173800,676278965,3375,3375,3375,3375,0
|
|
20230629,173700,676278965,3375,3375,3375,3375,0
|
|
20230629,173600,676278965,3375,3375,3375,3375,0
|
|
20230629,173500,676278965,3375,3375,3375,3375,0
|
|
20230629,173400,676278965,3375,3375,3375,3375,0
|
|
20230629,173300,676278965,3375,3375,3375,3375,0
|
|
20230629,173200,676278965,3375,3375,3375,3375,0
|
|
20230629,173100,676278965,3375,3375,3375,3375,0
|
|
20230629,173000,676278965,3375,3375,3375,3375,0
|
|
20230629,172900,676278965,3375,3375,3375,3375,0
|
|
20230629,172800,676278965,3375,3375,3375,3375,0
|
|
20230629,172700,676278965,3375,3375,3375,3375,0
|
|
20230629,172600,676278965,3375,3375,3375,3375,0
|
|
20230629,172500,676278965,3375,3375,3375,3375,0
|
|
20230629,172400,676278965,3375,3375,3375,3375,0
|
|
20230629,172300,676278965,3375,3375,3375,3375,0
|
|
20230629,172200,676278965,3375,3375,3375,3375,0
|
|
20230629,172100,676278965,3375,3375,3375,3375,0
|
|
20230629,172000,676278965,3375,3375,3375,3375,6643
|
|
20230629,171900,676278965,3375,3375,3375,3375,0
|
|
20230629,171800,676278965,3375,3375,3375,3375,0
|
|
20230629,171700,676278965,3375,3375,3375,3375,0
|
|
20230629,171600,676278965,3375,3375,3375,3375,0
|
|
20230629,171500,676278965,3375,3375,3375,3375,0
|
|
20230629,171400,676278965,3375,3375,3375,3375,0
|
|
20230629,171300,676278965,3375,3375,3375,3375,0
|
|
20230629,171200,676278965,3375,3375,3375,3375,0
|
|
20230629,171100,676278965,3375,3375,3375,3375,0
|
|
20230629,171000,676278965,3375,3375,3375,3375,0
|
|
20230629,170900,676278965,3375,3375,3375,3375,0
|
|
20230629,170800,676278965,3375,3375,3375,3375,0
|
|
20230629,170700,676278965,3375,3375,3375,3375,0
|
|
20230629,170600,676278965,3375,3375,3375,3375,0
|
|
20230629,170500,676278965,3375,3375,3375,3375,0
|
|
20230629,170400,676278965,3375,3375,3375,3375,0
|
|
20230629,170300,676278965,3375,3375,3375,3375,0
|
|
20230629,170200,676278965,3375,3375,3375,3375,0
|
|
20230629,170100,676278965,3375,3375,3375,3375,0
|
|
20230629,170000,676278965,3375,3375,3375,3375,0
|
|
20230629,165900,676278965,3375,3375,3375,3375,0
|
|
20230629,165800,676278965,3375,3375,3375,3375,0
|
|
20230629,165700,676278965,3375,3375,3375,3375,0
|
|
20230629,165600,676278965,3375,3375,3375,3375,0
|
|
20230629,165500,676278965,3375,3375,3375,3375,0
|
|
20230629,165400,676278965,3375,3375,3375,3375,0
|
|
20230629,165300,676278965,3375,3375,3375,3375,0
|
|
20230629,165200,676278965,3375,3375,3375,3375,0
|
|
20230629,165100,676278965,3375,3375,3375,3375,0
|
|
20230629,165000,676278965,3375,3375,3375,3375,6643
|
|
20230629,164900,676278965,3375,3375,3375,3375,0
|
|
20230629,164800,676278965,3375,3375,3375,3375,0
|
|
20230629,164700,676278965,3375,3375,3375,3375,0
|
|
20230629,164600,676278965,3375,3375,3375,3375,0
|
|
20230629,164500,676278965,3375,3375,3375,3375,0
|
|
20230629,164400,676278965,3375,3375,3375,3375,0
|
|
20230629,164300,676278965,3375,3375,3375,3375,0
|
|
20230629,164200,676278965,3375,3375,3375,3375,0
|
|
20230629,164100,676278965,3375,3375,3375,3375,0
|
|
20230629,164000,676278965,3375,3375,3375,3375,0
|
|
20230629,163900,676278965,3375,3375,3375,3375,0
|
|
20230629,163800,676278965,3375,3375,3375,3375,0
|
|
20230629,163700,676278965,3375,3375,3375,3375,0
|
|
20230629,163600,676278965,3375,3375,3375,3375,0
|
|
20230629,163500,676278965,3375,3375,3375,3375,0
|
|
20230629,163400,676278965,3375,3375,3375,3375,0
|
|
20230629,163300,676278965,3375,3375,3375,3375,0
|
|
20230629,163200,676278965,3375,3375,3375,3375,0
|
|
20230629,163100,676278965,3375,3375,3375,3375,0
|
|
20230629,163000,676278965,3375,3375,3375,3375,0
|
|
20230629,162900,676278965,3375,3375,3375,3375,0
|
|
20230629,162800,676278965,3375,3375,3375,3375,0
|
|
20230629,162700,676278965,3375,3375,3375,3375,0
|
|
20230629,162600,676278965,3375,3375,3375,3375,0
|
|
20230629,162500,676278965,3375,3375,3375,3375,0
|
|
20230629,162400,676278965,3375,3375,3375,3375,0
|
|
20230629,162300,676278965,3375,3375,3375,3375,0
|
|
20230629,162200,676278965,3375,3375,3375,3375,0
|
|
20230629,162100,676278965,3375,3375,3375,3375,0
|
|
20230629,162000,676278965,3375,3375,3375,3375,6643
|
|
20230629,161900,676278965,3375,3375,3375,3375,0
|
|
20230629,161800,676278965,3375,3375,3375,3375,0
|
|
20230629,161700,676278965,3375,3375,3375,3375,0
|
|
20230629,161600,676278965,3375,3375,3375,3375,0
|
|
20230629,161500,676278965,3375,3375,3375,3375,0
|
|
20230629,161400,676278965,3375,3375,3375,3375,0
|
|
20230629,161300,676278965,3375,3375,3375,3375,0
|
|
20230629,161200,676278965,3375,3375,3375,3375,0
|
|
20230629,161100,676278965,3375,3375,3375,3375,0
|
|
20230629,161000,676278965,3375,3375,3375,3375,0
|
|
20230629,160900,676278965,3375,3375,3375,3375,0
|
|
20230629,160800,676278965,3375,3375,3375,3375,0
|
|
20230629,160700,676278965,3375,3375,3375,3375,0
|
|
20230629,160600,676278965,3375,3375,3375,3375,0
|
|
20230629,160500,676278965,3375,3375,3375,3375,0
|
|
20230629,160400,676278965,3375,3375,3375,3375,0
|
|
20230629,160300,676278965,3375,3375,3375,3375,0
|
|
20230629,160200,676278965,3375,3375,3375,3375,0
|
|
20230629,160100,676278965,3375,3375,3375,3375,0
|
|
20230629,160000,676278965,3375,3375,3375,3375,0
|
|
20230629,155900,676278965,3375,3375,3375,3375,0
|
|
20230629,155800,676278965,3375,3375,3375,3375,0
|
|
20230629,155700,676278965,3375,3375,3375,3375,0
|
|
20230629,155600,676278965,3375,3375,3375,3375,0
|
|
20230629,155500,676278965,3375,3375,3375,3375,0
|
|
20230629,155400,676278965,3375,3375,3375,3375,0
|
|
20230629,155300,676278965,3375,3375,3375,3375,0
|
|
20230629,155200,676278965,3375,3375,3375,3375,0
|
|
20230629,155100,676278965,3375,3375,3375,3375,0
|
|
20230629,155000,676278965,3375,3375,3375,3375,6643
|
|
20230629,154900,676278965,3375,3375,3375,3375,0
|
|
20230629,154800,676278965,3375,3375,3375,3375,0
|
|
20230629,154700,676278965,3375,3375,3375,3375,0
|
|
20230629,154600,676278965,3375,3375,3375,3375,0
|
|
20230629,154500,676278965,3375,3375,3375,3375,0
|
|
20230629,154400,676278965,3375,3375,3375,3375,0
|
|
20230629,154300,676278965,3375,3375,3375,3375,0
|
|
20230629,154200,676278965,3375,3375,3375,3375,0
|
|
20230629,154100,676278965,3375,3375,3375,3375,0
|
|
20230629,154000,676278965,3375,3375,3375,3375,0
|
|
20230629,153900,676278965,3375,3375,3375,3375,0
|
|
20230629,153800,676278965,3375,3375,3375,3375,0
|
|
20230629,153700,676278965,3375,3375,3375,3375,0
|
|
20230629,153600,676278965,3375,3375,3375,3375,0
|
|
20230629,153500,676278965,3375,3375,3375,3375,0
|
|
20230629,153400,676278965,3375,3375,3375,3375,0
|
|
20230629,153300,676278965,3375,3375,3375,3375,0
|
|
20230629,153200,676278965,3375,3375,3375,3375,0
|
|
20230629,153100,676278965,3375,3375,3375,3375,0
|
|
20230629,153000,676278965,3375,3375,3375,3375,6643
|
|
20230629,152900,653858840,3365,3365,3365,3365,0
|
|
20230629,152800,653858840,3365,3365,3365,3365,0
|
|
20230629,152700,653858840,3365,3365,3365,3365,0
|
|
20230629,152600,653858840,3365,3365,3365,3365,0
|
|
20230629,152500,653858840,3365,3365,3365,3365,0
|
|
20230629,152400,653858840,3365,3365,3365,3365,0
|
|
20230629,152300,653858840,3365,3365,3365,3365,0
|
|
20230629,152200,653858840,3365,3365,3365,3365,0
|
|
20230629,152100,653858840,3365,3365,3365,3365,0
|
|
20230629,152000,653858840,3365,3365,3365,3365,0
|
|
20230629,151900,653858840,3365,3395,3395,3365,6100
|
|
20230629,151800,633251755,3390,3390,3390,3385,70
|
|
20230629,151700,633014695,3390,3390,3390,3390,166
|
|
20230629,151600,632451955,3400,3400,3410,3385,5118
|
|
20230629,151500,615082885,3405,3405,3405,3400,614
|
|
20230629,151400,612992620,3410,3410,3410,3410,1
|
|
20230629,151300,612989210,3415,3415,3415,3410,170
|
|
20230629,151200,612408760,3410,3405,3410,3405,289
|
|
20230629,151100,611424265,3405,3405,3405,3405,539
|
|
20230629,151000,609588970,3405,3405,3410,3405,1005
|
|
20230629,150900,606166905,3410,3410,3410,3410,2
|
|
20230629,150800,606160085,3405,3405,3405,3405,1019
|
|
20230629,150700,602690390,3415,3410,3415,3410,1801
|
|
20230629,150600,596548975,3420,3420,3420,3420,5
|
|
20230629,150500,596531875,3420,3420,3420,3420,54
|
|
20230629,150400,596347195,3420,3410,3420,3405,266
|
|
20230629,150300,595439660,3420,3420,3420,3420,1
|
|
20230629,150200,595436240,3425,3425,3425,3425,0
|
|
20230629,150100,595436240,3425,3405,3425,3405,301
|
|
20230629,150000,594411315,3400,3425,3425,3395,7621
|
|
20230629,145900,568483655,3425,3425,3425,3425,2
|
|
20230629,145800,568476805,3420,3420,3420,3420,0
|
|
20230629,145700,568476805,3420,3435,3435,3420,244
|
|
20230629,145600,567640900,3450,3450,3450,3450,11
|
|
20230629,145500,567602950,3465,3435,3465,3435,3599
|
|
20230629,145400,555197465,3420,3420,3420,3420,0
|
|
20230629,145300,555197465,3420,3425,3425,3420,92
|
|
20230629,145200,554882820,3430,3430,3430,3430,80
|
|
20230629,145100,554608420,3430,3430,3430,3430,1000
|
|
20230629,145000,551178420,3430,3430,3430,3430,200
|
|
20230629,144900,550492420,3430,3430,3430,3430,0
|
|
20230629,144800,550492420,3430,3435,3435,3430,1040
|
|
20230629,144700,546920930,3470,3440,3470,3405,22303
|
|
20230629,144600,470883760,3440,3440,3440,3440,200
|
|
20230629,144500,470195760,3440,3450,3450,3440,350
|
|
20230629,144400,468991450,3460,3460,3460,3455,93
|
|
20230629,144300,468669735,3460,3460,3460,3460,25
|
|
20230629,144200,468583235,3475,3475,3475,3475,0
|
|
20230629,144100,468583235,3475,3475,3475,3475,0
|
|
20230629,144000,468583235,3475,3475,3475,3475,0
|
|
20230629,143900,468583235,3475,3465,3475,3460,55
|
|
20230629,143800,468392545,3475,3470,3475,3470,17
|
|
20230629,143700,468333495,3475,3475,3475,3475,0
|
|
20230629,143600,468333495,3475,3470,3475,3470,23
|
|
20230629,143500,468253625,3440,3460,3460,3440,139
|
|
20230629,143400,467774050,3475,3460,3475,3460,14
|
|
20230629,143300,467725445,3460,3470,3480,3460,409
|
|
20230629,143200,466309745,3490,3485,3490,3485,13
|
|
20230629,143100,466264385,3470,3485,3490,3470,77
|
|
20230629,143000,465996095,3490,3490,3490,3490,0
|
|
20230629,142900,465996095,3490,3490,3490,3490,0
|
|
20230629,142800,465996095,3490,3485,3490,3465,93
|
|
20230629,142700,465671835,3490,3475,3490,3475,185
|
|
20230629,142600,465028430,3490,3480,3490,3480,82
|
|
20230629,142500,464742380,3485,3470,3485,3470,87
|
|
20230629,142400,464439410,3470,3485,3490,3470,41
|
|
20230629,142300,464296765,3470,3480,3495,3470,153
|
|
20230629,142200,463763555,3470,3480,3480,3470,93
|
|
20230629,142100,463440605,3495,3460,3495,3460,188
|
|
20230629,142000,462788620,3460,3455,3495,3455,457
|
|
20230629,141900,461204295,3455,3455,3455,3455,21
|
|
20230629,141800,461131740,3465,3450,3465,3450,21
|
|
20230629,141700,461058990,3470,3470,3470,3470,33
|
|
20230629,141600,460944480,3500,3450,3520,3420,18423
|
|
20230629,141500,397599130,3450,3450,3450,3450,0
|
|
20230629,141400,397599130,3450,3450,3450,3450,0
|
|
20230629,141300,397599130,3450,3450,3450,3450,1
|
|
20230629,141200,397595680,3450,3450,3450,3450,11
|
|
20230629,141100,397557730,3445,3445,3445,3445,0
|
|
20230629,141000,397557730,3445,3445,3445,3445,192
|
|
20230629,140900,396896290,3445,3445,3445,3445,0
|
|
20230629,140800,396896290,3445,3445,3445,3445,14
|
|
20230629,140700,396848060,3450,3460,3460,3450,406
|
|
20230629,140600,395444470,3460,3460,3460,3460,0
|
|
20230629,140500,395444470,3460,3460,3460,3460,0
|
|
20230629,140400,395444470,3460,3460,3460,3460,0
|
|
20230629,140300,395444470,3460,3460,3460,3460,1
|
|
20230629,140200,395441010,3445,3445,3445,3445,0
|
|
20230629,140100,395441010,3445,3450,3450,3445,1734
|
|
20230629,140000,389460830,3460,3460,3460,3460,2
|
|
20230629,135900,389453910,3465,3465,3465,3465,0
|
|
20230629,135800,389453910,3465,3465,3465,3460,58
|
|
20230629,135700,389252950,3460,3460,3460,3460,0
|
|
20230629,135600,389252950,3460,3460,3460,3460,13
|
|
20230629,135500,389207970,3450,3450,3450,3450,0
|
|
20230629,135400,389207970,3450,3450,3450,3450,367
|
|
20230629,135300,387941820,3465,3465,3465,3465,0
|
|
20230629,135200,387941820,3465,3465,3465,3465,0
|
|
20230629,135100,387941820,3465,3465,3465,3465,0
|
|
20230629,135000,387941820,3465,3465,3465,3465,0
|
|
20230629,134900,387941820,3465,3465,3465,3465,0
|
|
20230629,134800,387941820,3465,3465,3465,3465,0
|
|
20230629,134700,387941820,3465,3465,3465,3465,0
|
|
20230629,134600,387941820,3465,3465,3465,3465,0
|
|
20230629,134500,387941820,3465,3465,3465,3465,0
|
|
20230629,134400,387941820,3465,3465,3465,3465,0
|
|
20230629,134300,387941820,3465,3465,3465,3465,0
|
|
20230629,134200,387941820,3465,3465,3465,3465,0
|
|
20230629,134100,387941820,3465,3465,3465,3465,1
|
|
20230629,134000,387938355,3460,3450,3460,3450,1006
|
|
20230629,133900,384467635,3455,3455,3455,3455,6
|
|
20230629,133800,384446905,3455,3455,3455,3455,106
|
|
20230629,133700,384080675,3455,3460,3460,3455,59
|
|
20230629,133600,383876545,3455,3455,3455,3455,0
|
|
20230629,133500,383876545,3455,3455,3455,3455,21
|
|
20230629,133400,383803990,3455,3455,3455,3455,1
|
|
20230629,133300,383800535,3450,3455,3455,3450,29
|
|
20230629,133200,383700345,3455,3455,3455,3455,0
|
|
20230629,133100,383700345,3455,3455,3455,3455,0
|
|
20230629,133000,383700345,3455,3455,3455,3455,10
|
|
20230629,132900,383665795,3455,3455,3455,3455,0
|
|
20230629,132800,383665795,3455,3455,3455,3455,1
|
|
20230629,132700,383662340,3460,3455,3460,3455,2
|
|
20230629,132600,383655425,3460,3460,3460,3455,32
|
|
20230629,132500,383544710,3460,3460,3460,3460,1
|
|
20230629,132400,383541250,3455,3455,3455,3455,1
|
|
20230629,132300,383537795,3450,3450,3450,3450,1
|
|
20230629,132200,383534345,3450,3455,3455,3450,20
|
|
20230629,132100,383465340,3450,3450,3450,3450,30
|
|
20230629,132000,383361840,3455,3450,3455,3450,539
|
|
20230629,131900,381502240,3450,3450,3450,3450,300
|
|
20230629,131800,380467240,3450,3450,3450,3450,3
|
|
20230629,131700,380456890,3450,3450,3450,3450,102
|
|
20230629,131600,380104990,3450,3450,3450,3450,0
|
|
20230629,131500,380104990,3450,3450,3450,3450,2792
|
|
20230629,131400,370472590,3450,3450,3450,3450,81
|
|
20230629,131300,370193140,3450,3445,3450,3445,114
|
|
20230629,131200,369800340,3445,3445,3445,3445,0
|
|
20230629,131100,369800340,3445,3445,3450,3445,221
|
|
20230629,131000,369038495,3445,3445,3445,3445,1
|
|
20230629,130900,369035050,3445,3445,3450,3445,155
|
|
20230629,130800,368501025,3450,3445,3450,3445,692
|
|
20230629,130700,366114085,3445,3445,3445,3445,0
|
|
20230629,130600,366114085,3445,3445,3445,3445,533
|
|
20230629,130500,364277900,3450,3450,3450,3450,0
|
|
20230629,130400,364277900,3450,3450,3450,3450,3
|
|
20230629,130300,364267550,3445,3445,3445,3445,0
|
|
20230629,130200,364267550,3445,3440,3445,3440,1526
|
|
20230629,130100,359017100,3445,3445,3445,3445,0
|
|
20230629,130000,359017100,3445,3445,3445,3445,311
|
|
20230629,125900,357945705,3445,3450,3450,3445,197
|
|
20230629,125800,357266540,3450,3445,3450,3445,358
|
|
20230629,125700,356033190,3445,3455,3455,3445,4802
|
|
20230629,125600,339468740,3450,3450,3450,3450,136
|
|
20230629,125500,338999540,3475,3475,3475,3475,0
|
|
20230629,125400,338999540,3475,3475,3475,3475,0
|
|
20230629,125300,338999540,3475,3475,3475,3475,0
|
|
20230629,125200,338999540,3475,3470,3475,3470,165
|
|
20230629,125100,338426290,3475,3475,3475,3475,0
|
|
20230629,125000,338426290,3475,3475,3475,3475,0
|
|
20230629,124900,338426290,3475,3475,3475,3475,0
|
|
20230629,124800,338426290,3475,3475,3475,3475,0
|
|
20230629,124700,338426290,3475,3475,3475,3475,0
|
|
20230629,124600,338426290,3475,3475,3475,3475,5
|
|
20230629,124500,338408915,3450,3450,3450,3450,700
|
|
20230629,124400,335993915,3450,3450,3450,3450,254
|
|
20230629,124300,335117615,3450,3450,3450,3450,1741
|
|
20230629,124200,329111165,3455,3460,3460,3455,1205
|
|
20230629,124100,324947790,3460,3465,3465,3460,408
|
|
20230629,124000,323536095,3465,3465,3465,3465,0
|
|
20230629,123900,323536095,3465,3465,3465,3465,0
|
|
20230629,123800,323536095,3465,3465,3465,3465,0
|
|
20230629,123700,323536095,3465,3465,3465,3465,74
|
|
20230629,123600,323279685,3470,3470,3470,3470,0
|
|
20230629,123500,323279685,3470,3470,3470,3470,0
|
|
20230629,123400,323279685,3470,3470,3470,3470,0
|
|
20230629,123300,323279685,3470,3470,3470,3470,0
|
|
20230629,123200,323279685,3470,3470,3470,3470,34
|
|
20230629,123100,323161705,3470,3470,3470,3470,0
|
|
20230629,123000,323161705,3470,3470,3470,3470,21
|
|
20230629,122900,323088835,3480,3480,3480,3480,0
|
|
20230629,122800,323088835,3480,3480,3480,3480,0
|
|
20230629,122700,323088835,3480,3480,3480,3480,0
|
|
20230629,122600,323088835,3480,3480,3480,3480,0
|
|
20230629,122500,323088835,3480,3480,3480,3480,1
|
|
20230629,122400,323085355,3465,3465,3465,3465,0
|
|
20230629,122300,323085355,3465,3465,3465,3465,0
|
|
20230629,122200,323085355,3465,3465,3465,3465,0
|
|
20230629,122100,323085355,3465,3465,3465,3465,1
|
|
20230629,122000,323081890,3465,3465,3465,3465,60
|
|
20230629,121900,322873990,3465,3465,3465,3465,0
|
|
20230629,121800,322873990,3465,3465,3465,3465,0
|
|
20230629,121700,322873990,3465,3465,3465,3465,0
|
|
20230629,121600,322873990,3465,3465,3465,3465,0
|
|
20230629,121500,322873990,3465,3465,3465,3465,0
|
|
20230629,121400,322873990,3465,3465,3465,3465,0
|
|
20230629,121300,322873990,3465,3465,3465,3465,0
|
|
20230629,121200,322873990,3465,3470,3470,3465,62
|
|
20230629,121100,322658875,3470,3470,3470,3470,0
|
|
20230629,121000,322658875,3470,3470,3470,3470,29
|
|
20230629,120900,322558245,3480,3480,3480,3480,0
|
|
20230629,120800,322558245,3480,3480,3480,3480,0
|
|
20230629,120700,322558245,3480,3480,3480,3480,0
|
|
20230629,120600,322558245,3480,3480,3480,3480,0
|
|
20230629,120500,322558245,3480,3480,3480,3480,10
|
|
20230629,120400,322523445,3480,3480,3480,3480,9
|
|
20230629,120300,322492125,3480,3480,3480,3480,0
|
|
20230629,120200,322492125,3480,3480,3480,3480,0
|
|
20230629,120100,322492125,3480,3470,3480,3470,32
|
|
20230629,120000,322380965,3470,3460,3480,3460,228
|
|
20230629,115900,321591155,3465,3485,3485,3465,96
|
|
20230629,115800,321258180,3470,3485,3485,3465,7097
|
|
20230629,115700,296606520,3485,3470,3485,3470,253
|
|
20230629,115600,295728145,3475,3475,3475,3475,30
|
|
20230629,115500,295623895,3495,3495,3495,3495,0
|
|
20230629,115400,295623895,3495,3485,3495,3485,177
|
|
20230629,115300,295006420,3490,3490,3490,3490,21
|
|
20230629,115200,294933130,3475,3495,3495,3475,25
|
|
20230629,115100,294846055,3495,3480,3495,3480,199
|
|
20230629,115000,294153100,3480,3480,3480,3480,0
|
|
20230629,114900,294153100,3480,3480,3480,3480,0
|
|
20230629,114800,294153100,3480,3480,3480,3480,17
|
|
20230629,114700,294093940,3475,3475,3475,3475,0
|
|
20230629,114600,294093940,3475,3465,3475,3465,11
|
|
20230629,114500,294055725,3475,3475,3475,3475,0
|
|
20230629,114400,294055725,3475,3475,3475,3475,0
|
|
20230629,114300,294055725,3475,3475,3475,3475,0
|
|
20230629,114200,294055725,3475,3480,3480,3475,451
|
|
20230629,114100,292488400,3475,3475,3475,3475,300
|
|
20230629,114000,291445900,3475,3475,3475,3475,0
|
|
20230629,113900,291445900,3475,3475,3475,3475,0
|
|
20230629,113800,291445900,3475,3475,3475,3475,10
|
|
20230629,113700,291411150,3470,3470,3470,3460,256
|
|
20230629,113600,290523990,3465,3465,3465,3465,242
|
|
20230629,113500,289685460,3475,3465,3475,3450,7354
|
|
20230629,113400,264280015,3475,3475,3475,3475,0
|
|
20230629,113300,264280015,3475,3470,3475,3470,13
|
|
20230629,113200,264234850,3475,3475,3475,3475,4
|
|
20230629,113100,264220950,3475,3475,3475,3460,2200
|
|
20230629,113000,256601510,3480,3475,3480,3475,211
|
|
20230629,112900,255868230,3475,3475,3475,3475,0
|
|
20230629,112800,255868230,3475,3475,3475,3475,15
|
|
20230629,112700,255816105,3475,3475,3475,3475,5
|
|
20230629,112600,255798730,3475,3475,3475,3475,11
|
|
20230629,112500,255760505,3470,3470,3470,3470,750
|
|
20230629,112400,253158005,3460,3465,3465,3460,212
|
|
20230629,112300,252423555,3470,3470,3470,3470,10
|
|
20230629,112200,252388855,3475,3475,3475,3475,0
|
|
20230629,112100,252388855,3475,3475,3475,3460,1822
|
|
20230629,112000,246083645,3475,3485,3485,3470,779
|
|
20230629,111900,243376540,3460,3475,3475,3460,2477
|
|
20230629,111800,234795615,3495,3480,3495,3480,32
|
|
20230629,111700,234684090,3480,3480,3495,3450,5391
|
|
20230629,111600,216069615,3505,3505,3505,3505,0
|
|
20230629,111500,216069615,3505,3480,3505,3480,89
|
|
20230629,111400,215758720,3480,3490,3495,3480,142
|
|
20230629,111300,215262960,3500,3475,3500,3450,9288
|
|
20230629,111200,183167845,3475,3475,3475,3475,55
|
|
20230629,111100,182976720,3460,3465,3465,3460,853
|
|
20230629,111000,180021090,3465,3485,3485,3465,2029
|
|
20230629,110900,172981540,3470,3495,3495,3465,7114
|
|
20230629,110800,148278735,3500,3500,3500,3485,1011
|
|
20230629,110700,144749820,3515,3495,3515,3495,55
|
|
20230629,110600,144557190,3515,3505,3515,3505,19
|
|
20230629,110500,144490495,3515,3500,3515,3490,246
|
|
20230629,110400,143630970,3515,3495,3515,3495,175
|
|
20230629,110300,143018975,3500,3495,3515,3495,183
|
|
20230629,110200,142378930,3500,3500,3500,3500,200
|
|
20230629,110100,141678930,3515,3515,3515,3515,0
|
|
20230629,110000,141678930,3515,3515,3515,3515,0
|
|
20230629,105900,141678930,3515,3510,3515,3510,71
|
|
20230629,105800,141429640,3510,3510,3510,3510,0
|
|
20230629,105700,141429640,3510,3510,3510,3510,0
|
|
20230629,105600,141429640,3510,3510,3510,3510,1
|
|
20230629,105500,141426130,3505,3505,3505,3505,0
|
|
20230629,105400,141426130,3505,3505,3515,3505,50
|
|
20230629,105300,141250810,3505,3505,3515,3500,103
|
|
20230629,105200,140889450,3505,3505,3505,3505,91
|
|
20230629,105100,140570495,3510,3510,3510,3510,0
|
|
20230629,105000,140570495,3510,3500,3510,3500,23
|
|
20230629,104900,140489795,3485,3505,3510,3485,1133
|
|
20230629,104800,136535420,3510,3510,3510,3510,0
|
|
20230629,104700,136535420,3510,3500,3510,3500,615
|
|
20230629,104600,134382710,3500,3510,3515,3500,89
|
|
20230629,104500,134069910,3515,3515,3515,3515,0
|
|
20230629,104400,134069910,3515,3515,3515,3515,0
|
|
20230629,104300,134069910,3515,3510,3515,3510,60
|
|
20230629,104200,133859135,3515,3500,3515,3500,667
|
|
20230629,104100,131524340,3515,3515,3515,3515,0
|
|
20230629,104000,131524340,3515,3510,3515,3510,2
|
|
20230629,103900,131517315,3515,3510,3515,3510,41
|
|
20230629,103800,131373330,3510,3510,3510,3510,0
|
|
20230629,103700,131373330,3510,3510,3510,3510,5
|
|
20230629,103600,131355780,3515,3510,3515,3510,20
|
|
20230629,103500,131285505,3500,3500,3500,3500,800
|
|
20230629,103400,128485505,3505,3505,3505,3505,162
|
|
20230629,103300,127917695,3515,3515,3515,3515,0
|
|
20230629,103200,127917695,3515,3515,3515,3515,8
|
|
20230629,103100,127889575,3515,3515,3515,3515,2
|
|
20230629,103000,127882545,3515,3505,3515,3505,553
|
|
20230629,102900,125944270,3510,3510,3510,3510,60
|
|
20230629,102800,125733670,3520,3515,3520,3515,31
|
|
20230629,102700,125624600,3520,3505,3520,3505,427
|
|
20230629,102600,124127585,3515,3515,3515,3515,0
|
|
20230629,102500,124127585,3515,3515,3515,3515,0
|
|
20230629,102400,124127585,3515,3505,3515,3505,5
|
|
20230629,102300,124110050,3515,3515,3515,3515,0
|
|
20230629,102200,124110050,3515,3515,3515,3515,0
|
|
20230629,102100,124110050,3515,3515,3515,3515,0
|
|
20230629,102000,124110050,3515,3515,3515,3515,2
|
|
20230629,101900,124103020,3505,3505,3505,3505,300
|
|
20230629,101800,123051520,3520,3520,3520,3520,0
|
|
20230629,101700,123051520,3520,3520,3520,3520,0
|
|
20230629,101600,123051520,3520,3520,3520,3520,0
|
|
20230629,101500,123051520,3520,3515,3520,3515,59
|
|
20230629,101400,122844020,3515,3515,3515,3515,5
|
|
20230629,101300,122826445,3515,3515,3515,3515,159
|
|
20230629,101200,122267560,3515,3515,3515,3515,2
|
|
20230629,101100,122260530,3515,3515,3515,3515,11
|
|
20230629,101000,122221865,3505,3505,3505,3505,100
|
|
20230629,100900,121871365,3515,3515,3515,3515,0
|
|
20230629,100800,121871365,3515,3515,3515,3515,154
|
|
20230629,100700,121330055,3515,3510,3515,3510,1316
|
|
20230629,100600,116710815,3515,3515,3515,3515,217
|
|
20230629,100500,115948060,3520,3520,3520,3520,200
|
|
20230629,100400,115244060,3520,3520,3520,3520,0
|
|
20230629,100300,115244060,3520,3520,3520,3520,1
|
|
20230629,100200,115240540,3515,3515,3515,3515,500
|
|
20230629,100100,113483040,3525,3525,3525,3525,1
|
|
20230629,100000,113479515,3525,3525,3525,3525,0
|
|
20230629,095900,113479515,3525,3525,3525,3525,0
|
|
20230629,095800,113479515,3525,3525,3525,3525,0
|
|
20230629,095700,113479515,3525,3520,3525,3520,300
|
|
20230629,095600,112422475,3525,3525,3525,3525,0
|
|
20230629,095500,112422475,3525,3525,3525,3525,0
|
|
20230629,095400,112422475,3525,3525,3525,3525,0
|
|
20230629,095300,112422475,3525,3525,3525,3525,0
|
|
20230629,095200,112422475,3525,3520,3525,3520,1472
|
|
20230629,095100,107240915,3520,3510,3520,3505,845
|
|
20230629,095000,104276680,3525,3525,3525,3525,0
|
|
20230629,094900,104276680,3525,3525,3525,3525,21
|
|
20230629,094800,104202655,3500,3520,3520,3500,2000
|
|
20230629,094700,97181000,3525,3525,3525,3525,0
|
|
20230629,094600,97181000,3525,3525,3525,3525,0
|
|
20230629,094500,97181000,3525,3525,3525,3525,6
|
|
20230629,094400,97159850,3525,3520,3525,3520,338
|
|
20230629,094300,95970040,3520,3515,3520,3515,20
|
|
20230629,094200,95899735,3520,3520,3520,3520,0
|
|
20230629,094100,95899735,3520,3520,3520,3520,1
|
|
20230629,094000,95896215,3515,3515,3515,3515,0
|
|
20230629,093900,95896215,3515,3515,3515,3515,0
|
|
20230629,093800,95896215,3515,3515,3515,3515,2225
|
|
20230629,093700,88075340,3520,3520,3520,3520,0
|
|
20230629,093600,88075340,3520,3520,3520,3520,0
|
|
20230629,093500,88075340,3520,3520,3520,3520,10
|
|
20230629,093400,88040140,3525,3525,3525,3515,16
|
|
20230629,093300,87983880,3515,3525,3525,3515,19
|
|
20230629,093200,87917085,3515,3525,3525,3515,2032
|
|
20230629,093100,80754425,3525,3525,3525,3525,0
|
|
20230629,093000,80754425,3525,3520,3525,3520,432
|
|
20230629,092900,79233725,3520,3520,3520,3520,725
|
|
20230629,092800,76681725,3520,3520,3520,3520,977
|
|
20230629,092700,73242685,3520,3520,3520,3515,367
|
|
20230629,092600,71951495,3520,3515,3520,3515,366
|
|
20230629,092500,70665000,3515,3520,3520,3515,1860
|
|
20230629,092400,64122100,3515,3515,3520,3515,453
|
|
20230629,092300,62529800,3510,3515,3520,3510,3750
|
|
20230629,092200,49350825,3515,3525,3525,3515,711
|
|
20230629,092100,46851550,3515,3515,3515,3515,0
|
|
20230629,092000,46851550,3515,3510,3515,3510,2453
|
|
20230629,091900,38230585,3515,3515,3515,3515,0
|
|
20230629,091800,38230585,3515,3515,3515,3515,0
|
|
20230629,091700,38230585,3515,3515,3515,3515,0
|
|
20230629,091600,38230585,3515,3515,3515,3515,5
|
|
20230629,091500,38213010,3515,3515,3515,3515,0
|
|
20230629,091400,38213010,3515,3510,3515,3505,7
|
|
20230629,091300,38188440,3515,3515,3515,3515,1
|
|
20230629,091200,38184925,3505,3510,3510,3505,861
|
|
20230629,091100,35167070,3515,3515,3515,3515,3
|
|
20230629,091000,35156525,3515,3515,3515,3515,1903
|
|
20230629,090900,28467480,3525,3525,3525,3525,0
|
|
20230629,090800,28467480,3525,3525,3525,3525,0
|
|
20230629,090700,28467480,3525,3525,3525,3525,101
|
|
20230629,090600,28111455,3525,3505,3525,3505,217
|
|
20230629,090500,27350535,3525,3525,3525,3525,0
|
|
20230629,090400,27350535,3525,3510,3525,3510,40
|
|
20230629,090300,27209985,3525,3525,3525,3525,0
|
|
20230629,090200,27209985,3525,3525,3525,3525,0
|
|
20230629,090100,27209985,3525,3525,3525,3525,0
|
|
20230629,090000,27209985,3525,3520,3525,3500,7726
|