642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193900,531237050,3505,3505,3505,3505,6331
|
|
20230711,193800,531237050,3505,3505,3505,3505,0
|
|
20230711,193700,531237050,3505,3505,3505,3505,0
|
|
20230711,193600,531237050,3505,3505,3505,3505,0
|
|
20230711,193500,531237050,3505,3505,3505,3505,0
|
|
20230711,193400,531237050,3505,3505,3505,3505,0
|
|
20230711,193300,531237050,3505,3505,3505,3505,0
|
|
20230711,193200,531237050,3505,3505,3505,3505,0
|
|
20230711,193100,531237050,3505,3505,3505,3505,0
|
|
20230711,193000,531237050,3505,3505,3505,3505,0
|
|
20230711,192900,531237050,3505,3505,3505,3505,0
|
|
20230711,192800,531237050,3505,3505,3505,3505,0
|
|
20230711,192700,531237050,3505,3505,3505,3505,0
|
|
20230711,192600,531237050,3505,3505,3505,3505,0
|
|
20230711,192500,531237050,3505,3505,3505,3505,0
|
|
20230711,192400,531237050,3505,3505,3505,3505,0
|
|
20230711,192300,531237050,3505,3505,3505,3505,0
|
|
20230711,192200,531237050,3505,3505,3505,3505,0
|
|
20230711,192100,531237050,3505,3505,3505,3505,0
|
|
20230711,192000,531237050,3505,3505,3505,3505,0
|
|
20230711,191900,531237050,3505,3505,3505,3505,0
|
|
20230711,191800,531237050,3505,3505,3505,3505,0
|
|
20230711,191700,531237050,3505,3505,3505,3505,0
|
|
20230711,191600,531237050,3505,3505,3505,3505,0
|
|
20230711,191500,531237050,3505,3505,3505,3505,0
|
|
20230711,191400,531237050,3505,3505,3505,3505,0
|
|
20230711,191300,531237050,3505,3505,3505,3505,0
|
|
20230711,191200,531237050,3505,3505,3505,3505,0
|
|
20230711,191100,531237050,3505,3505,3505,3505,0
|
|
20230711,191000,531237050,3505,3505,3505,3505,0
|
|
20230711,190900,531237050,3505,3505,3505,3505,6331
|
|
20230711,190800,531237050,3505,3505,3505,3505,0
|
|
20230711,190700,531237050,3505,3505,3505,3505,0
|
|
20230711,190600,531237050,3505,3505,3505,3505,0
|
|
20230711,190500,531237050,3505,3505,3505,3505,0
|
|
20230711,190400,531237050,3505,3505,3505,3505,0
|
|
20230711,190300,531237050,3505,3505,3505,3505,0
|
|
20230711,190200,531237050,3505,3505,3505,3505,0
|
|
20230711,190100,531237050,3505,3505,3505,3505,0
|
|
20230711,190000,531237050,3505,3505,3505,3505,0
|
|
20230711,185900,531237050,3505,3505,3505,3505,0
|
|
20230711,185800,531237050,3505,3505,3505,3505,0
|
|
20230711,185700,531237050,3505,3505,3505,3505,0
|
|
20230711,185600,531237050,3505,3505,3505,3505,0
|
|
20230711,185500,531237050,3505,3505,3505,3505,0
|
|
20230711,185400,531237050,3505,3505,3505,3505,0
|
|
20230711,185300,531237050,3505,3505,3505,3505,0
|
|
20230711,185200,531237050,3505,3505,3505,3505,0
|
|
20230711,185100,531237050,3505,3505,3505,3505,0
|
|
20230711,185000,531237050,3505,3505,3505,3505,0
|
|
20230711,184900,531237050,3505,3505,3505,3505,0
|
|
20230711,184800,531237050,3505,3505,3505,3505,0
|
|
20230711,184700,531237050,3505,3505,3505,3505,0
|
|
20230711,184600,531237050,3505,3505,3505,3505,0
|
|
20230711,184500,531237050,3505,3505,3505,3505,0
|
|
20230711,184400,531237050,3505,3505,3505,3505,0
|
|
20230711,184300,531237050,3505,3505,3505,3505,0
|
|
20230711,184200,531237050,3505,3505,3505,3505,0
|
|
20230711,184100,531237050,3505,3505,3505,3505,0
|
|
20230711,184000,531237050,3505,3505,3505,3505,0
|
|
20230711,183900,531237050,3505,3505,3505,3505,6331
|
|
20230711,183800,531237050,3505,3505,3505,3505,0
|
|
20230711,183700,531237050,3505,3505,3505,3505,0
|
|
20230711,183600,531237050,3505,3505,3505,3505,0
|
|
20230711,183500,531237050,3505,3505,3505,3505,0
|
|
20230711,183400,531237050,3505,3505,3505,3505,0
|
|
20230711,183300,531237050,3505,3505,3505,3505,0
|
|
20230711,183200,531237050,3505,3505,3505,3505,0
|
|
20230711,183100,531237050,3505,3505,3505,3505,0
|
|
20230711,183000,531237050,3505,3505,3505,3505,0
|
|
20230711,182900,531237050,3505,3505,3505,3505,0
|
|
20230711,182800,531237050,3505,3505,3505,3505,0
|
|
20230711,182700,531237050,3505,3505,3505,3505,0
|
|
20230711,182600,531237050,3505,3505,3505,3505,0
|
|
20230711,182500,531237050,3505,3505,3505,3505,0
|
|
20230711,182400,531237050,3505,3505,3505,3505,0
|
|
20230711,182300,531237050,3505,3505,3505,3505,0
|
|
20230711,182200,531237050,3505,3505,3505,3505,0
|
|
20230711,182100,531237050,3505,3505,3505,3505,0
|
|
20230711,182000,531237050,3505,3505,3505,3505,0
|
|
20230711,181900,531237050,3505,3505,3505,3505,0
|
|
20230711,181800,531237050,3505,3505,3505,3505,0
|
|
20230711,181700,531237050,3505,3505,3505,3505,0
|
|
20230711,181600,531237050,3505,3505,3505,3505,0
|
|
20230711,181500,531237050,3505,3505,3505,3505,0
|
|
20230711,181400,531237050,3505,3505,3505,3505,0
|
|
20230711,181300,531237050,3505,3505,3505,3505,0
|
|
20230711,181200,531237050,3505,3505,3505,3505,0
|
|
20230711,181100,531237050,3505,3505,3505,3505,0
|
|
20230711,181000,531237050,3505,3505,3505,3505,0
|
|
20230711,180900,531237050,3505,3505,3505,3505,6331
|
|
20230711,180800,531237050,3505,3505,3505,3505,0
|
|
20230711,180700,531237050,3505,3505,3505,3505,0
|
|
20230711,180600,531237050,3505,3505,3505,3505,0
|
|
20230711,180500,531237050,3505,3505,3505,3505,0
|
|
20230711,180400,531237050,3505,3505,3505,3505,0
|
|
20230711,180300,531237050,3505,3505,3505,3505,0
|
|
20230711,180200,531237050,3505,3505,3505,3505,0
|
|
20230711,180100,531237050,3505,3505,3505,3505,0
|
|
20230711,180000,531237050,3505,3505,3505,3505,0
|
|
20230711,175900,531237050,3505,3505,3505,3505,0
|
|
20230711,175800,531237050,3505,3505,3505,3505,0
|
|
20230711,175700,531237050,3505,3505,3505,3505,0
|
|
20230711,175600,531237050,3505,3505,3505,3505,0
|
|
20230711,175500,531237050,3505,3505,3505,3505,0
|
|
20230711,175400,531237050,3505,3505,3505,3505,0
|
|
20230711,175300,531237050,3505,3505,3505,3505,0
|
|
20230711,175200,531237050,3505,3505,3505,3505,0
|
|
20230711,175100,531237050,3505,3505,3505,3505,0
|
|
20230711,175000,531237050,3505,3505,3505,3505,0
|
|
20230711,174900,531237050,3505,3505,3505,3505,0
|
|
20230711,174800,531237050,3505,3505,3505,3505,0
|
|
20230711,174700,531237050,3505,3505,3505,3505,0
|
|
20230711,174600,531237050,3505,3505,3505,3505,0
|
|
20230711,174500,531237050,3505,3505,3505,3505,0
|
|
20230711,174400,531237050,3505,3505,3505,3505,0
|
|
20230711,174300,531237050,3505,3505,3505,3505,0
|
|
20230711,174200,531237050,3505,3505,3505,3505,0
|
|
20230711,174100,531237050,3505,3505,3505,3505,0
|
|
20230711,174000,531237050,3505,3505,3505,3505,0
|
|
20230711,173900,531237050,3505,3505,3505,3505,6331
|
|
20230711,173800,531237050,3505,3505,3505,3505,0
|
|
20230711,173700,531237050,3505,3505,3505,3505,0
|
|
20230711,173600,531237050,3505,3505,3505,3505,0
|
|
20230711,173500,531237050,3505,3505,3505,3505,0
|
|
20230711,173400,531237050,3505,3505,3505,3505,0
|
|
20230711,173300,531237050,3505,3505,3505,3505,0
|
|
20230711,173200,531237050,3505,3505,3505,3505,0
|
|
20230711,173100,531237050,3505,3505,3505,3505,0
|
|
20230711,173000,531237050,3505,3505,3505,3505,0
|
|
20230711,172900,531237050,3505,3505,3505,3505,0
|
|
20230711,172800,531237050,3505,3505,3505,3505,0
|
|
20230711,172700,531237050,3505,3505,3505,3505,0
|
|
20230711,172600,531237050,3505,3505,3505,3505,0
|
|
20230711,172500,531237050,3505,3505,3505,3505,0
|
|
20230711,172400,531237050,3505,3505,3505,3505,0
|
|
20230711,172300,531237050,3505,3505,3505,3505,0
|
|
20230711,172200,531237050,3505,3505,3505,3505,0
|
|
20230711,172100,531237050,3505,3505,3505,3505,0
|
|
20230711,172000,531237050,3505,3505,3505,3505,0
|
|
20230711,171900,531237050,3505,3505,3505,3505,0
|
|
20230711,171800,531237050,3505,3505,3505,3505,0
|
|
20230711,171700,531237050,3505,3505,3505,3505,0
|
|
20230711,171600,531237050,3505,3505,3505,3505,0
|
|
20230711,171500,531237050,3505,3505,3505,3505,0
|
|
20230711,171400,531237050,3505,3505,3505,3505,0
|
|
20230711,171300,531237050,3505,3505,3505,3505,0
|
|
20230711,171200,531237050,3505,3505,3505,3505,0
|
|
20230711,171100,531237050,3505,3505,3505,3505,0
|
|
20230711,171000,531237050,3505,3505,3505,3505,0
|
|
20230711,170900,531237050,3505,3505,3505,3505,6331
|
|
20230711,170800,531237050,3505,3505,3505,3505,0
|
|
20230711,170700,531237050,3505,3505,3505,3505,0
|
|
20230711,170600,531237050,3505,3505,3505,3505,0
|
|
20230711,170500,531237050,3505,3505,3505,3505,0
|
|
20230711,170400,531237050,3505,3505,3505,3505,0
|
|
20230711,170300,531237050,3505,3505,3505,3505,0
|
|
20230711,170200,531237050,3505,3505,3505,3505,0
|
|
20230711,170100,531237050,3505,3505,3505,3505,0
|
|
20230711,170000,531237050,3505,3505,3505,3505,0
|
|
20230711,165900,531237050,3505,3505,3505,3505,0
|
|
20230711,165800,531237050,3505,3505,3505,3505,0
|
|
20230711,165700,531237050,3505,3505,3505,3505,0
|
|
20230711,165600,531237050,3505,3505,3505,3505,0
|
|
20230711,165500,531237050,3505,3505,3505,3505,0
|
|
20230711,165400,531237050,3505,3505,3505,3505,0
|
|
20230711,165300,531237050,3505,3505,3505,3505,0
|
|
20230711,165200,531237050,3505,3505,3505,3505,0
|
|
20230711,165100,531237050,3505,3505,3505,3505,0
|
|
20230711,165000,531237050,3505,3505,3505,3505,0
|
|
20230711,164900,531237050,3505,3505,3505,3505,0
|
|
20230711,164800,531237050,3505,3505,3505,3505,0
|
|
20230711,164700,531237050,3505,3505,3505,3505,0
|
|
20230711,164600,531237050,3505,3505,3505,3505,0
|
|
20230711,164500,531237050,3505,3505,3505,3505,0
|
|
20230711,164400,531237050,3505,3505,3505,3505,0
|
|
20230711,164300,531237050,3505,3505,3505,3505,0
|
|
20230711,164200,531237050,3505,3505,3505,3505,0
|
|
20230711,164100,531237050,3505,3505,3505,3505,0
|
|
20230711,164000,531237050,3505,3505,3505,3505,0
|
|
20230711,163900,531237050,3505,3505,3505,3505,6331
|
|
20230711,163800,531237050,3505,3505,3505,3505,0
|
|
20230711,163700,531237050,3505,3505,3505,3505,0
|
|
20230711,163600,531237050,3505,3505,3505,3505,0
|
|
20230711,163500,531237050,3505,3505,3505,3505,0
|
|
20230711,163400,531237050,3505,3505,3505,3505,0
|
|
20230711,163300,531237050,3505,3505,3505,3505,0
|
|
20230711,163200,531237050,3505,3505,3505,3505,0
|
|
20230711,163100,531237050,3505,3505,3505,3505,0
|
|
20230711,163000,531237050,3505,3505,3505,3505,0
|
|
20230711,162900,531237050,3505,3505,3505,3505,0
|
|
20230711,162800,531237050,3505,3505,3505,3505,0
|
|
20230711,162700,531237050,3505,3505,3505,3505,0
|
|
20230711,162600,531237050,3505,3505,3505,3505,0
|
|
20230711,162500,531237050,3505,3505,3505,3505,0
|
|
20230711,162400,531237050,3505,3505,3505,3505,0
|
|
20230711,162300,531237050,3505,3505,3505,3505,0
|
|
20230711,162200,531237050,3505,3505,3505,3505,0
|
|
20230711,162100,531237050,3505,3505,3505,3505,0
|
|
20230711,162000,531237050,3505,3505,3505,3505,0
|
|
20230711,161900,531237050,3505,3505,3505,3505,0
|
|
20230711,161800,531237050,3505,3505,3505,3505,0
|
|
20230711,161700,531237050,3505,3505,3505,3505,0
|
|
20230711,161600,531237050,3505,3505,3505,3505,0
|
|
20230711,161500,531237050,3505,3505,3505,3505,0
|
|
20230711,161400,531237050,3505,3505,3505,3505,0
|
|
20230711,161300,531237050,3505,3505,3505,3505,0
|
|
20230711,161200,531237050,3505,3505,3505,3505,0
|
|
20230711,161100,531237050,3505,3505,3505,3505,0
|
|
20230711,161000,531237050,3505,3505,3505,3505,0
|
|
20230711,160900,531237050,3505,3505,3505,3505,6331
|
|
20230711,160800,531237050,3505,3505,3505,3505,0
|
|
20230711,160700,531237050,3505,3505,3505,3505,0
|
|
20230711,160600,531237050,3505,3505,3505,3505,0
|
|
20230711,160500,531237050,3505,3505,3505,3505,0
|
|
20230711,160400,531237050,3505,3505,3505,3505,0
|
|
20230711,160300,531237050,3505,3505,3505,3505,0
|
|
20230711,160200,531237050,3505,3505,3505,3505,0
|
|
20230711,160100,531237050,3505,3505,3505,3505,0
|
|
20230711,160000,531237050,3505,3505,3505,3505,0
|
|
20230711,155900,531237050,3505,3505,3505,3505,0
|
|
20230711,155800,531237050,3505,3505,3505,3505,0
|
|
20230711,155700,531237050,3505,3505,3505,3505,0
|
|
20230711,155600,531237050,3505,3505,3505,3505,0
|
|
20230711,155500,531237050,3505,3505,3505,3505,0
|
|
20230711,155400,531237050,3505,3505,3505,3505,0
|
|
20230711,155300,531237050,3505,3505,3505,3505,0
|
|
20230711,155200,531237050,3505,3505,3505,3505,0
|
|
20230711,155100,531237050,3505,3505,3505,3505,0
|
|
20230711,155000,531237050,3505,3505,3505,3505,0
|
|
20230711,154900,531237050,3505,3505,3505,3505,0
|
|
20230711,154800,531237050,3505,3505,3505,3505,0
|
|
20230711,154700,531237050,3505,3505,3505,3505,0
|
|
20230711,154600,531237050,3505,3505,3505,3505,0
|
|
20230711,154500,531237050,3505,3505,3505,3505,0
|
|
20230711,154400,531237050,3505,3505,3505,3505,0
|
|
20230711,154300,531237050,3505,3505,3505,3505,0
|
|
20230711,154200,531237050,3505,3505,3505,3505,0
|
|
20230711,154100,531237050,3505,3505,3505,3505,0
|
|
20230711,154000,531237050,3505,3505,3505,3505,0
|
|
20230711,153900,531237050,3505,3505,3505,3505,6331
|
|
20230711,153800,531237050,3505,3505,3505,3505,0
|
|
20230711,153700,531237050,3505,3505,3505,3505,0
|
|
20230711,153600,531237050,3505,3505,3505,3505,0
|
|
20230711,153500,531237050,3505,3505,3505,3505,0
|
|
20230711,153400,531237050,3505,3505,3505,3505,0
|
|
20230711,153300,531237050,3505,3505,3505,3505,0
|
|
20230711,153200,531237050,3505,3505,3505,3505,0
|
|
20230711,153100,531237050,3505,3505,3505,3505,0
|
|
20230711,153000,531237050,3505,3505,3505,3505,6331
|
|
20230711,152900,509046895,3490,3490,3490,3490,0
|
|
20230711,152800,509046895,3490,3490,3490,3490,0
|
|
20230711,152700,509046895,3490,3490,3490,3490,0
|
|
20230711,152600,509046895,3490,3490,3490,3490,0
|
|
20230711,152500,509046895,3490,3490,3490,3490,0
|
|
20230711,152400,509046895,3490,3490,3490,3490,0
|
|
20230711,152300,509046895,3490,3490,3490,3490,0
|
|
20230711,152200,509046895,3490,3490,3490,3490,0
|
|
20230711,152100,509046895,3490,3490,3490,3490,0
|
|
20230711,152000,509046895,3490,3490,3490,3490,0
|
|
20230711,151900,509046895,3490,3490,3490,3490,20
|
|
20230711,151800,508977095,3490,3490,3490,3490,13
|
|
20230711,151700,508931725,3490,3490,3490,3490,0
|
|
20230711,151600,508931725,3490,3490,3490,3490,116
|
|
20230711,151500,508526885,3490,3490,3490,3490,5
|
|
20230711,151400,508509435,3470,3485,3485,3470,599
|
|
20230711,151300,506430220,3490,3490,3495,3490,1016
|
|
20230711,151200,502883170,3490,3490,3490,3490,100
|
|
20230711,151100,502534170,3485,3490,3490,3485,100
|
|
20230711,151000,502185210,3490,3490,3490,3490,433
|
|
20230711,150900,500674040,3490,3490,3490,3490,0
|
|
20230711,150800,500674040,3490,3490,3490,3490,0
|
|
20230711,150700,500674040,3490,3490,3490,3490,0
|
|
20230711,150600,500674040,3490,3490,3490,3490,0
|
|
20230711,150500,500674040,3490,3485,3490,3470,51
|
|
20230711,150400,500497035,3485,3485,3485,3485,8
|
|
20230711,150300,500469155,3490,3490,3490,3490,429
|
|
20230711,150200,498971945,3490,3490,3490,3490,0
|
|
20230711,150100,498971945,3490,3490,3490,3490,2
|
|
20230711,150000,498964965,3470,3485,3495,3470,65
|
|
20230711,145900,498738215,3480,3480,3480,3480,0
|
|
20230711,145800,498738215,3480,3480,3480,3480,0
|
|
20230711,145700,498738215,3480,3480,3480,3480,0
|
|
20230711,145600,498738215,3480,3480,3480,3480,1177
|
|
20230711,145500,494642255,3465,3475,3475,3465,1600
|
|
20230711,145400,489096765,3475,3470,3475,3460,3305
|
|
20230711,145300,477648700,3465,3485,3485,3460,4033
|
|
20230711,145200,463656025,3485,3485,3485,3485,0
|
|
20230711,145100,463656025,3485,3485,3485,3485,0
|
|
20230711,145000,463656025,3485,3485,3485,3485,0
|
|
20230711,144900,463656025,3485,3485,3485,3485,0
|
|
20230711,144800,463656025,3485,3485,3485,3485,40
|
|
20230711,144700,463516625,3485,3485,3485,3485,0
|
|
20230711,144600,463516625,3485,3485,3485,3485,0
|
|
20230711,144500,463516625,3485,3485,3485,3485,5
|
|
20230711,144400,463499200,3485,3495,3495,3485,140
|
|
20230711,144300,463009950,3485,3485,3485,3485,0
|
|
20230711,144200,463009950,3485,3485,3485,3485,1
|
|
20230711,144100,463006465,3485,3485,3485,3485,1
|
|
20230711,144000,463002980,3495,3495,3495,3495,34
|
|
20230711,143900,462884150,3495,3495,3495,3495,0
|
|
20230711,143800,462884150,3495,3495,3495,3495,3
|
|
20230711,143700,462873665,3475,3485,3495,3475,69
|
|
20230711,143600,462633060,3480,3485,3485,3480,101
|
|
20230711,143500,462281485,3485,3485,3485,3485,38
|
|
20230711,143400,462149055,3485,3485,3485,3485,0
|
|
20230711,143300,462149055,3485,3485,3485,3485,0
|
|
20230711,143200,462149055,3485,3485,3485,3485,0
|
|
20230711,143100,462149055,3485,3485,3485,3485,29
|
|
20230711,143000,462047990,3485,3485,3485,3485,0
|
|
20230711,142900,462047990,3485,3485,3485,3485,1
|
|
20230711,142800,462044505,3475,3470,3475,3470,2315
|
|
20230711,142700,454010955,3475,3480,3480,3475,2785
|
|
20230711,142600,444332720,3480,3490,3490,3480,501
|
|
20230711,142500,442589230,3480,3485,3485,3480,1015
|
|
20230711,142400,439055675,3495,3495,3495,3495,0
|
|
20230711,142300,439055675,3495,3495,3495,3495,0
|
|
20230711,142200,439055675,3495,3495,3495,3495,4
|
|
20230711,142100,439041695,3495,3495,3495,3495,0
|
|
20230711,142000,439041695,3495,3495,3495,3495,1
|
|
20230711,141900,439038200,3485,3485,3485,3485,0
|
|
20230711,141800,439038200,3485,3485,3485,3485,0
|
|
20230711,141700,439038200,3485,3495,3495,3485,805
|
|
20230711,141600,436232725,3490,3490,3490,3490,964
|
|
20230711,141500,432868365,3480,3480,3480,3480,0
|
|
20230711,141400,432868365,3480,3480,3480,3480,0
|
|
20230711,141300,432868365,3480,3480,3480,3480,0
|
|
20230711,141200,432868365,3480,3480,3480,3480,0
|
|
20230711,141100,432868365,3480,3480,3480,3480,0
|
|
20230711,141000,432868365,3480,3480,3480,3480,0
|
|
20230711,140900,432868365,3480,3480,3480,3480,0
|
|
20230711,140800,432868365,3480,3480,3480,3480,929
|
|
20230711,140700,429635445,3485,3485,3485,3485,0
|
|
20230711,140600,429635445,3485,3485,3485,3485,0
|
|
20230711,140500,429635445,3485,3485,3485,3485,300
|
|
20230711,140400,428589945,3490,3490,3490,3490,0
|
|
20230711,140300,428589945,3490,3490,3490,3490,0
|
|
20230711,140200,428589945,3490,3490,3490,3490,72
|
|
20230711,140100,428338665,3490,3490,3490,3490,0
|
|
20230711,140000,428338665,3490,3490,3490,3490,0
|
|
20230711,135900,428338665,3490,3490,3490,3490,0
|
|
20230711,135800,428338665,3490,3490,3490,3490,0
|
|
20230711,135700,428338665,3490,3485,3490,3485,118
|
|
20230711,135600,427926895,3475,3475,3475,3475,1000
|
|
20230711,135500,424451895,3475,3480,3480,3475,2000
|
|
20230711,135400,417499275,3480,3480,3480,3480,0
|
|
20230711,135300,417499275,3480,3480,3480,3480,0
|
|
20230711,135200,417499275,3480,3480,3480,3480,0
|
|
20230711,135100,417499275,3480,3480,3480,3480,0
|
|
20230711,135000,417499275,3480,3480,3480,3480,10
|
|
20230711,134900,417464475,3495,3490,3495,3480,6137
|
|
20230711,134800,396081690,3495,3495,3495,3495,200
|
|
20230711,134700,395382690,3485,3485,3485,3485,0
|
|
20230711,134600,395382690,3485,3490,3490,3485,1000
|
|
20230711,134500,391896245,3495,3505,3505,3495,325
|
|
20230711,134400,390760200,3495,3495,3495,3495,0
|
|
20230711,134300,390760200,3495,3505,3505,3495,169
|
|
20230711,134200,390168335,3505,3505,3505,3505,132
|
|
20230711,134100,389705675,3505,3500,3505,3500,2
|
|
20230711,134000,389698670,3495,3495,3495,3495,11
|
|
20230711,133900,389660225,3495,3495,3495,3495,200
|
|
20230711,133800,388961225,3495,3495,3495,3495,0
|
|
20230711,133700,388961225,3495,3495,3495,3495,0
|
|
20230711,133600,388961225,3495,3495,3495,3495,1454
|
|
20230711,133500,383879495,3495,3495,3495,3495,0
|
|
20230711,133400,383879495,3495,3495,3495,3495,500
|
|
20230711,133300,382131995,3505,3505,3505,3505,17
|
|
20230711,133200,382072410,3505,3505,3505,3505,0
|
|
20230711,133100,382072410,3505,3505,3505,3505,0
|
|
20230711,133000,382072410,3505,3485,3505,3485,2
|
|
20230711,132900,382065420,3505,3505,3505,3505,11
|
|
20230711,132800,382026865,3485,3485,3485,3485,0
|
|
20230711,132700,382026865,3485,3490,3490,3485,5600
|
|
20230711,132600,362485865,3500,3500,3500,3500,0
|
|
20230711,132500,362485865,3500,3500,3500,3500,0
|
|
20230711,132400,362485865,3500,3500,3500,3500,143
|
|
20230711,132300,361985365,3505,3505,3505,3505,0
|
|
20230711,132200,361985365,3505,3505,3505,3505,0
|
|
20230711,132100,361985365,3505,3505,3505,3505,0
|
|
20230711,132000,361985365,3505,3505,3505,3505,0
|
|
20230711,131900,361985365,3505,3505,3505,3505,0
|
|
20230711,131800,361985365,3505,3505,3505,3505,0
|
|
20230711,131700,361985365,3505,3505,3505,3505,0
|
|
20230711,131600,361985365,3505,3505,3505,3505,248
|
|
20230711,131500,361116125,3505,3500,3505,3500,7
|
|
20230711,131400,361091610,3485,3485,3485,3485,0
|
|
20230711,131300,361091610,3485,3490,3505,3485,8762
|
|
20230711,131200,330516855,3505,3505,3505,3505,0
|
|
20230711,131100,330516855,3505,3505,3505,3505,0
|
|
20230711,131000,330516855,3505,3505,3505,3505,1
|
|
20230711,130900,330513350,3490,3490,3490,3490,50
|
|
20230711,130800,330338850,3490,3490,3490,3490,0
|
|
20230711,130700,330338850,3490,3490,3490,3490,1
|
|
20230711,130600,330335360,3505,3505,3505,3505,0
|
|
20230711,130500,330335360,3505,3500,3505,3490,432
|
|
20230711,130400,328826060,3505,3505,3505,3505,0
|
|
20230711,130300,328826060,3505,3505,3505,3505,0
|
|
20230711,130200,328826060,3505,3505,3505,3505,0
|
|
20230711,130100,328826060,3505,3505,3505,3505,0
|
|
20230711,130000,328826060,3505,3505,3505,3505,0
|
|
20230711,125900,328826060,3505,3505,3505,3505,0
|
|
20230711,125800,328826060,3505,3505,3505,3505,0
|
|
20230711,125700,328826060,3505,3505,3505,3505,0
|
|
20230711,125600,328826060,3505,3505,3505,3505,0
|
|
20230711,125500,328826060,3505,3505,3505,3505,0
|
|
20230711,125400,328826060,3505,3505,3505,3505,0
|
|
20230711,125300,328826060,3505,3505,3505,3505,0
|
|
20230711,125200,328826060,3505,3505,3505,3505,144
|
|
20230711,125100,328321340,3495,3495,3495,3495,934
|
|
20230711,125000,325057010,3500,3500,3500,3500,0
|
|
20230711,124900,325057010,3500,3500,3500,3500,0
|
|
20230711,124800,325057010,3500,3500,3500,3500,16
|
|
20230711,124700,325001010,3500,3500,3500,3500,0
|
|
20230711,124600,325001010,3500,3500,3500,3500,0
|
|
20230711,124500,325001010,3500,3500,3500,3500,8
|
|
20230711,124400,324973010,3500,3500,3500,3500,1
|
|
20230711,124300,324969510,3495,3500,3500,3495,1030
|
|
20230711,124200,321364635,3495,3495,3495,3495,0
|
|
20230711,124100,321364635,3495,3495,3495,3495,0
|
|
20230711,124000,321364635,3495,3495,3495,3495,0
|
|
20230711,123900,321364635,3495,3495,3495,3495,0
|
|
20230711,123800,321364635,3495,3495,3495,3495,1
|
|
20230711,123700,321361140,3490,3505,3505,3490,3001
|
|
20230711,123600,310877040,3495,3495,3495,3495,100
|
|
20230711,123500,310527540,3495,3495,3495,3495,0
|
|
20230711,123400,310527540,3495,3495,3495,3495,2
|
|
20230711,123300,310520550,3495,3495,3495,3495,0
|
|
20230711,123200,310520550,3495,3495,3495,3495,0
|
|
20230711,123100,310520550,3495,3495,3495,3495,0
|
|
20230711,123000,310520550,3495,3495,3495,3495,1
|
|
20230711,122900,310517055,3495,3500,3500,3495,3000
|
|
20230711,122800,300023520,3500,3500,3500,3500,554
|
|
20230711,122700,298084520,3500,3500,3500,3500,47
|
|
20230711,122600,297920020,3500,3500,3500,3500,65
|
|
20230711,122500,297692520,3505,3505,3505,3505,0
|
|
20230711,122400,297692520,3505,3505,3505,3505,1
|
|
20230711,122300,297689015,3505,3505,3505,3505,135
|
|
20230711,122200,297215840,3505,3505,3505,3505,0
|
|
20230711,122100,297215840,3505,3505,3505,3500,2870
|
|
20230711,122000,287170230,3505,3505,3505,3505,0
|
|
20230711,121900,287170230,3505,3505,3505,3505,0
|
|
20230711,121800,287170230,3505,3505,3505,3505,0
|
|
20230711,121700,287170230,3505,3505,3505,3505,98
|
|
20230711,121600,286826740,3500,3500,3500,3500,30
|
|
20230711,121500,286721740,3500,3500,3500,3500,0
|
|
20230711,121400,286721740,3500,3500,3500,3500,0
|
|
20230711,121300,286721740,3500,3500,3500,3500,0
|
|
20230711,121200,286721740,3500,3500,3500,3500,0
|
|
20230711,121100,286721740,3500,3500,3500,3500,200
|
|
20230711,121000,286021740,3500,3500,3500,3500,5
|
|
20230711,120900,286004240,3505,3505,3505,3505,0
|
|
20230711,120800,286004240,3505,3505,3505,3505,30
|
|
20230711,120700,285899090,3505,3505,3505,3505,2
|
|
20230711,120600,285892080,3505,3505,3505,3505,80
|
|
20230711,120500,285611680,3505,3505,3505,3505,150
|
|
20230711,120400,285085930,3505,3505,3505,3505,982
|
|
20230711,120300,281644020,3500,3500,3500,3500,2
|
|
20230711,120200,281637020,3510,3510,3510,3510,0
|
|
20230711,120100,281637020,3510,3510,3510,3510,0
|
|
20230711,120000,281637020,3510,3510,3510,3510,0
|
|
20230711,115900,281637020,3510,3510,3510,3510,29
|
|
20230711,115800,281535230,3510,3510,3510,3510,137
|
|
20230711,115700,281054360,3510,3510,3510,3510,635
|
|
20230711,115600,278825510,3495,3495,3495,3495,0
|
|
20230711,115500,278825510,3495,3495,3495,3495,2741
|
|
20230711,115400,269245715,3495,3495,3495,3495,2559
|
|
20230711,115300,260302010,3495,3500,3500,3495,829
|
|
20230711,115200,257404525,3510,3510,3510,3510,0
|
|
20230711,115100,257404525,3510,3510,3510,3510,0
|
|
20230711,115000,257404525,3510,3510,3510,3510,0
|
|
20230711,114900,257404525,3510,3510,3510,3510,0
|
|
20230711,114800,257404525,3510,3510,3510,3510,0
|
|
20230711,114700,257404525,3510,3510,3510,3510,0
|
|
20230711,114600,257404525,3510,3495,3510,3495,130
|
|
20230711,114500,256948300,3495,3495,3495,3495,0
|
|
20230711,114400,256948300,3495,3495,3495,3495,0
|
|
20230711,114300,256948300,3495,3495,3495,3495,0
|
|
20230711,114200,256948300,3495,3495,3495,3495,1617
|
|
20230711,114100,251296885,3495,3495,3495,3495,0
|
|
20230711,114000,251296885,3495,3500,3500,3495,500
|
|
20230711,113900,249549090,3500,3500,3500,3500,0
|
|
20230711,113800,249549090,3500,3505,3505,3500,3010
|
|
20230711,113700,239014075,3505,3505,3505,3505,0
|
|
20230711,113600,239014075,3505,3505,3505,3505,1000
|
|
20230711,113500,235509075,3520,3520,3520,3520,1
|
|
20230711,113400,235505555,3505,3505,3505,3505,0
|
|
20230711,113300,235505555,3505,3510,3510,3505,4044
|
|
20230711,113200,221319590,3515,3515,3515,3515,0
|
|
20230711,113100,221319590,3515,3515,3515,3515,62
|
|
20230711,113000,221101660,3515,3515,3515,3515,0
|
|
20230711,112900,221101660,3515,3515,3515,3515,1
|
|
20230711,112800,221098145,3515,3515,3515,3515,0
|
|
20230711,112700,221098145,3515,3515,3515,3515,162
|
|
20230711,112600,220528715,3520,3520,3520,3520,10
|
|
20230711,112500,220493515,3520,3520,3520,3520,10
|
|
20230711,112400,220458315,3510,3510,3510,3510,0
|
|
20230711,112300,220458315,3510,3510,3510,3510,1
|
|
20230711,112200,220454805,3510,3510,3510,3510,10
|
|
20230711,112100,220419705,3510,3510,3510,3510,0
|
|
20230711,112000,220419705,3510,3520,3520,3510,93
|
|
20230711,111900,220092995,3520,3515,3520,3515,1486
|
|
20230711,111800,214868855,3520,3520,3520,3520,0
|
|
20230711,111700,214868855,3520,3520,3520,3520,0
|
|
20230711,111600,214868855,3520,3520,3520,3520,0
|
|
20230711,111500,214868855,3520,3520,3520,3520,0
|
|
20230711,111400,214868855,3520,3520,3520,3520,133
|
|
20230711,111300,214400695,3510,3510,3510,3510,0
|
|
20230711,111200,214400695,3510,3510,3510,3510,11
|
|
20230711,111100,214362085,3510,3510,3510,3510,3
|
|
20230711,111000,214351555,3515,3520,3520,3515,1205
|
|
20230711,110900,210115760,3525,3525,3525,3525,0
|
|
20230711,110800,210115760,3525,3525,3525,3525,20
|
|
20230711,110700,210045260,3525,3525,3525,3525,50
|
|
20230711,110600,209869010,3525,3525,3525,3525,0
|
|
20230711,110500,209869010,3525,3525,3525,3525,0
|
|
20230711,110400,209869010,3525,3520,3525,3520,3707
|
|
20230711,110300,196804265,3515,3525,3525,3515,315
|
|
20230711,110200,195695015,3525,3525,3525,3525,29
|
|
20230711,110100,195592790,3525,3525,3525,3525,100
|
|
20230711,110000,195240290,3525,3525,3525,3525,0
|
|
20230711,105900,195240290,3525,3525,3525,3525,0
|
|
20230711,105800,195240290,3525,3525,3525,3525,10
|
|
20230711,105700,195205040,3530,3525,3530,3525,237
|
|
20230711,105600,194369370,3520,3520,3520,3520,10
|
|
20230711,105500,194334170,3520,3520,3520,3520,0
|
|
20230711,105400,194334170,3520,3520,3520,3520,255
|
|
20230711,105300,193436570,3520,3520,3520,3520,5
|
|
20230711,105200,193418970,3530,3530,3530,3530,100
|
|
20230711,105100,193065970,3530,3535,3535,3530,401
|
|
20230711,105000,191650435,3525,3520,3535,3520,2296
|
|
20230711,104900,183558685,3520,3510,3520,3510,8000
|
|
20230711,104800,155443720,3510,3510,3510,3510,30
|
|
20230711,104700,155338420,3510,3510,3510,3510,0
|
|
20230711,104600,155338420,3510,3505,3510,3505,1101
|
|
20230711,104500,151479410,3500,3500,3500,3500,1202
|
|
20230711,104400,147272410,3500,3500,3500,3500,55
|
|
20230711,104300,147079910,3495,3495,3495,3495,503
|
|
20230711,104200,145321925,3495,3495,3495,3495,0
|
|
20230711,104100,145321925,3495,3495,3495,3495,0
|
|
20230711,104000,145321925,3495,3495,3495,3495,367
|
|
20230711,103900,144039260,3495,3495,3495,3495,3
|
|
20230711,103800,144028775,3495,3495,3495,3490,513
|
|
20230711,103700,142237795,3495,3490,3495,3490,501
|
|
20230711,103600,140489300,3495,3495,3495,3495,245
|
|
20230711,103500,139633025,3495,3495,3495,3495,0
|
|
20230711,103400,139633025,3495,3495,3495,3495,0
|
|
20230711,103300,139633025,3495,3495,3495,3495,1569
|
|
20230711,103200,134149370,3495,3495,3495,3495,1019
|
|
20230711,103100,130587965,3495,3495,3495,3495,156
|
|
20230711,103000,130042745,3495,3495,3495,3495,15
|
|
20230711,102900,129990320,3490,3490,3490,3490,0
|
|
20230711,102800,129990320,3490,3490,3490,3490,0
|
|
20230711,102700,129990320,3490,3495,3495,3490,106
|
|
20230711,102600,129620175,3490,3490,3490,3490,562
|
|
20230711,102500,127658795,3505,3505,3505,3505,10
|
|
20230711,102400,127623745,3490,3490,3490,3490,2
|
|
20230711,102300,127616765,3505,3505,3505,3505,200
|
|
20230711,102200,126915765,3505,3490,3505,3490,20
|
|
20230711,102100,126845815,3500,3500,3500,3500,0
|
|
20230711,102000,126845815,3500,3500,3500,3500,0
|
|
20230711,101900,126845815,3500,3500,3500,3500,10
|
|
20230711,101800,126810815,3500,3500,3500,3500,0
|
|
20230711,101700,126810815,3500,3500,3500,3500,50
|
|
20230711,101600,126635815,3500,3500,3500,3500,150
|
|
20230711,101500,126110815,3500,3500,3500,3495,348
|
|
20230711,101400,124894315,3500,3500,3500,3500,65
|
|
20230711,101300,124666815,3505,3505,3505,3505,3
|
|
20230711,101200,124656300,3505,3505,3505,3505,12
|
|
20230711,101100,124614240,3505,3505,3505,3505,0
|
|
20230711,101000,124614240,3505,3505,3505,3505,145
|
|
20230711,100900,124106015,3505,3505,3505,3505,22
|
|
20230711,100800,124028905,3505,3505,3505,3505,2
|
|
20230711,100700,124021895,3500,3500,3500,3500,1362
|
|
20230711,100600,119254895,3505,3505,3505,3505,0
|
|
20230711,100500,119254895,3505,3505,3505,3505,110
|
|
20230711,100400,118869345,3505,3505,3505,3505,0
|
|
20230711,100300,118869345,3505,3505,3505,3505,85
|
|
20230711,100200,118571420,3500,3505,3505,3500,33
|
|
20230711,100100,118455870,3505,3505,3505,3505,11
|
|
20230711,100000,118417315,3505,3500,3505,3500,730
|
|
20230711,095900,115862190,3500,3505,3505,3500,57
|
|
20230711,095800,115662475,3505,3505,3505,3500,1440
|
|
20230711,095700,110615305,3505,3505,3505,3505,85
|
|
20230711,095600,110317380,3500,3505,3505,3500,104
|
|
20230711,095500,109953360,3500,3505,3505,3500,162
|
|
20230711,095400,109385555,3505,3505,3505,3505,0
|
|
20230711,095300,109385555,3505,3505,3505,3505,250
|
|
20230711,095200,108509305,3505,3505,3505,3505,2
|
|
20230711,095100,108502295,3505,3505,3505,3505,0
|
|
20230711,095000,108502295,3505,3505,3505,3505,10
|
|
20230711,094900,108467245,3500,3500,3500,3500,0
|
|
20230711,094800,108467245,3500,3505,3505,3500,355
|
|
20230711,094700,107223720,3505,3505,3505,3505,30
|
|
20230711,094600,107118570,3500,3500,3500,3500,194
|
|
20230711,094500,106439570,3500,3490,3500,3490,11
|
|
20230711,094400,106401080,3500,3500,3500,3495,3228
|
|
20230711,094300,95111830,3500,3500,3505,3500,47
|
|
20230711,094200,94947280,3500,3500,3500,3500,8
|
|
20230711,094100,94919280,3500,3505,3505,3500,1016
|
|
20230711,094000,91358280,3505,3505,3505,3505,40
|
|
20230711,093900,91218080,3505,3505,3510,3505,1098
|
|
20230711,093800,87367100,3505,3500,3505,3495,1108
|
|
20230711,093700,83489115,3495,3500,3510,3495,1349
|
|
20230711,093600,78767335,3510,3500,3510,3500,2273
|
|
20230711,093500,70799745,3500,3500,3500,3500,28
|
|
20230711,093400,70701745,3500,3505,3505,3495,71
|
|
20230711,093300,70453210,3495,3505,3505,3495,34
|
|
20230711,093200,70334080,3505,3495,3505,3495,10
|
|
20230711,093100,70299110,3495,3495,3495,3490,100
|
|
20230711,093000,69949620,3495,3500,3505,3495,206
|
|
20230711,092900,69229140,3505,3500,3505,3500,1924
|
|
20230711,092800,62495060,3490,3490,3500,3490,18
|
|
20230711,092700,62432140,3490,3485,3490,3485,28
|
|
20230711,092600,62334510,3485,3500,3500,3480,1245
|
|
20230711,092500,57995845,3490,3500,3500,3490,13
|
|
20230711,092400,57950425,3495,3490,3500,3490,35
|
|
20230711,092300,57828115,3490,3490,3500,3490,24
|
|
20230711,092200,57744265,3500,3490,3500,3490,30
|
|
20230711,092100,57639385,3490,3490,3500,3490,159
|
|
20230711,092000,57084415,3490,3490,3500,3490,90
|
|
20230711,091900,56770305,3490,3500,3505,3490,836
|
|
20230711,091800,53846635,3500,3500,3505,3500,250
|
|
20230711,091700,52971530,3505,3500,3505,3500,267
|
|
20230711,091600,52036715,3500,3510,3510,3500,63
|
|
20230711,091500,51815710,3510,3495,3510,3495,165
|
|
20230711,091400,51237240,3495,3495,3505,3495,21
|
|
20230711,091300,51163725,3490,3495,3505,3490,451
|
|
20230711,091200,49587405,3505,3505,3505,3495,15
|
|
20230711,091100,49534870,3505,3500,3510,3500,146
|
|
20230711,091000,49022630,3510,3500,3510,3500,92
|
|
20230711,090900,48700165,3500,3495,3505,3490,412
|
|
20230711,090800,47259835,3495,3495,3495,3485,120
|
|
20230711,090700,46840525,3505,3505,3520,3480,823
|
|
20230711,090600,43965535,3495,3475,3520,3470,1542
|
|
20230711,090500,38567825,3470,3485,3485,3470,1406
|
|
20230711,090400,33670300,3485,3495,3505,3485,1725
|
|
20230711,090300,27631110,3495,3495,3500,3490,539
|
|
20230711,090200,25745130,3500,3475,3500,3475,523
|
|
20230711,090100,23920090,3465,3465,3465,3465,18
|
|
20230711,090000,23857720,3485,3475,3485,3475,6864
|