583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184000,434959665,3995,3995,3995,3995,2267
|
|
20230704,183900,434959665,3995,3995,3995,3995,0
|
|
20230704,183800,434959665,3995,3995,3995,3995,0
|
|
20230704,183700,434959665,3995,3995,3995,3995,0
|
|
20230704,183600,434959665,3995,3995,3995,3995,0
|
|
20230704,183500,434959665,3995,3995,3995,3995,0
|
|
20230704,183400,434959665,3995,3995,3995,3995,0
|
|
20230704,183300,434959665,3995,3995,3995,3995,0
|
|
20230704,183200,434959665,3995,3995,3995,3995,0
|
|
20230704,183100,434959665,3995,3995,3995,3995,0
|
|
20230704,183000,434959665,3995,3995,3995,3995,0
|
|
20230704,182900,434959665,3995,3995,3995,3995,0
|
|
20230704,182800,434959665,3995,3995,3995,3995,0
|
|
20230704,182700,434959665,3995,3995,3995,3995,0
|
|
20230704,182600,434959665,3995,3995,3995,3995,0
|
|
20230704,182500,434959665,3995,3995,3995,3995,0
|
|
20230704,182400,434959665,3995,3995,3995,3995,0
|
|
20230704,182300,434959665,3995,3995,3995,3995,0
|
|
20230704,182200,434959665,3995,3995,3995,3995,0
|
|
20230704,182100,434959665,3995,3995,3995,3995,0
|
|
20230704,182000,434959665,3995,3995,3995,3995,0
|
|
20230704,181900,434959665,3995,3995,3995,3995,0
|
|
20230704,181800,434959665,3995,3995,3995,3995,0
|
|
20230704,181700,434959665,3995,3995,3995,3995,0
|
|
20230704,181600,434959665,3995,3995,3995,3995,0
|
|
20230704,181500,434959665,3995,3995,3995,3995,0
|
|
20230704,181400,434959665,3995,3995,3995,3995,0
|
|
20230704,181300,434959665,3995,3995,3995,3995,0
|
|
20230704,181200,434959665,3995,3995,3995,3995,0
|
|
20230704,181100,434959665,3995,3995,3995,3995,0
|
|
20230704,181000,434959665,3995,3995,3995,3995,2267
|
|
20230704,180900,434959665,3995,3995,3995,3995,0
|
|
20230704,180800,434959665,3995,3995,3995,3995,0
|
|
20230704,180700,434959665,3995,3995,3995,3995,0
|
|
20230704,180600,434959665,3995,3995,3995,3995,0
|
|
20230704,180500,434959665,3995,3995,3995,3995,0
|
|
20230704,180400,434959665,3995,3995,3995,3995,0
|
|
20230704,180300,434959665,3995,3995,3995,3995,0
|
|
20230704,180200,434959665,3995,3995,3995,3995,0
|
|
20230704,180100,434959665,3995,3995,3995,3995,0
|
|
20230704,180000,434959665,3995,3995,3995,3995,0
|
|
20230704,175900,434959665,3995,3995,3995,3995,0
|
|
20230704,175800,434959665,3995,3995,3995,3995,0
|
|
20230704,175700,434959665,3995,3995,3995,3995,0
|
|
20230704,175600,434959665,3995,3995,3995,3995,0
|
|
20230704,175500,434959665,3995,3995,3995,3995,0
|
|
20230704,175400,434959665,3995,3995,3995,3995,0
|
|
20230704,175300,434959665,3995,3995,3995,3995,0
|
|
20230704,175200,434959665,3995,3995,3995,3995,0
|
|
20230704,175100,434959665,3995,3995,3995,3995,0
|
|
20230704,175000,434959665,3995,3995,3995,3995,0
|
|
20230704,174900,434959665,3995,3995,3995,3995,0
|
|
20230704,174800,434959665,3995,3995,3995,3995,0
|
|
20230704,174700,434959665,3995,3995,3995,3995,0
|
|
20230704,174600,434959665,3995,3995,3995,3995,0
|
|
20230704,174500,434959665,3995,3995,3995,3995,0
|
|
20230704,174400,434959665,3995,3995,3995,3995,0
|
|
20230704,174300,434959665,3995,3995,3995,3995,0
|
|
20230704,174200,434959665,3995,3995,3995,3995,0
|
|
20230704,174100,434959665,3995,3995,3995,3995,0
|
|
20230704,174000,434959665,3995,3995,3995,3995,2267
|
|
20230704,173900,434959665,3995,3995,3995,3995,0
|
|
20230704,173800,434959665,3995,3995,3995,3995,0
|
|
20230704,173700,434959665,3995,3995,3995,3995,0
|
|
20230704,173600,434959665,3995,3995,3995,3995,0
|
|
20230704,173500,434959665,3995,3995,3995,3995,0
|
|
20230704,173400,434959665,3995,3995,3995,3995,0
|
|
20230704,173300,434959665,3995,3995,3995,3995,0
|
|
20230704,173200,434959665,3995,3995,3995,3995,0
|
|
20230704,173100,434959665,3995,3995,3995,3995,0
|
|
20230704,173000,434959665,3995,3995,3995,3995,0
|
|
20230704,172900,434959665,3995,3995,3995,3995,0
|
|
20230704,172800,434959665,3995,3995,3995,3995,0
|
|
20230704,172700,434959665,3995,3995,3995,3995,0
|
|
20230704,172600,434959665,3995,3995,3995,3995,0
|
|
20230704,172500,434959665,3995,3995,3995,3995,0
|
|
20230704,172400,434959665,3995,3995,3995,3995,0
|
|
20230704,172300,434959665,3995,3995,3995,3995,0
|
|
20230704,172200,434959665,3995,3995,3995,3995,0
|
|
20230704,172100,434959665,3995,3995,3995,3995,0
|
|
20230704,172000,434959665,3995,3995,3995,3995,0
|
|
20230704,171900,434959665,3995,3995,3995,3995,0
|
|
20230704,171800,434959665,3995,3995,3995,3995,0
|
|
20230704,171700,434959665,3995,3995,3995,3995,0
|
|
20230704,171600,434959665,3995,3995,3995,3995,0
|
|
20230704,171500,434959665,3995,3995,3995,3995,0
|
|
20230704,171400,434959665,3995,3995,3995,3995,0
|
|
20230704,171300,434959665,3995,3995,3995,3995,0
|
|
20230704,171200,434959665,3995,3995,3995,3995,0
|
|
20230704,171100,434959665,3995,3995,3995,3995,0
|
|
20230704,171000,434959665,3995,3995,3995,3995,2267
|
|
20230704,170900,434959665,3995,3995,3995,3995,0
|
|
20230704,170800,434959665,3995,3995,3995,3995,0
|
|
20230704,170700,434959665,3995,3995,3995,3995,0
|
|
20230704,170600,434959665,3995,3995,3995,3995,0
|
|
20230704,170500,434959665,3995,3995,3995,3995,0
|
|
20230704,170400,434959665,3995,3995,3995,3995,0
|
|
20230704,170300,434959665,3995,3995,3995,3995,0
|
|
20230704,170200,434959665,3995,3995,3995,3995,0
|
|
20230704,170100,434959665,3995,3995,3995,3995,0
|
|
20230704,170000,434959665,3995,3995,3995,3995,0
|
|
20230704,165900,434959665,3995,3995,3995,3995,0
|
|
20230704,165800,434959665,3995,3995,3995,3995,0
|
|
20230704,165700,434959665,3995,3995,3995,3995,0
|
|
20230704,165600,434959665,3995,3995,3995,3995,0
|
|
20230704,165500,434959665,3995,3995,3995,3995,0
|
|
20230704,165400,434959665,3995,3995,3995,3995,0
|
|
20230704,165300,434959665,3995,3995,3995,3995,0
|
|
20230704,165200,434959665,3995,3995,3995,3995,0
|
|
20230704,165100,434959665,3995,3995,3995,3995,0
|
|
20230704,165000,434959665,3995,3995,3995,3995,0
|
|
20230704,164900,434959665,3995,3995,3995,3995,0
|
|
20230704,164800,434959665,3995,3995,3995,3995,0
|
|
20230704,164700,434959665,3995,3995,3995,3995,0
|
|
20230704,164600,434959665,3995,3995,3995,3995,0
|
|
20230704,164500,434959665,3995,3995,3995,3995,0
|
|
20230704,164400,434959665,3995,3995,3995,3995,0
|
|
20230704,164300,434959665,3995,3995,3995,3995,0
|
|
20230704,164200,434959665,3995,3995,3995,3995,0
|
|
20230704,164100,434959665,3995,3995,3995,3995,0
|
|
20230704,164000,434959665,3995,3995,3995,3995,2267
|
|
20230704,163900,434959665,3995,3995,3995,3995,0
|
|
20230704,163800,434959665,3995,3995,3995,3995,0
|
|
20230704,163700,434959665,3995,3995,3995,3995,0
|
|
20230704,163600,434959665,3995,3995,3995,3995,0
|
|
20230704,163500,434959665,3995,3995,3995,3995,0
|
|
20230704,163400,434959665,3995,3995,3995,3995,0
|
|
20230704,163300,434959665,3995,3995,3995,3995,0
|
|
20230704,163200,434959665,3995,3995,3995,3995,0
|
|
20230704,163100,434959665,3995,3995,3995,3995,0
|
|
20230704,163000,434959665,3995,3995,3995,3995,0
|
|
20230704,162900,434959665,3995,3995,3995,3995,0
|
|
20230704,162800,434959665,3995,3995,3995,3995,0
|
|
20230704,162700,434959665,3995,3995,3995,3995,0
|
|
20230704,162600,434959665,3995,3995,3995,3995,0
|
|
20230704,162500,434959665,3995,3995,3995,3995,0
|
|
20230704,162400,434959665,3995,3995,3995,3995,0
|
|
20230704,162300,434959665,3995,3995,3995,3995,0
|
|
20230704,162200,434959665,3995,3995,3995,3995,0
|
|
20230704,162100,434959665,3995,3995,3995,3995,0
|
|
20230704,162000,434959665,3995,3995,3995,3995,0
|
|
20230704,161900,434959665,3995,3995,3995,3995,0
|
|
20230704,161800,434959665,3995,3995,3995,3995,0
|
|
20230704,161700,434959665,3995,3995,3995,3995,0
|
|
20230704,161600,434959665,3995,3995,3995,3995,0
|
|
20230704,161500,434959665,3995,3995,3995,3995,0
|
|
20230704,161400,434959665,3995,3995,3995,3995,0
|
|
20230704,161300,434959665,3995,3995,3995,3995,0
|
|
20230704,161200,434959665,3995,3995,3995,3995,0
|
|
20230704,161100,434959665,3995,3995,3995,3995,0
|
|
20230704,161000,434959665,3995,3995,3995,3995,2267
|
|
20230704,160900,434959665,3995,3995,3995,3995,0
|
|
20230704,160800,434959665,3995,3995,3995,3995,0
|
|
20230704,160700,434959665,3995,3995,3995,3995,0
|
|
20230704,160600,434959665,3995,3995,3995,3995,0
|
|
20230704,160500,434959665,3995,3995,3995,3995,0
|
|
20230704,160400,434959665,3995,3995,3995,3995,0
|
|
20230704,160300,434959665,3995,3995,3995,3995,0
|
|
20230704,160200,434959665,3995,3995,3995,3995,0
|
|
20230704,160100,434959665,3995,3995,3995,3995,0
|
|
20230704,160000,434959665,3995,3995,3995,3995,0
|
|
20230704,155900,434959665,3995,3995,3995,3995,0
|
|
20230704,155800,434959665,3995,3995,3995,3995,0
|
|
20230704,155700,434959665,3995,3995,3995,3995,0
|
|
20230704,155600,434959665,3995,3995,3995,3995,0
|
|
20230704,155500,434959665,3995,3995,3995,3995,0
|
|
20230704,155400,434959665,3995,3995,3995,3995,0
|
|
20230704,155300,434959665,3995,3995,3995,3995,0
|
|
20230704,155200,434959665,3995,3995,3995,3995,0
|
|
20230704,155100,434959665,3995,3995,3995,3995,0
|
|
20230704,155000,434959665,3995,3995,3995,3995,0
|
|
20230704,154900,434959665,3995,3995,3995,3995,0
|
|
20230704,154800,434959665,3995,3995,3995,3995,0
|
|
20230704,154700,434959665,3995,3995,3995,3995,0
|
|
20230704,154600,434959665,3995,3995,3995,3995,0
|
|
20230704,154500,434959665,3995,3995,3995,3995,0
|
|
20230704,154400,434959665,3995,3995,3995,3995,0
|
|
20230704,154300,434959665,3995,3995,3995,3995,0
|
|
20230704,154200,434959665,3995,3995,3995,3995,0
|
|
20230704,154100,434959665,3995,3995,3995,3995,0
|
|
20230704,154000,434959665,3995,3995,3995,3995,2267
|
|
20230704,153900,434959665,3995,3995,3995,3995,0
|
|
20230704,153800,434959665,3995,3995,3995,3995,0
|
|
20230704,153700,434959665,3995,3995,3995,3995,0
|
|
20230704,153600,434959665,3995,3995,3995,3995,0
|
|
20230704,153500,434959665,3995,3995,3995,3995,0
|
|
20230704,153400,434959665,3995,3995,3995,3995,0
|
|
20230704,153300,434959665,3995,3995,3995,3995,0
|
|
20230704,153200,434959665,3995,3995,3995,3995,0
|
|
20230704,153100,434959665,3995,3995,3995,3995,0
|
|
20230704,153000,434959665,3995,3995,3995,3995,2267
|
|
20230704,152900,425903000,3995,3995,3995,3995,0
|
|
20230704,152800,425903000,3995,3995,3995,3995,0
|
|
20230704,152700,425903000,3995,3995,3995,3995,0
|
|
20230704,152600,425903000,3995,3995,3995,3995,0
|
|
20230704,152500,425903000,3995,3995,3995,3995,0
|
|
20230704,152400,425903000,3995,3995,3995,3995,0
|
|
20230704,152300,425903000,3995,3995,3995,3995,0
|
|
20230704,152200,425903000,3995,3995,3995,3995,0
|
|
20230704,152100,425903000,3995,3995,3995,3995,0
|
|
20230704,152000,425903000,3995,3995,3995,3995,0
|
|
20230704,151900,425903000,3995,3995,3995,3995,0
|
|
20230704,151800,425903000,3995,4005,4005,3995,2038
|
|
20230704,151700,417740860,4010,4010,4010,4010,300
|
|
20230704,151600,416537860,4005,4010,4010,4005,95
|
|
20230704,151500,416157160,4005,4005,4005,4005,60
|
|
20230704,151400,415916860,4010,4010,4010,4010,1
|
|
20230704,151300,415912850,4010,4000,4010,4000,883
|
|
20230704,151200,412376445,4000,4000,4000,4000,492
|
|
20230704,151100,410408445,4005,4005,4005,4005,0
|
|
20230704,151000,410408445,4005,4000,4005,4000,61
|
|
20230704,150900,410164325,4000,4000,4000,4000,100
|
|
20230704,150800,409764325,4000,4005,4005,4000,54
|
|
20230704,150700,409548275,4005,4005,4005,4005,12
|
|
20230704,150600,409500215,4000,4000,4000,4000,0
|
|
20230704,150500,409500215,4000,4000,4000,4000,3
|
|
20230704,150400,409488215,4000,4000,4000,4000,0
|
|
20230704,150300,409488215,4000,4000,4000,4000,0
|
|
20230704,150200,409488215,4000,4000,4000,4000,0
|
|
20230704,150100,409488215,4000,4000,4000,4000,0
|
|
20230704,150000,409488215,4000,3995,4000,3995,841
|
|
20230704,145900,406124240,4000,4000,4000,4000,0
|
|
20230704,145800,406124240,4000,4000,4000,4000,10
|
|
20230704,145700,406084240,3995,3995,3995,3995,0
|
|
20230704,145600,406084240,3995,3995,3995,3995,0
|
|
20230704,145500,406084240,3995,3995,3995,3995,269
|
|
20230704,145400,405009585,3995,3995,3995,3995,4
|
|
20230704,145300,404993605,3995,3995,3995,3995,0
|
|
20230704,145200,404993605,3995,3995,3995,3995,35
|
|
20230704,145100,404853780,4000,4000,4000,4000,0
|
|
20230704,145000,404853780,4000,4000,4000,4000,0
|
|
20230704,144900,404853780,4000,4000,4000,4000,0
|
|
20230704,144800,404853780,4000,4000,4000,4000,0
|
|
20230704,144700,404853780,4000,4000,4000,4000,16
|
|
20230704,144600,404789780,4000,4000,4000,4000,10
|
|
20230704,144500,404749780,4000,4000,4000,4000,12
|
|
20230704,144400,404701780,4000,4000,4000,4000,0
|
|
20230704,144300,404701780,4000,4000,4000,4000,28
|
|
20230704,144200,404589780,4000,4000,4000,4000,1
|
|
20230704,144100,404585780,4000,4000,4000,4000,9
|
|
20230704,144000,404549780,4000,4000,4000,4000,101
|
|
20230704,143900,404145780,4000,4000,4000,4000,499
|
|
20230704,143800,402149780,4000,4000,4000,4000,150
|
|
20230704,143700,401549780,4005,4005,4005,4005,0
|
|
20230704,143600,401549780,4005,4005,4005,4005,0
|
|
20230704,143500,401549780,4005,4005,4005,4005,0
|
|
20230704,143400,401549780,4005,4005,4005,4005,1
|
|
20230704,143300,401545775,4000,4005,4005,4000,4
|
|
20230704,143200,401529765,4005,4005,4005,4000,131
|
|
20230704,143100,401005360,4005,4005,4005,4005,0
|
|
20230704,143000,401005360,4005,4005,4005,4005,0
|
|
20230704,142900,401005360,4005,4005,4005,4005,20
|
|
20230704,142800,400925260,4005,4005,4005,4005,0
|
|
20230704,142700,400925260,4005,4005,4005,4005,10
|
|
20230704,142600,400885210,4005,4005,4005,4000,43
|
|
20230704,142500,400713000,4005,4005,4005,4005,0
|
|
20230704,142400,400713000,4005,4005,4005,4005,0
|
|
20230704,142300,400713000,4005,4005,4005,4005,13
|
|
20230704,142200,400660935,4005,4005,4005,4005,0
|
|
20230704,142100,400660935,4005,4005,4005,4005,10
|
|
20230704,142000,400620885,4010,4010,4010,4010,0
|
|
20230704,141900,400620885,4010,4000,4010,4000,151
|
|
20230704,141800,400016875,4000,4000,4000,4000,0
|
|
20230704,141700,400016875,4000,4000,4000,4000,0
|
|
20230704,141600,400016875,4000,4000,4000,4000,0
|
|
20230704,141500,400016875,4000,4000,4000,4000,434
|
|
20230704,141400,398280875,4000,3995,4000,3990,736
|
|
20230704,141300,395343790,3995,3995,3995,3995,0
|
|
20230704,141200,395343790,3995,3995,3995,3995,0
|
|
20230704,141100,395343790,3995,3995,3995,3995,136
|
|
20230704,141000,394800470,3995,3995,3995,3995,12
|
|
20230704,140900,394752530,3990,3990,3990,3990,39
|
|
20230704,140800,394596920,3990,3990,3990,3990,0
|
|
20230704,140700,394596920,3990,3990,3990,3990,0
|
|
20230704,140600,394596920,3990,3985,3990,3985,1023
|
|
20230704,140500,390520215,3990,3990,3990,3990,0
|
|
20230704,140400,390520215,3990,3990,3990,3990,3
|
|
20230704,140300,390508245,3985,3985,3985,3985,0
|
|
20230704,140200,390508245,3985,3985,3985,3985,1
|
|
20230704,140100,390504260,3985,3985,3985,3985,7
|
|
20230704,140000,390476365,3985,3985,3985,3980,193
|
|
20230704,135900,389707265,3985,3985,3985,3985,1
|
|
20230704,135800,389703280,3985,3980,3985,3980,171
|
|
20230704,135700,389022695,3980,3980,3980,3980,1
|
|
20230704,135600,389018715,3980,3980,3980,3980,0
|
|
20230704,135500,389018715,3980,3980,3980,3980,11
|
|
20230704,135400,388974935,3985,3985,3985,3985,0
|
|
20230704,135300,388974935,3985,3980,3985,3980,2
|
|
20230704,135200,388966970,3985,3985,3985,3985,1
|
|
20230704,135100,388962985,3980,3985,3985,3980,1291
|
|
20230704,135000,383824795,3985,3985,3985,3985,0
|
|
20230704,134900,383824795,3985,3990,3990,3985,142
|
|
20230704,134800,383258680,3990,3990,3990,3990,34
|
|
20230704,134700,383123020,3990,3990,3990,3990,0
|
|
20230704,134600,383123020,3990,3990,3990,3990,1
|
|
20230704,134500,383119030,3990,3995,3995,3990,100
|
|
20230704,134400,382719935,3995,3995,3995,3995,1
|
|
20230704,134300,382715940,3995,3995,3995,3995,0
|
|
20230704,134200,382715940,3995,3995,3995,3995,0
|
|
20230704,134100,382715940,3995,3995,3995,3995,1
|
|
20230704,134000,382711945,4000,4000,4000,4000,0
|
|
20230704,133900,382711945,4000,3995,4000,3995,2
|
|
20230704,133800,382703950,4000,4000,4000,4000,0
|
|
20230704,133700,382703950,4000,3995,4000,3995,2
|
|
20230704,133600,382695955,4000,4000,4000,4000,0
|
|
20230704,133500,382695955,4000,4000,4000,4000,31
|
|
20230704,133400,382571955,3990,3990,3990,3990,1
|
|
20230704,133300,382567965,3990,3990,3990,3990,0
|
|
20230704,133200,382567965,3990,3990,3990,3990,101
|
|
20230704,133100,382164975,3995,3995,3995,3995,50
|
|
20230704,133000,381965225,3995,3995,3995,3995,1
|
|
20230704,132900,381961230,3995,3995,3995,3995,0
|
|
20230704,132800,381961230,3995,3995,3995,3995,6
|
|
20230704,132700,381937260,3995,3995,3995,3995,0
|
|
20230704,132600,381937260,3995,3995,3995,3995,0
|
|
20230704,132500,381937260,3995,3995,3995,3995,1
|
|
20230704,132400,381933265,3995,3995,3995,3995,35
|
|
20230704,132300,381793440,3995,3995,3995,3995,1
|
|
20230704,132200,381789445,4000,4000,4000,4000,0
|
|
20230704,132100,381789445,4000,3995,4000,3995,111
|
|
20230704,132000,381345950,3995,3995,3995,3995,0
|
|
20230704,131900,381345950,3995,3995,3995,3995,0
|
|
20230704,131800,381345950,3995,4000,4000,3995,1230
|
|
20230704,131700,376425955,4000,4000,4000,4000,200
|
|
20230704,131600,375625955,4000,4000,4000,4000,1
|
|
20230704,131500,375621955,4000,4000,4000,4000,30
|
|
20230704,131400,375501955,4000,4000,4000,4000,1
|
|
20230704,131300,375497955,4000,4000,4000,4000,0
|
|
20230704,131200,375497955,4000,4000,4000,4000,5
|
|
20230704,131100,375477955,3990,3990,3990,3990,47
|
|
20230704,131000,375290425,3990,3990,3990,3990,455
|
|
20230704,130900,373474975,3990,3990,3990,3990,1
|
|
20230704,130800,373470985,3990,3990,3990,3990,0
|
|
20230704,130700,373470985,3990,3990,3990,3990,1
|
|
20230704,130600,373466995,4010,4010,4010,4010,0
|
|
20230704,130500,373466995,4010,3990,4010,3990,6
|
|
20230704,130400,373442955,3990,3990,3990,3990,0
|
|
20230704,130300,373442955,3990,3990,3990,3990,0
|
|
20230704,130200,373442955,3990,3990,3990,3990,389
|
|
20230704,130100,371890845,3990,3990,3990,3990,0
|
|
20230704,130000,371890845,3990,3990,3990,3990,0
|
|
20230704,125900,371890845,3990,3990,3990,3990,0
|
|
20230704,125800,371890845,3990,3995,3995,3990,3135
|
|
20230704,125700,359381840,3995,3995,3995,3995,0
|
|
20230704,125600,359381840,3995,3995,3995,3995,500
|
|
20230704,125500,357384340,3995,3995,3995,3995,1
|
|
20230704,125400,357380345,4000,4000,4000,4000,0
|
|
20230704,125300,357380345,4000,4000,4000,4000,100
|
|
20230704,125200,356980345,4000,4000,4000,4000,5
|
|
20230704,125100,356960345,4000,4000,4000,4000,0
|
|
20230704,125000,356960345,4000,4000,4000,4000,7
|
|
20230704,124900,356932345,4000,4000,4000,4000,200
|
|
20230704,124800,356132345,4010,4010,4010,4010,1
|
|
20230704,124700,356128335,4000,4010,4010,4000,354
|
|
20230704,124600,354711835,4000,4000,4000,4000,0
|
|
20230704,124500,354711835,4000,4000,4000,4000,0
|
|
20230704,124400,354711835,4000,4000,4000,4000,0
|
|
20230704,124300,354711835,4000,4000,4000,4000,2
|
|
20230704,124200,354703835,4000,4000,4000,4000,0
|
|
20230704,124100,354703835,4000,4000,4000,4000,55
|
|
20230704,124000,354483835,4000,4000,4000,4000,0
|
|
20230704,123900,354483835,4000,4000,4000,4000,0
|
|
20230704,123800,354483835,4000,4000,4000,4000,6
|
|
20230704,123700,354459835,4000,4000,4000,4000,0
|
|
20230704,123600,354459835,4000,4000,4000,4000,0
|
|
20230704,123500,354459835,4000,3995,4000,3995,10
|
|
20230704,123400,354419845,4000,4000,4000,4000,3
|
|
20230704,123300,354407845,4000,3990,4000,3990,2828
|
|
20230704,123200,343110845,3990,3990,3990,3990,89
|
|
20230704,123100,342755735,3995,3995,3995,3995,3
|
|
20230704,123000,342743750,4000,4000,4000,4000,1
|
|
20230704,122900,342739750,4000,4000,4000,4000,1
|
|
20230704,122800,342735750,3995,3995,3995,3995,0
|
|
20230704,122700,342735750,3995,3995,3995,3995,0
|
|
20230704,122600,342735750,3995,3995,3995,3995,0
|
|
20230704,122500,342735750,3995,3995,3995,3995,4
|
|
20230704,122400,342719770,3995,3995,3995,3995,11
|
|
20230704,122300,342675825,3995,3995,3995,3990,83
|
|
20230704,122200,342344260,3990,3990,3990,3990,33
|
|
20230704,122100,342212590,3980,3980,3980,3980,77
|
|
20230704,122000,341906130,3990,3990,3990,3990,233
|
|
20230704,121900,340976460,3990,3990,3990,3990,0
|
|
20230704,121800,340976460,3990,3990,3990,3990,0
|
|
20230704,121700,340976460,3990,3990,3990,3990,0
|
|
20230704,121600,340976460,3990,3990,3990,3990,1
|
|
20230704,121500,340972470,3990,3990,3990,3990,0
|
|
20230704,121400,340972470,3990,3990,3990,3990,0
|
|
20230704,121300,340972470,3990,3990,3990,3990,1
|
|
20230704,121200,340968480,3980,3980,3980,3980,124
|
|
20230704,121100,340474960,3990,3990,3990,3990,0
|
|
20230704,121000,340474960,3990,3990,3990,3990,0
|
|
20230704,120900,340474960,3990,3980,3990,3980,401
|
|
20230704,120800,338878970,3990,3985,3990,3980,72
|
|
20230704,120700,338591800,3985,3985,3985,3985,28
|
|
20230704,120600,338480220,3985,3985,3985,3985,47
|
|
20230704,120500,338292925,3985,3990,3990,3985,523
|
|
20230704,120400,336206270,3995,3995,3995,3995,0
|
|
20230704,120300,336206270,3995,3995,3995,3990,132
|
|
20230704,120200,335679555,3990,3990,3990,3990,19
|
|
20230704,120100,335603745,4000,4000,4000,4000,0
|
|
20230704,120000,335603745,4000,3995,4000,3995,533
|
|
20230704,115900,333471765,3995,3995,3995,3995,0
|
|
20230704,115800,333471765,3995,3995,3995,3995,1
|
|
20230704,115700,333467770,3990,3990,3990,3990,0
|
|
20230704,115600,333467770,3990,3990,3990,3990,5
|
|
20230704,115500,333447820,3990,3990,3990,3990,10
|
|
20230704,115400,333407920,4000,3990,4000,3990,57
|
|
20230704,115300,333180440,3990,3990,3990,3990,100
|
|
20230704,115200,332781440,3990,3985,3990,3985,22
|
|
20230704,115100,332693760,3990,3990,3990,3990,10
|
|
20230704,115000,332653860,3990,3990,3990,3990,13
|
|
20230704,114900,332601990,3985,3985,3985,3985,1
|
|
20230704,114800,332598005,3990,3990,3990,3990,107
|
|
20230704,114700,332171075,3990,3990,3990,3990,14
|
|
20230704,114600,332115215,3990,3990,3990,3990,2
|
|
20230704,114500,332107235,3985,3990,3990,3985,21
|
|
20230704,114400,332023475,3990,3990,3990,3990,10
|
|
20230704,114300,331983575,3985,3985,3985,3985,3
|
|
20230704,114200,331971620,3985,3985,3985,3985,0
|
|
20230704,114100,331971620,3985,3980,3985,3980,100
|
|
20230704,114000,331573385,3985,3985,3985,3985,2
|
|
20230704,113900,331565415,3985,3985,3985,3985,0
|
|
20230704,113800,331565415,3985,3985,3985,3985,0
|
|
20230704,113700,331565415,3985,3980,3985,3980,120
|
|
20230704,113600,331087465,3980,3980,3980,3980,2
|
|
20230704,113500,331079505,3970,3970,3970,3970,8
|
|
20230704,113400,331047745,3975,3975,3975,3975,12
|
|
20230704,113300,331000045,3980,3980,3980,3980,32
|
|
20230704,113200,330872685,3985,3985,3985,3985,1
|
|
20230704,113100,330868700,3985,3985,3985,3980,25
|
|
20230704,113000,330769170,3985,3990,3990,3985,13
|
|
20230704,112900,330717355,3985,3985,3985,3985,200
|
|
20230704,112800,329920355,3990,3990,3990,3990,1
|
|
20230704,112700,329916365,3995,3995,3995,3995,0
|
|
20230704,112600,329916365,3995,3995,3995,3995,7
|
|
20230704,112500,329888400,3995,3995,3995,3995,0
|
|
20230704,112400,329888400,3995,3995,3995,3995,0
|
|
20230704,112300,329888400,3995,3995,3995,3995,0
|
|
20230704,112200,329888400,3995,4025,4025,3995,76
|
|
20230704,112100,329584215,4030,4025,4030,4025,60
|
|
20230704,112000,329342645,4025,4000,4025,4000,100
|
|
20230704,111900,328940420,4000,4005,4005,4000,97
|
|
20230704,111800,328552210,4000,4000,4000,4000,0
|
|
20230704,111700,328552210,4000,3980,4055,3980,2510
|
|
20230704,111600,318440250,3965,3965,3965,3965,0
|
|
20230704,111500,318440250,3965,3965,3965,3965,15
|
|
20230704,111400,318380775,3965,3970,3970,3965,212
|
|
20230704,111300,317540140,3965,3965,3965,3965,20
|
|
20230704,111200,317460840,3965,3970,3970,3965,5104
|
|
20230704,111100,297220975,3965,3975,3975,3965,147
|
|
20230704,111000,296637155,3975,3975,3975,3975,0
|
|
20230704,110900,296637155,3975,3975,3975,3975,72
|
|
20230704,110800,296350955,3975,3975,3975,3975,0
|
|
20230704,110700,296350955,3975,3975,3975,3975,0
|
|
20230704,110600,296350955,3975,3970,3975,3970,1475
|
|
20230704,110500,290488540,3970,3970,3970,3970,0
|
|
20230704,110400,290488540,3970,3970,3970,3970,0
|
|
20230704,110300,290488540,3970,3965,3970,3965,28
|
|
20230704,110200,290377480,3970,3970,3970,3970,56
|
|
20230704,110100,290155160,3970,3970,3970,3970,8
|
|
20230704,110000,290123400,3965,3965,3965,3965,1
|
|
20230704,105900,290119435,3960,3960,3960,3960,0
|
|
20230704,105800,290119435,3960,3960,3960,3960,2
|
|
20230704,105700,290111515,3960,3965,3965,3960,25
|
|
20230704,105600,290012395,3965,3940,3965,3935,833
|
|
20230704,105500,286733585,3935,3940,3940,3935,203
|
|
20230704,105400,285934005,3965,3965,3965,3965,10
|
|
20230704,105300,285894355,3970,3955,3970,3935,4131
|
|
20230704,105200,269620035,3970,3970,3970,3970,279
|
|
20230704,105100,268512405,3950,3995,3995,3950,9303
|
|
20230704,105000,231712110,3985,3995,3995,3985,736
|
|
20230704,104900,228774735,4000,4000,4000,4000,500
|
|
20230704,104800,226774735,4000,4000,4000,4000,0
|
|
20230704,104700,226774735,4000,4000,4000,4000,19
|
|
20230704,104600,226698735,4000,4000,4000,4000,0
|
|
20230704,104500,226698735,4000,4005,4005,4000,416
|
|
20230704,104400,225034685,4010,4020,4020,4010,12
|
|
20230704,104300,224986550,4020,4025,4025,4020,2
|
|
20230704,104200,224978505,4040,4040,4040,4040,0
|
|
20230704,104100,224978505,4040,4035,4040,4035,131
|
|
20230704,104000,224449675,4040,4040,4040,4040,0
|
|
20230704,103900,224449675,4040,3995,4040,3995,1003
|
|
20230704,103800,220411330,3995,3995,3995,3995,93
|
|
20230704,103700,220039795,3990,3990,3990,3990,131
|
|
20230704,103600,219517105,3990,3990,3990,3990,0
|
|
20230704,103500,219517105,3990,3990,3990,3990,0
|
|
20230704,103400,219517105,3990,3990,3990,3990,0
|
|
20230704,103300,219517105,3990,3980,3990,3980,96
|
|
20230704,103200,219135015,3980,3980,3980,3980,0
|
|
20230704,103100,219135015,3980,3990,3990,3980,3500
|
|
20230704,103000,205202975,3995,3995,3995,3990,567
|
|
20230704,102900,202940615,3995,3995,3995,3990,199
|
|
20230704,102800,202146075,3995,3995,3995,3995,400
|
|
20230704,102700,200548075,3995,4005,4010,3995,50
|
|
20230704,102600,200348210,3995,3995,3995,3995,33
|
|
20230704,102500,200216375,3995,3995,3995,3995,166
|
|
20230704,102400,199553205,3995,3995,3995,3995,100
|
|
20230704,102300,199153705,3995,3995,3995,3995,0
|
|
20230704,102200,199153705,3995,4005,4005,3995,1857
|
|
20230704,102100,191730245,4005,4005,4005,4005,30
|
|
20230704,102000,191610095,4005,4010,4010,4005,563
|
|
20230704,101900,189355230,4010,4010,4010,4010,266
|
|
20230704,101800,188288570,4015,4015,4015,4015,1021
|
|
20230704,101700,184189255,4015,4010,4015,4010,14
|
|
20230704,101600,184133065,4015,4015,4015,4015,275
|
|
20230704,101500,183028940,4015,4015,4015,4015,62
|
|
20230704,101400,182780010,4015,4015,4020,4015,694
|
|
20230704,101300,179993595,4015,4015,4015,4015,147
|
|
20230704,101200,179403390,4015,4020,4020,4015,1000
|
|
20230704,101100,175388340,4015,4015,4015,4015,176
|
|
20230704,101000,174681700,4010,4015,4015,4010,1031
|
|
20230704,100900,170547375,4015,4015,4015,4015,130
|
|
20230704,100800,170025425,4015,4015,4015,4015,0
|
|
20230704,100700,170025425,4015,4015,4015,4015,0
|
|
20230704,100600,170025425,4015,4015,4020,4015,750
|
|
20230704,100500,167014125,4005,4005,4005,4005,106
|
|
20230704,100400,166589595,4000,4035,4035,4000,2342
|
|
20230704,100300,157193760,4040,4040,4040,4030,2077
|
|
20230704,100200,148810820,4040,4040,4040,4040,5
|
|
20230704,100100,148790620,4040,4045,4055,4040,328
|
|
20230704,100000,147463940,4055,4055,4055,4055,1
|
|
20230704,095900,147459885,4045,4040,4045,4040,55
|
|
20230704,095800,147237635,4040,4045,4045,4040,10
|
|
20230704,095700,147197230,4040,4040,4040,4040,1
|
|
20230704,095600,147193190,4040,4050,4050,4040,7392
|
|
20230704,095500,117270845,4055,4055,4055,4055,5
|
|
20230704,095400,117250570,4055,4055,4055,4055,0
|
|
20230704,095300,117250570,4055,4055,4055,4055,1
|
|
20230704,095200,117246515,4055,4055,4055,4055,8
|
|
20230704,095100,117214075,4055,4060,4060,4055,4705
|
|
20230704,095000,98135180,4060,4060,4060,4055,164
|
|
20230704,094900,97470090,4065,4065,4065,4065,1
|
|
20230704,094800,97466025,4055,4055,4055,4055,837
|
|
20230704,094700,94071990,4060,4060,4060,4060,783
|
|
20230704,094600,90893010,4060,4060,4060,4060,7
|
|
20230704,094500,90864590,4060,4060,4060,4060,0
|
|
20230704,094400,90864590,4060,4060,4060,4060,0
|
|
20230704,094300,90864590,4060,4065,4065,4060,500
|
|
20230704,094200,88834540,4060,4060,4060,4060,221
|
|
20230704,094100,87937280,4060,4060,4060,4060,17
|
|
20230704,094000,87868260,4055,4065,4065,4055,500
|
|
20230704,093900,85840705,4070,4070,4070,4070,3
|
|
20230704,093800,85828495,4060,4075,4075,4060,9
|
|
20230704,093700,85791890,4075,4055,4075,4055,100
|
|
20230704,093600,85384770,4075,4075,4075,4075,1
|
|
20230704,093500,85380695,4050,4050,4050,4050,0
|
|
20230704,093400,85380695,4050,4055,4055,4050,447
|
|
20230704,093300,83568225,4055,4055,4055,4055,50
|
|
20230704,093200,83365475,4090,4060,4090,4060,66
|
|
20230704,093100,83096315,4060,4060,4060,4060,101
|
|
20230704,093000,82686255,4060,4060,4060,4060,0
|
|
20230704,092900,82686255,4060,4050,4060,4050,3425
|
|
20230704,092800,68804895,4050,4050,4050,4050,572
|
|
20230704,092700,66488295,4050,4060,4060,4050,1897
|
|
20230704,092600,58797645,4055,4060,4060,4055,5
|
|
20230704,092500,58777365,4060,4065,4065,4060,162
|
|
20230704,092400,58119285,4060,4065,4070,4060,1160
|
|
20230704,092300,53408770,4075,4075,4075,4075,39
|
|
20230704,092200,53249845,4075,4075,4075,4075,15
|
|
20230704,092100,53188720,4090,4090,4090,4090,0
|
|
20230704,092000,53188720,4090,4090,4090,4090,0
|
|
20230704,091900,53188720,4090,4090,4090,4090,201
|
|
20230704,091800,52366630,4065,4070,4070,4065,19
|
|
20230704,091700,52289345,4065,4075,4090,4065,251
|
|
20230704,091600,51263800,4060,4060,4060,4060,100
|
|
20230704,091500,50857800,4060,4080,4080,4060,1211
|
|
20230704,091400,45941120,4060,4090,4090,4055,323
|
|
20230704,091300,44629190,4090,4090,4090,4090,0
|
|
20230704,091200,44629190,4090,4090,4090,4090,0
|
|
20230704,091100,44629190,4090,4095,4095,4090,270
|
|
20230704,091000,43524390,4095,4090,4095,4090,125
|
|
20230704,090900,43012925,4090,4085,4090,4050,1162
|
|
20230704,090800,38294435,4090,4080,4090,4080,70
|
|
20230704,090700,38008505,4075,4075,4075,4075,1037
|
|
20230704,090600,33782730,4080,4080,4080,4080,0
|
|
20230704,090500,33782730,4080,4070,4080,4050,495
|
|
20230704,090400,31776490,4070,4070,4070,4070,29
|
|
20230704,090300,31658460,4070,4075,4075,4070,418
|
|
20230704,090200,29955310,4075,4050,4075,4030,1607
|
|
20230704,090100,23450730,4050,4050,4050,4050,8
|
|
20230704,090000,23418330,4030,4030,4030,4030,5811
|