583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184000,466258085,3860,3860,3860,3860,5426
|
|
20230706,183900,466258085,3860,3860,3860,3860,0
|
|
20230706,183800,466258085,3860,3860,3860,3860,0
|
|
20230706,183700,466258085,3860,3860,3860,3860,0
|
|
20230706,183600,466258085,3860,3860,3860,3860,0
|
|
20230706,183500,466258085,3860,3860,3860,3860,0
|
|
20230706,183400,466258085,3860,3860,3860,3860,0
|
|
20230706,183300,466258085,3860,3860,3860,3860,0
|
|
20230706,183200,466258085,3860,3860,3860,3860,0
|
|
20230706,183100,466258085,3860,3860,3860,3860,0
|
|
20230706,183000,466258085,3860,3860,3860,3860,0
|
|
20230706,182900,466258085,3860,3860,3860,3860,0
|
|
20230706,182800,466258085,3860,3860,3860,3860,0
|
|
20230706,182700,466258085,3860,3860,3860,3860,0
|
|
20230706,182600,466258085,3860,3860,3860,3860,0
|
|
20230706,182500,466258085,3860,3860,3860,3860,0
|
|
20230706,182400,466258085,3860,3860,3860,3860,0
|
|
20230706,182300,466258085,3860,3860,3860,3860,0
|
|
20230706,182200,466258085,3860,3860,3860,3860,0
|
|
20230706,182100,466258085,3860,3860,3860,3860,0
|
|
20230706,182000,466258085,3860,3860,3860,3860,0
|
|
20230706,181900,466258085,3860,3860,3860,3860,0
|
|
20230706,181800,466258085,3860,3860,3860,3860,0
|
|
20230706,181700,466258085,3860,3860,3860,3860,0
|
|
20230706,181600,466258085,3860,3860,3860,3860,0
|
|
20230706,181500,466258085,3860,3860,3860,3860,0
|
|
20230706,181400,466258085,3860,3860,3860,3860,0
|
|
20230706,181300,466258085,3860,3860,3860,3860,0
|
|
20230706,181200,466258085,3860,3860,3860,3860,0
|
|
20230706,181100,466258085,3860,3860,3860,3860,0
|
|
20230706,181000,466258085,3860,3860,3860,3860,5426
|
|
20230706,180900,466258085,3860,3860,3860,3860,0
|
|
20230706,180800,466258085,3860,3860,3860,3860,0
|
|
20230706,180700,466258085,3860,3860,3860,3860,0
|
|
20230706,180600,466258085,3860,3860,3860,3860,0
|
|
20230706,180500,466258085,3860,3860,3860,3860,0
|
|
20230706,180400,466258085,3860,3860,3860,3860,0
|
|
20230706,180300,466258085,3860,3860,3860,3860,0
|
|
20230706,180200,466258085,3860,3860,3860,3860,0
|
|
20230706,180100,466258085,3860,3860,3860,3860,0
|
|
20230706,180000,466258085,3860,3860,3860,3860,0
|
|
20230706,175900,466258085,3860,3860,3860,3860,0
|
|
20230706,175800,466258085,3860,3860,3860,3860,0
|
|
20230706,175700,466258085,3860,3860,3860,3860,0
|
|
20230706,175600,466258085,3860,3860,3860,3860,0
|
|
20230706,175500,466258085,3860,3860,3860,3860,0
|
|
20230706,175400,466258085,3860,3860,3860,3860,0
|
|
20230706,175300,466258085,3860,3860,3860,3860,0
|
|
20230706,175200,466258085,3860,3860,3860,3860,0
|
|
20230706,175100,466258085,3860,3860,3860,3860,0
|
|
20230706,175000,466258085,3860,3860,3860,3860,0
|
|
20230706,174900,466258085,3860,3860,3860,3860,0
|
|
20230706,174800,466258085,3860,3860,3860,3860,0
|
|
20230706,174700,466258085,3860,3860,3860,3860,0
|
|
20230706,174600,466258085,3860,3860,3860,3860,0
|
|
20230706,174500,466258085,3860,3860,3860,3860,0
|
|
20230706,174400,466258085,3860,3860,3860,3860,0
|
|
20230706,174300,466258085,3860,3860,3860,3860,0
|
|
20230706,174200,466258085,3860,3860,3860,3860,0
|
|
20230706,174100,466258085,3860,3860,3860,3860,0
|
|
20230706,174000,466258085,3860,3860,3860,3860,5426
|
|
20230706,173900,466258085,3860,3860,3860,3860,0
|
|
20230706,173800,466258085,3860,3860,3860,3860,0
|
|
20230706,173700,466258085,3860,3860,3860,3860,0
|
|
20230706,173600,466258085,3860,3860,3860,3860,0
|
|
20230706,173500,466258085,3860,3860,3860,3860,0
|
|
20230706,173400,466258085,3860,3860,3860,3860,0
|
|
20230706,173300,466258085,3860,3860,3860,3860,0
|
|
20230706,173200,466258085,3860,3860,3860,3860,0
|
|
20230706,173100,466258085,3860,3860,3860,3860,0
|
|
20230706,173000,466258085,3860,3860,3860,3860,0
|
|
20230706,172900,466258085,3860,3860,3860,3860,0
|
|
20230706,172800,466258085,3860,3860,3860,3860,0
|
|
20230706,172700,466258085,3860,3860,3860,3860,0
|
|
20230706,172600,466258085,3860,3860,3860,3860,0
|
|
20230706,172500,466258085,3860,3860,3860,3860,0
|
|
20230706,172400,466258085,3860,3860,3860,3860,0
|
|
20230706,172300,466258085,3860,3860,3860,3860,0
|
|
20230706,172200,466258085,3860,3860,3860,3860,0
|
|
20230706,172100,466258085,3860,3860,3860,3860,0
|
|
20230706,172000,466258085,3860,3860,3860,3860,0
|
|
20230706,171900,466258085,3860,3860,3860,3860,0
|
|
20230706,171800,466258085,3860,3860,3860,3860,0
|
|
20230706,171700,466258085,3860,3860,3860,3860,0
|
|
20230706,171600,466258085,3860,3860,3860,3860,0
|
|
20230706,171500,466258085,3860,3860,3860,3860,0
|
|
20230706,171400,466258085,3860,3860,3860,3860,0
|
|
20230706,171300,466258085,3860,3860,3860,3860,0
|
|
20230706,171200,466258085,3860,3860,3860,3860,0
|
|
20230706,171100,466258085,3860,3860,3860,3860,0
|
|
20230706,171000,466258085,3860,3860,3860,3860,5426
|
|
20230706,170900,466258085,3860,3860,3860,3860,0
|
|
20230706,170800,466258085,3860,3860,3860,3860,0
|
|
20230706,170700,466258085,3860,3860,3860,3860,0
|
|
20230706,170600,466258085,3860,3860,3860,3860,0
|
|
20230706,170500,466258085,3860,3860,3860,3860,0
|
|
20230706,170400,466258085,3860,3860,3860,3860,0
|
|
20230706,170300,466258085,3860,3860,3860,3860,0
|
|
20230706,170200,466258085,3860,3860,3860,3860,0
|
|
20230706,170100,466258085,3860,3860,3860,3860,0
|
|
20230706,170000,466258085,3860,3860,3860,3860,0
|
|
20230706,165900,466258085,3860,3860,3860,3860,0
|
|
20230706,165800,466258085,3860,3860,3860,3860,0
|
|
20230706,165700,466258085,3860,3860,3860,3860,0
|
|
20230706,165600,466258085,3860,3860,3860,3860,0
|
|
20230706,165500,466258085,3860,3860,3860,3860,0
|
|
20230706,165400,466258085,3860,3860,3860,3860,0
|
|
20230706,165300,466258085,3860,3860,3860,3860,0
|
|
20230706,165200,466258085,3860,3860,3860,3860,0
|
|
20230706,165100,466258085,3860,3860,3860,3860,0
|
|
20230706,165000,466258085,3860,3860,3860,3860,0
|
|
20230706,164900,466258085,3860,3860,3860,3860,0
|
|
20230706,164800,466258085,3860,3860,3860,3860,0
|
|
20230706,164700,466258085,3860,3860,3860,3860,0
|
|
20230706,164600,466258085,3860,3860,3860,3860,0
|
|
20230706,164500,466258085,3860,3860,3860,3860,0
|
|
20230706,164400,466258085,3860,3860,3860,3860,0
|
|
20230706,164300,466258085,3860,3860,3860,3860,0
|
|
20230706,164200,466258085,3860,3860,3860,3860,0
|
|
20230706,164100,466258085,3860,3860,3860,3860,0
|
|
20230706,164000,466258085,3860,3860,3860,3860,5426
|
|
20230706,163900,466258085,3860,3860,3860,3860,0
|
|
20230706,163800,466258085,3860,3860,3860,3860,0
|
|
20230706,163700,466258085,3860,3860,3860,3860,0
|
|
20230706,163600,466258085,3860,3860,3860,3860,0
|
|
20230706,163500,466258085,3860,3860,3860,3860,0
|
|
20230706,163400,466258085,3860,3860,3860,3860,0
|
|
20230706,163300,466258085,3860,3860,3860,3860,0
|
|
20230706,163200,466258085,3860,3860,3860,3860,0
|
|
20230706,163100,466258085,3860,3860,3860,3860,0
|
|
20230706,163000,466258085,3860,3860,3860,3860,0
|
|
20230706,162900,466258085,3860,3860,3860,3860,0
|
|
20230706,162800,466258085,3860,3860,3860,3860,0
|
|
20230706,162700,466258085,3860,3860,3860,3860,0
|
|
20230706,162600,466258085,3860,3860,3860,3860,0
|
|
20230706,162500,466258085,3860,3860,3860,3860,0
|
|
20230706,162400,466258085,3860,3860,3860,3860,0
|
|
20230706,162300,466258085,3860,3860,3860,3860,0
|
|
20230706,162200,466258085,3860,3860,3860,3860,0
|
|
20230706,162100,466258085,3860,3860,3860,3860,0
|
|
20230706,162000,466258085,3860,3860,3860,3860,0
|
|
20230706,161900,466258085,3860,3860,3860,3860,0
|
|
20230706,161800,466258085,3860,3860,3860,3860,0
|
|
20230706,161700,466258085,3860,3860,3860,3860,0
|
|
20230706,161600,466258085,3860,3860,3860,3860,0
|
|
20230706,161500,466258085,3860,3860,3860,3860,0
|
|
20230706,161400,466258085,3860,3860,3860,3860,0
|
|
20230706,161300,466258085,3860,3860,3860,3860,0
|
|
20230706,161200,466258085,3860,3860,3860,3860,0
|
|
20230706,161100,466258085,3860,3860,3860,3860,0
|
|
20230706,161000,466258085,3860,3860,3860,3860,5426
|
|
20230706,160900,466258085,3860,3860,3860,3860,0
|
|
20230706,160800,466258085,3860,3860,3860,3860,0
|
|
20230706,160700,466258085,3860,3860,3860,3860,0
|
|
20230706,160600,466258085,3860,3860,3860,3860,0
|
|
20230706,160500,466258085,3860,3860,3860,3860,0
|
|
20230706,160400,466258085,3860,3860,3860,3860,0
|
|
20230706,160300,466258085,3860,3860,3860,3860,0
|
|
20230706,160200,466258085,3860,3860,3860,3860,0
|
|
20230706,160100,466258085,3860,3860,3860,3860,0
|
|
20230706,160000,466258085,3860,3860,3860,3860,0
|
|
20230706,155900,466258085,3860,3860,3860,3860,0
|
|
20230706,155800,466258085,3860,3860,3860,3860,0
|
|
20230706,155700,466258085,3860,3860,3860,3860,0
|
|
20230706,155600,466258085,3860,3860,3860,3860,0
|
|
20230706,155500,466258085,3860,3860,3860,3860,0
|
|
20230706,155400,466258085,3860,3860,3860,3860,0
|
|
20230706,155300,466258085,3860,3860,3860,3860,0
|
|
20230706,155200,466258085,3860,3860,3860,3860,0
|
|
20230706,155100,466258085,3860,3860,3860,3860,0
|
|
20230706,155000,466258085,3860,3860,3860,3860,0
|
|
20230706,154900,466258085,3860,3860,3860,3860,0
|
|
20230706,154800,466258085,3860,3860,3860,3860,0
|
|
20230706,154700,466258085,3860,3860,3860,3860,0
|
|
20230706,154600,466258085,3860,3860,3860,3860,0
|
|
20230706,154500,466258085,3860,3860,3860,3860,0
|
|
20230706,154400,466258085,3860,3860,3860,3860,0
|
|
20230706,154300,466258085,3860,3860,3860,3860,0
|
|
20230706,154200,466258085,3860,3860,3860,3860,0
|
|
20230706,154100,466258085,3860,3860,3860,3860,0
|
|
20230706,154000,466258085,3860,3860,3860,3860,5426
|
|
20230706,153900,466258085,3860,3860,3860,3860,0
|
|
20230706,153800,466258085,3860,3860,3860,3860,0
|
|
20230706,153700,466258085,3860,3860,3860,3860,0
|
|
20230706,153600,466258085,3860,3860,3860,3860,0
|
|
20230706,153500,466258085,3860,3860,3860,3860,0
|
|
20230706,153400,466258085,3860,3860,3860,3860,0
|
|
20230706,153300,466258085,3860,3860,3860,3860,0
|
|
20230706,153200,466258085,3860,3860,3860,3860,0
|
|
20230706,153100,466258085,3860,3860,3860,3860,0
|
|
20230706,153000,466258085,3860,3860,3860,3860,5426
|
|
20230706,152900,445313725,3850,3850,3850,3850,0
|
|
20230706,152800,445313725,3850,3850,3850,3850,0
|
|
20230706,152700,445313725,3850,3850,3850,3850,0
|
|
20230706,152600,445313725,3850,3850,3850,3850,0
|
|
20230706,152500,445313725,3850,3850,3850,3850,0
|
|
20230706,152400,445313725,3850,3850,3850,3850,0
|
|
20230706,152300,445313725,3850,3850,3850,3850,0
|
|
20230706,152200,445313725,3850,3850,3850,3850,0
|
|
20230706,152100,445313725,3850,3850,3850,3850,0
|
|
20230706,152000,445313725,3850,3850,3850,3850,0
|
|
20230706,151900,445313725,3850,3850,3850,3850,90
|
|
20230706,151800,444967225,3850,3850,3850,3850,5
|
|
20230706,151700,444947975,3850,3850,3850,3850,20
|
|
20230706,151600,444870975,3850,3850,3850,3850,2
|
|
20230706,151500,444863275,3850,3845,3850,3845,1512
|
|
20230706,151400,439048755,3845,3845,3845,3845,352
|
|
20230706,151300,437695315,3845,3845,3845,3845,12
|
|
20230706,151200,437649175,3850,3845,3850,3845,201
|
|
20230706,151100,436876325,3845,3845,3845,3845,613
|
|
20230706,151000,434519340,3845,3835,3845,3835,40
|
|
20230706,150900,434365830,3830,3830,3830,3830,0
|
|
20230706,150800,434365830,3830,3840,3840,3830,1104
|
|
20230706,150700,430135675,3845,3845,3845,3845,158
|
|
20230706,150600,429528165,3850,3850,3850,3850,0
|
|
20230706,150500,429528165,3850,3850,3850,3850,15
|
|
20230706,150400,429470415,3850,3850,3850,3850,50
|
|
20230706,150300,429277915,3835,3835,3835,3835,251
|
|
20230706,150200,428315330,3835,3835,3835,3835,499
|
|
20230706,150100,426401665,3835,3835,3835,3835,0
|
|
20230706,150000,426401665,3835,3835,3835,3835,0
|
|
20230706,145900,426401665,3835,3835,3835,3835,0
|
|
20230706,145800,426401665,3835,3835,3835,3835,834
|
|
20230706,145700,423203275,3835,3835,3835,3835,0
|
|
20230706,145600,423203275,3835,3855,3855,3835,1916
|
|
20230706,145500,415837935,3845,3845,3845,3845,114
|
|
20230706,145400,415399605,3855,3855,3855,3855,122
|
|
20230706,145300,414929295,3845,3845,3845,3845,0
|
|
20230706,145200,414929295,3845,3845,3845,3845,207
|
|
20230706,145100,414133380,3845,3845,3845,3845,0
|
|
20230706,145000,414133380,3845,3845,3845,3845,0
|
|
20230706,144900,414133380,3845,3845,3845,3845,220
|
|
20230706,144800,413287480,3850,3850,3850,3850,200
|
|
20230706,144700,412517480,3855,3855,3855,3855,5
|
|
20230706,144600,412498205,3855,3855,3855,3855,0
|
|
20230706,144500,412498205,3855,3855,3855,3855,0
|
|
20230706,144400,412498205,3855,3855,3855,3855,10
|
|
20230706,144300,412459655,3855,3855,3855,3855,0
|
|
20230706,144200,412459655,3855,3855,3855,3855,0
|
|
20230706,144100,412459655,3855,3845,3855,3845,12
|
|
20230706,144000,412413455,3840,3855,3855,3840,165
|
|
20230706,143900,411777530,3855,3855,3855,3855,27
|
|
20230706,143800,411673445,3855,3855,3855,3855,1
|
|
20230706,143700,411669590,3860,3845,3860,3845,14
|
|
20230706,143600,411615745,3840,3840,3840,3840,0
|
|
20230706,143500,411615745,3840,3855,3855,3840,400
|
|
20230706,143400,410076520,3860,3860,3860,3860,359
|
|
20230706,143300,408690780,3860,3860,3860,3860,0
|
|
20230706,143200,408690780,3860,3860,3860,3860,0
|
|
20230706,143100,408690780,3860,3860,3860,3860,1
|
|
20230706,143000,408686920,3860,3860,3860,3860,10
|
|
20230706,142900,408648320,3850,3850,3850,3850,0
|
|
20230706,142800,408648320,3850,3850,3850,3850,0
|
|
20230706,142700,408648320,3850,3850,3850,3850,26
|
|
20230706,142600,408548220,3850,3850,3850,3850,101
|
|
20230706,142500,408159370,3850,3850,3850,3850,3
|
|
20230706,142400,408147820,3850,3850,3850,3850,0
|
|
20230706,142300,408147820,3850,3855,3855,3850,604
|
|
20230706,142200,405822400,3855,3855,3860,3855,17
|
|
20230706,142100,405756860,3855,3855,3855,3855,134
|
|
20230706,142000,405240290,3855,3855,3855,3855,0
|
|
20230706,141900,405240290,3855,3855,3855,3855,138
|
|
20230706,141800,404708300,3850,3850,3850,3850,0
|
|
20230706,141700,404708300,3850,3850,3850,3850,0
|
|
20230706,141600,404708300,3850,3850,3850,3850,0
|
|
20230706,141500,404708300,3850,3850,3850,3850,0
|
|
20230706,141400,404708300,3850,3850,3850,3850,500
|
|
20230706,141300,402783300,3850,3850,3850,3850,0
|
|
20230706,141200,402783300,3850,3850,3850,3850,100
|
|
20230706,141100,402398300,3850,3850,3850,3850,0
|
|
20230706,141000,402398300,3850,3845,3850,3845,369
|
|
20230706,140900,400979150,3850,3850,3850,3850,431
|
|
20230706,140800,399319800,3855,3855,3855,3855,0
|
|
20230706,140700,399319800,3855,3855,3855,3855,0
|
|
20230706,140600,399319800,3855,3855,3855,3855,0
|
|
20230706,140500,399319800,3855,3855,3855,3855,129
|
|
20230706,140400,398822505,3855,3855,3855,3855,1
|
|
20230706,140300,398818650,3855,3855,3855,3855,0
|
|
20230706,140200,398818650,3855,3855,3855,3855,0
|
|
20230706,140100,398818650,3855,3855,3855,3855,0
|
|
20230706,140000,398818650,3855,3855,3855,3855,0
|
|
20230706,135900,398818650,3855,3855,3855,3855,0
|
|
20230706,135800,398818650,3855,3855,3855,3855,5
|
|
20230706,135700,398799375,3850,3850,3850,3850,0
|
|
20230706,135600,398799375,3850,3850,3850,3850,1
|
|
20230706,135500,398795525,3850,3850,3850,3850,105
|
|
20230706,135400,398391275,3850,3850,3850,3850,0
|
|
20230706,135300,398391275,3850,3850,3850,3850,0
|
|
20230706,135200,398391275,3850,3850,3850,3850,0
|
|
20230706,135100,398391275,3850,3855,3855,3850,54
|
|
20230706,135000,398183370,3860,3860,3860,3860,157
|
|
20230706,134900,397577350,3855,3855,3855,3855,0
|
|
20230706,134800,397577350,3855,3855,3855,3855,60
|
|
20230706,134700,397346050,3855,3855,3855,3855,6
|
|
20230706,134600,397322920,3855,3855,3855,3855,40
|
|
20230706,134500,397168720,3855,3855,3855,3855,0
|
|
20230706,134400,397168720,3855,3855,3855,3855,212
|
|
20230706,134300,396351460,3840,3840,3840,3840,0
|
|
20230706,134200,396351460,3840,3840,3840,3840,0
|
|
20230706,134100,396351460,3840,3840,3840,3840,6
|
|
20230706,134000,396328420,3835,3835,3835,3835,0
|
|
20230706,133900,396328420,3835,3835,3835,3835,2395
|
|
20230706,133800,387143595,3840,3840,3840,3840,53
|
|
20230706,133700,386940075,3840,3840,3840,3840,0
|
|
20230706,133600,386940075,3840,3835,3840,3835,860
|
|
20230706,133500,383641295,3840,3840,3840,3840,291
|
|
20230706,133400,382523855,3840,3845,3845,3840,510
|
|
20230706,133300,380565450,3850,3850,3850,3850,0
|
|
20230706,133200,380565450,3850,3850,3850,3850,10
|
|
20230706,133100,380526950,3850,3850,3850,3850,692
|
|
20230706,133000,377862750,3850,3850,3850,3850,0
|
|
20230706,132900,377862750,3850,3850,3850,3850,1
|
|
20230706,132800,377858900,3850,3850,3850,3850,23
|
|
20230706,132700,377770350,3855,3850,3855,3850,26
|
|
20230706,132600,377670235,3850,3850,3850,3850,393
|
|
20230706,132500,376157185,3850,3840,3850,3840,665
|
|
20230706,132400,373599585,3840,3840,3840,3840,0
|
|
20230706,132300,373599585,3840,3840,3840,3840,149
|
|
20230706,132200,373027425,3840,3840,3840,3840,0
|
|
20230706,132100,373027425,3840,3840,3840,3840,500
|
|
20230706,132000,371107425,3840,3840,3840,3840,95
|
|
20230706,131900,370742625,3840,3850,3855,3840,372
|
|
20230706,131800,369311770,3860,3860,3860,3860,0
|
|
20230706,131700,369311770,3860,3860,3860,3860,0
|
|
20230706,131600,369311770,3860,3860,3860,3860,0
|
|
20230706,131500,369311770,3860,3860,3860,3860,0
|
|
20230706,131400,369311770,3860,3835,3860,3835,588
|
|
20230706,131300,367052215,3835,3835,3835,3835,0
|
|
20230706,131200,367052215,3835,3835,3835,3835,0
|
|
20230706,131100,367052215,3835,3835,3835,3835,0
|
|
20230706,131000,367052215,3835,3835,3835,3835,840
|
|
20230706,130900,363830815,3855,3855,3855,3855,1003
|
|
20230706,130800,359964250,3855,3855,3855,3855,0
|
|
20230706,130700,359964250,3855,3840,3855,3840,31
|
|
20230706,130600,359845165,3855,3855,3855,3855,0
|
|
20230706,130500,359845165,3855,3855,3855,3855,0
|
|
20230706,130400,359845165,3855,3855,3855,3855,0
|
|
20230706,130300,359845165,3855,3855,3855,3855,0
|
|
20230706,130200,359845165,3855,3855,3855,3855,0
|
|
20230706,130100,359845165,3855,3855,3855,3855,2
|
|
20230706,130000,359837455,3855,3855,3855,3855,0
|
|
20230706,125900,359837455,3855,3855,3855,3855,261
|
|
20230706,125800,358831300,3855,3855,3855,3855,2
|
|
20230706,125700,358823590,3840,3840,3840,3840,1000
|
|
20230706,125600,354983590,3860,3860,3860,3860,135
|
|
20230706,125500,354462490,3860,3860,3860,3860,0
|
|
20230706,125400,354462490,3860,3860,3860,3860,0
|
|
20230706,125300,354462490,3860,3860,3860,3860,0
|
|
20230706,125200,354462490,3860,3840,3860,3840,3719
|
|
20230706,125100,340175245,3855,3840,3855,3840,368
|
|
20230706,125000,338756725,3840,3845,3845,3840,2
|
|
20230706,124900,338749040,3855,3855,3855,3855,0
|
|
20230706,124800,338749040,3855,3855,3855,3855,0
|
|
20230706,124700,338749040,3855,3855,3855,3855,137
|
|
20230706,124600,338220905,3850,3850,3850,3850,1001
|
|
20230706,124500,334367055,3855,3855,3855,3855,4
|
|
20230706,124400,334351635,3855,3855,3855,3855,0
|
|
20230706,124300,334351635,3855,3855,3855,3855,0
|
|
20230706,124200,334351635,3855,3855,3855,3855,0
|
|
20230706,124100,334351635,3855,3855,3855,3855,0
|
|
20230706,124000,334351635,3855,3835,3855,3835,656
|
|
20230706,123900,331832115,3835,3835,3835,3835,0
|
|
20230706,123800,331832115,3835,3845,3855,3835,3044
|
|
20230706,123700,320140730,3845,3845,3845,3845,0
|
|
20230706,123600,320140730,3845,3845,3845,3845,50
|
|
20230706,123500,319948480,3855,3855,3855,3855,0
|
|
20230706,123400,319948480,3855,3855,3855,3855,0
|
|
20230706,123300,319948480,3855,3855,3855,3855,0
|
|
20230706,123200,319948480,3855,3855,3855,3855,0
|
|
20230706,123100,319948480,3855,3855,3855,3855,10
|
|
20230706,123000,319909930,3860,3860,3860,3860,0
|
|
20230706,122900,319909930,3860,3860,3860,3860,0
|
|
20230706,122800,319909930,3860,3860,3860,3860,188
|
|
20230706,122700,319184250,3860,3860,3860,3860,0
|
|
20230706,122600,319184250,3860,3860,3860,3860,0
|
|
20230706,122500,319184250,3860,3860,3860,3860,0
|
|
20230706,122400,319184250,3860,3860,3860,3860,0
|
|
20230706,122300,319184250,3860,3860,3860,3860,158
|
|
20230706,122200,318574370,3845,3845,3845,3845,50
|
|
20230706,122100,318382120,3845,3850,3850,3845,3000
|
|
20230706,122000,306847095,3860,3860,3860,3860,9
|
|
20230706,121900,306812355,3855,3855,3855,3855,117
|
|
20230706,121800,306361320,3850,3850,3850,3850,5
|
|
20230706,121700,306342070,3850,3850,3850,3850,0
|
|
20230706,121600,306342070,3850,3850,3850,3850,0
|
|
20230706,121500,306342070,3850,3850,3850,3850,0
|
|
20230706,121400,306342070,3850,3850,3850,3850,100
|
|
20230706,121300,305957070,3855,3855,3855,3855,0
|
|
20230706,121200,305957070,3855,3855,3855,3855,0
|
|
20230706,121100,305957070,3855,3855,3855,3855,2
|
|
20230706,121000,305949360,3855,3855,3855,3855,0
|
|
20230706,120900,305949360,3855,3855,3855,3855,21
|
|
20230706,120800,305868405,3850,3850,3850,3850,300
|
|
20230706,120700,304713405,3850,3860,3860,3850,413
|
|
20230706,120600,303120525,3855,3855,3855,3855,0
|
|
20230706,120500,303120525,3855,3855,3855,3855,0
|
|
20230706,120400,303120525,3855,3855,3855,3855,0
|
|
20230706,120300,303120525,3855,3850,3855,3850,2022
|
|
20230706,120200,295326215,3855,3855,3855,3855,19
|
|
20230706,120100,295252970,3855,3855,3855,3855,538
|
|
20230706,120000,293178980,3855,3855,3855,3855,26
|
|
20230706,115900,293078750,3860,3860,3860,3860,0
|
|
20230706,115800,293078750,3860,3840,3860,3840,3114
|
|
20230706,115700,281119275,3840,3840,3840,3840,1
|
|
20230706,115600,281115435,3840,3845,3845,3840,667
|
|
20230706,115500,278553090,3845,3845,3845,3845,10
|
|
20230706,115400,278514640,3855,3855,3855,3855,2
|
|
20230706,115300,278506930,3855,3855,3855,3855,120
|
|
20230706,115200,278044330,3850,3850,3850,3850,0
|
|
20230706,115100,278044330,3850,3850,3850,3850,0
|
|
20230706,115000,278044330,3850,3850,3850,3850,0
|
|
20230706,114900,278044330,3850,3855,3855,3850,226
|
|
20230706,114800,277173345,3850,3855,3855,3850,27
|
|
20230706,114700,277069380,3855,3855,3855,3855,231
|
|
20230706,114600,276178875,3855,3855,3855,3855,0
|
|
20230706,114500,276178875,3855,3855,3855,3855,0
|
|
20230706,114400,276178875,3855,3855,3855,3855,0
|
|
20230706,114300,276178875,3855,3855,3855,3855,1
|
|
20230706,114200,276175020,3855,3855,3855,3855,4
|
|
20230706,114100,276159600,3855,3855,3855,3855,8
|
|
20230706,114000,276128760,3855,3855,3855,3855,1
|
|
20230706,113900,276124905,3855,3855,3855,3855,0
|
|
20230706,113800,276124905,3855,3855,3855,3855,5
|
|
20230706,113700,276105630,3855,3855,3855,3855,0
|
|
20230706,113600,276105630,3855,3855,3855,3855,0
|
|
20230706,113500,276105630,3855,3855,3855,3855,10
|
|
20230706,113400,276067080,3850,3860,3860,3850,19
|
|
20230706,113300,275993835,3855,3855,3855,3855,0
|
|
20230706,113200,275993835,3855,3855,3855,3855,0
|
|
20230706,113100,275993835,3855,3855,3855,3855,37
|
|
20230706,113000,275851200,3855,3855,3855,3855,206
|
|
20230706,112900,275057070,3855,3840,3855,3840,212
|
|
20230706,112800,274239950,3840,3840,3840,3840,91
|
|
20230706,112700,273890510,3840,3840,3840,3840,5
|
|
20230706,112600,273871310,3840,3840,3840,3840,5
|
|
20230706,112500,273852110,3835,3835,3835,3835,0
|
|
20230706,112400,273852110,3835,3840,3840,3835,562
|
|
20230706,112300,271695205,3840,3840,3840,3840,0
|
|
20230706,112200,271695205,3840,3850,3850,3840,2016
|
|
20230706,112100,263951790,3855,3855,3855,3855,117
|
|
20230706,112000,263500755,3855,3855,3855,3855,13
|
|
20230706,111900,263450640,3860,3860,3860,3860,0
|
|
20230706,111800,263450640,3860,3860,3860,3860,0
|
|
20230706,111700,263450640,3860,3860,3860,3860,0
|
|
20230706,111600,263450640,3860,3860,3860,3860,1
|
|
20230706,111500,263446780,3860,3860,3860,3860,0
|
|
20230706,111400,263446780,3860,3860,3860,3860,0
|
|
20230706,111300,263446780,3860,3860,3860,3860,1
|
|
20230706,111200,263442920,3860,3860,3860,3860,2
|
|
20230706,111100,263435200,3860,3860,3860,3860,0
|
|
20230706,111000,263435200,3860,3860,3860,3860,0
|
|
20230706,110900,263435200,3860,3860,3860,3860,3
|
|
20230706,110800,263423620,3865,3865,3865,3865,0
|
|
20230706,110700,263423620,3865,3865,3865,3865,0
|
|
20230706,110600,263423620,3865,3865,3865,3865,0
|
|
20230706,110500,263423620,3865,3865,3865,3865,3
|
|
20230706,110400,263412025,3865,3865,3865,3865,2
|
|
20230706,110300,263404295,3870,3870,3870,3870,0
|
|
20230706,110200,263404295,3870,3870,3870,3870,0
|
|
20230706,110100,263404295,3870,3870,3870,3870,0
|
|
20230706,110000,263404295,3870,3870,3870,3870,151
|
|
20230706,105900,262819925,3870,3870,3870,3870,0
|
|
20230706,105800,262819925,3870,3870,3870,3870,10
|
|
20230706,105700,262781225,3870,3870,3870,3870,100
|
|
20230706,105600,262394225,3870,3860,3870,3860,284
|
|
20230706,105500,261296490,3840,3840,3840,3840,1
|
|
20230706,105400,261292650,3840,3840,3840,3840,0
|
|
20230706,105300,261292650,3840,3840,3840,3840,0
|
|
20230706,105200,261292650,3840,3855,3855,3840,3338
|
|
20230706,105100,248459670,3860,3860,3860,3860,2
|
|
20230706,105000,248451950,3860,3860,3860,3860,0
|
|
20230706,104900,248451950,3860,3860,3860,3860,60
|
|
20230706,104800,248220350,3865,3865,3865,3865,0
|
|
20230706,104700,248220350,3865,3865,3865,3865,0
|
|
20230706,104600,248220350,3865,3865,3865,3865,0
|
|
20230706,104500,248220350,3865,3865,3865,3865,0
|
|
20230706,104400,248220350,3865,3865,3865,3865,1
|
|
20230706,104300,248216485,3865,3855,3865,3855,369
|
|
20230706,104200,246793980,3860,3860,3860,3860,0
|
|
20230706,104100,246793980,3860,3860,3860,3860,0
|
|
20230706,104000,246793980,3860,3860,3860,3860,1
|
|
20230706,103900,246790120,3860,3860,3860,3860,1
|
|
20230706,103800,246786260,3860,3860,3860,3860,180
|
|
20230706,103700,246091460,3855,3855,3855,3855,30
|
|
20230706,103600,245975810,3860,3860,3860,3860,123
|
|
20230706,103500,245501030,3850,3860,3860,3850,101
|
|
20230706,103400,245112170,3850,3850,3850,3850,455
|
|
20230706,103300,243360420,3860,3860,3860,3860,0
|
|
20230706,103200,243360420,3860,3855,3860,3845,2209
|
|
20230706,103100,234863460,3860,3860,3860,3860,0
|
|
20230706,103000,234863460,3860,3860,3860,3860,14
|
|
20230706,102900,234809420,3850,3855,3855,3850,809
|
|
20230706,102800,231693610,3855,3855,3855,3855,17
|
|
20230706,102700,231628075,3855,3855,3855,3855,174
|
|
20230706,102600,230957305,3860,3860,3860,3860,422
|
|
20230706,102500,229328385,3860,3860,3860,3860,0
|
|
20230706,102400,229328385,3860,3855,3860,3855,21
|
|
20230706,102300,229247425,3860,3860,3860,3860,2
|
|
20230706,102200,229239705,3860,3855,3860,3855,201
|
|
20230706,102100,228463850,3860,3850,3860,3850,1325
|
|
20230706,102000,223361055,3850,3850,3850,3850,2833
|
|
20230706,101900,212454005,3850,3850,3850,3850,0
|
|
20230706,101800,212454005,3850,3850,3850,3850,10
|
|
20230706,101700,212415505,3840,3840,3840,3840,0
|
|
20230706,101600,212415505,3840,3840,3840,3840,132
|
|
20230706,101500,211908625,3840,3840,3840,3840,1
|
|
20230706,101400,211904785,3835,3840,3840,3835,115
|
|
20230706,101300,211463235,3850,3850,3850,3850,7
|
|
20230706,101200,211436285,3850,3850,3850,3850,500
|
|
20230706,101100,209511285,3850,3850,3850,3850,0
|
|
20230706,101000,209511285,3850,3850,3850,3850,0
|
|
20230706,100900,209511285,3850,3850,3850,3840,183
|
|
20230706,100800,208806745,3835,3845,3845,3835,23
|
|
20230706,100700,208718320,3835,3835,3835,3835,680
|
|
20230706,100600,206110520,3835,3835,3835,3835,21
|
|
20230706,100500,206029985,3845,3845,3845,3845,0
|
|
20230706,100400,206029985,3845,3845,3845,3845,0
|
|
20230706,100300,206029985,3845,3845,3845,3845,304
|
|
20230706,100200,204861105,3845,3845,3845,3845,0
|
|
20230706,100100,204861105,3845,3840,3845,3840,2952
|
|
20230706,100000,193523295,3840,3840,3840,3840,200
|
|
20230706,095900,192755295,3840,3840,3840,3840,0
|
|
20230706,095800,192755295,3840,3840,3840,3840,0
|
|
20230706,095700,192755295,3840,3840,3840,3840,0
|
|
20230706,095600,192755295,3840,3840,3840,3840,4
|
|
20230706,095500,192739935,3845,3845,3845,3845,0
|
|
20230706,095400,192739935,3845,3845,3845,3845,22
|
|
20230706,095300,192655345,3845,3845,3845,3830,1749
|
|
20230706,095200,185948615,3845,3845,3845,3845,21
|
|
20230706,095100,185867870,3845,3845,3845,3845,21
|
|
20230706,095000,185787125,3845,3845,3845,3845,80
|
|
20230706,094900,185479525,3850,3850,3850,3850,0
|
|
20230706,094800,185479525,3850,3850,3850,3850,0
|
|
20230706,094700,185479525,3850,3850,3850,3850,0
|
|
20230706,094600,185479525,3850,3850,3850,3835,91
|
|
20230706,094500,185130225,3850,3850,3850,3850,0
|
|
20230706,094400,185130225,3850,3850,3850,3850,0
|
|
20230706,094300,185130225,3850,3850,3850,3850,0
|
|
20230706,094200,185130225,3850,3850,3850,3850,0
|
|
20230706,094100,185130225,3850,3840,3850,3830,2995
|
|
20230706,094000,173651750,3850,3850,3850,3850,1
|
|
20230706,093900,173647900,3850,3850,3850,3850,0
|
|
20230706,093800,173647900,3850,3850,3850,3850,0
|
|
20230706,093700,173647900,3850,3850,3850,3850,0
|
|
20230706,093600,173647900,3850,3850,3850,3850,0
|
|
20230706,093500,173647900,3850,3840,3850,3840,6
|
|
20230706,093400,173624850,3835,3840,3840,3835,700
|
|
20230706,093300,170936865,3840,3840,3840,3840,462
|
|
20230706,093200,169162785,3835,3840,3845,3835,325
|
|
20230706,093100,167914110,3845,3845,3845,3845,2
|
|
20230706,093000,167906420,3850,3850,3850,3845,31
|
|
20230706,092900,167787110,3850,3850,3850,3850,10
|
|
20230706,092800,167748610,3850,3850,3850,3850,1
|
|
20230706,092700,167744760,3830,3830,3830,3830,769
|
|
20230706,092600,164799490,3825,3825,3825,3825,410
|
|
20230706,092500,163231240,3825,3825,3825,3825,21
|
|
20230706,092400,163150915,3830,3825,3830,3825,613
|
|
20230706,092300,160806140,3825,3825,3825,3825,499
|
|
20230706,092200,158897465,3830,3830,3830,3830,6
|
|
20230706,092100,158874485,3830,3830,3830,3830,1200
|
|
20230706,092000,154278485,3825,3825,3825,3825,284
|
|
20230706,091900,153192185,3815,3820,3820,3815,6552
|
|
20230706,091800,128168015,3820,3815,3820,3815,11645
|
|
20230706,091700,83684535,3820,3850,3850,3820,7207
|
|
20230706,091600,56045945,3845,3845,3845,3845,0
|
|
20230706,091500,56045945,3845,3845,3845,3845,150
|
|
20230706,091400,55469195,3845,3865,3865,3845,1019
|
|
20230706,091300,51550910,3865,3865,3865,3865,0
|
|
20230706,091200,51550910,3865,3875,3875,3840,1133
|
|
20230706,091100,47194200,3875,3865,3875,3865,500
|
|
20230706,091000,45257680,3875,3840,3875,3840,1534
|
|
20230706,090900,39361660,3835,3840,3840,3835,281
|
|
20230706,090800,38282750,3845,3850,3880,3845,2949
|
|
20230706,090700,26929825,3860,3870,3875,3855,3626
|
|
20230706,090600,12904615,3880,3880,3880,3880,4
|
|
20230706,090500,12889095,3880,3855,3880,3855,994
|
|
20230706,090400,9056950,3860,3870,3870,3860,591
|
|
20230706,090300,6773585,3870,3870,3870,3870,243
|
|
20230706,090200,5833175,3870,3875,3875,3870,200
|
|
20230706,090100,5058905,3880,3885,3885,3880,251
|
|
20230706,090000,4084445,3885,3890,3890,3885,1048
|