618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191500,777624235,3240,3240,3240,3240,2389
|
|
20230706,191400,777624235,3240,3240,3240,3240,0
|
|
20230706,191300,777624235,3240,3240,3240,3240,0
|
|
20230706,191200,777624235,3240,3240,3240,3240,0
|
|
20230706,191100,777624235,3240,3240,3240,3240,0
|
|
20230706,191000,777624235,3240,3240,3240,3240,0
|
|
20230706,190900,777624235,3240,3240,3240,3240,0
|
|
20230706,190800,777624235,3240,3240,3240,3240,0
|
|
20230706,190700,777624235,3240,3240,3240,3240,0
|
|
20230706,190600,777624235,3240,3240,3240,3240,0
|
|
20230706,190500,777624235,3240,3240,3240,3240,0
|
|
20230706,190400,777624235,3240,3240,3240,3240,0
|
|
20230706,190300,777624235,3240,3240,3240,3240,0
|
|
20230706,190200,777624235,3240,3240,3240,3240,0
|
|
20230706,190100,777624235,3240,3240,3240,3240,0
|
|
20230706,190000,777624235,3240,3240,3240,3240,0
|
|
20230706,185900,777624235,3240,3240,3240,3240,0
|
|
20230706,185800,777624235,3240,3240,3240,3240,0
|
|
20230706,185700,777624235,3240,3240,3240,3240,0
|
|
20230706,185600,777624235,3240,3240,3240,3240,0
|
|
20230706,185500,777624235,3240,3240,3240,3240,0
|
|
20230706,185400,777624235,3240,3240,3240,3240,0
|
|
20230706,185300,777624235,3240,3240,3240,3240,0
|
|
20230706,185200,777624235,3240,3240,3240,3240,0
|
|
20230706,185100,777624235,3240,3240,3240,3240,0
|
|
20230706,185000,777624235,3240,3240,3240,3240,0
|
|
20230706,184900,777624235,3240,3240,3240,3240,0
|
|
20230706,184800,777624235,3240,3240,3240,3240,0
|
|
20230706,184700,777624235,3240,3240,3240,3240,0
|
|
20230706,184600,777624235,3240,3240,3240,3240,0
|
|
20230706,184500,777624235,3240,3240,3240,3240,2389
|
|
20230706,184400,777624235,3240,3240,3240,3240,0
|
|
20230706,184300,777624235,3240,3240,3240,3240,0
|
|
20230706,184200,777624235,3240,3240,3240,3240,0
|
|
20230706,184100,777624235,3240,3240,3240,3240,0
|
|
20230706,184000,777624235,3240,3240,3240,3240,0
|
|
20230706,183900,777624235,3240,3240,3240,3240,0
|
|
20230706,183800,777624235,3240,3240,3240,3240,0
|
|
20230706,183700,777624235,3240,3240,3240,3240,0
|
|
20230706,183600,777624235,3240,3240,3240,3240,0
|
|
20230706,183500,777624235,3240,3240,3240,3240,0
|
|
20230706,183400,777624235,3240,3240,3240,3240,0
|
|
20230706,183300,777624235,3240,3240,3240,3240,0
|
|
20230706,183200,777624235,3240,3240,3240,3240,0
|
|
20230706,183100,777624235,3240,3240,3240,3240,0
|
|
20230706,183000,777624235,3240,3240,3240,3240,0
|
|
20230706,182900,777624235,3240,3240,3240,3240,0
|
|
20230706,182800,777624235,3240,3240,3240,3240,0
|
|
20230706,182700,777624235,3240,3240,3240,3240,0
|
|
20230706,182600,777624235,3240,3240,3240,3240,0
|
|
20230706,182500,777624235,3240,3240,3240,3240,0
|
|
20230706,182400,777624235,3240,3240,3240,3240,0
|
|
20230706,182300,777624235,3240,3240,3240,3240,0
|
|
20230706,182200,777624235,3240,3240,3240,3240,0
|
|
20230706,182100,777624235,3240,3240,3240,3240,0
|
|
20230706,182000,777624235,3240,3240,3240,3240,0
|
|
20230706,181900,777624235,3240,3240,3240,3240,0
|
|
20230706,181800,777624235,3240,3240,3240,3240,0
|
|
20230706,181700,777624235,3240,3240,3240,3240,0
|
|
20230706,181600,777624235,3240,3240,3240,3240,0
|
|
20230706,181500,777624235,3240,3240,3240,3240,2389
|
|
20230706,181400,777624235,3240,3240,3240,3240,0
|
|
20230706,181300,777624235,3240,3240,3240,3240,0
|
|
20230706,181200,777624235,3240,3240,3240,3240,0
|
|
20230706,181100,777624235,3240,3240,3240,3240,0
|
|
20230706,181000,777624235,3240,3240,3240,3240,0
|
|
20230706,180900,777624235,3240,3240,3240,3240,0
|
|
20230706,180800,777624235,3240,3240,3240,3240,0
|
|
20230706,180700,777624235,3240,3240,3240,3240,0
|
|
20230706,180600,777624235,3240,3240,3240,3240,0
|
|
20230706,180500,777624235,3240,3240,3240,3240,0
|
|
20230706,180400,777624235,3240,3240,3240,3240,0
|
|
20230706,180300,777624235,3240,3240,3240,3240,0
|
|
20230706,180200,777624235,3240,3240,3240,3240,0
|
|
20230706,180100,777624235,3240,3240,3240,3240,0
|
|
20230706,180000,777624235,3240,3240,3240,3240,0
|
|
20230706,175900,777624235,3240,3240,3240,3240,0
|
|
20230706,175800,777624235,3240,3240,3240,3240,0
|
|
20230706,175700,777624235,3240,3240,3240,3240,0
|
|
20230706,175600,777624235,3240,3240,3240,3240,0
|
|
20230706,175500,777624235,3240,3240,3240,3240,0
|
|
20230706,175400,777624235,3240,3240,3240,3240,0
|
|
20230706,175300,777624235,3240,3240,3240,3240,0
|
|
20230706,175200,777624235,3240,3240,3240,3240,0
|
|
20230706,175100,777624235,3240,3240,3240,3240,0
|
|
20230706,175000,777624235,3240,3240,3240,3240,0
|
|
20230706,174900,777624235,3240,3240,3240,3240,0
|
|
20230706,174800,777624235,3240,3240,3240,3240,0
|
|
20230706,174700,777624235,3240,3240,3240,3240,0
|
|
20230706,174600,777624235,3240,3240,3240,3240,0
|
|
20230706,174500,777624235,3240,3240,3240,3240,2389
|
|
20230706,174400,777624235,3240,3240,3240,3240,0
|
|
20230706,174300,777624235,3240,3240,3240,3240,0
|
|
20230706,174200,777624235,3240,3240,3240,3240,0
|
|
20230706,174100,777624235,3240,3240,3240,3240,0
|
|
20230706,174000,777624235,3240,3240,3240,3240,0
|
|
20230706,173900,777624235,3240,3240,3240,3240,0
|
|
20230706,173800,777624235,3240,3240,3240,3240,0
|
|
20230706,173700,777624235,3240,3240,3240,3240,0
|
|
20230706,173600,777624235,3240,3240,3240,3240,0
|
|
20230706,173500,777624235,3240,3240,3240,3240,0
|
|
20230706,173400,777624235,3240,3240,3240,3240,0
|
|
20230706,173300,777624235,3240,3240,3240,3240,0
|
|
20230706,173200,777624235,3240,3240,3240,3240,0
|
|
20230706,173100,777624235,3240,3240,3240,3240,0
|
|
20230706,173000,777624235,3240,3240,3240,3240,0
|
|
20230706,172900,777624235,3240,3240,3240,3240,0
|
|
20230706,172800,777624235,3240,3240,3240,3240,0
|
|
20230706,172700,777624235,3240,3240,3240,3240,0
|
|
20230706,172600,777624235,3240,3240,3240,3240,0
|
|
20230706,172500,777624235,3240,3240,3240,3240,0
|
|
20230706,172400,777624235,3240,3240,3240,3240,0
|
|
20230706,172300,777624235,3240,3240,3240,3240,0
|
|
20230706,172200,777624235,3240,3240,3240,3240,0
|
|
20230706,172100,777624235,3240,3240,3240,3240,0
|
|
20230706,172000,777624235,3240,3240,3240,3240,0
|
|
20230706,171900,777624235,3240,3240,3240,3240,0
|
|
20230706,171800,777624235,3240,3240,3240,3240,0
|
|
20230706,171700,777624235,3240,3240,3240,3240,0
|
|
20230706,171600,777624235,3240,3240,3240,3240,0
|
|
20230706,171500,777624235,3240,3240,3240,3240,2389
|
|
20230706,171400,777624235,3240,3240,3240,3240,0
|
|
20230706,171300,777624235,3240,3240,3240,3240,0
|
|
20230706,171200,777624235,3240,3240,3240,3240,0
|
|
20230706,171100,777624235,3240,3240,3240,3240,0
|
|
20230706,171000,777624235,3240,3240,3240,3240,0
|
|
20230706,170900,777624235,3240,3240,3240,3240,0
|
|
20230706,170800,777624235,3240,3240,3240,3240,0
|
|
20230706,170700,777624235,3240,3240,3240,3240,0
|
|
20230706,170600,777624235,3240,3240,3240,3240,0
|
|
20230706,170500,777624235,3240,3240,3240,3240,0
|
|
20230706,170400,777624235,3240,3240,3240,3240,0
|
|
20230706,170300,777624235,3240,3240,3240,3240,0
|
|
20230706,170200,777624235,3240,3240,3240,3240,0
|
|
20230706,170100,777624235,3240,3240,3240,3240,0
|
|
20230706,170000,777624235,3240,3240,3240,3240,0
|
|
20230706,165900,777624235,3240,3240,3240,3240,0
|
|
20230706,165800,777624235,3240,3240,3240,3240,0
|
|
20230706,165700,777624235,3240,3240,3240,3240,0
|
|
20230706,165600,777624235,3240,3240,3240,3240,0
|
|
20230706,165500,777624235,3240,3240,3240,3240,0
|
|
20230706,165400,777624235,3240,3240,3240,3240,0
|
|
20230706,165300,777624235,3240,3240,3240,3240,0
|
|
20230706,165200,777624235,3240,3240,3240,3240,0
|
|
20230706,165100,777624235,3240,3240,3240,3240,0
|
|
20230706,165000,777624235,3240,3240,3240,3240,0
|
|
20230706,164900,777624235,3240,3240,3240,3240,0
|
|
20230706,164800,777624235,3240,3240,3240,3240,0
|
|
20230706,164700,777624235,3240,3240,3240,3240,0
|
|
20230706,164600,777624235,3240,3240,3240,3240,0
|
|
20230706,164500,777624235,3240,3240,3240,3240,2389
|
|
20230706,164400,777624235,3240,3240,3240,3240,0
|
|
20230706,164300,777624235,3240,3240,3240,3240,0
|
|
20230706,164200,777624235,3240,3240,3240,3240,0
|
|
20230706,164100,777624235,3240,3240,3240,3240,0
|
|
20230706,164000,777624235,3240,3240,3240,3240,0
|
|
20230706,163900,777624235,3240,3240,3240,3240,0
|
|
20230706,163800,777624235,3240,3240,3240,3240,0
|
|
20230706,163700,777624235,3240,3240,3240,3240,0
|
|
20230706,163600,777624235,3240,3240,3240,3240,0
|
|
20230706,163500,777624235,3240,3240,3240,3240,0
|
|
20230706,163400,777624235,3240,3240,3240,3240,0
|
|
20230706,163300,777624235,3240,3240,3240,3240,0
|
|
20230706,163200,777624235,3240,3240,3240,3240,0
|
|
20230706,163100,777624235,3240,3240,3240,3240,0
|
|
20230706,163000,777624235,3240,3240,3240,3240,0
|
|
20230706,162900,777624235,3240,3240,3240,3240,0
|
|
20230706,162800,777624235,3240,3240,3240,3240,0
|
|
20230706,162700,777624235,3240,3240,3240,3240,0
|
|
20230706,162600,777624235,3240,3240,3240,3240,0
|
|
20230706,162500,777624235,3240,3240,3240,3240,0
|
|
20230706,162400,777624235,3240,3240,3240,3240,0
|
|
20230706,162300,777624235,3240,3240,3240,3240,0
|
|
20230706,162200,777624235,3240,3240,3240,3240,0
|
|
20230706,162100,777624235,3240,3240,3240,3240,0
|
|
20230706,162000,777624235,3240,3240,3240,3240,0
|
|
20230706,161900,777624235,3240,3240,3240,3240,0
|
|
20230706,161800,777624235,3240,3240,3240,3240,0
|
|
20230706,161700,777624235,3240,3240,3240,3240,0
|
|
20230706,161600,777624235,3240,3240,3240,3240,0
|
|
20230706,161500,777624235,3240,3240,3240,3240,2389
|
|
20230706,161400,777624235,3240,3240,3240,3240,0
|
|
20230706,161300,777624235,3240,3240,3240,3240,0
|
|
20230706,161200,777624235,3240,3240,3240,3240,0
|
|
20230706,161100,777624235,3240,3240,3240,3240,0
|
|
20230706,161000,777624235,3240,3240,3240,3240,0
|
|
20230706,160900,777624235,3240,3240,3240,3240,0
|
|
20230706,160800,777624235,3240,3240,3240,3240,0
|
|
20230706,160700,777624235,3240,3240,3240,3240,0
|
|
20230706,160600,777624235,3240,3240,3240,3240,0
|
|
20230706,160500,777624235,3240,3240,3240,3240,0
|
|
20230706,160400,777624235,3240,3240,3240,3240,0
|
|
20230706,160300,777624235,3240,3240,3240,3240,0
|
|
20230706,160200,777624235,3240,3240,3240,3240,0
|
|
20230706,160100,777624235,3240,3240,3240,3240,0
|
|
20230706,160000,777624235,3240,3240,3240,3240,0
|
|
20230706,155900,777624235,3240,3240,3240,3240,0
|
|
20230706,155800,777624235,3240,3240,3240,3240,0
|
|
20230706,155700,777624235,3240,3240,3240,3240,0
|
|
20230706,155600,777624235,3240,3240,3240,3240,0
|
|
20230706,155500,777624235,3240,3240,3240,3240,0
|
|
20230706,155400,777624235,3240,3240,3240,3240,0
|
|
20230706,155300,777624235,3240,3240,3240,3240,0
|
|
20230706,155200,777624235,3240,3240,3240,3240,0
|
|
20230706,155100,777624235,3240,3240,3240,3240,0
|
|
20230706,155000,777624235,3240,3240,3240,3240,0
|
|
20230706,154900,777624235,3240,3240,3240,3240,0
|
|
20230706,154800,777624235,3240,3240,3240,3240,0
|
|
20230706,154700,777624235,3240,3240,3240,3240,0
|
|
20230706,154600,777624235,3240,3240,3240,3240,0
|
|
20230706,154500,777624235,3240,3240,3240,3240,2389
|
|
20230706,154400,777624235,3240,3240,3240,3240,0
|
|
20230706,154300,777624235,3240,3240,3240,3240,0
|
|
20230706,154200,777624235,3240,3240,3240,3240,0
|
|
20230706,154100,777624235,3240,3240,3240,3240,0
|
|
20230706,154000,777624235,3240,3240,3240,3240,0
|
|
20230706,153900,777624235,3240,3240,3240,3240,0
|
|
20230706,153800,777624235,3240,3240,3240,3240,0
|
|
20230706,153700,777624235,3240,3240,3240,3240,0
|
|
20230706,153600,777624235,3240,3240,3240,3240,0
|
|
20230706,153500,777624235,3240,3240,3240,3240,0
|
|
20230706,153400,777624235,3240,3240,3240,3240,0
|
|
20230706,153300,777624235,3240,3240,3240,3240,0
|
|
20230706,153200,777624235,3240,3240,3240,3240,0
|
|
20230706,153100,777624235,3240,3240,3240,3240,0
|
|
20230706,153000,777624235,3240,3240,3240,3240,2389
|
|
20230706,152900,769883875,3230,3230,3230,3230,0
|
|
20230706,152800,769883875,3230,3230,3230,3230,0
|
|
20230706,152700,769883875,3230,3230,3230,3230,0
|
|
20230706,152600,769883875,3230,3230,3230,3230,0
|
|
20230706,152500,769883875,3230,3230,3230,3230,0
|
|
20230706,152400,769883875,3230,3230,3230,3230,0
|
|
20230706,152300,769883875,3230,3230,3230,3230,0
|
|
20230706,152200,769883875,3230,3230,3230,3230,0
|
|
20230706,152100,769883875,3230,3230,3230,3230,0
|
|
20230706,152000,769883875,3230,3230,3230,3230,0
|
|
20230706,151900,769883875,3230,3240,3240,3230,3043
|
|
20230706,151800,760043265,3240,3235,3240,3235,380
|
|
20230706,151700,758813720,3235,3235,3235,3235,507
|
|
20230706,151600,757173575,3230,3235,3235,3230,490
|
|
20230706,151500,755589905,3235,3235,3235,3230,538
|
|
20230706,151400,753849480,3240,3240,3245,3235,242
|
|
20230706,151300,753066080,3245,3245,3245,3240,1085
|
|
20230706,151200,749550255,3240,3240,3245,3240,400
|
|
20230706,151100,748254200,3245,3245,3245,3245,2
|
|
20230706,151000,748247710,3245,3240,3245,3240,301
|
|
20230706,150900,747272455,3245,3245,3245,3245,52
|
|
20230706,150800,747103715,3245,3245,3245,3245,107
|
|
20230706,150700,746756500,3240,3235,3240,3235,4473
|
|
20230706,150600,732271480,3235,3235,3235,3235,1748
|
|
20230706,150500,726616700,3235,3235,3235,3235,714
|
|
20230706,150400,724306910,3245,3245,3245,3245,30
|
|
20230706,150300,724209560,3250,3250,3250,3250,60
|
|
20230706,150200,724014560,3245,3230,3245,3230,676
|
|
20230706,150100,721821540,3230,3240,3240,3230,215
|
|
20230706,150000,721126940,3240,3240,3240,3230,2002
|
|
20230706,145900,714660460,3245,3230,3245,3230,200
|
|
20230706,145800,714012960,3245,3245,3245,3245,1004
|
|
20230706,145700,710754980,3230,3230,3230,3230,0
|
|
20230706,145600,710754980,3230,3235,3235,3225,12895
|
|
20230706,145500,669054995,3245,3245,3245,3245,0
|
|
20230706,145400,669054995,3245,3245,3245,3245,1
|
|
20230706,145300,669051750,3245,3245,3245,3245,0
|
|
20230706,145200,669051750,3245,3245,3245,3245,10
|
|
20230706,145100,669019300,3230,3230,3230,3230,30
|
|
20230706,145000,668922400,3245,3245,3245,3245,10
|
|
20230706,144900,668889950,3245,3245,3245,3245,0
|
|
20230706,144800,668889950,3245,3245,3245,3245,1
|
|
20230706,144700,668886705,3235,3235,3235,3235,3021
|
|
20230706,144600,659113770,3235,3235,3235,3235,4
|
|
20230706,144500,659100830,3235,3235,3235,3235,0
|
|
20230706,144400,659100830,3235,3235,3235,3235,200
|
|
20230706,144300,658453830,3235,3235,3235,3235,18
|
|
20230706,144200,658395600,3235,3235,3235,3235,0
|
|
20230706,144100,658395600,3235,3235,3235,3235,0
|
|
20230706,144000,658395600,3235,3235,3235,3235,38
|
|
20230706,143900,658272670,3235,3230,3235,3230,621
|
|
20230706,143800,656264005,3230,3230,3230,3230,3946
|
|
20230706,143700,643518425,3230,3230,3230,3230,2978
|
|
20230706,143600,633899485,3230,3235,3235,3230,654
|
|
20230706,143500,631784335,3235,3245,3245,3235,3501
|
|
20230706,143400,620455550,3240,3240,3240,3240,1792
|
|
20230706,143300,614649470,3245,3245,3245,3245,12367
|
|
20230706,143200,574518555,3245,3250,3250,3245,13
|
|
20230706,143100,574476335,3250,3250,3250,3250,0
|
|
20230706,143000,574476335,3250,3250,3250,3250,0
|
|
20230706,142900,574476335,3250,3250,3250,3250,6
|
|
20230706,142800,574456835,3245,3245,3245,3245,52
|
|
20230706,142700,574288095,3245,3245,3245,3245,60
|
|
20230706,142600,574093395,3250,3250,3250,3250,298
|
|
20230706,142500,573124895,3250,3250,3250,3250,72
|
|
20230706,142400,572890895,3245,3245,3245,3245,0
|
|
20230706,142300,572890895,3245,3245,3245,3245,1
|
|
20230706,142200,572887650,3245,3245,3245,3245,30
|
|
20230706,142100,572790300,3245,3245,3245,3245,114
|
|
20230706,142000,572420370,3245,3250,3250,3245,1129
|
|
20230706,141900,568751670,3250,3250,3250,3250,49
|
|
20230706,141800,568592420,3250,3250,3250,3250,58
|
|
20230706,141700,568403920,3250,3250,3250,3250,0
|
|
20230706,141600,568403920,3250,3250,3250,3250,1465
|
|
20230706,141500,563642670,3260,3260,3260,3260,0
|
|
20230706,141400,563642670,3260,3260,3260,3260,0
|
|
20230706,141300,563642670,3260,3260,3260,3260,10
|
|
20230706,141200,563610070,3260,3260,3260,3260,0
|
|
20230706,141100,563610070,3260,3260,3260,3260,0
|
|
20230706,141000,563610070,3260,3255,3260,3255,43
|
|
20230706,140900,563469965,3260,3260,3260,3260,0
|
|
20230706,140800,563469965,3260,3260,3260,3260,0
|
|
20230706,140700,563469965,3260,3255,3260,3255,300
|
|
20230706,140600,562492155,3255,3255,3255,3255,1
|
|
20230706,140500,562488900,3250,3250,3250,3250,19
|
|
20230706,140400,562427150,3255,3255,3255,3255,152
|
|
20230706,140300,561932390,3255,3255,3255,3255,348
|
|
20230706,140200,560799650,3250,3250,3250,3250,0
|
|
20230706,140100,560799650,3250,3250,3250,3250,0
|
|
20230706,140000,560799650,3250,3250,3250,3250,300
|
|
20230706,135900,559824650,3250,3255,3255,3250,477
|
|
20230706,135800,558274255,3250,3250,3250,3250,435
|
|
20230706,135700,556860505,3240,3240,3240,3240,1300
|
|
20230706,135600,552648505,3245,3245,3245,3245,1004
|
|
20230706,135500,549390525,3250,3250,3250,3250,300
|
|
20230706,135400,548415525,3245,3245,3245,3245,10
|
|
20230706,135300,548383075,3250,3245,3250,3240,1302
|
|
20230706,135200,544158820,3250,3250,3250,3250,12189
|
|
20230706,135100,504544570,3255,3255,3255,3255,0
|
|
20230706,135000,504544570,3255,3255,3255,3255,20
|
|
20230706,134900,504479470,3255,3255,3255,3255,30
|
|
20230706,134800,504381820,3265,3265,3265,3265,0
|
|
20230706,134700,504381820,3265,3265,3265,3265,0
|
|
20230706,134600,504381820,3265,3265,3265,3265,0
|
|
20230706,134500,504381820,3265,3265,3265,3265,0
|
|
20230706,134400,504381820,3265,3265,3265,3265,0
|
|
20230706,134300,504381820,3265,3265,3265,3265,0
|
|
20230706,134200,504381820,3265,3265,3265,3265,0
|
|
20230706,134100,504381820,3265,3265,3265,3265,1
|
|
20230706,134000,504378555,3250,3250,3250,3250,0
|
|
20230706,133900,504378555,3250,3250,3250,3250,30
|
|
20230706,133800,504281055,3250,3250,3250,3250,0
|
|
20230706,133700,504281055,3250,3250,3250,3250,25
|
|
20230706,133600,504199805,3250,3255,3255,3250,116
|
|
20230706,133500,503822305,3255,3255,3255,3255,1980
|
|
20230706,133400,497377405,3250,3250,3250,3250,6
|
|
20230706,133300,497357905,3250,3255,3255,3250,636
|
|
20230706,133200,495287735,3250,3250,3250,3250,1411
|
|
20230706,133100,490701985,3250,3250,3250,3250,120
|
|
20230706,133000,490311985,3250,3250,3250,3250,37
|
|
20230706,132900,490191735,3250,3250,3250,3250,510
|
|
20230706,132800,488534235,3250,3250,3250,3250,3
|
|
20230706,132700,488524485,3250,3250,3250,3250,1000
|
|
20230706,132600,485274485,3255,3255,3255,3255,0
|
|
20230706,132500,485274485,3255,3255,3255,3250,605
|
|
20230706,132400,483307710,3255,3255,3255,3250,272
|
|
20230706,132300,482423685,3255,3255,3255,3255,102
|
|
20230706,132200,482091675,3255,3255,3255,3255,2000
|
|
20230706,132100,475581675,3250,3250,3250,3250,1416
|
|
20230706,132000,470979675,3250,3250,3250,3250,4944
|
|
20230706,131900,454911675,3275,3275,3275,3275,16
|
|
20230706,131800,454859275,3250,3275,3275,3250,8589
|
|
20230706,131700,426903075,3275,3275,3275,3275,0
|
|
20230706,131600,426903075,3275,3275,3275,3275,0
|
|
20230706,131500,426903075,3275,3275,3275,3275,0
|
|
20230706,131400,426903075,3275,3275,3275,3275,21
|
|
20230706,131300,426834300,3275,3275,3275,3275,0
|
|
20230706,131200,426834300,3275,3275,3275,3275,0
|
|
20230706,131100,426834300,3275,3275,3275,3275,0
|
|
20230706,131000,426834300,3275,3275,3275,3275,1
|
|
20230706,130900,426831025,3265,3265,3265,3265,549
|
|
20230706,130800,425038540,3260,3265,3265,3260,659
|
|
20230706,130700,422887915,3265,3265,3265,3265,23
|
|
20230706,130600,422812820,3265,3270,3270,3265,7
|
|
20230706,130500,422789960,3265,3265,3270,3260,146
|
|
20230706,130400,422312710,3265,3265,3265,3265,4
|
|
20230706,130300,422299650,3265,3265,3265,3265,2
|
|
20230706,130200,422293120,3270,3270,3270,3270,0
|
|
20230706,130100,422293120,3270,3270,3270,3270,0
|
|
20230706,130000,422293120,3270,3270,3270,3270,1
|
|
20230706,125900,422289850,3270,3270,3270,3270,0
|
|
20230706,125800,422289850,3270,3270,3270,3270,0
|
|
20230706,125700,422289850,3270,3260,3270,3255,4824
|
|
20230706,125600,406566195,3265,3265,3265,3265,530
|
|
20230706,125500,404835745,3265,3270,3270,3265,3833
|
|
20230706,125400,392316000,3270,3270,3270,3270,1001
|
|
20230706,125300,389042730,3280,3275,3280,3275,4
|
|
20230706,125200,389029625,3280,3280,3280,3280,4
|
|
20230706,125100,389016505,3280,3280,3280,3280,1
|
|
20230706,125000,389013225,3265,3270,3280,3265,1306
|
|
20230706,124900,384749055,3270,3270,3270,3270,0
|
|
20230706,124800,384749055,3270,3270,3270,3270,100
|
|
20230706,124700,384422055,3280,3280,3280,3280,20
|
|
20230706,124600,384356455,3280,3265,3280,3265,721
|
|
20230706,124500,381999075,3280,3270,3280,3260,1195
|
|
20230706,124400,378101135,3260,3265,3265,3260,2479
|
|
20230706,124300,370016515,3260,3265,3265,3260,1725
|
|
20230706,124200,364392515,3265,3265,3265,3265,0
|
|
20230706,124100,364392515,3265,3265,3265,3265,20
|
|
20230706,124000,364327215,3260,3260,3260,3260,3763
|
|
20230706,123900,352059835,3270,3270,3270,3270,3
|
|
20230706,123800,352050025,3275,3275,3275,3275,0
|
|
20230706,123700,352050025,3275,3275,3275,3275,1
|
|
20230706,123600,352046750,3260,3260,3270,3260,686
|
|
20230706,123500,349810380,3260,3260,3260,3260,0
|
|
20230706,123400,349810380,3260,3260,3260,3260,570
|
|
20230706,123300,347952180,3260,3265,3265,3260,410
|
|
20230706,123200,346615575,3275,3275,3275,3275,1
|
|
20230706,123100,346612300,3275,3275,3275,3275,0
|
|
20230706,123000,346612300,3275,3275,3275,3275,1
|
|
20230706,122900,346609025,3280,3260,3280,3260,21
|
|
20230706,122800,346540165,3280,3265,3280,3260,3045
|
|
20230706,122700,336607910,3285,3285,3285,3285,1
|
|
20230706,122600,336604625,3265,3265,3265,3265,0
|
|
20230706,122500,336604625,3265,3265,3265,3265,33
|
|
20230706,122400,336496880,3285,3285,3285,3285,0
|
|
20230706,122300,336496880,3285,3285,3285,3285,1
|
|
20230706,122200,336493595,3285,3285,3285,3285,1
|
|
20230706,122100,336490310,3265,3265,3265,3265,550
|
|
20230706,122000,334694560,3270,3270,3270,3270,0
|
|
20230706,121900,334694560,3270,3270,3270,3270,1095
|
|
20230706,121800,331113910,3270,3270,3270,3270,120
|
|
20230706,121700,330721510,3270,3270,3270,3270,509
|
|
20230706,121600,329057080,3270,3270,3270,3270,2269
|
|
20230706,121500,321637450,3275,3275,3275,3275,0
|
|
20230706,121400,321637450,3275,3275,3275,3275,0
|
|
20230706,121300,321637450,3275,3275,3275,3275,0
|
|
20230706,121200,321637450,3275,3275,3275,3275,0
|
|
20230706,121100,321637450,3275,3275,3275,3275,0
|
|
20230706,121000,321637450,3275,3275,3275,3275,0
|
|
20230706,120900,321637450,3275,3275,3275,3275,50
|
|
20230706,120800,321473700,3270,3270,3270,3270,0
|
|
20230706,120700,321473700,3270,3270,3270,3270,0
|
|
20230706,120600,321473700,3270,3265,3270,3265,1933
|
|
20230706,120500,315162235,3270,3270,3270,3270,50
|
|
20230706,120400,314998735,3270,3270,3270,3270,10
|
|
20230706,120300,314966035,3265,3265,3265,3265,0
|
|
20230706,120200,314966035,3265,3265,3265,3265,0
|
|
20230706,120100,314966035,3265,3275,3275,3265,248
|
|
20230706,120000,314154785,3285,3270,3285,3270,2
|
|
20230706,115900,314148230,3270,3270,3270,3270,34
|
|
20230706,115800,314037050,3275,3275,3275,3275,0
|
|
20230706,115700,314037050,3275,3275,3275,3275,0
|
|
20230706,115600,314037050,3275,3275,3275,3275,10
|
|
20230706,115500,314004300,3275,3275,3275,3275,9
|
|
20230706,115400,313974825,3275,3275,3275,3275,20
|
|
20230706,115300,313909325,3275,3275,3275,3275,0
|
|
20230706,115200,313909325,3275,3275,3275,3275,0
|
|
20230706,115100,313909325,3275,3275,3275,3275,816
|
|
20230706,115000,311236925,3275,3270,3275,3270,2102
|
|
20230706,114900,304355385,3275,3275,3275,3275,102
|
|
20230706,114800,304021335,3270,3270,3270,3270,0
|
|
20230706,114700,304021335,3270,3270,3270,3270,0
|
|
20230706,114600,304021335,3270,3275,3275,3270,1170
|
|
20230706,114500,300190655,3295,3295,3295,3275,528
|
|
20230706,114400,298461325,3295,3275,3295,3275,306
|
|
20230706,114300,297459010,3275,3275,3275,3275,0
|
|
20230706,114200,297459010,3275,3275,3275,3275,100
|
|
20230706,114100,297131510,3270,3300,3300,3270,153
|
|
20230706,114000,296629940,3280,3280,3280,3280,8
|
|
20230706,113900,296603700,3280,3280,3280,3280,0
|
|
20230706,113800,296603700,3280,3280,3280,3280,24
|
|
20230706,113700,296524980,3300,3300,3300,3300,0
|
|
20230706,113600,296524980,3300,3300,3300,3300,0
|
|
20230706,113500,296524980,3300,3300,3300,3300,0
|
|
20230706,113400,296524980,3300,3300,3300,3300,0
|
|
20230706,113300,296524980,3300,3300,3300,3300,0
|
|
20230706,113200,296524980,3300,3300,3300,3300,1
|
|
20230706,113100,296521680,3265,3285,3285,3265,15680
|
|
20230706,113000,245242295,3280,3280,3280,3280,0
|
|
20230706,112900,245242295,3280,3280,3280,3280,0
|
|
20230706,112800,245242295,3280,3280,3280,3280,0
|
|
20230706,112700,245242295,3280,3285,3285,3280,1387
|
|
20230706,112600,240687935,3300,3295,3300,3295,100
|
|
20230706,112500,240358400,3280,3280,3280,3280,0
|
|
20230706,112400,240358400,3280,3280,3280,3280,0
|
|
20230706,112300,240358400,3280,3280,3280,3280,6
|
|
20230706,112200,240338720,3280,3280,3280,3280,298
|
|
20230706,112100,239361280,3280,3280,3280,3280,0
|
|
20230706,112000,239361280,3280,3285,3285,3280,855
|
|
20230706,111900,236556830,3280,3285,3285,3280,1000
|
|
20230706,111800,233276090,3280,3285,3285,3280,1000
|
|
20230706,111700,229992060,3290,3290,3290,3290,530
|
|
20230706,111600,228248360,3295,3295,3295,3295,104
|
|
20230706,111500,227905680,3300,3295,3300,3295,150
|
|
20230706,111400,227411290,3295,3295,3295,3290,168
|
|
20230706,111300,226858180,3295,3295,3295,3295,43
|
|
20230706,111200,226716495,3295,3295,3295,3295,250
|
|
20230706,111100,225892745,3295,3300,3300,3295,1153
|
|
20230706,111000,222093465,3310,3310,3310,3310,0
|
|
20230706,110900,222093465,3310,3310,3310,3310,0
|
|
20230706,110800,222093465,3310,3310,3310,3310,0
|
|
20230706,110700,222093465,3310,3310,3310,3310,0
|
|
20230706,110600,222093465,3310,3310,3310,3310,0
|
|
20230706,110500,222093465,3310,3310,3310,3310,0
|
|
20230706,110400,222093465,3310,3300,3310,3300,201
|
|
20230706,110300,221428165,3300,3305,3310,3300,1802
|
|
20230706,110200,215478525,3305,3305,3305,3305,69
|
|
20230706,110100,215250480,3310,3310,3310,3310,0
|
|
20230706,110000,215250480,3310,3310,3310,3310,0
|
|
20230706,105900,215250480,3310,3310,3310,3310,0
|
|
20230706,105800,215250480,3310,3310,3310,3310,0
|
|
20230706,105700,215250480,3310,3310,3310,3310,0
|
|
20230706,105600,215250480,3310,3310,3310,3310,4
|
|
20230706,105500,215237240,3310,3310,3310,3310,2
|
|
20230706,105400,215230620,3305,3305,3305,3305,6
|
|
20230706,105300,215210790,3305,3305,3305,3305,0
|
|
20230706,105200,215210790,3305,3305,3305,3305,0
|
|
20230706,105100,215210790,3305,3305,3305,3305,19
|
|
20230706,105000,215147995,3305,3305,3305,3305,205
|
|
20230706,104900,214470470,3305,3305,3305,3305,0
|
|
20230706,104800,214470470,3305,3305,3305,3305,429
|
|
20230706,104700,213052625,3310,3310,3310,3310,0
|
|
20230706,104600,213052625,3310,3310,3310,3310,0
|
|
20230706,104500,213052625,3310,3310,3310,3310,0
|
|
20230706,104400,213052625,3310,3310,3310,3310,30
|
|
20230706,104300,212953325,3315,3315,3315,3315,0
|
|
20230706,104200,212953325,3315,3315,3315,3315,20
|
|
20230706,104100,212887025,3315,3315,3315,3315,1
|
|
20230706,104000,212883710,3300,3300,3300,3300,0
|
|
20230706,103900,212883710,3300,3300,3300,3300,0
|
|
20230706,103800,212883710,3300,3305,3305,3300,1048
|
|
20230706,103700,209420460,3315,3315,3315,3315,0
|
|
20230706,103600,209420460,3315,3315,3315,3315,0
|
|
20230706,103500,209420460,3315,3315,3315,3315,1
|
|
20230706,103400,209417145,3305,3305,3305,3305,0
|
|
20230706,103300,209417145,3305,3310,3310,3305,500
|
|
20230706,103200,207764640,3315,3315,3315,3315,0
|
|
20230706,103100,207764640,3315,3315,3315,3315,50
|
|
20230706,103000,207598890,3315,3315,3315,3315,0
|
|
20230706,102900,207598890,3315,3315,3315,3315,59
|
|
20230706,102800,207403305,3315,3315,3315,3315,0
|
|
20230706,102700,207403305,3315,3310,3315,3310,4
|
|
20230706,102600,207390050,3310,3310,3310,3310,0
|
|
20230706,102500,207390050,3310,3310,3310,3310,0
|
|
20230706,102400,207390050,3310,3310,3310,3310,9
|
|
20230706,102300,207360260,3310,3310,3310,3310,5
|
|
20230706,102200,207343710,3310,3310,3310,3310,0
|
|
20230706,102100,207343710,3310,3310,3310,3310,300
|
|
20230706,102000,206350710,3300,3300,3300,3300,0
|
|
20230706,101900,206350710,3300,3300,3300,3300,198
|
|
20230706,101800,205697310,3310,3310,3310,3310,0
|
|
20230706,101700,205697310,3310,3310,3310,3310,106
|
|
20230706,101600,205346450,3310,3310,3310,3310,0
|
|
20230706,101500,205346450,3310,3310,3310,3310,6
|
|
20230706,101400,205326590,3295,3295,3295,3295,0
|
|
20230706,101300,205326590,3295,3300,3300,3295,2556
|
|
20230706,101200,196904545,3295,3295,3295,3295,0
|
|
20230706,101100,196904545,3295,3300,3300,3295,29
|
|
20230706,101000,196808940,3305,3305,3305,3305,302
|
|
20230706,100900,195810830,3305,3310,3310,3305,52
|
|
20230706,100800,195638735,3295,3300,3300,3295,1348
|
|
20230706,100700,191197030,3305,3295,3305,3295,1040
|
|
20230706,100600,187770150,3310,3310,3310,3310,0
|
|
20230706,100500,187770150,3310,3310,3310,3310,0
|
|
20230706,100400,187770150,3310,3310,3310,3310,0
|
|
20230706,100300,187770150,3310,3310,3310,3310,0
|
|
20230706,100200,187770150,3310,3290,3310,3290,1082
|
|
20230706,100100,184210350,3295,3300,3300,3295,1040
|
|
20230706,100000,180783530,3300,3305,3305,3300,24
|
|
20230706,095900,180704240,3305,3305,3305,3305,0
|
|
20230706,095800,180704240,3305,3305,3305,3305,0
|
|
20230706,095700,180704240,3305,3310,3310,3305,13
|
|
20230706,095600,180661235,3310,3310,3310,3310,30
|
|
20230706,095500,180561935,3305,3305,3305,3305,60
|
|
20230706,095400,180363635,3305,3305,3305,3295,51
|
|
20230706,095300,180195090,3295,3300,3300,3295,82
|
|
20230706,095200,179924755,3300,3300,3300,3300,38
|
|
20230706,095100,179799355,3300,3300,3300,3300,0
|
|
20230706,095000,179799355,3300,3305,3305,3300,1836
|
|
20230706,094900,173739055,3305,3305,3305,3305,49
|
|
20230706,094800,173577110,3305,3305,3305,3305,282
|
|
20230706,094700,172645100,3315,3305,3315,3305,118
|
|
20230706,094600,172254610,3305,3305,3305,3305,0
|
|
20230706,094500,172254610,3305,3305,3305,3305,0
|
|
20230706,094400,172254610,3305,3305,3305,3305,0
|
|
20230706,094300,172254610,3305,3305,3305,3305,22
|
|
20230706,094200,172181900,3300,3300,3300,3300,3030
|
|
20230706,094100,162182900,3305,3305,3305,3305,23
|
|
20230706,094000,162106885,3305,3305,3305,3290,442
|
|
20230706,093900,160650475,3300,3300,3300,3300,393
|
|
20230706,093800,159353575,3295,3300,3300,3295,12
|
|
20230706,093700,159314000,3300,3300,3300,3300,100
|
|
20230706,093600,158984000,3305,3300,3305,3280,4664
|
|
20230706,093500,143636460,3295,3305,3305,3295,3548
|
|
20230706,093400,131928545,3305,3300,3305,3300,34
|
|
20230706,093300,131816330,3300,3300,3300,3300,0
|
|
20230706,093200,131816330,3300,3300,3300,3300,166
|
|
20230706,093100,131268530,3300,3290,3300,3290,151
|
|
20230706,093000,130771730,3280,3280,3280,3280,0
|
|
20230706,092900,130771730,3280,3285,3285,3280,1200
|
|
20230706,092800,126832020,3280,3285,3285,3280,598
|
|
20230706,092700,124870115,3285,3285,3285,3285,167
|
|
20230706,092600,124321520,3285,3285,3285,3285,0
|
|
20230706,092500,124321520,3285,3285,3285,3280,2474
|
|
20230706,092400,116196590,3285,3285,3285,3285,304
|
|
20230706,092300,115197950,3285,3290,3290,3285,711
|
|
20230706,092200,112859815,3300,3300,3300,3300,1
|
|
20230706,092100,112856515,3290,3290,3290,3290,874
|
|
20230706,092000,109981055,3275,3290,3290,3275,1333
|
|
20230706,091900,105614550,3275,3275,3275,3275,207
|
|
20230706,091800,104936625,3265,3285,3295,3260,2706
|
|
20230706,091700,96089380,3295,3295,3295,3285,7147
|
|
20230706,091600,72568945,3300,3300,3300,3300,2010
|
|
20230706,091500,65935945,3300,3300,3300,3300,59
|
|
20230706,091400,65741245,3315,3300,3315,3300,10
|
|
20230706,091300,65708200,3300,3300,3300,3300,350
|
|
20230706,091200,64553200,3300,3305,3305,3300,1691
|
|
20230706,091100,58972890,3305,3305,3305,3305,2110
|
|
20230706,091000,51999340,3305,3315,3320,3305,4573
|
|
20230706,090900,36864335,3315,3315,3315,3315,1300
|
|
20230706,090800,32554835,3315,3310,3315,3310,249
|
|
20230706,090700,31729645,3310,3320,3320,3310,1477
|
|
20230706,090600,26834385,3320,3320,3320,3315,2287
|
|
20230706,090500,19242545,3320,3330,3330,3320,1009
|
|
20230706,090400,15888810,3325,3330,3330,3325,645
|
|
20230706,090300,13741775,3330,3335,3335,3330,1189
|
|
20230706,090200,9778455,3335,3335,3340,3335,2411
|
|
20230706,090100,1737625,3340,3365,3365,3340,168
|
|
20230706,090000,1175695,3360,3360,3360,3350,350
|