667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200400,707372065,4300,4300,4300,4300,2828
|
|
20230719,200300,707372065,4300,4300,4300,4300,0
|
|
20230719,200200,707372065,4300,4300,4300,4300,0
|
|
20230719,200100,707372065,4300,4300,4300,4300,0
|
|
20230719,200000,707372065,4300,4300,4300,4300,0
|
|
20230719,195900,707372065,4300,4300,4300,4300,0
|
|
20230719,195800,707372065,4300,4300,4300,4300,0
|
|
20230719,195700,707372065,4300,4300,4300,4300,0
|
|
20230719,195600,707372065,4300,4300,4300,4300,0
|
|
20230719,195500,707372065,4300,4300,4300,4300,0
|
|
20230719,195400,707372065,4300,4300,4300,4300,0
|
|
20230719,195300,707372065,4300,4300,4300,4300,0
|
|
20230719,195200,707372065,4300,4300,4300,4300,0
|
|
20230719,195100,707372065,4300,4300,4300,4300,0
|
|
20230719,195000,707372065,4300,4300,4300,4300,0
|
|
20230719,194900,707372065,4300,4300,4300,4300,0
|
|
20230719,194800,707372065,4300,4300,4300,4300,0
|
|
20230719,194700,707372065,4300,4300,4300,4300,0
|
|
20230719,194600,707372065,4300,4300,4300,4300,0
|
|
20230719,194500,707372065,4300,4300,4300,4300,0
|
|
20230719,194400,707372065,4300,4300,4300,4300,0
|
|
20230719,194300,707372065,4300,4300,4300,4300,0
|
|
20230719,194200,707372065,4300,4300,4300,4300,0
|
|
20230719,194100,707372065,4300,4300,4300,4300,0
|
|
20230719,194000,707372065,4300,4300,4300,4300,0
|
|
20230719,193900,707372065,4300,4300,4300,4300,0
|
|
20230719,193800,707372065,4300,4300,4300,4300,0
|
|
20230719,193700,707372065,4300,4300,4300,4300,0
|
|
20230719,193600,707372065,4300,4300,4300,4300,0
|
|
20230719,193500,707372065,4300,4300,4300,4300,0
|
|
20230719,193400,707372065,4300,4300,4300,4300,2828
|
|
20230719,193300,707372065,4300,4300,4300,4300,0
|
|
20230719,193200,707372065,4300,4300,4300,4300,0
|
|
20230719,193100,707372065,4300,4300,4300,4300,0
|
|
20230719,193000,707372065,4300,4300,4300,4300,0
|
|
20230719,192900,707372065,4300,4300,4300,4300,0
|
|
20230719,192800,707372065,4300,4300,4300,4300,0
|
|
20230719,192700,707372065,4300,4300,4300,4300,0
|
|
20230719,192600,707372065,4300,4300,4300,4300,0
|
|
20230719,192500,707372065,4300,4300,4300,4300,0
|
|
20230719,192400,707372065,4300,4300,4300,4300,0
|
|
20230719,192300,707372065,4300,4300,4300,4300,0
|
|
20230719,192200,707372065,4300,4300,4300,4300,0
|
|
20230719,192100,707372065,4300,4300,4300,4300,0
|
|
20230719,192000,707372065,4300,4300,4300,4300,0
|
|
20230719,191900,707372065,4300,4300,4300,4300,0
|
|
20230719,191800,707372065,4300,4300,4300,4300,0
|
|
20230719,191700,707372065,4300,4300,4300,4300,0
|
|
20230719,191600,707372065,4300,4300,4300,4300,0
|
|
20230719,191500,707372065,4300,4300,4300,4300,0
|
|
20230719,191400,707372065,4300,4300,4300,4300,0
|
|
20230719,191300,707372065,4300,4300,4300,4300,0
|
|
20230719,191200,707372065,4300,4300,4300,4300,0
|
|
20230719,191100,707372065,4300,4300,4300,4300,0
|
|
20230719,191000,707372065,4300,4300,4300,4300,0
|
|
20230719,190900,707372065,4300,4300,4300,4300,0
|
|
20230719,190800,707372065,4300,4300,4300,4300,0
|
|
20230719,190700,707372065,4300,4300,4300,4300,0
|
|
20230719,190600,707372065,4300,4300,4300,4300,0
|
|
20230719,190500,707372065,4300,4300,4300,4300,0
|
|
20230719,190400,707372065,4300,4300,4300,4300,2828
|
|
20230719,190300,707372065,4300,4300,4300,4300,0
|
|
20230719,190200,707372065,4300,4300,4300,4300,0
|
|
20230719,190100,707372065,4300,4300,4300,4300,0
|
|
20230719,190000,707372065,4300,4300,4300,4300,0
|
|
20230719,185900,707372065,4300,4300,4300,4300,0
|
|
20230719,185800,707372065,4300,4300,4300,4300,0
|
|
20230719,185700,707372065,4300,4300,4300,4300,0
|
|
20230719,185600,707372065,4300,4300,4300,4300,0
|
|
20230719,185500,707372065,4300,4300,4300,4300,0
|
|
20230719,185400,707372065,4300,4300,4300,4300,0
|
|
20230719,185300,707372065,4300,4300,4300,4300,0
|
|
20230719,185200,707372065,4300,4300,4300,4300,0
|
|
20230719,185100,707372065,4300,4300,4300,4300,0
|
|
20230719,185000,707372065,4300,4300,4300,4300,0
|
|
20230719,184900,707372065,4300,4300,4300,4300,0
|
|
20230719,184800,707372065,4300,4300,4300,4300,0
|
|
20230719,184700,707372065,4300,4300,4300,4300,0
|
|
20230719,184600,707372065,4300,4300,4300,4300,0
|
|
20230719,184500,707372065,4300,4300,4300,4300,0
|
|
20230719,184400,707372065,4300,4300,4300,4300,0
|
|
20230719,184300,707372065,4300,4300,4300,4300,0
|
|
20230719,184200,707372065,4300,4300,4300,4300,0
|
|
20230719,184100,707372065,4300,4300,4300,4300,0
|
|
20230719,184000,707372065,4300,4300,4300,4300,0
|
|
20230719,183900,707372065,4300,4300,4300,4300,0
|
|
20230719,183800,707372065,4300,4300,4300,4300,0
|
|
20230719,183700,707372065,4300,4300,4300,4300,0
|
|
20230719,183600,707372065,4300,4300,4300,4300,0
|
|
20230719,183500,707372065,4300,4300,4300,4300,0
|
|
20230719,183400,707372065,4300,4300,4300,4300,2828
|
|
20230719,183300,707372065,4300,4300,4300,4300,0
|
|
20230719,183200,707372065,4300,4300,4300,4300,0
|
|
20230719,183100,707372065,4300,4300,4300,4300,0
|
|
20230719,183000,707372065,4300,4300,4300,4300,0
|
|
20230719,182900,707372065,4300,4300,4300,4300,0
|
|
20230719,182800,707372065,4300,4300,4300,4300,0
|
|
20230719,182700,707372065,4300,4300,4300,4300,0
|
|
20230719,182600,707372065,4300,4300,4300,4300,0
|
|
20230719,182500,707372065,4300,4300,4300,4300,0
|
|
20230719,182400,707372065,4300,4300,4300,4300,0
|
|
20230719,182300,707372065,4300,4300,4300,4300,0
|
|
20230719,182200,707372065,4300,4300,4300,4300,0
|
|
20230719,182100,707372065,4300,4300,4300,4300,0
|
|
20230719,182000,707372065,4300,4300,4300,4300,0
|
|
20230719,181900,707372065,4300,4300,4300,4300,0
|
|
20230719,181800,707372065,4300,4300,4300,4300,0
|
|
20230719,181700,707372065,4300,4300,4300,4300,0
|
|
20230719,181600,707372065,4300,4300,4300,4300,0
|
|
20230719,181500,707372065,4300,4300,4300,4300,0
|
|
20230719,181400,707372065,4300,4300,4300,4300,0
|
|
20230719,181300,707372065,4300,4300,4300,4300,0
|
|
20230719,181200,707372065,4300,4300,4300,4300,0
|
|
20230719,181100,707372065,4300,4300,4300,4300,0
|
|
20230719,181000,707372065,4300,4300,4300,4300,0
|
|
20230719,180900,707372065,4300,4300,4300,4300,0
|
|
20230719,180800,707372065,4300,4300,4300,4300,0
|
|
20230719,180700,707372065,4300,4300,4300,4300,0
|
|
20230719,180600,707372065,4300,4300,4300,4300,0
|
|
20230719,180500,707372065,4300,4300,4300,4300,0
|
|
20230719,180400,707372065,4300,4300,4300,4300,2828
|
|
20230719,180300,707372065,4300,4300,4300,4300,0
|
|
20230719,180200,707372065,4300,4300,4300,4300,0
|
|
20230719,180100,707372065,4300,4300,4300,4300,0
|
|
20230719,180000,707372065,4300,4300,4300,4300,0
|
|
20230719,175900,707372065,4300,4300,4300,4300,0
|
|
20230719,175800,707372065,4300,4300,4300,4300,0
|
|
20230719,175700,707372065,4300,4300,4300,4300,0
|
|
20230719,175600,707372065,4300,4300,4300,4300,0
|
|
20230719,175500,707372065,4300,4300,4300,4300,0
|
|
20230719,175400,707372065,4300,4300,4300,4300,0
|
|
20230719,175300,707372065,4300,4300,4300,4300,0
|
|
20230719,175200,707372065,4300,4300,4300,4300,0
|
|
20230719,175100,707372065,4300,4300,4300,4300,0
|
|
20230719,175000,707372065,4300,4300,4300,4300,0
|
|
20230719,174900,707372065,4300,4300,4300,4300,0
|
|
20230719,174800,707372065,4300,4300,4300,4300,0
|
|
20230719,174700,707372065,4300,4300,4300,4300,0
|
|
20230719,174600,707372065,4300,4300,4300,4300,0
|
|
20230719,174500,707372065,4300,4300,4300,4300,0
|
|
20230719,174400,707372065,4300,4300,4300,4300,0
|
|
20230719,174300,707372065,4300,4300,4300,4300,0
|
|
20230719,174200,707372065,4300,4300,4300,4300,0
|
|
20230719,174100,707372065,4300,4300,4300,4300,0
|
|
20230719,174000,707372065,4300,4300,4300,4300,0
|
|
20230719,173900,707372065,4300,4300,4300,4300,0
|
|
20230719,173800,707372065,4300,4300,4300,4300,0
|
|
20230719,173700,707372065,4300,4300,4300,4300,0
|
|
20230719,173600,707372065,4300,4300,4300,4300,0
|
|
20230719,173500,707372065,4300,4300,4300,4300,0
|
|
20230719,173400,707372065,4300,4300,4300,4300,2828
|
|
20230719,173300,707372065,4300,4300,4300,4300,0
|
|
20230719,173200,707372065,4300,4300,4300,4300,0
|
|
20230719,173100,707372065,4300,4300,4300,4300,0
|
|
20230719,173000,707372065,4300,4300,4300,4300,0
|
|
20230719,172900,707372065,4300,4300,4300,4300,0
|
|
20230719,172800,707372065,4300,4300,4300,4300,0
|
|
20230719,172700,707372065,4300,4300,4300,4300,0
|
|
20230719,172600,707372065,4300,4300,4300,4300,0
|
|
20230719,172500,707372065,4300,4300,4300,4300,0
|
|
20230719,172400,707372065,4300,4300,4300,4300,0
|
|
20230719,172300,707372065,4300,4300,4300,4300,0
|
|
20230719,172200,707372065,4300,4300,4300,4300,0
|
|
20230719,172100,707372065,4300,4300,4300,4300,0
|
|
20230719,172000,707372065,4300,4300,4300,4300,0
|
|
20230719,171900,707372065,4300,4300,4300,4300,0
|
|
20230719,171800,707372065,4300,4300,4300,4300,0
|
|
20230719,171700,707372065,4300,4300,4300,4300,0
|
|
20230719,171600,707372065,4300,4300,4300,4300,0
|
|
20230719,171500,707372065,4300,4300,4300,4300,0
|
|
20230719,171400,707372065,4300,4300,4300,4300,0
|
|
20230719,171300,707372065,4300,4300,4300,4300,0
|
|
20230719,171200,707372065,4300,4300,4300,4300,0
|
|
20230719,171100,707372065,4300,4300,4300,4300,0
|
|
20230719,171000,707372065,4300,4300,4300,4300,0
|
|
20230719,170900,707372065,4300,4300,4300,4300,0
|
|
20230719,170800,707372065,4300,4300,4300,4300,0
|
|
20230719,170700,707372065,4300,4300,4300,4300,0
|
|
20230719,170600,707372065,4300,4300,4300,4300,0
|
|
20230719,170500,707372065,4300,4300,4300,4300,0
|
|
20230719,170400,707372065,4300,4300,4300,4300,2828
|
|
20230719,170300,707372065,4300,4300,4300,4300,0
|
|
20230719,170200,707372065,4300,4300,4300,4300,0
|
|
20230719,170100,707372065,4300,4300,4300,4300,0
|
|
20230719,170000,707372065,4300,4300,4300,4300,0
|
|
20230719,165900,707372065,4300,4300,4300,4300,0
|
|
20230719,165800,707372065,4300,4300,4300,4300,0
|
|
20230719,165700,707372065,4300,4300,4300,4300,0
|
|
20230719,165600,707372065,4300,4300,4300,4300,0
|
|
20230719,165500,707372065,4300,4300,4300,4300,0
|
|
20230719,165400,707372065,4300,4300,4300,4300,0
|
|
20230719,165300,707372065,4300,4300,4300,4300,0
|
|
20230719,165200,707372065,4300,4300,4300,4300,0
|
|
20230719,165100,707372065,4300,4300,4300,4300,0
|
|
20230719,165000,707372065,4300,4300,4300,4300,0
|
|
20230719,164900,707372065,4300,4300,4300,4300,0
|
|
20230719,164800,707372065,4300,4300,4300,4300,0
|
|
20230719,164700,707372065,4300,4300,4300,4300,0
|
|
20230719,164600,707372065,4300,4300,4300,4300,0
|
|
20230719,164500,707372065,4300,4300,4300,4300,0
|
|
20230719,164400,707372065,4300,4300,4300,4300,0
|
|
20230719,164300,707372065,4300,4300,4300,4300,0
|
|
20230719,164200,707372065,4300,4300,4300,4300,0
|
|
20230719,164100,707372065,4300,4300,4300,4300,0
|
|
20230719,164000,707372065,4300,4300,4300,4300,0
|
|
20230719,163900,707372065,4300,4300,4300,4300,0
|
|
20230719,163800,707372065,4300,4300,4300,4300,0
|
|
20230719,163700,707372065,4300,4300,4300,4300,0
|
|
20230719,163600,707372065,4300,4300,4300,4300,0
|
|
20230719,163500,707372065,4300,4300,4300,4300,0
|
|
20230719,163400,707372065,4300,4300,4300,4300,2828
|
|
20230719,163300,707372065,4300,4300,4300,4300,0
|
|
20230719,163200,707372065,4300,4300,4300,4300,0
|
|
20230719,163100,707372065,4300,4300,4300,4300,0
|
|
20230719,163000,707372065,4300,4300,4300,4300,0
|
|
20230719,162900,707372065,4300,4300,4300,4300,0
|
|
20230719,162800,707372065,4300,4300,4300,4300,0
|
|
20230719,162700,707372065,4300,4300,4300,4300,0
|
|
20230719,162600,707372065,4300,4300,4300,4300,0
|
|
20230719,162500,707372065,4300,4300,4300,4300,0
|
|
20230719,162400,707372065,4300,4300,4300,4300,0
|
|
20230719,162300,707372065,4300,4300,4300,4300,0
|
|
20230719,162200,707372065,4300,4300,4300,4300,0
|
|
20230719,162100,707372065,4300,4300,4300,4300,0
|
|
20230719,162000,707372065,4300,4300,4300,4300,0
|
|
20230719,161900,707372065,4300,4300,4300,4300,0
|
|
20230719,161800,707372065,4300,4300,4300,4300,0
|
|
20230719,161700,707372065,4300,4300,4300,4300,0
|
|
20230719,161600,707372065,4300,4300,4300,4300,0
|
|
20230719,161500,707372065,4300,4300,4300,4300,0
|
|
20230719,161400,707372065,4300,4300,4300,4300,0
|
|
20230719,161300,707372065,4300,4300,4300,4300,0
|
|
20230719,161200,707372065,4300,4300,4300,4300,0
|
|
20230719,161100,707372065,4300,4300,4300,4300,0
|
|
20230719,161000,707372065,4300,4300,4300,4300,0
|
|
20230719,160900,707372065,4300,4300,4300,4300,0
|
|
20230719,160800,707372065,4300,4300,4300,4300,0
|
|
20230719,160700,707372065,4300,4300,4300,4300,0
|
|
20230719,160600,707372065,4300,4300,4300,4300,0
|
|
20230719,160500,707372065,4300,4300,4300,4300,0
|
|
20230719,160400,707372065,4300,4300,4300,4300,2828
|
|
20230719,160300,707372065,4300,4300,4300,4300,0
|
|
20230719,160200,707372065,4300,4300,4300,4300,0
|
|
20230719,160100,707372065,4300,4300,4300,4300,0
|
|
20230719,160000,707372065,4300,4300,4300,4300,0
|
|
20230719,155900,707372065,4300,4300,4300,4300,0
|
|
20230719,155800,707372065,4300,4300,4300,4300,0
|
|
20230719,155700,707372065,4300,4300,4300,4300,0
|
|
20230719,155600,707372065,4300,4300,4300,4300,0
|
|
20230719,155500,707372065,4300,4300,4300,4300,0
|
|
20230719,155400,707372065,4300,4300,4300,4300,0
|
|
20230719,155300,707372065,4300,4300,4300,4300,0
|
|
20230719,155200,707372065,4300,4300,4300,4300,0
|
|
20230719,155100,707372065,4300,4300,4300,4300,0
|
|
20230719,155000,707372065,4300,4300,4300,4300,0
|
|
20230719,154900,707372065,4300,4300,4300,4300,0
|
|
20230719,154800,707372065,4300,4300,4300,4300,0
|
|
20230719,154700,707372065,4300,4300,4300,4300,0
|
|
20230719,154600,707372065,4300,4300,4300,4300,0
|
|
20230719,154500,707372065,4300,4300,4300,4300,0
|
|
20230719,154400,707372065,4300,4300,4300,4300,0
|
|
20230719,154300,707372065,4300,4300,4300,4300,0
|
|
20230719,154200,707372065,4300,4300,4300,4300,0
|
|
20230719,154100,707372065,4300,4300,4300,4300,0
|
|
20230719,154000,707372065,4300,4300,4300,4300,0
|
|
20230719,153900,707372065,4300,4300,4300,4300,0
|
|
20230719,153800,707372065,4300,4300,4300,4300,0
|
|
20230719,153700,707372065,4300,4300,4300,4300,0
|
|
20230719,153600,707372065,4300,4300,4300,4300,0
|
|
20230719,153500,707372065,4300,4300,4300,4300,0
|
|
20230719,153400,707372065,4300,4300,4300,4300,2828
|
|
20230719,153300,707372065,4300,4300,4300,4300,0
|
|
20230719,153200,707372065,4300,4300,4300,4300,0
|
|
20230719,153100,707372065,4300,4300,4300,4300,0
|
|
20230719,153000,707372065,4300,4300,4300,4300,2828
|
|
20230719,152900,695211665,4280,4280,4280,4280,0
|
|
20230719,152800,695211665,4280,4280,4280,4280,0
|
|
20230719,152700,695211665,4280,4280,4280,4280,0
|
|
20230719,152600,695211665,4280,4280,4280,4280,0
|
|
20230719,152500,695211665,4280,4280,4280,4280,0
|
|
20230719,152400,695211665,4280,4280,4280,4280,0
|
|
20230719,152300,695211665,4280,4280,4280,4280,0
|
|
20230719,152200,695211665,4280,4280,4280,4280,0
|
|
20230719,152100,695211665,4280,4280,4280,4280,0
|
|
20230719,152000,695211665,4280,4280,4280,4280,0
|
|
20230719,151900,695211665,4280,4285,4285,4280,201
|
|
20230719,151800,694350610,4280,4280,4285,4280,55
|
|
20230719,151700,694114965,4280,4285,4285,4280,88
|
|
20230719,151600,693737890,4280,4290,4290,4280,46
|
|
20230719,151500,693540590,4280,4290,4290,4280,11
|
|
20230719,151400,693493410,4290,4290,4290,4290,70
|
|
20230719,151300,693193110,4295,4295,4295,4295,0
|
|
20230719,151200,693193110,4295,4295,4295,4295,1
|
|
20230719,151100,693188815,4285,4280,4285,4280,2051
|
|
20230719,151000,684401280,4285,4285,4285,4285,0
|
|
20230719,150900,684401280,4285,4275,4285,4275,61
|
|
20230719,150800,684140495,4280,4270,4280,4265,301
|
|
20230719,150700,682856710,4285,4280,4285,4280,346
|
|
20230719,150600,681375745,4275,4275,4275,4260,814
|
|
20230719,150500,677905515,4260,4260,4260,4260,500
|
|
20230719,150400,675775515,4260,4265,4265,4260,308
|
|
20230719,150300,674463430,4275,4275,4275,4275,6
|
|
20230719,150200,674437780,4275,4280,4280,4275,4
|
|
20230719,150100,674420675,4265,4265,4265,4265,1000
|
|
20230719,150000,670155675,4285,4285,4285,4285,2
|
|
20230719,145900,670147105,4285,4285,4285,4285,0
|
|
20230719,145800,670147105,4285,4280,4285,4280,2
|
|
20230719,145700,670138540,4285,4285,4285,4285,0
|
|
20230719,145600,670138540,4285,4285,4285,4285,0
|
|
20230719,145500,670138540,4285,4285,4285,4285,1
|
|
20230719,145400,670134255,4280,4280,4280,4280,0
|
|
20230719,145300,670134255,4280,4275,4280,4265,420
|
|
20230719,145200,668337455,4280,4280,4280,4280,0
|
|
20230719,145100,668337455,4280,4280,4280,4280,0
|
|
20230719,145000,668337455,4280,4280,4280,4280,0
|
|
20230719,144900,668337455,4280,4280,4280,4280,0
|
|
20230719,144800,668337455,4280,4280,4280,4280,0
|
|
20230719,144700,668337455,4280,4280,4280,4280,100
|
|
20230719,144600,667909455,4280,4280,4280,4280,0
|
|
20230719,144500,667909455,4280,4280,4280,4280,100
|
|
20230719,144400,667481455,4285,4285,4285,4285,3
|
|
20230719,144300,667468600,4285,4285,4285,4285,0
|
|
20230719,144200,667468600,4285,4285,4285,4285,1
|
|
20230719,144100,667464315,4265,4265,4265,4265,940
|
|
20230719,144000,663455215,4290,4275,4290,4275,9388
|
|
20230719,143900,623274410,4275,4275,4275,4275,0
|
|
20230719,143800,623274410,4275,4275,4275,4275,0
|
|
20230719,143700,623274410,4275,4275,4275,4275,1
|
|
20230719,143600,623270135,4260,4260,4260,4260,150
|
|
20230719,143500,622631135,4270,4275,4275,4270,283
|
|
20230719,143400,621422720,4260,4260,4260,4260,0
|
|
20230719,143300,621422720,4260,4260,4260,4260,5
|
|
20230719,143200,621401420,4255,4255,4255,4255,1
|
|
20230719,143100,621397165,4255,4275,4275,4255,1001
|
|
20230719,143000,617137890,4255,4265,4265,4255,300
|
|
20230719,142900,615860355,4265,4265,4265,4265,5
|
|
20230719,142800,615839030,4265,4265,4265,4265,229
|
|
20230719,142700,614862345,4265,4265,4265,4265,402
|
|
20230719,142600,613147815,4265,4265,4265,4265,937
|
|
20230719,142500,609151510,4270,4270,4270,4270,494
|
|
20230719,142400,607042130,4270,4270,4270,4270,0
|
|
20230719,142300,607042130,4270,4270,4270,4270,0
|
|
20230719,142200,607042130,4270,4270,4270,4270,1
|
|
20230719,142100,607037860,4270,4250,4270,4250,395
|
|
20230719,142000,605359090,4270,4270,4270,4270,1178
|
|
20230719,141900,600329030,4255,4255,4255,4255,201
|
|
20230719,141800,599473775,4255,4255,4255,4255,294
|
|
20230719,141700,598222805,4255,4260,4260,4255,220
|
|
20230719,141600,597286370,4270,4270,4270,4270,102
|
|
20230719,141500,596850830,4250,4250,4250,4250,201
|
|
20230719,141400,595996580,4250,4255,4255,4250,1720
|
|
20230719,141300,588679550,4275,4280,4280,4260,479
|
|
20230719,141200,586638975,4275,4275,4275,4275,0
|
|
20230719,141100,586638975,4275,4270,4275,4270,1927
|
|
20230719,141000,578410250,4280,4280,4280,4280,0
|
|
20230719,140900,578410250,4280,4280,4280,4280,1
|
|
20230719,140800,578405970,4260,4280,4280,4260,304
|
|
20230719,140700,577109910,4280,4280,4280,4280,1
|
|
20230719,140600,577105630,4270,4270,4270,4270,800
|
|
20230719,140500,573689630,4270,4270,4270,4270,0
|
|
20230719,140400,573689630,4270,4270,4270,4270,0
|
|
20230719,140300,573689630,4270,4260,4270,4260,2
|
|
20230719,140200,573681100,4270,4270,4270,4270,1
|
|
20230719,140100,573676830,4245,4255,4255,4245,1500
|
|
20230719,140000,567305230,4280,4265,4280,4255,2246
|
|
20230719,135900,557742210,4280,4280,4280,4280,1
|
|
20230719,135800,557737930,4265,4265,4265,4265,300
|
|
20230719,135700,556458430,4270,4270,4270,4270,20
|
|
20230719,135600,556373030,4270,4270,4270,4270,80
|
|
20230719,135500,556031430,4275,4275,4275,4275,20
|
|
20230719,135400,555945930,4280,4270,4280,4270,547
|
|
20230719,135300,553607740,4285,4270,4285,4270,51
|
|
20230719,135200,553389955,4285,4270,4285,4270,6
|
|
20230719,135100,553364320,4270,4270,4285,4270,561
|
|
20230719,135000,550968775,4285,4285,4285,4285,0
|
|
20230719,134900,550968775,4285,4285,4285,4285,94
|
|
20230719,134800,550565985,4290,4290,4290,4290,0
|
|
20230719,134700,550565985,4290,4290,4290,4270,25
|
|
20230719,134600,550459015,4295,4295,4295,4295,0
|
|
20230719,134500,550459015,4295,4295,4295,4295,0
|
|
20230719,134400,550459015,4295,4290,4295,4290,5
|
|
20230719,134300,550437555,4295,4295,4295,4295,1
|
|
20230719,134200,550433260,4295,4295,4295,4295,59
|
|
20230719,134100,550179855,4295,4295,4295,4295,59
|
|
20230719,134000,549926450,4295,4295,4295,4295,5
|
|
20230719,133900,549904975,4295,4295,4295,4295,0
|
|
20230719,133800,549904975,4295,4295,4295,4295,0
|
|
20230719,133700,549904975,4295,4295,4295,4295,1
|
|
20230719,133600,549900680,4295,4295,4295,4295,6
|
|
20230719,133500,549874910,4265,4270,4270,4260,153
|
|
20230719,133400,549222555,4300,4300,4300,4300,0
|
|
20230719,133300,549222555,4300,4300,4300,4300,3
|
|
20230719,133200,549209655,4300,4270,4300,4270,101
|
|
20230719,133100,548778355,4300,4295,4300,4295,2
|
|
20230719,133000,548769760,4295,4270,4295,4270,33
|
|
20230719,132900,548628775,4300,4300,4300,4300,140
|
|
20230719,132800,548026775,4305,4305,4305,4305,0
|
|
20230719,132700,548026775,4305,4280,4305,4280,1493
|
|
20230719,132600,541636710,4270,4270,4280,4270,1063
|
|
20230719,132500,537093330,4270,4265,4270,4260,758
|
|
20230719,132400,533861255,4270,4270,4270,4270,1
|
|
20230719,132300,533856985,4270,4265,4280,4255,11001
|
|
20230719,132200,487010800,4270,4270,4270,4230,10210
|
|
20230719,132100,443601705,4270,4270,4270,4265,99
|
|
20230719,132000,443178980,4270,4285,4285,4270,7084
|
|
20230719,131900,412920860,4285,4290,4300,4285,1405
|
|
20230719,131800,406898915,4290,4295,4295,4290,2
|
|
20230719,131700,406890330,4290,4290,4290,4290,50
|
|
20230719,131600,406675830,4305,4305,4305,4305,1
|
|
20230719,131500,406671525,4290,4290,4290,4290,0
|
|
20230719,131400,406671525,4290,4290,4290,4290,1
|
|
20230719,131300,406667235,4305,4305,4305,4305,1
|
|
20230719,131200,406662930,4290,4295,4295,4290,48
|
|
20230719,131100,406456945,4310,4310,4310,4310,1296
|
|
20230719,131000,400871185,4310,4310,4310,4310,1
|
|
20230719,130900,400866875,4315,4315,4315,4315,0
|
|
20230719,130800,400866875,4315,4315,4315,4315,0
|
|
20230719,130700,400866875,4315,4315,4315,4315,0
|
|
20230719,130600,400866875,4315,4300,4315,4300,1165
|
|
20230719,130500,395842970,4290,4290,4290,4290,0
|
|
20230719,130400,395842970,4290,4290,4290,4290,1
|
|
20230719,130300,395838680,4280,4290,4290,4275,3653
|
|
20230719,130200,380203740,4290,4290,4290,4290,1
|
|
20230719,130100,380199450,4280,4280,4280,4280,1
|
|
20230719,130000,380195170,4300,4300,4300,4300,0
|
|
20230719,125900,380195170,4300,4300,4300,4300,0
|
|
20230719,125800,380195170,4300,4280,4300,4280,59
|
|
20230719,125700,379942630,4300,4300,4300,4300,0
|
|
20230719,125600,379942630,4300,4300,4300,4300,5
|
|
20230719,125500,379921130,4300,4285,4300,4285,36
|
|
20230719,125400,379766855,4300,4285,4300,4285,997
|
|
20230719,125300,375494695,4300,4300,4300,4300,0
|
|
20230719,125200,375494695,4300,4300,4300,4300,77
|
|
20230719,125100,375163595,4305,4305,4305,4305,5
|
|
20230719,125000,375142070,4305,4305,4305,4305,11
|
|
20230719,124900,375094715,4310,4300,4310,4300,33
|
|
20230719,124800,374952715,4315,4285,4315,4285,103
|
|
20230719,124700,374509260,4320,4320,4320,4320,0
|
|
20230719,124600,374509260,4320,4320,4320,4320,0
|
|
20230719,124500,374509260,4320,4320,4320,4320,0
|
|
20230719,124400,374509260,4320,4320,4320,4320,0
|
|
20230719,124300,374509260,4320,4320,4320,4320,0
|
|
20230719,124200,374509260,4320,4320,4320,4320,1
|
|
20230719,124100,374504940,4315,4290,4315,4285,1852
|
|
20230719,124000,366556445,4285,4300,4305,4285,1681
|
|
20230719,123900,359348550,4295,4295,4295,4295,417
|
|
20230719,123800,357557535,4300,4300,4300,4300,123
|
|
20230719,123700,357028635,4305,4305,4305,4305,10
|
|
20230719,123600,356985585,4300,4300,4300,4300,0
|
|
20230719,123500,356985585,4300,4300,4300,4300,0
|
|
20230719,123400,356985585,4300,4300,4300,4300,3
|
|
20230719,123300,356972685,4320,4310,4320,4310,216
|
|
20230719,123200,356040485,4310,4305,4320,4305,2520
|
|
20230719,123100,345191390,4305,4305,4305,4305,0
|
|
20230719,123000,345191390,4305,4305,4305,4305,10
|
|
20230719,122900,345148340,4305,4305,4305,4305,10
|
|
20230719,122800,345105290,4305,4305,4315,4305,57
|
|
20230719,122700,344859435,4305,4305,4305,4305,40
|
|
20230719,122600,344687235,4310,4310,4310,4310,0
|
|
20230719,122500,344687235,4310,4310,4310,4310,60
|
|
20230719,122400,344428635,4315,4315,4315,4315,101
|
|
20230719,122300,343992820,4315,4310,4320,4310,297
|
|
20230719,122200,342711015,4320,4320,4320,4320,0
|
|
20230719,122100,342711015,4320,4320,4320,4320,0
|
|
20230719,122000,342711015,4320,4320,4320,4320,1
|
|
20230719,121900,342706695,4320,4320,4320,4320,20
|
|
20230719,121800,342620295,4305,4310,4310,4305,23
|
|
20230719,121700,342521180,4310,4310,4310,4310,10
|
|
20230719,121600,342478080,4295,4295,4295,4295,8
|
|
20230719,121500,342443720,4320,4320,4320,4320,0
|
|
20230719,121400,342443720,4320,4320,4320,4320,0
|
|
20230719,121300,342443720,4320,4320,4320,4320,0
|
|
20230719,121200,342443720,4320,4320,4320,4320,0
|
|
20230719,121100,342443720,4320,4300,4320,4300,231
|
|
20230719,121000,341450400,4320,4320,4320,4320,1
|
|
20230719,120900,341446080,4300,4300,4300,4300,0
|
|
20230719,120800,341446080,4300,4300,4300,4300,0
|
|
20230719,120700,341446080,4300,4310,4310,4300,100
|
|
20230719,120600,341015340,4320,4320,4320,4320,0
|
|
20230719,120500,341015340,4320,4320,4320,4320,0
|
|
20230719,120400,341015340,4320,4320,4320,4320,311
|
|
20230719,120300,339671820,4320,4320,4320,4320,1
|
|
20230719,120200,339667500,4305,4305,4305,4305,15
|
|
20230719,120100,339602925,4320,4320,4320,4320,0
|
|
20230719,120000,339602925,4320,4320,4320,4320,0
|
|
20230719,115900,339602925,4320,4320,4320,4320,0
|
|
20230719,115800,339602925,4320,4310,4320,4310,10
|
|
20230719,115700,339559795,4320,4305,4320,4305,172
|
|
20230719,115600,338817250,4325,4325,4325,4325,0
|
|
20230719,115500,338817250,4325,4325,4325,4325,1
|
|
20230719,115400,338812925,4310,4315,4315,4310,318
|
|
20230719,115300,337442285,4325,4325,4325,4325,0
|
|
20230719,115200,337442285,4325,4325,4325,4325,1
|
|
20230719,115100,337437960,4315,4320,4320,4315,15
|
|
20230719,115000,337373210,4305,4305,4305,4305,0
|
|
20230719,114900,337373210,4305,4305,4305,4305,31
|
|
20230719,114800,337239755,4305,4305,4305,4305,0
|
|
20230719,114700,337239755,4305,4310,4310,4305,457
|
|
20230719,114600,335271570,4325,4325,4325,4325,30
|
|
20230719,114500,335141820,4325,4325,4325,4325,5
|
|
20230719,114400,335120195,4325,4325,4325,4325,0
|
|
20230719,114300,335120195,4325,4325,4325,4325,0
|
|
20230719,114200,335120195,4325,4325,4325,4325,0
|
|
20230719,114100,335120195,4325,4325,4325,4325,51
|
|
20230719,114000,334899620,4330,4330,4330,4330,0
|
|
20230719,113900,334899620,4330,4330,4330,4330,1
|
|
20230719,113800,334895290,4300,4300,4300,4300,9
|
|
20230719,113700,334856590,4330,4330,4330,4330,0
|
|
20230719,113600,334856590,4330,4330,4330,4330,349
|
|
20230719,113500,333345420,4330,4330,4330,4330,0
|
|
20230719,113400,333345420,4330,4300,4330,4300,21
|
|
20230719,113300,333255090,4325,4325,4325,4325,0
|
|
20230719,113200,333255090,4325,4325,4325,4325,5
|
|
20230719,113100,333233465,4325,4325,4325,4325,10
|
|
20230719,113000,333190215,4300,4300,4300,4300,0
|
|
20230719,112900,333190215,4300,4300,4300,4300,0
|
|
20230719,112800,333190215,4300,4300,4300,4300,0
|
|
20230719,112700,333190215,4300,4300,4300,4300,1
|
|
20230719,112600,333185915,4335,4290,4335,4290,483
|
|
20230719,112500,331112330,4305,4305,4305,4305,15
|
|
20230719,112400,331047755,4310,4310,4310,4310,0
|
|
20230719,112300,331047755,4310,4310,4310,4310,50
|
|
20230719,112200,330832255,4320,4320,4320,4320,0
|
|
20230719,112100,330832255,4320,4320,4320,4320,1
|
|
20230719,112000,330827935,4300,4300,4300,4300,200
|
|
20230719,111900,329967935,4290,4300,4300,4285,922
|
|
20230719,111800,326010665,4300,4340,4340,4300,351
|
|
20230719,111700,324499580,4305,4310,4310,4305,111
|
|
20230719,111600,324021700,4340,4340,4340,4340,22
|
|
20230719,111500,323926220,4340,4340,4340,4340,1
|
|
20230719,111400,323921880,4320,4320,4320,4320,1682
|
|
20230719,111300,316655640,4305,4305,4305,4305,7
|
|
20230719,111200,316625505,4305,4305,4305,4305,3
|
|
20230719,111100,316612590,4305,4305,4305,4305,3
|
|
20230719,111000,316599675,4310,4310,4310,4310,70
|
|
20230719,110900,316297975,4320,4320,4320,4320,0
|
|
20230719,110800,316297975,4320,4320,4320,4320,0
|
|
20230719,110700,316297975,4320,4320,4320,4320,0
|
|
20230719,110600,316297975,4320,4345,4345,4315,195
|
|
20230719,110500,315456240,4320,4320,4320,4320,27
|
|
20230719,110400,315339600,4345,4345,4345,4345,1
|
|
20230719,110300,315335255,4320,4325,4325,4320,104
|
|
20230719,110200,314885605,4325,4330,4345,4325,4
|
|
20230719,110100,314868275,4345,4345,4345,4345,310
|
|
20230719,110000,313521325,4345,4340,4345,4340,529
|
|
20230719,105900,311225460,4340,4340,4340,4340,1
|
|
20230719,105800,311221120,4325,4325,4325,4325,0
|
|
20230719,105700,311221120,4325,4325,4325,4325,0
|
|
20230719,105600,311221120,4325,4325,4325,4325,153
|
|
20230719,105500,310559395,4330,4330,4330,4330,0
|
|
20230719,105400,310559395,4330,4330,4330,4330,30
|
|
20230719,105300,310429495,4330,4330,4330,4330,547
|
|
20230719,105200,308060985,4350,4350,4350,4350,0
|
|
20230719,105100,308060985,4350,4350,4350,4350,0
|
|
20230719,105000,308060985,4350,4350,4350,4350,0
|
|
20230719,104900,308060985,4350,4350,4350,4350,0
|
|
20230719,104800,308060985,4350,4350,4350,4350,0
|
|
20230719,104700,308060985,4350,4350,4350,4350,2
|
|
20230719,104600,308052285,4345,4345,4345,4345,0
|
|
20230719,104500,308052285,4345,4340,4345,4340,1406
|
|
20230719,104400,301943695,4340,4320,4340,4320,500
|
|
20230719,104300,299775695,4340,4340,4340,4340,11
|
|
20230719,104200,299727955,4340,4340,4340,4320,574
|
|
20230719,104100,297238255,4340,4340,4340,4340,1
|
|
20230719,104000,297233915,4325,4320,4325,4320,3
|
|
20230719,103900,297220945,4340,4340,4340,4340,55
|
|
20230719,103800,296982245,4330,4330,4330,4330,1007
|
|
20230719,103700,292621935,4330,4330,4330,4330,0
|
|
20230719,103600,292621935,4330,4330,4330,4330,307
|
|
20230719,103500,291292625,4320,4320,4320,4320,222
|
|
20230719,103400,290333585,4320,4320,4320,4320,8
|
|
20230719,103300,290299025,4320,4320,4320,4320,3
|
|
20230719,103200,290286065,4310,4310,4310,4310,116
|
|
20230719,103100,289786105,4310,4310,4310,4310,150
|
|
20230719,103000,289139605,4310,4310,4310,4310,175
|
|
20230719,102900,288385355,4310,4300,4310,4295,347
|
|
20230719,102800,286891020,4305,4310,4310,4305,13
|
|
20230719,102700,286835005,4310,4310,4310,4310,7
|
|
20230719,102600,286804835,4315,4305,4315,4305,368
|
|
20230719,102500,285219590,4315,4315,4315,4315,0
|
|
20230719,102400,285219590,4315,4315,4315,4315,46
|
|
20230719,102300,285021100,4320,4320,4320,4320,0
|
|
20230719,102200,285021100,4320,4320,4320,4320,2
|
|
20230719,102100,285012460,4320,4320,4320,4320,1
|
|
20230719,102000,285008140,4305,4305,4305,4305,500
|
|
20230719,101900,282855640,4305,4320,4320,4305,3
|
|
20230719,101800,282842705,4325,4325,4325,4325,0
|
|
20230719,101700,282842705,4325,4325,4325,4325,0
|
|
20230719,101600,282842705,4325,4325,4325,4325,0
|
|
20230719,101500,282842705,4325,4325,4325,4325,13
|
|
20230719,101400,282786480,4330,4330,4330,4330,0
|
|
20230719,101300,282786480,4330,4330,4330,4330,0
|
|
20230719,101200,282786480,4330,4330,4330,4330,0
|
|
20230719,101100,282786480,4330,4330,4330,4330,4
|
|
20230719,101000,282769160,4330,4330,4330,4330,9
|
|
20230719,100900,282730190,4330,4330,4330,4330,50
|
|
20230719,100800,282513690,4330,4330,4330,4330,0
|
|
20230719,100700,282513690,4330,4330,4330,4330,0
|
|
20230719,100600,282513690,4330,4330,4330,4330,1
|
|
20230719,100500,282509360,4325,4330,4330,4325,4
|
|
20230719,100400,282492055,4300,4305,4305,4300,2479
|
|
20230719,100300,271830260,4300,4300,4300,4300,140
|
|
20230719,100200,271228260,4330,4330,4330,4330,1
|
|
20230719,100100,271223930,4330,4330,4330,4330,0
|
|
20230719,100000,271223930,4330,4330,4330,4330,248
|
|
20230719,095900,270150090,4330,4330,4330,4330,0
|
|
20230719,095800,270150090,4330,4300,4330,4295,47
|
|
20230719,095700,269947645,4330,4330,4330,4330,0
|
|
20230719,095600,269947645,4330,4330,4330,4330,0
|
|
20230719,095500,269947645,4330,4330,4330,4330,1
|
|
20230719,095400,269943315,4330,4330,4330,4330,0
|
|
20230719,095300,269943315,4330,4330,4330,4330,0
|
|
20230719,095200,269943315,4330,4330,4330,4330,1
|
|
20230719,095100,269938985,4300,4300,4300,4300,1
|
|
20230719,095000,269934685,4295,4300,4300,4295,872
|
|
20230719,094900,266186090,4300,4305,4335,4300,551
|
|
20230719,094800,263814255,4335,4310,4335,4305,276
|
|
20230719,094700,262625995,4310,4310,4310,4310,630
|
|
20230719,094600,259910695,4315,4340,4340,4315,7
|
|
20230719,094500,259880465,4310,4340,4340,4310,410
|
|
20230719,094400,258112475,4340,4340,4340,4340,0
|
|
20230719,094300,258112475,4340,4340,4340,4340,10
|
|
20230719,094200,258069075,4340,4335,4340,4335,25
|
|
20230719,094100,257960675,4335,4335,4335,4335,10
|
|
20230719,094000,257917325,4315,4335,4335,4315,62
|
|
20230719,093900,257648595,4335,4335,4335,4335,0
|
|
20230719,093800,257648595,4335,4335,4335,4335,160
|
|
20230719,093700,256954995,4335,4340,4340,4335,845
|
|
20230719,093600,253291670,4340,4325,4345,4320,5025
|
|
20230719,093500,231519380,4300,4300,4300,4300,31
|
|
20230719,093400,231386080,4325,4325,4325,4325,0
|
|
20230719,093300,231386080,4325,4295,4325,4295,60
|
|
20230719,093200,231128080,4315,4300,4315,4300,3591
|
|
20230719,093100,215655790,4280,4280,4280,4280,178
|
|
20230719,093000,214893950,4280,4300,4300,4280,26
|
|
20230719,092900,214782170,4305,4305,4305,4305,0
|
|
20230719,092800,214782170,4305,4305,4305,4305,0
|
|
20230719,092700,214782170,4305,4305,4305,4305,106
|
|
20230719,092600,214325840,4280,4280,4305,4280,928
|
|
20230719,092500,210353975,4280,4280,4280,4280,0
|
|
20230719,092400,210353975,4280,4285,4285,4280,149
|
|
20230719,092300,209716205,4280,4280,4280,4280,0
|
|
20230719,092200,209716205,4280,4310,4310,4280,2
|
|
20230719,092100,209707615,4305,4310,4310,4300,13
|
|
20230719,092000,209651650,4310,4310,4310,4310,283
|
|
20230719,091900,208431920,4310,4290,4310,4280,377
|
|
20230719,091800,206816075,4290,4285,4315,4285,870
|
|
20230719,091700,203076205,4280,4280,4280,4280,790
|
|
20230719,091600,199695005,4325,4290,4325,4270,84
|
|
20230719,091500,199334975,4330,4330,4330,4330,17
|
|
20230719,091400,199261365,4330,4300,4335,4265,10921
|
|
20230719,091300,152554120,4360,4320,4360,4300,21275
|
|
20230719,091200,60956140,4315,4330,4345,4315,1988
|
|
20230719,091100,52355680,4340,4340,4340,4340,324
|
|
20230719,091000,50949520,4365,4345,4365,4345,1155
|
|
20230719,090900,45930845,4345,4400,4400,4345,416
|
|
20230719,090800,44110400,4400,4365,4400,4365,35
|
|
20230719,090700,43957590,4405,4360,4405,4350,443
|
|
20230719,090600,42017545,4360,4360,4360,4360,1917
|
|
20230719,090500,33659425,4370,4415,4415,4370,4318
|
|
20230719,090400,14768160,4415,4380,4415,4375,689
|
|
20230719,090300,11753735,4375,4375,4375,4375,12
|
|
20230719,090200,11701235,4375,4385,4425,4375,424
|
|
20230719,090100,9840645,4365,4385,4385,4365,3
|
|
20230719,090000,9827530,4370,4360,4370,4360,2254
|