657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195400,536570035,4380,4380,4380,4380,5222
|
|
20230720,195300,536570035,4380,4380,4380,4380,0
|
|
20230720,195200,536570035,4380,4380,4380,4380,0
|
|
20230720,195100,536570035,4380,4380,4380,4380,0
|
|
20230720,195000,536570035,4380,4380,4380,4380,0
|
|
20230720,194900,536570035,4380,4380,4380,4380,0
|
|
20230720,194800,536570035,4380,4380,4380,4380,0
|
|
20230720,194700,536570035,4380,4380,4380,4380,0
|
|
20230720,194600,536570035,4380,4380,4380,4380,0
|
|
20230720,194500,536570035,4380,4380,4380,4380,0
|
|
20230720,194400,536570035,4380,4380,4380,4380,0
|
|
20230720,194300,536570035,4380,4380,4380,4380,0
|
|
20230720,194200,536570035,4380,4380,4380,4380,0
|
|
20230720,194100,536570035,4380,4380,4380,4380,0
|
|
20230720,194000,536570035,4380,4380,4380,4380,0
|
|
20230720,193900,536570035,4380,4380,4380,4380,0
|
|
20230720,193800,536570035,4380,4380,4380,4380,0
|
|
20230720,193700,536570035,4380,4380,4380,4380,0
|
|
20230720,193600,536570035,4380,4380,4380,4380,0
|
|
20230720,193500,536570035,4380,4380,4380,4380,0
|
|
20230720,193400,536570035,4380,4380,4380,4380,0
|
|
20230720,193300,536570035,4380,4380,4380,4380,0
|
|
20230720,193200,536570035,4380,4380,4380,4380,0
|
|
20230720,193100,536570035,4380,4380,4380,4380,0
|
|
20230720,193000,536570035,4380,4380,4380,4380,0
|
|
20230720,192900,536570035,4380,4380,4380,4380,0
|
|
20230720,192800,536570035,4380,4380,4380,4380,0
|
|
20230720,192700,536570035,4380,4380,4380,4380,0
|
|
20230720,192600,536570035,4380,4380,4380,4380,0
|
|
20230720,192500,536570035,4380,4380,4380,4380,0
|
|
20230720,192400,536570035,4380,4380,4380,4380,5222
|
|
20230720,192300,536570035,4380,4380,4380,4380,0
|
|
20230720,192200,536570035,4380,4380,4380,4380,0
|
|
20230720,192100,536570035,4380,4380,4380,4380,0
|
|
20230720,192000,536570035,4380,4380,4380,4380,0
|
|
20230720,191900,536570035,4380,4380,4380,4380,0
|
|
20230720,191800,536570035,4380,4380,4380,4380,0
|
|
20230720,191700,536570035,4380,4380,4380,4380,0
|
|
20230720,191600,536570035,4380,4380,4380,4380,0
|
|
20230720,191500,536570035,4380,4380,4380,4380,0
|
|
20230720,191400,536570035,4380,4380,4380,4380,0
|
|
20230720,191300,536570035,4380,4380,4380,4380,0
|
|
20230720,191200,536570035,4380,4380,4380,4380,0
|
|
20230720,191100,536570035,4380,4380,4380,4380,0
|
|
20230720,191000,536570035,4380,4380,4380,4380,0
|
|
20230720,190900,536570035,4380,4380,4380,4380,0
|
|
20230720,190800,536570035,4380,4380,4380,4380,0
|
|
20230720,190700,536570035,4380,4380,4380,4380,0
|
|
20230720,190600,536570035,4380,4380,4380,4380,0
|
|
20230720,190500,536570035,4380,4380,4380,4380,0
|
|
20230720,190400,536570035,4380,4380,4380,4380,0
|
|
20230720,190300,536570035,4380,4380,4380,4380,0
|
|
20230720,190200,536570035,4380,4380,4380,4380,0
|
|
20230720,190100,536570035,4380,4380,4380,4380,0
|
|
20230720,190000,536570035,4380,4380,4380,4380,0
|
|
20230720,185900,536570035,4380,4380,4380,4380,0
|
|
20230720,185800,536570035,4380,4380,4380,4380,0
|
|
20230720,185700,536570035,4380,4380,4380,4380,0
|
|
20230720,185600,536570035,4380,4380,4380,4380,0
|
|
20230720,185500,536570035,4380,4380,4380,4380,0
|
|
20230720,185400,536570035,4380,4380,4380,4380,5222
|
|
20230720,185300,536570035,4380,4380,4380,4380,0
|
|
20230720,185200,536570035,4380,4380,4380,4380,0
|
|
20230720,185100,536570035,4380,4380,4380,4380,0
|
|
20230720,185000,536570035,4380,4380,4380,4380,0
|
|
20230720,184900,536570035,4380,4380,4380,4380,0
|
|
20230720,184800,536570035,4380,4380,4380,4380,0
|
|
20230720,184700,536570035,4380,4380,4380,4380,0
|
|
20230720,184600,536570035,4380,4380,4380,4380,0
|
|
20230720,184500,536570035,4380,4380,4380,4380,0
|
|
20230720,184400,536570035,4380,4380,4380,4380,0
|
|
20230720,184300,536570035,4380,4380,4380,4380,0
|
|
20230720,184200,536570035,4380,4380,4380,4380,0
|
|
20230720,184100,536570035,4380,4380,4380,4380,0
|
|
20230720,184000,536570035,4380,4380,4380,4380,0
|
|
20230720,183900,536570035,4380,4380,4380,4380,0
|
|
20230720,183800,536570035,4380,4380,4380,4380,0
|
|
20230720,183700,536570035,4380,4380,4380,4380,0
|
|
20230720,183600,536570035,4380,4380,4380,4380,0
|
|
20230720,183500,536570035,4380,4380,4380,4380,0
|
|
20230720,183400,536570035,4380,4380,4380,4380,0
|
|
20230720,183300,536570035,4380,4380,4380,4380,0
|
|
20230720,183200,536570035,4380,4380,4380,4380,0
|
|
20230720,183100,536570035,4380,4380,4380,4380,0
|
|
20230720,183000,536570035,4380,4380,4380,4380,0
|
|
20230720,182900,536570035,4380,4380,4380,4380,0
|
|
20230720,182800,536570035,4380,4380,4380,4380,0
|
|
20230720,182700,536570035,4380,4380,4380,4380,0
|
|
20230720,182600,536570035,4380,4380,4380,4380,0
|
|
20230720,182500,536570035,4380,4380,4380,4380,0
|
|
20230720,182400,536570035,4380,4380,4380,4380,5222
|
|
20230720,182300,536570035,4380,4380,4380,4380,0
|
|
20230720,182200,536570035,4380,4380,4380,4380,0
|
|
20230720,182100,536570035,4380,4380,4380,4380,0
|
|
20230720,182000,536570035,4380,4380,4380,4380,0
|
|
20230720,181900,536570035,4380,4380,4380,4380,0
|
|
20230720,181800,536570035,4380,4380,4380,4380,0
|
|
20230720,181700,536570035,4380,4380,4380,4380,0
|
|
20230720,181600,536570035,4380,4380,4380,4380,0
|
|
20230720,181500,536570035,4380,4380,4380,4380,0
|
|
20230720,181400,536570035,4380,4380,4380,4380,0
|
|
20230720,181300,536570035,4380,4380,4380,4380,0
|
|
20230720,181200,536570035,4380,4380,4380,4380,0
|
|
20230720,181100,536570035,4380,4380,4380,4380,0
|
|
20230720,181000,536570035,4380,4380,4380,4380,0
|
|
20230720,180900,536570035,4380,4380,4380,4380,0
|
|
20230720,180800,536570035,4380,4380,4380,4380,0
|
|
20230720,180700,536570035,4380,4380,4380,4380,0
|
|
20230720,180600,536570035,4380,4380,4380,4380,0
|
|
20230720,180500,536570035,4380,4380,4380,4380,0
|
|
20230720,180400,536570035,4380,4380,4380,4380,0
|
|
20230720,180300,536570035,4380,4380,4380,4380,0
|
|
20230720,180200,536570035,4380,4380,4380,4380,0
|
|
20230720,180100,536570035,4380,4380,4380,4380,0
|
|
20230720,180000,536570035,4380,4380,4380,4380,0
|
|
20230720,175900,536570035,4380,4380,4380,4380,0
|
|
20230720,175800,536570035,4380,4380,4380,4380,0
|
|
20230720,175700,536570035,4380,4380,4380,4380,0
|
|
20230720,175600,536570035,4380,4380,4380,4380,0
|
|
20230720,175500,536570035,4380,4380,4380,4380,0
|
|
20230720,175400,536570035,4380,4380,4380,4380,5222
|
|
20230720,175300,536570035,4380,4380,4380,4380,0
|
|
20230720,175200,536570035,4380,4380,4380,4380,0
|
|
20230720,175100,536570035,4380,4380,4380,4380,0
|
|
20230720,175000,536570035,4380,4380,4380,4380,0
|
|
20230720,174900,536570035,4380,4380,4380,4380,0
|
|
20230720,174800,536570035,4380,4380,4380,4380,0
|
|
20230720,174700,536570035,4380,4380,4380,4380,0
|
|
20230720,174600,536570035,4380,4380,4380,4380,0
|
|
20230720,174500,536570035,4380,4380,4380,4380,0
|
|
20230720,174400,536570035,4380,4380,4380,4380,0
|
|
20230720,174300,536570035,4380,4380,4380,4380,0
|
|
20230720,174200,536570035,4380,4380,4380,4380,0
|
|
20230720,174100,536570035,4380,4380,4380,4380,0
|
|
20230720,174000,536570035,4380,4380,4380,4380,0
|
|
20230720,173900,536570035,4380,4380,4380,4380,0
|
|
20230720,173800,536570035,4380,4380,4380,4380,0
|
|
20230720,173700,536570035,4380,4380,4380,4380,0
|
|
20230720,173600,536570035,4380,4380,4380,4380,0
|
|
20230720,173500,536570035,4380,4380,4380,4380,0
|
|
20230720,173400,536570035,4380,4380,4380,4380,0
|
|
20230720,173300,536570035,4380,4380,4380,4380,0
|
|
20230720,173200,536570035,4380,4380,4380,4380,0
|
|
20230720,173100,536570035,4380,4380,4380,4380,0
|
|
20230720,173000,536570035,4380,4380,4380,4380,0
|
|
20230720,172900,536570035,4380,4380,4380,4380,0
|
|
20230720,172800,536570035,4380,4380,4380,4380,0
|
|
20230720,172700,536570035,4380,4380,4380,4380,0
|
|
20230720,172600,536570035,4380,4380,4380,4380,0
|
|
20230720,172500,536570035,4380,4380,4380,4380,0
|
|
20230720,172400,536570035,4380,4380,4380,4380,5222
|
|
20230720,172300,536570035,4380,4380,4380,4380,0
|
|
20230720,172200,536570035,4380,4380,4380,4380,0
|
|
20230720,172100,536570035,4380,4380,4380,4380,0
|
|
20230720,172000,536570035,4380,4380,4380,4380,0
|
|
20230720,171900,536570035,4380,4380,4380,4380,0
|
|
20230720,171800,536570035,4380,4380,4380,4380,0
|
|
20230720,171700,536570035,4380,4380,4380,4380,0
|
|
20230720,171600,536570035,4380,4380,4380,4380,0
|
|
20230720,171500,536570035,4380,4380,4380,4380,0
|
|
20230720,171400,536570035,4380,4380,4380,4380,0
|
|
20230720,171300,536570035,4380,4380,4380,4380,0
|
|
20230720,171200,536570035,4380,4380,4380,4380,0
|
|
20230720,171100,536570035,4380,4380,4380,4380,0
|
|
20230720,171000,536570035,4380,4380,4380,4380,0
|
|
20230720,170900,536570035,4380,4380,4380,4380,0
|
|
20230720,170800,536570035,4380,4380,4380,4380,0
|
|
20230720,170700,536570035,4380,4380,4380,4380,0
|
|
20230720,170600,536570035,4380,4380,4380,4380,0
|
|
20230720,170500,536570035,4380,4380,4380,4380,0
|
|
20230720,170400,536570035,4380,4380,4380,4380,0
|
|
20230720,170300,536570035,4380,4380,4380,4380,0
|
|
20230720,170200,536570035,4380,4380,4380,4380,0
|
|
20230720,170100,536570035,4380,4380,4380,4380,0
|
|
20230720,170000,536570035,4380,4380,4380,4380,0
|
|
20230720,165900,536570035,4380,4380,4380,4380,0
|
|
20230720,165800,536570035,4380,4380,4380,4380,0
|
|
20230720,165700,536570035,4380,4380,4380,4380,0
|
|
20230720,165600,536570035,4380,4380,4380,4380,0
|
|
20230720,165500,536570035,4380,4380,4380,4380,0
|
|
20230720,165400,536570035,4380,4380,4380,4380,5222
|
|
20230720,165300,536570035,4380,4380,4380,4380,0
|
|
20230720,165200,536570035,4380,4380,4380,4380,0
|
|
20230720,165100,536570035,4380,4380,4380,4380,0
|
|
20230720,165000,536570035,4380,4380,4380,4380,0
|
|
20230720,164900,536570035,4380,4380,4380,4380,0
|
|
20230720,164800,536570035,4380,4380,4380,4380,0
|
|
20230720,164700,536570035,4380,4380,4380,4380,0
|
|
20230720,164600,536570035,4380,4380,4380,4380,0
|
|
20230720,164500,536570035,4380,4380,4380,4380,0
|
|
20230720,164400,536570035,4380,4380,4380,4380,0
|
|
20230720,164300,536570035,4380,4380,4380,4380,0
|
|
20230720,164200,536570035,4380,4380,4380,4380,0
|
|
20230720,164100,536570035,4380,4380,4380,4380,0
|
|
20230720,164000,536570035,4380,4380,4380,4380,0
|
|
20230720,163900,536570035,4380,4380,4380,4380,0
|
|
20230720,163800,536570035,4380,4380,4380,4380,0
|
|
20230720,163700,536570035,4380,4380,4380,4380,0
|
|
20230720,163600,536570035,4380,4380,4380,4380,0
|
|
20230720,163500,536570035,4380,4380,4380,4380,0
|
|
20230720,163400,536570035,4380,4380,4380,4380,0
|
|
20230720,163300,536570035,4380,4380,4380,4380,0
|
|
20230720,163200,536570035,4380,4380,4380,4380,0
|
|
20230720,163100,536570035,4380,4380,4380,4380,0
|
|
20230720,163000,536570035,4380,4380,4380,4380,0
|
|
20230720,162900,536570035,4380,4380,4380,4380,0
|
|
20230720,162800,536570035,4380,4380,4380,4380,0
|
|
20230720,162700,536570035,4380,4380,4380,4380,0
|
|
20230720,162600,536570035,4380,4380,4380,4380,0
|
|
20230720,162500,536570035,4380,4380,4380,4380,0
|
|
20230720,162400,536570035,4380,4380,4380,4380,5222
|
|
20230720,162300,536570035,4380,4380,4380,4380,0
|
|
20230720,162200,536570035,4380,4380,4380,4380,0
|
|
20230720,162100,536570035,4380,4380,4380,4380,0
|
|
20230720,162000,536570035,4380,4380,4380,4380,0
|
|
20230720,161900,536570035,4380,4380,4380,4380,0
|
|
20230720,161800,536570035,4380,4380,4380,4380,0
|
|
20230720,161700,536570035,4380,4380,4380,4380,0
|
|
20230720,161600,536570035,4380,4380,4380,4380,0
|
|
20230720,161500,536570035,4380,4380,4380,4380,0
|
|
20230720,161400,536570035,4380,4380,4380,4380,0
|
|
20230720,161300,536570035,4380,4380,4380,4380,0
|
|
20230720,161200,536570035,4380,4380,4380,4380,0
|
|
20230720,161100,536570035,4380,4380,4380,4380,0
|
|
20230720,161000,536570035,4380,4380,4380,4380,0
|
|
20230720,160900,536570035,4380,4380,4380,4380,0
|
|
20230720,160800,536570035,4380,4380,4380,4380,0
|
|
20230720,160700,536570035,4380,4380,4380,4380,0
|
|
20230720,160600,536570035,4380,4380,4380,4380,0
|
|
20230720,160500,536570035,4380,4380,4380,4380,0
|
|
20230720,160400,536570035,4380,4380,4380,4380,0
|
|
20230720,160300,536570035,4380,4380,4380,4380,0
|
|
20230720,160200,536570035,4380,4380,4380,4380,0
|
|
20230720,160100,536570035,4380,4380,4380,4380,0
|
|
20230720,160000,536570035,4380,4380,4380,4380,0
|
|
20230720,155900,536570035,4380,4380,4380,4380,0
|
|
20230720,155800,536570035,4380,4380,4380,4380,0
|
|
20230720,155700,536570035,4380,4380,4380,4380,0
|
|
20230720,155600,536570035,4380,4380,4380,4380,0
|
|
20230720,155500,536570035,4380,4380,4380,4380,0
|
|
20230720,155400,536570035,4380,4380,4380,4380,5222
|
|
20230720,155300,536570035,4380,4380,4380,4380,0
|
|
20230720,155200,536570035,4380,4380,4380,4380,0
|
|
20230720,155100,536570035,4380,4380,4380,4380,0
|
|
20230720,155000,536570035,4380,4380,4380,4380,0
|
|
20230720,154900,536570035,4380,4380,4380,4380,0
|
|
20230720,154800,536570035,4380,4380,4380,4380,0
|
|
20230720,154700,536570035,4380,4380,4380,4380,0
|
|
20230720,154600,536570035,4380,4380,4380,4380,0
|
|
20230720,154500,536570035,4380,4380,4380,4380,0
|
|
20230720,154400,536570035,4380,4380,4380,4380,0
|
|
20230720,154300,536570035,4380,4380,4380,4380,0
|
|
20230720,154200,536570035,4380,4380,4380,4380,0
|
|
20230720,154100,536570035,4380,4380,4380,4380,0
|
|
20230720,154000,536570035,4380,4380,4380,4380,0
|
|
20230720,153900,536570035,4380,4380,4380,4380,0
|
|
20230720,153800,536570035,4380,4380,4380,4380,0
|
|
20230720,153700,536570035,4380,4380,4380,4380,0
|
|
20230720,153600,536570035,4380,4380,4380,4380,0
|
|
20230720,153500,536570035,4380,4380,4380,4380,0
|
|
20230720,153400,536570035,4380,4380,4380,4380,0
|
|
20230720,153300,536570035,4380,4380,4380,4380,0
|
|
20230720,153200,536570035,4380,4380,4380,4380,0
|
|
20230720,153100,536570035,4380,4380,4380,4380,0
|
|
20230720,153000,536570035,4380,4380,4380,4380,5222
|
|
20230720,152900,513697675,4380,4380,4380,4380,0
|
|
20230720,152800,513697675,4380,4380,4380,4380,0
|
|
20230720,152700,513697675,4380,4380,4380,4380,0
|
|
20230720,152600,513697675,4380,4380,4380,4380,0
|
|
20230720,152500,513697675,4380,4380,4380,4380,0
|
|
20230720,152400,513697675,4380,4380,4380,4380,0
|
|
20230720,152300,513697675,4380,4380,4380,4380,0
|
|
20230720,152200,513697675,4380,4380,4380,4380,0
|
|
20230720,152100,513697675,4380,4380,4380,4380,0
|
|
20230720,152000,513697675,4380,4380,4380,4380,0
|
|
20230720,151900,513697675,4380,4380,4380,4370,187
|
|
20230720,151800,512879085,4380,4370,4380,4370,231
|
|
20230720,151700,511869465,4370,4375,4375,4365,34
|
|
20230720,151600,511720885,4380,4380,4380,4380,0
|
|
20230720,151500,511720885,4380,4380,4380,4380,0
|
|
20230720,151400,511720885,4380,4375,4380,4375,471
|
|
20230720,151300,509658765,4375,4375,4380,4370,566
|
|
20230720,151200,507185245,4375,4375,4375,4370,111
|
|
20230720,151100,506699625,4370,4370,4370,4370,1
|
|
20230720,151000,506695255,4370,4380,4380,4370,9
|
|
20230720,150900,506655845,4375,4375,4375,4375,31
|
|
20230720,150800,506520220,4370,4370,4370,4370,0
|
|
20230720,150700,506520220,4370,4370,4370,4370,93
|
|
20230720,150600,506113810,4375,4375,4375,4375,0
|
|
20230720,150500,506113810,4375,4370,4375,4370,500
|
|
20230720,150400,503927595,4370,4370,4370,4370,0
|
|
20230720,150300,503927595,4370,4370,4370,4370,0
|
|
20230720,150200,503927595,4370,4370,4370,4370,0
|
|
20230720,150100,503927595,4370,4370,4370,4370,0
|
|
20230720,150000,503927595,4370,4365,4370,4350,594
|
|
20230720,145900,501336175,4345,4345,4345,4345,358
|
|
20230720,145800,499780665,4350,4350,4350,4350,361
|
|
20230720,145700,498210315,4365,4365,4365,4365,0
|
|
20230720,145600,498210315,4365,4365,4365,4365,1
|
|
20230720,145500,498205950,4350,4350,4350,4350,49
|
|
20230720,145400,497992800,4350,4350,4350,4350,0
|
|
20230720,145300,497992800,4350,4350,4350,4350,0
|
|
20230720,145200,497992800,4350,4350,4350,4350,0
|
|
20230720,145100,497992800,4350,4350,4350,4350,1
|
|
20230720,145000,497988450,4365,4365,4365,4365,20
|
|
20230720,144900,497901150,4365,4365,4365,4365,0
|
|
20230720,144800,497901150,4365,4365,4365,4365,0
|
|
20230720,144700,497901150,4365,4365,4365,4365,0
|
|
20230720,144600,497901150,4365,4365,4365,4365,0
|
|
20230720,144500,497901150,4365,4365,4365,4365,1
|
|
20230720,144400,497896785,4350,4350,4350,4350,0
|
|
20230720,144300,497896785,4350,4350,4350,4350,52
|
|
20230720,144200,497670585,4345,4345,4345,4345,0
|
|
20230720,144100,497670585,4345,4365,4365,4345,46
|
|
20230720,144000,497469815,4365,4365,4365,4365,20
|
|
20230720,143900,497382515,4365,4360,4365,4360,267
|
|
20230720,143800,496218390,4360,4350,4360,4350,402
|
|
20230720,143700,494469670,4335,4335,4335,4335,400
|
|
20230720,143600,492735670,4335,4335,4335,4335,1
|
|
20230720,143500,492731335,4360,4360,4360,4360,0
|
|
20230720,143400,492731335,4360,4360,4360,4360,0
|
|
20230720,143300,492731335,4360,4360,4360,4360,0
|
|
20230720,143200,492731335,4360,4360,4360,4360,10
|
|
20230720,143100,492687735,4340,4355,4355,4340,1654
|
|
20230720,143000,485507800,4360,4360,4360,4360,80
|
|
20230720,142900,485159000,4360,4360,4360,4360,0
|
|
20230720,142800,485159000,4360,4360,4360,4360,3
|
|
20230720,142700,485145920,4355,4355,4355,4355,0
|
|
20230720,142600,485145920,4355,4355,4355,4355,74
|
|
20230720,142500,484823650,4365,4365,4365,4365,0
|
|
20230720,142400,484823650,4365,4355,4365,4355,50
|
|
20230720,142300,484605890,4355,4355,4355,4355,23
|
|
20230720,142200,484505725,4355,4355,4355,4355,0
|
|
20230720,142100,484505725,4355,4355,4355,4355,0
|
|
20230720,142000,484505725,4355,4355,4355,4355,243
|
|
20230720,141900,483447460,4365,4365,4365,4365,0
|
|
20230720,141800,483447460,4365,4365,4365,4365,500
|
|
20230720,141700,481264960,4365,4365,4365,4365,2
|
|
20230720,141600,481256230,4365,4365,4365,4365,0
|
|
20230720,141500,481256230,4365,4365,4365,4365,0
|
|
20230720,141400,481256230,4365,4365,4365,4365,0
|
|
20230720,141300,481256230,4365,4365,4365,4365,0
|
|
20230720,141200,481256230,4365,4365,4365,4365,41
|
|
20230720,141100,481077265,4375,4360,4375,4340,1003
|
|
20230720,141000,476712185,4370,4370,4370,4370,0
|
|
20230720,140900,476712185,4370,4370,4370,4370,0
|
|
20230720,140800,476712185,4370,4360,4370,4360,37
|
|
20230720,140700,476550845,4360,4365,4365,4360,157
|
|
20230720,140600,475866295,4375,4375,4375,4375,11
|
|
20230720,140500,475818170,4375,4375,4375,4375,0
|
|
20230720,140400,475818170,4375,4370,4375,4370,6
|
|
20230720,140300,475791925,4375,4365,4375,4365,266
|
|
20230720,140200,474630765,4365,4365,4365,4365,503
|
|
20230720,140100,472435170,4360,4360,4365,4360,1249
|
|
20230720,140000,466986030,4365,4365,4365,4365,0
|
|
20230720,135900,466986030,4365,4365,4365,4365,1
|
|
20230720,135800,466981665,4365,4365,4365,4365,0
|
|
20230720,135700,466981665,4365,4365,4365,4365,83
|
|
20230720,135600,466619370,4375,4365,4375,4365,313
|
|
20230720,135500,465253105,4365,4365,4365,4365,22
|
|
20230720,135400,465157075,4380,4380,4380,4380,0
|
|
20230720,135300,465157075,4380,4380,4380,4380,0
|
|
20230720,135200,465157075,4380,4380,4380,4380,0
|
|
20230720,135100,465157075,4380,4380,4380,4380,0
|
|
20230720,135000,465157075,4380,4375,4380,4375,4
|
|
20230720,134900,465139565,4380,4380,4380,4380,0
|
|
20230720,134800,465139565,4380,4380,4380,4380,50
|
|
20230720,134700,464920565,4380,4375,4380,4375,10
|
|
20230720,134600,464876770,4380,4380,4380,4380,2
|
|
20230720,134500,464868010,4380,4380,4380,4380,40
|
|
20230720,134400,464692810,4360,4360,4360,4360,0
|
|
20230720,134300,464692810,4360,4385,4385,4355,1371
|
|
20230720,134200,458716140,4385,4385,4385,4385,205
|
|
20230720,134100,457817215,4385,4365,4385,4365,3
|
|
20230720,134000,457804100,4390,4390,4390,4390,0
|
|
20230720,133900,457804100,4390,4390,4390,4390,10
|
|
20230720,133800,457760200,4390,4390,4390,4390,0
|
|
20230720,133700,457760200,4390,4390,4390,4390,0
|
|
20230720,133600,457760200,4390,4390,4390,4390,10
|
|
20230720,133500,457716300,4390,4390,4390,4390,15
|
|
20230720,133400,457650450,4390,4390,4390,4390,8
|
|
20230720,133300,457615330,4390,4390,4390,4390,213
|
|
20230720,133200,456680260,4390,4385,4390,4385,341
|
|
20230720,133100,455184920,4385,4385,4385,4385,1
|
|
20230720,133000,455180535,4365,4380,4380,4365,3
|
|
20230720,132900,455167410,4380,4380,4380,4380,0
|
|
20230720,132800,455167410,4380,4380,4380,4380,100
|
|
20230720,132700,454729410,4380,4380,4385,4380,510
|
|
20230720,132600,452493120,4385,4385,4385,4385,66
|
|
20230720,132500,452203710,4385,4385,4385,4385,4
|
|
20230720,132400,452186170,4385,4380,4385,4380,3
|
|
20230720,132300,452173025,4390,4390,4390,4390,0
|
|
20230720,132200,452173025,4390,4385,4390,4380,20
|
|
20230720,132100,452085345,4390,4390,4390,4385,231
|
|
20230720,132000,451071290,4390,4390,4390,4390,202
|
|
20230720,131900,450184510,4390,4390,4390,4390,0
|
|
20230720,131800,450184510,4390,4365,4390,4365,25
|
|
20230720,131700,450074930,4385,4375,4385,4365,719
|
|
20230720,131600,446932910,4380,4380,4380,4380,4
|
|
20230720,131500,446915390,4380,4385,4385,4380,221
|
|
20230720,131400,445947405,4385,4385,4385,4385,429
|
|
20230720,131300,444066240,4385,4385,4385,4385,61
|
|
20230720,131200,443798755,4390,4375,4390,4375,1008
|
|
20230720,131100,439373815,4385,4385,4385,4385,50
|
|
20230720,131000,439154565,4385,4385,4385,4385,10
|
|
20230720,130900,439110715,4390,4390,4390,4390,30
|
|
20230720,130800,438979015,4390,4390,4390,4390,10
|
|
20230720,130700,438935115,4370,4370,4370,4370,0
|
|
20230720,130600,438935115,4370,4370,4370,4370,0
|
|
20230720,130500,438935115,4370,4370,4370,4370,0
|
|
20230720,130400,438935115,4370,4370,4370,4370,0
|
|
20230720,130300,438935115,4370,4370,4370,4370,49
|
|
20230720,130200,438720985,4370,4370,4370,4370,20
|
|
20230720,130100,438633585,4395,4385,4395,4385,1000
|
|
20230720,130000,434243320,4385,4375,4385,4370,1059
|
|
20230720,125900,429613535,4370,4370,4370,4370,6
|
|
20230720,125800,429587315,4370,4370,4370,4370,0
|
|
20230720,125700,429587315,4370,4380,4385,4370,527
|
|
20230720,125600,427280630,4380,4380,4380,4380,94
|
|
20230720,125500,426868910,4380,4380,4380,4380,5
|
|
20230720,125400,426847010,4380,4380,4380,4380,1
|
|
20230720,125300,426842630,4385,4380,4385,4380,2
|
|
20230720,125200,426833865,4380,4380,4380,4380,6
|
|
20230720,125100,426807585,4380,4385,4385,4380,35
|
|
20230720,125000,426654135,4385,4385,4385,4385,2
|
|
20230720,124900,426645365,4380,4380,4380,4380,4
|
|
20230720,124800,426627845,4360,4360,4360,4360,0
|
|
20230720,124700,426627845,4360,4385,4385,4360,664
|
|
20230720,124600,423719760,4380,4380,4380,4380,0
|
|
20230720,124500,423719760,4380,4380,4380,4380,1896
|
|
20230720,124400,415415280,4380,4370,4380,4370,837
|
|
20230720,124300,411757580,4365,4365,4365,4365,222
|
|
20230720,124200,410788550,4365,4365,4365,4365,0
|
|
20230720,124100,410788550,4365,4365,4365,4365,100
|
|
20230720,124000,410352050,4365,4365,4365,4365,0
|
|
20230720,123900,410352050,4365,4360,4365,4360,548
|
|
20230720,123800,407960120,4360,4360,4360,4360,2
|
|
20230720,123700,407951400,4365,4365,4365,4365,0
|
|
20230720,123600,407951400,4365,4365,4365,4365,0
|
|
20230720,123500,407951400,4365,4365,4365,4365,0
|
|
20230720,123400,407951400,4365,4365,4365,4365,50
|
|
20230720,123300,407733150,4365,4365,4365,4365,1
|
|
20230720,123200,407728785,4365,4365,4365,4365,0
|
|
20230720,123100,407728785,4365,4365,4365,4365,0
|
|
20230720,123000,407728785,4365,4365,4365,4365,0
|
|
20230720,122900,407728785,4365,4370,4370,4365,11
|
|
20230720,122800,407680765,4365,4365,4365,4365,0
|
|
20230720,122700,407680765,4365,4365,4365,4365,0
|
|
20230720,122600,407680765,4365,4365,4365,4365,0
|
|
20230720,122500,407680765,4365,4365,4365,4365,507
|
|
20230720,122400,405467710,4360,4350,4360,4350,1654
|
|
20230720,122300,398263250,4350,4350,4350,4350,16
|
|
20230720,122200,398193650,4345,4345,4345,4345,0
|
|
20230720,122100,398193650,4345,4345,4345,4345,0
|
|
20230720,122000,398193650,4345,4345,4345,4345,0
|
|
20230720,121900,398193650,4345,4365,4365,4345,717
|
|
20230720,121800,395077235,4365,4365,4365,4365,21
|
|
20230720,121700,394985570,4365,4365,4365,4365,381
|
|
20230720,121600,393322505,4345,4345,4345,4345,0
|
|
20230720,121500,393322505,4345,4345,4345,4345,0
|
|
20230720,121400,393322505,4345,4345,4345,4345,0
|
|
20230720,121300,393322505,4345,4345,4345,4345,0
|
|
20230720,121200,393322505,4345,4350,4350,4345,2372
|
|
20230720,121100,383015840,4385,4385,4385,4385,0
|
|
20230720,121000,383015840,4385,4375,4385,4375,1000
|
|
20230720,120900,378637740,4345,4350,4350,4345,1149
|
|
20230720,120800,373642195,4350,4350,4350,4350,50
|
|
20230720,120700,373424695,4380,4380,4380,4380,3
|
|
20230720,120600,373411555,4380,4380,4380,4380,2298
|
|
20230720,120500,363346315,4380,4380,4380,4380,7
|
|
20230720,120400,363315655,4360,4365,4365,4360,2126
|
|
20230720,120300,354046150,4360,4360,4360,4360,18
|
|
20230720,120200,353967670,4385,4385,4385,4385,3
|
|
20230720,120100,353954515,4350,4375,4375,4350,3227
|
|
20230720,120000,339911195,4375,4370,4380,4370,1296
|
|
20230720,115900,334240685,4355,4355,4355,4355,0
|
|
20230720,115800,334240685,4355,4355,4355,4355,20
|
|
20230720,115700,334153585,4355,4355,4355,4355,0
|
|
20230720,115600,334153585,4355,4355,4355,4355,26
|
|
20230720,115500,334040355,4370,4370,4370,4370,16
|
|
20230720,115400,333970435,4370,4370,4370,4370,30
|
|
20230720,115300,333839335,4370,4370,4370,4370,1205
|
|
20230720,115200,328573485,4370,4370,4370,4370,25
|
|
20230720,115100,328464235,4370,4350,4370,4350,2421
|
|
20230720,115000,317904865,4350,4350,4350,4350,6
|
|
20230720,114900,317878765,4350,4355,4355,4340,53
|
|
20230720,114800,317648345,4355,4355,4355,4355,0
|
|
20230720,114700,317648345,4355,4350,4355,4350,869
|
|
20230720,114600,313868190,4345,4345,4345,4345,30
|
|
20230720,114500,313737840,4350,4350,4350,4345,141
|
|
20230720,114400,313125090,4345,4345,4345,4345,181
|
|
20230720,114300,312338645,4330,4330,4330,4330,0
|
|
20230720,114200,312338645,4330,4330,4330,4330,0
|
|
20230720,114100,312338645,4330,4330,4330,4330,192
|
|
20230720,114000,311507285,4345,4345,4345,4345,44
|
|
20230720,113900,311316105,4355,4345,4355,4345,11
|
|
20230720,113800,311268300,4355,4355,4355,4355,50
|
|
20230720,113700,311050550,4355,4355,4355,4355,10
|
|
20230720,113600,311007000,4355,4355,4355,4355,0
|
|
20230720,113500,311007000,4355,4355,4355,4355,1
|
|
20230720,113400,311002645,4345,4345,4345,4345,20
|
|
20230720,113300,310915745,4350,4350,4350,4350,1393
|
|
20230720,113200,304856195,4350,4345,4350,4345,812
|
|
20230720,113100,301325540,4345,4345,4345,4345,131
|
|
20230720,113000,300756345,4350,4350,4350,4350,0
|
|
20230720,112900,300756345,4350,4350,4350,4350,0
|
|
20230720,112800,300756345,4350,4350,4350,4350,0
|
|
20230720,112700,300756345,4350,4350,4350,4350,205
|
|
20230720,112600,299864595,4350,4350,4350,4350,1
|
|
20230720,112500,299860245,4325,4325,4325,4325,0
|
|
20230720,112400,299860245,4325,4325,4325,4325,0
|
|
20230720,112300,299860245,4325,4350,4350,4325,855
|
|
20230720,112200,296158770,4330,4330,4330,4330,96
|
|
20230720,112100,295743090,4330,4330,4330,4330,11
|
|
20230720,112000,295695460,4325,4325,4325,4325,182
|
|
20230720,111900,294908310,4345,4345,4345,4345,353
|
|
20230720,111800,293374525,4340,4340,4340,4340,1126
|
|
20230720,111700,288487685,4340,4335,4340,4335,600
|
|
20230720,111600,285886680,4335,4335,4335,4335,1
|
|
20230720,111500,285882345,4315,4315,4315,4315,2000
|
|
20230720,111400,277252345,4305,4305,4305,4305,0
|
|
20230720,111300,277252345,4305,4335,4340,4305,1994
|
|
20230720,111200,268630820,4340,4340,4340,4340,0
|
|
20230720,111100,268630820,4340,4340,4340,4340,22
|
|
20230720,111000,268535340,4335,4340,4340,4335,1137
|
|
20230720,110900,263602945,4345,4350,4350,4345,81
|
|
20230720,110800,263250900,4345,4340,4345,4340,438
|
|
20230720,110700,261347890,4345,4345,4345,4345,1
|
|
20230720,110600,261343545,4340,4345,4345,4340,139
|
|
20230720,110500,260740270,4340,4330,4340,4330,277
|
|
20230720,110400,259539340,4330,4335,4335,4330,42
|
|
20230720,110300,259357330,4335,4335,4335,4335,22
|
|
20230720,110200,259261960,4335,4335,4335,4335,17
|
|
20230720,110100,259188265,4330,4330,4330,4330,0
|
|
20230720,110000,259188265,4330,4330,4330,4330,1
|
|
20230720,105900,259183935,4330,4330,4330,4330,190
|
|
20230720,105800,258361235,4330,4330,4330,4330,0
|
|
20230720,105700,258361235,4330,4330,4330,4330,220
|
|
20230720,105600,257408635,4330,4330,4330,4330,9
|
|
20230720,105500,257369665,4330,4330,4330,4330,2
|
|
20230720,105400,257361005,4325,4325,4325,4325,71
|
|
20230720,105300,257053930,4330,4325,4335,4325,232
|
|
20230720,105200,256049310,4330,4320,4330,4320,752
|
|
20230720,105100,252795260,4320,4320,4320,4320,55
|
|
20230720,105000,252557660,4305,4305,4305,4305,50
|
|
20230720,104900,252342410,4325,4325,4325,4325,0
|
|
20230720,104800,252342410,4325,4300,4325,4300,243
|
|
20230720,104700,251291685,4300,4320,4320,4300,1173
|
|
20230720,104600,246225885,4320,4320,4320,4320,44
|
|
20230720,104500,246035805,4320,4305,4320,4305,1179
|
|
20230720,104400,240960195,4315,4315,4315,4315,102
|
|
20230720,104300,240520065,4315,4315,4315,4315,0
|
|
20230720,104200,240520065,4315,4315,4315,4315,0
|
|
20230720,104100,240520065,4315,4315,4315,4315,0
|
|
20230720,104000,240520065,4315,4315,4315,4315,758
|
|
20230720,103900,237249295,4310,4310,4310,4310,223
|
|
20230720,103800,236288165,4315,4315,4315,4315,200
|
|
20230720,103700,235425165,4305,4305,4305,4305,0
|
|
20230720,103600,235425165,4305,4320,4320,4305,116
|
|
20230720,103500,234925635,4320,4305,4320,4305,26
|
|
20230720,103400,234813690,4320,4305,4320,4305,40
|
|
20230720,103300,234641190,4320,4320,4320,4320,232
|
|
20230720,103200,233638950,4320,4320,4320,4320,11
|
|
20230720,103100,233591430,4320,4320,4320,4320,4
|
|
20230720,103000,233574150,4320,4320,4320,4320,4
|
|
20230720,102900,233556870,4320,4315,4320,4315,44
|
|
20230720,102800,233366800,4305,4310,4315,4305,1158
|
|
20230720,102700,228371000,4315,4315,4315,4315,0
|
|
20230720,102600,228371000,4315,4315,4315,4315,63
|
|
20230720,102500,228099155,4315,4315,4315,4315,13
|
|
20230720,102400,228043060,4315,4315,4315,4315,22
|
|
20230720,102300,227948130,4315,4315,4315,4315,500
|
|
20230720,102200,225790630,4315,4305,4315,4305,2177
|
|
20230720,102100,216409625,4305,4300,4305,4300,826
|
|
20230720,102000,212854410,4300,4300,4300,4300,4
|
|
20230720,101900,212837210,4300,4300,4300,4300,1895
|
|
20230720,101800,204688710,4295,4290,4295,4290,1970
|
|
20230720,101700,196229060,4295,4295,4295,4295,599
|
|
20230720,101600,193656355,4290,4280,4290,4280,3057
|
|
20230720,101500,180570395,4280,4280,4290,4280,541
|
|
20230720,101400,178254515,4280,4290,4290,4275,22
|
|
20230720,101300,178160160,4290,4295,4295,4290,270
|
|
20230720,101200,177001695,4295,4280,4295,4280,2605
|
|
20230720,101100,165840425,4285,4285,4285,4285,302
|
|
20230720,101000,164546355,4265,4265,4265,4265,360
|
|
20230720,100900,163010955,4290,4265,4290,4265,3
|
|
20230720,100800,162998110,4290,4265,4290,4260,214
|
|
20230720,100700,162086255,4285,4270,4285,4260,857
|
|
20230720,100600,158426140,4270,4270,4270,4270,0
|
|
20230720,100500,158426140,4270,4270,4270,4270,151
|
|
20230720,100400,157781370,4290,4290,4290,4290,0
|
|
20230720,100300,157781370,4290,4290,4290,4290,1
|
|
20230720,100200,157777080,4290,4290,4290,4260,3004
|
|
20230720,100100,144965140,4270,4295,4295,4270,2001
|
|
20230720,100000,136419845,4300,4300,4300,4300,0
|
|
20230720,095900,136419845,4300,4275,4300,4270,520
|
|
20230720,095800,134198385,4300,4300,4300,4300,6
|
|
20230720,095700,134172585,4275,4300,4300,4275,1852
|
|
20230720,095600,126253810,4300,4295,4300,4280,508
|
|
20230720,095500,124078180,4300,4300,4300,4300,26
|
|
20230720,095400,123966380,4305,4305,4305,4305,259
|
|
20230720,095300,122851385,4305,4305,4305,4305,510
|
|
20230720,095200,120655835,4310,4310,4310,4310,0
|
|
20230720,095100,120655835,4310,4305,4310,4305,593
|
|
20230720,095000,118102965,4290,4295,4295,4290,252
|
|
20230720,094900,117020635,4270,4285,4285,4270,3454
|
|
20230720,094800,102265405,4280,4280,4280,4280,208
|
|
20230720,094700,101375165,4305,4300,4305,4300,1604
|
|
20230720,094600,94474970,4280,4280,4280,4280,300
|
|
20230720,094500,93190970,4300,4300,4300,4300,0
|
|
20230720,094400,93190970,4300,4300,4300,4300,0
|
|
20230720,094300,93190970,4300,4300,4300,4300,0
|
|
20230720,094200,93190970,4300,4300,4300,4300,0
|
|
20230720,094100,93190970,4300,4280,4300,4280,201
|
|
20230720,094000,92330670,4300,4300,4300,4300,0
|
|
20230720,093900,92330670,4300,4300,4300,4300,600
|
|
20230720,093800,89750670,4300,4275,4300,4275,100
|
|
20230720,093700,89323145,4305,4300,4305,4300,52
|
|
20230720,093600,89099540,4305,4305,4305,4305,0
|
|
20230720,093500,89099540,4305,4305,4305,4305,21
|
|
20230720,093400,89009135,4310,4300,4315,4300,68
|
|
20230720,093300,88716450,4300,4290,4300,4290,264
|
|
20230720,093200,87583880,4300,4300,4300,4300,108
|
|
20230720,093100,87119480,4305,4305,4305,4305,3
|
|
20230720,093000,87106565,4265,4265,4265,4265,0
|
|
20230720,092900,87106565,4265,4285,4285,4265,1144
|
|
20230720,092800,82221165,4320,4320,4320,4320,11
|
|
20230720,092700,82173645,4320,4315,4320,4315,850
|
|
20230720,092600,78503290,4320,4320,4320,4320,0
|
|
20230720,092500,78503290,4320,4320,4320,4320,509
|
|
20230720,092400,76304410,4320,4320,4320,4315,601
|
|
20230720,092300,73708590,4300,4300,4300,4300,1155
|
|
20230720,092200,68742090,4290,4290,4290,4290,0
|
|
20230720,092100,68742090,4290,4290,4290,4290,0
|
|
20230720,092000,68742090,4290,4275,4290,4275,3549
|
|
20230720,091900,53544750,4280,4280,4280,4280,0
|
|
20230720,091800,53544750,4280,4255,4280,4255,275
|
|
20230720,091700,52374575,4255,4255,4255,4255,0
|
|
20230720,091600,52374575,4255,4255,4255,4255,0
|
|
20230720,091500,52374575,4255,4255,4255,4255,50
|
|
20230720,091400,52161825,4250,4250,4250,4250,0
|
|
20230720,091300,52161825,4250,4260,4280,4250,3406
|
|
20230720,091200,37685370,4260,4255,4280,4255,468
|
|
20230720,091100,35692480,4285,4285,4290,4285,152
|
|
20230720,091000,35041150,4245,4245,4245,4245,203
|
|
20230720,090900,34179415,4245,4250,4250,4245,253
|
|
20230720,090800,33105260,4250,4255,4255,4250,3161
|
|
20230720,090700,19664080,4260,4260,4260,4260,24
|
|
20230720,090600,19561840,4290,4290,4290,4290,50
|
|
20230720,090500,19347340,4290,4255,4290,4255,119
|
|
20230720,090400,18840925,4255,4250,4255,4245,1295
|
|
20230720,090300,13335145,4250,4280,4280,4250,198
|
|
20230720,090200,12492830,4300,4275,4300,4275,146
|
|
20230720,090100,11866000,4250,4250,4250,4250,2200
|
|
20230720,090000,2516000,4250,4250,4250,4250,592
|