655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195200,475138100,4270,4270,4270,4270,5436
|
|
20230721,195100,475138100,4270,4270,4270,4270,0
|
|
20230721,195000,475138100,4270,4270,4270,4270,0
|
|
20230721,194900,475138100,4270,4270,4270,4270,0
|
|
20230721,194800,475138100,4270,4270,4270,4270,0
|
|
20230721,194700,475138100,4270,4270,4270,4270,0
|
|
20230721,194600,475138100,4270,4270,4270,4270,0
|
|
20230721,194500,475138100,4270,4270,4270,4270,0
|
|
20230721,194400,475138100,4270,4270,4270,4270,0
|
|
20230721,194300,475138100,4270,4270,4270,4270,0
|
|
20230721,194200,475138100,4270,4270,4270,4270,0
|
|
20230721,194100,475138100,4270,4270,4270,4270,0
|
|
20230721,194000,475138100,4270,4270,4270,4270,0
|
|
20230721,193900,475138100,4270,4270,4270,4270,0
|
|
20230721,193800,475138100,4270,4270,4270,4270,0
|
|
20230721,193700,475138100,4270,4270,4270,4270,0
|
|
20230721,193600,475138100,4270,4270,4270,4270,0
|
|
20230721,193500,475138100,4270,4270,4270,4270,0
|
|
20230721,193400,475138100,4270,4270,4270,4270,0
|
|
20230721,193300,475138100,4270,4270,4270,4270,0
|
|
20230721,193200,475138100,4270,4270,4270,4270,0
|
|
20230721,193100,475138100,4270,4270,4270,4270,0
|
|
20230721,193000,475138100,4270,4270,4270,4270,0
|
|
20230721,192900,475138100,4270,4270,4270,4270,0
|
|
20230721,192800,475138100,4270,4270,4270,4270,0
|
|
20230721,192700,475138100,4270,4270,4270,4270,0
|
|
20230721,192600,475138100,4270,4270,4270,4270,0
|
|
20230721,192500,475138100,4270,4270,4270,4270,0
|
|
20230721,192400,475138100,4270,4270,4270,4270,0
|
|
20230721,192300,475138100,4270,4270,4270,4270,0
|
|
20230721,192200,475138100,4270,4270,4270,4270,5436
|
|
20230721,192100,475138100,4270,4270,4270,4270,0
|
|
20230721,192000,475138100,4270,4270,4270,4270,0
|
|
20230721,191900,475138100,4270,4270,4270,4270,0
|
|
20230721,191800,475138100,4270,4270,4270,4270,0
|
|
20230721,191700,475138100,4270,4270,4270,4270,0
|
|
20230721,191600,475138100,4270,4270,4270,4270,0
|
|
20230721,191500,475138100,4270,4270,4270,4270,0
|
|
20230721,191400,475138100,4270,4270,4270,4270,0
|
|
20230721,191300,475138100,4270,4270,4270,4270,0
|
|
20230721,191200,475138100,4270,4270,4270,4270,0
|
|
20230721,191100,475138100,4270,4270,4270,4270,0
|
|
20230721,191000,475138100,4270,4270,4270,4270,0
|
|
20230721,190900,475138100,4270,4270,4270,4270,0
|
|
20230721,190800,475138100,4270,4270,4270,4270,0
|
|
20230721,190700,475138100,4270,4270,4270,4270,0
|
|
20230721,190600,475138100,4270,4270,4270,4270,0
|
|
20230721,190500,475138100,4270,4270,4270,4270,0
|
|
20230721,190400,475138100,4270,4270,4270,4270,0
|
|
20230721,190300,475138100,4270,4270,4270,4270,0
|
|
20230721,190200,475138100,4270,4270,4270,4270,0
|
|
20230721,190100,475138100,4270,4270,4270,4270,0
|
|
20230721,190000,475138100,4270,4270,4270,4270,0
|
|
20230721,185900,475138100,4270,4270,4270,4270,0
|
|
20230721,185800,475138100,4270,4270,4270,4270,0
|
|
20230721,185700,475138100,4270,4270,4270,4270,0
|
|
20230721,185600,475138100,4270,4270,4270,4270,0
|
|
20230721,185500,475138100,4270,4270,4270,4270,0
|
|
20230721,185400,475138100,4270,4270,4270,4270,0
|
|
20230721,185300,475138100,4270,4270,4270,4270,0
|
|
20230721,185200,475138100,4270,4270,4270,4270,5436
|
|
20230721,185100,475138100,4270,4270,4270,4270,0
|
|
20230721,185000,475138100,4270,4270,4270,4270,0
|
|
20230721,184900,475138100,4270,4270,4270,4270,0
|
|
20230721,184800,475138100,4270,4270,4270,4270,0
|
|
20230721,184700,475138100,4270,4270,4270,4270,0
|
|
20230721,184600,475138100,4270,4270,4270,4270,0
|
|
20230721,184500,475138100,4270,4270,4270,4270,0
|
|
20230721,184400,475138100,4270,4270,4270,4270,0
|
|
20230721,184300,475138100,4270,4270,4270,4270,0
|
|
20230721,184200,475138100,4270,4270,4270,4270,0
|
|
20230721,184100,475138100,4270,4270,4270,4270,0
|
|
20230721,184000,475138100,4270,4270,4270,4270,0
|
|
20230721,183900,475138100,4270,4270,4270,4270,0
|
|
20230721,183800,475138100,4270,4270,4270,4270,0
|
|
20230721,183700,475138100,4270,4270,4270,4270,0
|
|
20230721,183600,475138100,4270,4270,4270,4270,0
|
|
20230721,183500,475138100,4270,4270,4270,4270,0
|
|
20230721,183400,475138100,4270,4270,4270,4270,0
|
|
20230721,183300,475138100,4270,4270,4270,4270,0
|
|
20230721,183200,475138100,4270,4270,4270,4270,0
|
|
20230721,183100,475138100,4270,4270,4270,4270,0
|
|
20230721,183000,475138100,4270,4270,4270,4270,0
|
|
20230721,182900,475138100,4270,4270,4270,4270,0
|
|
20230721,182800,475138100,4270,4270,4270,4270,0
|
|
20230721,182700,475138100,4270,4270,4270,4270,0
|
|
20230721,182600,475138100,4270,4270,4270,4270,0
|
|
20230721,182500,475138100,4270,4270,4270,4270,0
|
|
20230721,182400,475138100,4270,4270,4270,4270,0
|
|
20230721,182300,475138100,4270,4270,4270,4270,0
|
|
20230721,182200,475138100,4270,4270,4270,4270,5436
|
|
20230721,182100,475138100,4270,4270,4270,4270,0
|
|
20230721,182000,475138100,4270,4270,4270,4270,0
|
|
20230721,181900,475138100,4270,4270,4270,4270,0
|
|
20230721,181800,475138100,4270,4270,4270,4270,0
|
|
20230721,181700,475138100,4270,4270,4270,4270,0
|
|
20230721,181600,475138100,4270,4270,4270,4270,0
|
|
20230721,181500,475138100,4270,4270,4270,4270,0
|
|
20230721,181400,475138100,4270,4270,4270,4270,0
|
|
20230721,181300,475138100,4270,4270,4270,4270,0
|
|
20230721,181200,475138100,4270,4270,4270,4270,0
|
|
20230721,181100,475138100,4270,4270,4270,4270,0
|
|
20230721,181000,475138100,4270,4270,4270,4270,0
|
|
20230721,180900,475138100,4270,4270,4270,4270,0
|
|
20230721,180800,475138100,4270,4270,4270,4270,0
|
|
20230721,180700,475138100,4270,4270,4270,4270,0
|
|
20230721,180600,475138100,4270,4270,4270,4270,0
|
|
20230721,180500,475138100,4270,4270,4270,4270,0
|
|
20230721,180400,475138100,4270,4270,4270,4270,0
|
|
20230721,180300,475138100,4270,4270,4270,4270,0
|
|
20230721,180200,475138100,4270,4270,4270,4270,0
|
|
20230721,180100,475138100,4270,4270,4270,4270,0
|
|
20230721,180000,475138100,4270,4270,4270,4270,0
|
|
20230721,175900,475138100,4270,4270,4270,4270,0
|
|
20230721,175800,475138100,4270,4270,4270,4270,0
|
|
20230721,175700,475138100,4270,4270,4270,4270,0
|
|
20230721,175600,475138100,4270,4270,4270,4270,0
|
|
20230721,175500,475138100,4270,4270,4270,4270,0
|
|
20230721,175400,475138100,4270,4270,4270,4270,0
|
|
20230721,175300,475138100,4270,4270,4270,4270,0
|
|
20230721,175200,475138100,4270,4270,4270,4270,5436
|
|
20230721,175100,475138100,4270,4270,4270,4270,0
|
|
20230721,175000,475138100,4270,4270,4270,4270,0
|
|
20230721,174900,475138100,4270,4270,4270,4270,0
|
|
20230721,174800,475138100,4270,4270,4270,4270,0
|
|
20230721,174700,475138100,4270,4270,4270,4270,0
|
|
20230721,174600,475138100,4270,4270,4270,4270,0
|
|
20230721,174500,475138100,4270,4270,4270,4270,0
|
|
20230721,174400,475138100,4270,4270,4270,4270,0
|
|
20230721,174300,475138100,4270,4270,4270,4270,0
|
|
20230721,174200,475138100,4270,4270,4270,4270,0
|
|
20230721,174100,475138100,4270,4270,4270,4270,0
|
|
20230721,174000,475138100,4270,4270,4270,4270,0
|
|
20230721,173900,475138100,4270,4270,4270,4270,0
|
|
20230721,173800,475138100,4270,4270,4270,4270,0
|
|
20230721,173700,475138100,4270,4270,4270,4270,0
|
|
20230721,173600,475138100,4270,4270,4270,4270,0
|
|
20230721,173500,475138100,4270,4270,4270,4270,0
|
|
20230721,173400,475138100,4270,4270,4270,4270,0
|
|
20230721,173300,475138100,4270,4270,4270,4270,0
|
|
20230721,173200,475138100,4270,4270,4270,4270,0
|
|
20230721,173100,475138100,4270,4270,4270,4270,0
|
|
20230721,173000,475138100,4270,4270,4270,4270,0
|
|
20230721,172900,475138100,4270,4270,4270,4270,0
|
|
20230721,172800,475138100,4270,4270,4270,4270,0
|
|
20230721,172700,475138100,4270,4270,4270,4270,0
|
|
20230721,172600,475138100,4270,4270,4270,4270,0
|
|
20230721,172500,475138100,4270,4270,4270,4270,0
|
|
20230721,172400,475138100,4270,4270,4270,4270,0
|
|
20230721,172300,475138100,4270,4270,4270,4270,0
|
|
20230721,172200,475138100,4270,4270,4270,4270,5436
|
|
20230721,172100,475138100,4270,4270,4270,4270,0
|
|
20230721,172000,475138100,4270,4270,4270,4270,0
|
|
20230721,171900,475138100,4270,4270,4270,4270,0
|
|
20230721,171800,475138100,4270,4270,4270,4270,0
|
|
20230721,171700,475138100,4270,4270,4270,4270,0
|
|
20230721,171600,475138100,4270,4270,4270,4270,0
|
|
20230721,171500,475138100,4270,4270,4270,4270,0
|
|
20230721,171400,475138100,4270,4270,4270,4270,0
|
|
20230721,171300,475138100,4270,4270,4270,4270,0
|
|
20230721,171200,475138100,4270,4270,4270,4270,0
|
|
20230721,171100,475138100,4270,4270,4270,4270,0
|
|
20230721,171000,475138100,4270,4270,4270,4270,0
|
|
20230721,170900,475138100,4270,4270,4270,4270,0
|
|
20230721,170800,475138100,4270,4270,4270,4270,0
|
|
20230721,170700,475138100,4270,4270,4270,4270,0
|
|
20230721,170600,475138100,4270,4270,4270,4270,0
|
|
20230721,170500,475138100,4270,4270,4270,4270,0
|
|
20230721,170400,475138100,4270,4270,4270,4270,0
|
|
20230721,170300,475138100,4270,4270,4270,4270,0
|
|
20230721,170200,475138100,4270,4270,4270,4270,0
|
|
20230721,170100,475138100,4270,4270,4270,4270,0
|
|
20230721,170000,475138100,4270,4270,4270,4270,0
|
|
20230721,165900,475138100,4270,4270,4270,4270,0
|
|
20230721,165800,475138100,4270,4270,4270,4270,0
|
|
20230721,165700,475138100,4270,4270,4270,4270,0
|
|
20230721,165600,475138100,4270,4270,4270,4270,0
|
|
20230721,165500,475138100,4270,4270,4270,4270,0
|
|
20230721,165400,475138100,4270,4270,4270,4270,0
|
|
20230721,165300,475138100,4270,4270,4270,4270,0
|
|
20230721,165200,475138100,4270,4270,4270,4270,5436
|
|
20230721,165100,475138100,4270,4270,4270,4270,0
|
|
20230721,165000,475138100,4270,4270,4270,4270,0
|
|
20230721,164900,475138100,4270,4270,4270,4270,0
|
|
20230721,164800,475138100,4270,4270,4270,4270,0
|
|
20230721,164700,475138100,4270,4270,4270,4270,0
|
|
20230721,164600,475138100,4270,4270,4270,4270,0
|
|
20230721,164500,475138100,4270,4270,4270,4270,0
|
|
20230721,164400,475138100,4270,4270,4270,4270,0
|
|
20230721,164300,475138100,4270,4270,4270,4270,0
|
|
20230721,164200,475138100,4270,4270,4270,4270,0
|
|
20230721,164100,475138100,4270,4270,4270,4270,0
|
|
20230721,164000,475138100,4270,4270,4270,4270,0
|
|
20230721,163900,475138100,4270,4270,4270,4270,0
|
|
20230721,163800,475138100,4270,4270,4270,4270,0
|
|
20230721,163700,475138100,4270,4270,4270,4270,0
|
|
20230721,163600,475138100,4270,4270,4270,4270,0
|
|
20230721,163500,475138100,4270,4270,4270,4270,0
|
|
20230721,163400,475138100,4270,4270,4270,4270,0
|
|
20230721,163300,475138100,4270,4270,4270,4270,0
|
|
20230721,163200,475138100,4270,4270,4270,4270,0
|
|
20230721,163100,475138100,4270,4270,4270,4270,0
|
|
20230721,163000,475138100,4270,4270,4270,4270,0
|
|
20230721,162900,475138100,4270,4270,4270,4270,0
|
|
20230721,162800,475138100,4270,4270,4270,4270,0
|
|
20230721,162700,475138100,4270,4270,4270,4270,0
|
|
20230721,162600,475138100,4270,4270,4270,4270,0
|
|
20230721,162500,475138100,4270,4270,4270,4270,0
|
|
20230721,162400,475138100,4270,4270,4270,4270,0
|
|
20230721,162300,475138100,4270,4270,4270,4270,0
|
|
20230721,162200,475138100,4270,4270,4270,4270,5436
|
|
20230721,162100,475138100,4270,4270,4270,4270,0
|
|
20230721,162000,475138100,4270,4270,4270,4270,0
|
|
20230721,161900,475138100,4270,4270,4270,4270,0
|
|
20230721,161800,475138100,4270,4270,4270,4270,0
|
|
20230721,161700,475138100,4270,4270,4270,4270,0
|
|
20230721,161600,475138100,4270,4270,4270,4270,0
|
|
20230721,161500,475138100,4270,4270,4270,4270,0
|
|
20230721,161400,475138100,4270,4270,4270,4270,0
|
|
20230721,161300,475138100,4270,4270,4270,4270,0
|
|
20230721,161200,475138100,4270,4270,4270,4270,0
|
|
20230721,161100,475138100,4270,4270,4270,4270,0
|
|
20230721,161000,475138100,4270,4270,4270,4270,0
|
|
20230721,160900,475138100,4270,4270,4270,4270,0
|
|
20230721,160800,475138100,4270,4270,4270,4270,0
|
|
20230721,160700,475138100,4270,4270,4270,4270,0
|
|
20230721,160600,475138100,4270,4270,4270,4270,0
|
|
20230721,160500,475138100,4270,4270,4270,4270,0
|
|
20230721,160400,475138100,4270,4270,4270,4270,0
|
|
20230721,160300,475138100,4270,4270,4270,4270,0
|
|
20230721,160200,475138100,4270,4270,4270,4270,0
|
|
20230721,160100,475138100,4270,4270,4270,4270,0
|
|
20230721,160000,475138100,4270,4270,4270,4270,0
|
|
20230721,155900,475138100,4270,4270,4270,4270,0
|
|
20230721,155800,475138100,4270,4270,4270,4270,0
|
|
20230721,155700,475138100,4270,4270,4270,4270,0
|
|
20230721,155600,475138100,4270,4270,4270,4270,0
|
|
20230721,155500,475138100,4270,4270,4270,4270,0
|
|
20230721,155400,475138100,4270,4270,4270,4270,0
|
|
20230721,155300,475138100,4270,4270,4270,4270,0
|
|
20230721,155200,475138100,4270,4270,4270,4270,5436
|
|
20230721,155100,475138100,4270,4270,4270,4270,0
|
|
20230721,155000,475138100,4270,4270,4270,4270,0
|
|
20230721,154900,475138100,4270,4270,4270,4270,0
|
|
20230721,154800,475138100,4270,4270,4270,4270,0
|
|
20230721,154700,475138100,4270,4270,4270,4270,0
|
|
20230721,154600,475138100,4270,4270,4270,4270,0
|
|
20230721,154500,475138100,4270,4270,4270,4270,0
|
|
20230721,154400,475138100,4270,4270,4270,4270,0
|
|
20230721,154300,475138100,4270,4270,4270,4270,0
|
|
20230721,154200,475138100,4270,4270,4270,4270,0
|
|
20230721,154100,475138100,4270,4270,4270,4270,0
|
|
20230721,154000,475138100,4270,4270,4270,4270,0
|
|
20230721,153900,475138100,4270,4270,4270,4270,0
|
|
20230721,153800,475138100,4270,4270,4270,4270,0
|
|
20230721,153700,475138100,4270,4270,4270,4270,0
|
|
20230721,153600,475138100,4270,4270,4270,4270,0
|
|
20230721,153500,475138100,4270,4270,4270,4270,0
|
|
20230721,153400,475138100,4270,4270,4270,4270,0
|
|
20230721,153300,475138100,4270,4270,4270,4270,0
|
|
20230721,153200,475138100,4270,4270,4270,4270,0
|
|
20230721,153100,475138100,4270,4270,4270,4270,0
|
|
20230721,153000,475138100,4270,4270,4270,4270,5436
|
|
20230721,152900,451926380,4270,4270,4270,4270,0
|
|
20230721,152800,451926380,4270,4270,4270,4270,0
|
|
20230721,152700,451926380,4270,4270,4270,4270,0
|
|
20230721,152600,451926380,4270,4270,4270,4270,0
|
|
20230721,152500,451926380,4270,4270,4270,4270,0
|
|
20230721,152400,451926380,4270,4270,4270,4270,0
|
|
20230721,152300,451926380,4270,4270,4270,4270,0
|
|
20230721,152200,451926380,4270,4270,4270,4270,0
|
|
20230721,152100,451926380,4270,4270,4270,4270,0
|
|
20230721,152000,451926380,4270,4270,4270,4270,0
|
|
20230721,151900,451926380,4270,4270,4270,4250,43
|
|
20230721,151800,451743190,4270,4270,4270,4270,1
|
|
20230721,151700,451738920,4250,4250,4265,4250,525
|
|
20230721,151600,449507655,4270,4270,4270,4270,0
|
|
20230721,151500,449507655,4270,4265,4270,4250,353
|
|
20230721,151400,448005380,4265,4265,4265,4265,200
|
|
20230721,151300,447152380,4265,4265,4265,4265,0
|
|
20230721,151200,447152380,4265,4265,4265,4265,0
|
|
20230721,151100,447152380,4265,4265,4265,4265,3
|
|
20230721,151000,447139585,4270,4260,4270,4260,6
|
|
20230721,150900,447114015,4270,4270,4270,4270,0
|
|
20230721,150800,447114015,4270,4270,4270,4270,0
|
|
20230721,150700,447114015,4270,4260,4270,4250,814
|
|
20230721,150600,443649705,4270,4270,4270,4270,0
|
|
20230721,150500,443649705,4270,4270,4270,4270,5
|
|
20230721,150400,443628355,4270,4270,4270,4270,24
|
|
20230721,150300,443525875,4260,4260,4260,4260,13
|
|
20230721,150200,443470495,4280,4280,4280,4280,0
|
|
20230721,150100,443470495,4280,4280,4280,4280,84
|
|
20230721,150000,443110975,4260,4260,4260,4260,1
|
|
20230721,145900,443106715,4280,4280,4280,4280,0
|
|
20230721,145800,443106715,4280,4280,4280,4280,0
|
|
20230721,145700,443106715,4280,4280,4280,4280,9
|
|
20230721,145600,443068195,4280,4270,4280,4270,191
|
|
20230721,145500,442251785,4270,4265,4270,4265,120
|
|
20230721,145400,441739515,4270,4270,4270,4255,31
|
|
20230721,145300,441607160,4270,4270,4270,4270,0
|
|
20230721,145200,441607160,4270,4265,4270,4265,14
|
|
20230721,145100,441547445,4270,4270,4270,4270,1
|
|
20230721,145000,441543175,4280,4280,4280,4280,2
|
|
20230721,144900,441534615,4255,4255,4255,4255,100
|
|
20230721,144800,441109115,4280,4280,4280,4280,0
|
|
20230721,144700,441109115,4280,4280,4280,4280,380
|
|
20230721,144600,439482715,4280,4280,4280,4280,0
|
|
20230721,144500,439482715,4280,4280,4280,4255,101
|
|
20230721,144400,439052910,4285,4285,4285,4285,10
|
|
20230721,144300,439010060,4285,4280,4285,4280,24
|
|
20230721,144200,438907320,4250,4255,4255,4250,335
|
|
20230721,144100,437483045,4285,4255,4285,4255,21
|
|
20230721,144000,437393660,4285,4285,4285,4285,0
|
|
20230721,143900,437393660,4285,4285,4285,4285,0
|
|
20230721,143800,437393660,4285,4265,4285,4255,846
|
|
20230721,143700,433789025,4285,4285,4285,4285,1
|
|
20230721,143600,433784740,4265,4265,4265,4265,256
|
|
20230721,143500,432692900,4260,4260,4260,4260,20
|
|
20230721,143400,432607700,4285,4285,4285,4285,0
|
|
20230721,143300,432607700,4285,4285,4285,4285,0
|
|
20230721,143200,432607700,4285,4285,4285,4285,6
|
|
20230721,143100,432581990,4275,4275,4275,4275,1234
|
|
20230721,143000,427306640,4285,4285,4285,4285,23
|
|
20230721,142900,427208085,4285,4285,4285,4285,12
|
|
20230721,142800,427156665,4285,4280,4285,4265,305
|
|
20230721,142700,425850720,4265,4265,4265,4265,14
|
|
20230721,142600,425791010,4265,4260,4280,4260,146
|
|
20230721,142500,425167460,4280,4280,4280,4280,0
|
|
20230721,142400,425167460,4280,4280,4280,4280,5
|
|
20230721,142300,425146060,4280,4280,4280,4280,704
|
|
20230721,142200,422132940,4285,4285,4285,4285,0
|
|
20230721,142100,422132940,4285,4285,4285,4285,0
|
|
20230721,142000,422132940,4285,4285,4285,4285,0
|
|
20230721,141900,422132940,4285,4285,4285,4285,0
|
|
20230721,141800,422132940,4285,4280,4285,4280,720
|
|
20230721,141700,419051325,4280,4280,4280,4280,3
|
|
20230721,141600,419038485,4265,4280,4285,4265,64
|
|
20230721,141500,418764575,4280,4280,4280,4280,713
|
|
20230721,141400,415712935,4280,4280,4280,4280,60
|
|
20230721,141300,415456135,4285,4285,4285,4285,0
|
|
20230721,141200,415456135,4285,4285,4285,4285,0
|
|
20230721,141100,415456135,4285,4285,4285,4285,100
|
|
20230721,141000,415027635,4285,4285,4285,4285,0
|
|
20230721,140900,415027635,4285,4285,4285,4285,0
|
|
20230721,140800,415027635,4285,4280,4285,4280,277
|
|
20230721,140700,413842065,4280,4275,4280,4255,321
|
|
20230721,140600,412475945,4275,4255,4275,4255,31
|
|
20230721,140500,412344020,4275,4275,4275,4275,66
|
|
20230721,140400,412061870,4280,4280,4280,4280,10
|
|
20230721,140300,412019070,4285,4285,4285,4285,3
|
|
20230721,140200,412006215,4285,4285,4285,4285,0
|
|
20230721,140100,412006215,4285,4285,4285,4285,0
|
|
20230721,140000,412006215,4285,4280,4285,4255,125
|
|
20230721,135900,411471255,4280,4270,4280,4270,601
|
|
20230721,135800,408901865,4255,4270,4270,4255,2
|
|
20230721,135700,408893340,4255,4255,4255,4255,30
|
|
20230721,135600,408765690,4270,4270,4270,4270,0
|
|
20230721,135500,408765690,4270,4270,4270,4260,346
|
|
20230721,135400,407288490,4270,4270,4270,4270,0
|
|
20230721,135300,407288490,4270,4260,4270,4260,258
|
|
20230721,135200,406188365,4255,4255,4255,4255,0
|
|
20230721,135100,406188365,4255,4255,4255,4255,67
|
|
20230721,135000,405903280,4270,4270,4270,4270,1
|
|
20230721,134900,405899010,4255,4255,4255,4255,0
|
|
20230721,134800,405899010,4255,4255,4255,4255,1
|
|
20230721,134700,405894755,4265,4260,4265,4260,480
|
|
20230721,134600,403847950,4265,4255,4265,4255,86
|
|
20230721,134500,403481990,4250,4255,4255,4250,627
|
|
20230721,134400,400814605,4260,4275,4275,4260,28
|
|
20230721,134300,400695310,4250,4250,4250,4250,0
|
|
20230721,134200,400695310,4250,4250,4250,4250,0
|
|
20230721,134100,400695310,4250,4250,4250,4250,80
|
|
20230721,134000,400355310,4240,4270,4270,4240,5000
|
|
20230721,133900,379135255,4285,4285,4285,4285,0
|
|
20230721,133800,379135255,4285,4285,4285,4285,0
|
|
20230721,133700,379135255,4285,4265,4285,4265,102
|
|
20230721,133600,378700205,4285,4265,4285,4265,199
|
|
20230721,133500,377850495,4285,4285,4285,4285,0
|
|
20230721,133400,377850495,4285,4285,4285,4285,0
|
|
20230721,133300,377850495,4285,4275,4285,4275,2339
|
|
20230721,133200,367828960,4275,4275,4275,4275,1
|
|
20230721,133100,367824685,4245,4275,4280,4245,155
|
|
20230721,133000,367162865,4280,4280,4285,4280,400
|
|
20230721,132900,365450785,4285,4270,4285,4250,465
|
|
20230721,132800,363466675,4270,4255,4270,4250,2501
|
|
20230721,132700,352826855,4270,4270,4270,4270,0
|
|
20230721,132600,352826855,4270,4270,4270,4270,117
|
|
20230721,132500,352327265,4275,4275,4275,4275,0
|
|
20230721,132400,352327265,4275,4275,4275,4275,0
|
|
20230721,132300,352327265,4275,4275,4275,4275,1
|
|
20230721,132200,352322990,4240,4285,4285,4240,31
|
|
20230721,132100,352190565,4285,4280,4285,4270,6
|
|
20230721,132000,352164920,4285,4270,4285,4270,2
|
|
20230721,131900,352156365,4265,4265,4270,4235,402
|
|
20230721,131800,350452280,4275,4245,4285,4245,891
|
|
20230721,131700,346669875,4245,4235,4245,4220,10884
|
|
20230721,131600,300601355,4245,4265,4265,4240,10271
|
|
20230721,131500,256931175,4290,4290,4290,4290,0
|
|
20230721,131400,256931175,4290,4290,4290,4290,1
|
|
20230721,131300,256926885,4265,4290,4290,4265,2
|
|
20230721,131200,256918330,4265,4265,4265,4265,2649
|
|
20230721,131100,245620345,4265,4265,4265,4265,100
|
|
20230721,131000,245193845,4300,4300,4300,4300,1
|
|
20230721,130900,245189545,4270,4270,4270,4270,220
|
|
20230721,130800,244250145,4300,4300,4300,4300,0
|
|
20230721,130700,244250145,4300,4270,4300,4270,51
|
|
20230721,130600,244032345,4300,4300,4300,4300,0
|
|
20230721,130500,244032345,4300,4300,4300,4300,300
|
|
20230721,130400,242742345,4300,4300,4300,4300,0
|
|
20230721,130300,242742345,4300,4300,4300,4300,0
|
|
20230721,130200,242742345,4300,4300,4300,4300,0
|
|
20230721,130100,242742345,4300,4285,4300,4285,53
|
|
20230721,130000,242515225,4285,4285,4285,4285,116
|
|
20230721,125900,242018165,4285,4280,4285,4280,26
|
|
20230721,125800,241906880,4280,4280,4280,4280,491
|
|
20230721,125700,239805400,4280,4280,4280,4280,0
|
|
20230721,125600,239805400,4280,4280,4280,4280,0
|
|
20230721,125500,239805400,4280,4280,4280,4280,0
|
|
20230721,125400,239805400,4280,4280,4280,4280,0
|
|
20230721,125300,239805400,4280,4280,4280,4280,0
|
|
20230721,125200,239805400,4280,4270,4280,4270,471
|
|
20230721,125100,237794220,4280,4270,4280,4270,591
|
|
20230721,125000,235270630,4280,4280,4280,4280,0
|
|
20230721,124900,235270630,4280,4280,4280,4280,1401
|
|
20230721,124800,229274350,4280,4280,4280,4280,0
|
|
20230721,124700,229274350,4280,4270,4280,4270,486
|
|
20230721,124600,227198660,4270,4270,4270,4270,73
|
|
20230721,124500,226886950,4280,4280,4280,4280,1
|
|
20230721,124400,226882670,4280,4280,4280,4280,1
|
|
20230721,124300,226878390,4280,4280,4280,4280,0
|
|
20230721,124200,226878390,4280,4280,4280,4280,0
|
|
20230721,124100,226878390,4280,4270,4280,4270,844
|
|
20230721,124000,223274500,4280,4280,4280,4280,0
|
|
20230721,123900,223274500,4280,4280,4280,4280,0
|
|
20230721,123800,223274500,4280,4280,4280,4280,0
|
|
20230721,123700,223274500,4280,4275,4280,4275,21
|
|
20230721,123600,223184720,4275,4275,4275,4275,446
|
|
20230721,123500,221278070,4275,4275,4275,4275,0
|
|
20230721,123400,221278070,4275,4275,4275,4275,27
|
|
20230721,123300,221162645,4280,4280,4280,4280,0
|
|
20230721,123200,221162645,4280,4280,4280,4280,0
|
|
20230721,123100,221162645,4280,4285,4285,4280,336
|
|
20230721,123000,219723565,4285,4285,4285,4285,100
|
|
20230721,122900,219295065,4280,4280,4280,4280,0
|
|
20230721,122800,219295065,4280,4285,4285,4280,191
|
|
20230721,122700,218477580,4280,4280,4280,4280,11
|
|
20230721,122600,218430500,4280,4280,4280,4280,0
|
|
20230721,122500,218430500,4280,4280,4280,4280,0
|
|
20230721,122400,218430500,4280,4280,4280,4280,0
|
|
20230721,122300,218430500,4280,4280,4280,4280,1
|
|
20230721,122200,218426220,4280,4280,4285,4280,116
|
|
20230721,122100,217929215,4280,4285,4285,4280,140
|
|
20230721,122000,217329395,4290,4290,4290,4290,26
|
|
20230721,121900,217217855,4305,4305,4305,4305,0
|
|
20230721,121800,217217855,4305,4305,4305,4305,0
|
|
20230721,121700,217217855,4305,4305,4305,4305,0
|
|
20230721,121600,217217855,4305,4305,4305,4305,10
|
|
20230721,121500,217174805,4290,4290,4290,4290,0
|
|
20230721,121400,217174805,4290,4290,4290,4290,301
|
|
20230721,121300,215883515,4305,4305,4305,4305,0
|
|
20230721,121200,215883515,4305,4305,4305,4305,23
|
|
20230721,121100,215784500,4305,4290,4305,4290,3
|
|
20230721,121000,215771615,4305,4305,4305,4305,0
|
|
20230721,120900,215771615,4305,4305,4305,4305,0
|
|
20230721,120800,215771615,4305,4305,4305,4305,0
|
|
20230721,120700,215771615,4305,4305,4305,4305,0
|
|
20230721,120600,215771615,4305,4305,4305,4305,0
|
|
20230721,120500,215771615,4305,4300,4305,4300,881
|
|
20230721,120400,211983310,4300,4300,4300,4300,0
|
|
20230721,120300,211983310,4300,4275,4300,4270,205
|
|
20230721,120200,211107320,4300,4275,4300,4275,126
|
|
20230721,120100,210568645,4300,4285,4300,4285,1000
|
|
20230721,120000,206272650,4285,4285,4285,4285,50
|
|
20230721,115900,206058400,4285,4280,4285,4280,137
|
|
20230721,115800,205472035,4280,4280,4280,4280,5
|
|
20230721,115700,205450635,4280,4280,4280,4280,1
|
|
20230721,115600,205446355,4275,4275,4275,4275,0
|
|
20230721,115500,205446355,4275,4275,4275,4275,107
|
|
20230721,115400,204988930,4280,4275,4280,4275,20
|
|
20230721,115300,204903380,4275,4275,4275,4275,0
|
|
20230721,115200,204903380,4275,4275,4275,4275,1000
|
|
20230721,115100,200628380,4275,4275,4275,4275,0
|
|
20230721,115000,200628380,4275,4275,4275,4275,155
|
|
20230721,114900,199965755,4285,4285,4285,4285,0
|
|
20230721,114800,199965755,4285,4300,4300,4285,4
|
|
20230721,114700,199948585,4305,4305,4305,4305,0
|
|
20230721,114600,199948585,4305,4305,4305,4305,0
|
|
20230721,114500,199948585,4305,4305,4305,4305,0
|
|
20230721,114400,199948585,4305,4305,4305,4305,0
|
|
20230721,114300,199948585,4305,4305,4305,4305,0
|
|
20230721,114200,199948585,4305,4305,4305,4305,10
|
|
20230721,114100,199905535,4305,4305,4305,4305,0
|
|
20230721,114000,199905535,4305,4305,4305,4305,0
|
|
20230721,113900,199905535,4305,4305,4305,4305,0
|
|
20230721,113800,199905535,4305,4305,4305,4305,0
|
|
20230721,113700,199905535,4305,4305,4305,4305,0
|
|
20230721,113600,199905535,4305,4305,4305,4305,0
|
|
20230721,113500,199905535,4305,4305,4305,4305,0
|
|
20230721,113400,199905535,4305,4300,4305,4295,1230
|
|
20230721,113300,194618990,4265,4285,4285,4265,2968
|
|
20230721,113200,181937710,4315,4315,4315,4315,0
|
|
20230721,113100,181937710,4315,4315,4315,4315,0
|
|
20230721,113000,181937710,4315,4310,4315,4310,11
|
|
20230721,112900,181890295,4310,4310,4310,4310,0
|
|
20230721,112800,181890295,4310,4280,4310,4280,11
|
|
20230721,112700,181843185,4310,4310,4310,4310,211
|
|
20230721,112600,180933775,4280,4280,4280,4280,0
|
|
20230721,112500,180933775,4280,4280,4280,4280,20
|
|
20230721,112400,180848175,4310,4310,4310,4310,0
|
|
20230721,112300,180848175,4310,4310,4310,4310,0
|
|
20230721,112200,180848175,4310,4310,4310,4310,0
|
|
20230721,112100,180848175,4310,4310,4310,4310,0
|
|
20230721,112000,180848175,4310,4310,4310,4310,1
|
|
20230721,111900,180843865,4280,4280,4280,4280,31
|
|
20230721,111800,180711185,4310,4310,4310,4310,0
|
|
20230721,111700,180711185,4310,4310,4310,4310,120
|
|
20230721,111600,180193985,4310,4290,4310,4280,216
|
|
20230721,111500,179269150,4315,4315,4315,4315,0
|
|
20230721,111400,179269150,4315,4315,4315,4315,0
|
|
20230721,111300,179269150,4315,4315,4315,4315,0
|
|
20230721,111200,179269150,4315,4315,4320,4295,19
|
|
20230721,111100,179187175,4315,4300,4320,4300,195
|
|
20230721,111000,178347100,4300,4290,4300,4290,430
|
|
20230721,110900,176500770,4290,4290,4290,4290,113
|
|
20230721,110800,176016000,4290,4280,4290,4280,56
|
|
20230721,110700,175776310,4290,4285,4290,4280,9
|
|
20230721,110600,175737775,4300,4300,4300,4295,122
|
|
20230721,110500,175213200,4305,4300,4305,4300,103
|
|
20230721,110400,174770295,4300,4300,4300,4300,0
|
|
20230721,110300,174770295,4300,4300,4300,4300,1
|
|
20230721,110200,174765995,4295,4295,4295,4295,0
|
|
20230721,110100,174765995,4295,4295,4295,4295,0
|
|
20230721,110000,174765995,4295,4295,4295,4295,0
|
|
20230721,105900,174765995,4295,4295,4305,4295,93
|
|
20230721,105800,174366550,4275,4275,4275,4275,110
|
|
20230721,105700,173896300,4295,4295,4295,4295,0
|
|
20230721,105600,173896300,4295,4295,4295,4295,0
|
|
20230721,105500,173896300,4295,4295,4295,4295,200
|
|
20230721,105400,173037300,4295,4295,4295,4295,0
|
|
20230721,105300,173037300,4295,4295,4295,4295,0
|
|
20230721,105200,173037300,4295,4290,4295,4290,31
|
|
20230721,105100,172904305,4275,4280,4280,4275,3
|
|
20230721,105000,172891470,4315,4300,4320,4275,312
|
|
20230721,104900,171546390,4300,4285,4300,4285,461
|
|
20230721,104800,169570990,4285,4285,4285,4270,27
|
|
20230721,104700,169455310,4280,4280,4280,4270,10
|
|
20230721,104600,169412530,4275,4270,4275,4270,125
|
|
20230721,104500,168878765,4270,4270,4270,4270,18
|
|
20230721,104400,168801905,4275,4275,4275,4275,1
|
|
20230721,104300,168797630,4265,4265,4265,4265,161
|
|
20230721,104200,168110965,4260,4265,4265,4260,85
|
|
20230721,104100,167748665,4275,4270,4275,4265,52
|
|
20230721,104000,167526860,4285,4270,4285,4270,28
|
|
20230721,103900,167407070,4285,4285,4285,4285,0
|
|
20230721,103800,167407070,4285,4285,4285,4285,3
|
|
20230721,103700,167394215,4285,4280,4285,4280,253
|
|
20230721,103600,166311360,4265,4280,4280,4265,1129
|
|
20230721,103500,161495740,4280,4280,4280,4280,1
|
|
20230721,103400,161491460,4280,4280,4280,4280,49
|
|
20230721,103300,161281740,4280,4260,4280,4260,370
|
|
20230721,103200,159704500,4280,4260,4280,4260,8
|
|
20230721,103100,159670400,4280,4280,4280,4280,0
|
|
20230721,103000,159670400,4280,4280,4280,4280,0
|
|
20230721,102900,159670400,4280,4280,4280,4280,0
|
|
20230721,102800,159670400,4280,4280,4280,4280,0
|
|
20230721,102700,159670400,4280,4255,4280,4255,1224
|
|
20230721,102600,154462255,4285,4265,4285,4265,411
|
|
20230721,102500,152709320,4255,4265,4265,4255,1509
|
|
20230721,102400,146286725,4270,4270,4270,4270,1
|
|
20230721,102300,146282455,4265,4260,4265,4260,201
|
|
20230721,102200,145425940,4265,4265,4265,4265,1
|
|
20230721,102100,145421675,4260,4260,4270,4260,538
|
|
20230721,102000,143129585,4260,4260,4275,4260,1891
|
|
20230721,101900,135073910,4275,4275,4275,4265,529
|
|
20230721,101800,132815955,4285,4270,4285,4260,102
|
|
20230721,101700,132381370,4285,4285,4285,4285,0
|
|
20230721,101600,132381370,4285,4285,4285,4285,0
|
|
20230721,101500,132381370,4285,4275,4285,4275,3
|
|
20230721,101400,132368535,4285,4285,4285,4285,2
|
|
20230721,101300,132359965,4285,4275,4285,4275,188
|
|
20230721,101200,131556160,4265,4275,4275,4265,181
|
|
20230721,101100,130783395,4275,4265,4275,4265,603
|
|
20230721,101000,128211570,4260,4275,4275,4260,578
|
|
20230721,100900,125749275,4265,4265,4265,4260,3400
|
|
20230721,100800,111257915,4270,4270,4270,4270,1245
|
|
20230721,100700,105941765,4280,4280,4280,4275,1041
|
|
20230721,100600,101491290,4280,4300,4300,4280,370
|
|
20230721,100500,99907290,4280,4280,4280,4280,0
|
|
20230721,100400,99907290,4280,4280,4280,4280,43
|
|
20230721,100300,99723250,4300,4300,4300,4300,0
|
|
20230721,100200,99723250,4300,4280,4300,4275,1623
|
|
20230721,100100,92783710,4300,4290,4300,4290,38
|
|
20230721,100000,92620680,4290,4280,4290,4280,139
|
|
20230721,095900,92025650,4280,4280,4280,4280,1096
|
|
20230721,095800,87334770,4300,4300,4300,4300,0
|
|
20230721,095700,87334770,4300,4300,4300,4300,1
|
|
20230721,095600,87330470,4290,4290,4290,4290,0
|
|
20230721,095500,87330470,4290,4300,4300,4285,73
|
|
20230721,095400,87017290,4295,4295,4300,4290,344
|
|
20230721,095300,85539825,4295,4295,4295,4295,53
|
|
20230721,095200,85312190,4305,4280,4305,4275,1230
|
|
20230721,095100,80049265,4305,4305,4305,4305,1
|
|
20230721,095000,80044960,4300,4325,4325,4280,526
|
|
20230721,094900,77792050,4310,4310,4310,4310,30
|
|
20230721,094800,77662750,4325,4325,4325,4325,0
|
|
20230721,094700,77662750,4325,4295,4325,4280,2581
|
|
20230721,094600,66606775,4325,4330,4330,4325,14
|
|
20230721,094500,66546205,4330,4320,4330,4295,55
|
|
20230721,094400,66308345,4325,4315,4325,4315,302
|
|
20230721,094300,65004795,4295,4305,4305,4295,2000
|
|
20230721,094200,56412885,4305,4305,4305,4305,30
|
|
20230721,094100,56283735,4300,4300,4300,4300,1
|
|
20230721,094000,56279435,4300,4305,4305,4300,4
|
|
20230721,093900,56262230,4305,4335,4335,4305,201
|
|
20230721,093800,55396895,4340,4340,4340,4340,0
|
|
20230721,093700,55396895,4340,4315,4340,4315,632
|
|
20230721,093600,52666515,4315,4315,4315,4315,0
|
|
20230721,093500,52666515,4315,4315,4315,4315,0
|
|
20230721,093400,52666515,4315,4310,4315,4310,13
|
|
20230721,093300,52610480,4285,4285,4285,4285,0
|
|
20230721,093200,52610480,4285,4285,4285,4285,0
|
|
20230721,093100,52610480,4285,4285,4285,4285,0
|
|
20230721,093000,52610480,4285,4310,4310,4285,54
|
|
20230721,092900,52378650,4315,4310,4315,4310,500
|
|
20230721,092800,50221205,4315,4315,4315,4315,50
|
|
20230721,092700,50005455,4320,4320,4320,4320,0
|
|
20230721,092600,50005455,4320,4320,4320,4320,0
|
|
20230721,092500,50005455,4320,4295,4320,4290,816
|
|
20230721,092400,46503365,4320,4315,4320,4315,30
|
|
20230721,092300,46373770,4315,4315,4315,4315,1
|
|
20230721,092200,46369455,4320,4295,4320,4295,50
|
|
20230721,092100,46154225,4295,4295,4295,4295,14
|
|
20230721,092000,46094095,4290,4295,4295,4290,452
|
|
20230721,091900,44154910,4295,4295,4295,4295,119
|
|
20230721,091800,43643805,4325,4325,4325,4325,0
|
|
20230721,091700,43643805,4325,4295,4325,4295,3
|
|
20230721,091600,43630860,4290,4315,4320,4290,1124
|
|
20230721,091500,38799445,4315,4325,4335,4315,1367
|
|
20230721,091400,32892710,4340,4340,4340,4340,0
|
|
20230721,091300,32892710,4340,4335,4340,4335,10
|
|
20230721,091200,32849325,4340,4345,4345,4340,99
|
|
20230721,091100,32419615,4345,4345,4345,4345,0
|
|
20230721,091000,32419615,4345,4345,4345,4345,5
|
|
20230721,090900,32397890,4350,4350,4350,4350,0
|
|
20230721,090800,32397890,4350,4315,4350,4315,99
|
|
20230721,090700,31969645,4315,4320,4320,4315,1962
|
|
20230721,090600,23502510,4320,4320,4320,4320,0
|
|
20230721,090500,23502510,4320,4320,4320,4320,6
|
|
20230721,090400,23476590,4360,4360,4360,4360,0
|
|
20230721,090300,23476590,4360,4360,4360,4360,10
|
|
20230721,090200,23432990,4360,4315,4365,4315,168
|
|
20230721,090100,22704900,4315,4315,4315,4315,1
|
|
20230721,090000,22700585,4335,4380,4380,4220,5212
|