612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190900,270208295,3460,3460,3460,3460,1607
|
|
20230721,190800,270208295,3460,3460,3460,3460,0
|
|
20230721,190700,270208295,3460,3460,3460,3460,0
|
|
20230721,190600,270208295,3460,3460,3460,3460,0
|
|
20230721,190500,270208295,3460,3460,3460,3460,0
|
|
20230721,190400,270208295,3460,3460,3460,3460,0
|
|
20230721,190300,270208295,3460,3460,3460,3460,0
|
|
20230721,190200,270208295,3460,3460,3460,3460,0
|
|
20230721,190100,270208295,3460,3460,3460,3460,0
|
|
20230721,190000,270208295,3460,3460,3460,3460,0
|
|
20230721,185900,270208295,3460,3460,3460,3460,0
|
|
20230721,185800,270208295,3460,3460,3460,3460,0
|
|
20230721,185700,270208295,3460,3460,3460,3460,0
|
|
20230721,185600,270208295,3460,3460,3460,3460,0
|
|
20230721,185500,270208295,3460,3460,3460,3460,0
|
|
20230721,185400,270208295,3460,3460,3460,3460,0
|
|
20230721,185300,270208295,3460,3460,3460,3460,0
|
|
20230721,185200,270208295,3460,3460,3460,3460,0
|
|
20230721,185100,270208295,3460,3460,3460,3460,0
|
|
20230721,185000,270208295,3460,3460,3460,3460,0
|
|
20230721,184900,270208295,3460,3460,3460,3460,0
|
|
20230721,184800,270208295,3460,3460,3460,3460,0
|
|
20230721,184700,270208295,3460,3460,3460,3460,0
|
|
20230721,184600,270208295,3460,3460,3460,3460,0
|
|
20230721,184500,270208295,3460,3460,3460,3460,0
|
|
20230721,184400,270208295,3460,3460,3460,3460,0
|
|
20230721,184300,270208295,3460,3460,3460,3460,0
|
|
20230721,184200,270208295,3460,3460,3460,3460,0
|
|
20230721,184100,270208295,3460,3460,3460,3460,0
|
|
20230721,184000,270208295,3460,3460,3460,3460,0
|
|
20230721,183900,270208295,3460,3460,3460,3460,1607
|
|
20230721,183800,270208295,3460,3460,3460,3460,0
|
|
20230721,183700,270208295,3460,3460,3460,3460,0
|
|
20230721,183600,270208295,3460,3460,3460,3460,0
|
|
20230721,183500,270208295,3460,3460,3460,3460,0
|
|
20230721,183400,270208295,3460,3460,3460,3460,0
|
|
20230721,183300,270208295,3460,3460,3460,3460,0
|
|
20230721,183200,270208295,3460,3460,3460,3460,0
|
|
20230721,183100,270208295,3460,3460,3460,3460,0
|
|
20230721,183000,270208295,3460,3460,3460,3460,0
|
|
20230721,182900,270208295,3460,3460,3460,3460,0
|
|
20230721,182800,270208295,3460,3460,3460,3460,0
|
|
20230721,182700,270208295,3460,3460,3460,3460,0
|
|
20230721,182600,270208295,3460,3460,3460,3460,0
|
|
20230721,182500,270208295,3460,3460,3460,3460,0
|
|
20230721,182400,270208295,3460,3460,3460,3460,0
|
|
20230721,182300,270208295,3460,3460,3460,3460,0
|
|
20230721,182200,270208295,3460,3460,3460,3460,0
|
|
20230721,182100,270208295,3460,3460,3460,3460,0
|
|
20230721,182000,270208295,3460,3460,3460,3460,0
|
|
20230721,181900,270208295,3460,3460,3460,3460,0
|
|
20230721,181800,270208295,3460,3460,3460,3460,0
|
|
20230721,181700,270208295,3460,3460,3460,3460,0
|
|
20230721,181600,270208295,3460,3460,3460,3460,0
|
|
20230721,181500,270208295,3460,3460,3460,3460,0
|
|
20230721,181400,270208295,3460,3460,3460,3460,0
|
|
20230721,181300,270208295,3460,3460,3460,3460,0
|
|
20230721,181200,270208295,3460,3460,3460,3460,0
|
|
20230721,181100,270208295,3460,3460,3460,3460,0
|
|
20230721,181000,270208295,3460,3460,3460,3460,0
|
|
20230721,180900,270208295,3460,3460,3460,3460,1607
|
|
20230721,180800,270208295,3460,3460,3460,3460,0
|
|
20230721,180700,270208295,3460,3460,3460,3460,0
|
|
20230721,180600,270208295,3460,3460,3460,3460,0
|
|
20230721,180500,270208295,3460,3460,3460,3460,0
|
|
20230721,180400,270208295,3460,3460,3460,3460,0
|
|
20230721,180300,270208295,3460,3460,3460,3460,0
|
|
20230721,180200,270208295,3460,3460,3460,3460,0
|
|
20230721,180100,270208295,3460,3460,3460,3460,0
|
|
20230721,180000,270208295,3460,3460,3460,3460,0
|
|
20230721,175900,270208295,3460,3460,3460,3460,0
|
|
20230721,175800,270208295,3460,3460,3460,3460,0
|
|
20230721,175700,270208295,3460,3460,3460,3460,0
|
|
20230721,175600,270208295,3460,3460,3460,3460,0
|
|
20230721,175500,270208295,3460,3460,3460,3460,0
|
|
20230721,175400,270208295,3460,3460,3460,3460,0
|
|
20230721,175300,270208295,3460,3460,3460,3460,0
|
|
20230721,175200,270208295,3460,3460,3460,3460,0
|
|
20230721,175100,270208295,3460,3460,3460,3460,0
|
|
20230721,175000,270208295,3460,3460,3460,3460,0
|
|
20230721,174900,270208295,3460,3460,3460,3460,0
|
|
20230721,174800,270208295,3460,3460,3460,3460,0
|
|
20230721,174700,270208295,3460,3460,3460,3460,0
|
|
20230721,174600,270208295,3460,3460,3460,3460,0
|
|
20230721,174500,270208295,3460,3460,3460,3460,0
|
|
20230721,174400,270208295,3460,3460,3460,3460,0
|
|
20230721,174300,270208295,3460,3460,3460,3460,0
|
|
20230721,174200,270208295,3460,3460,3460,3460,0
|
|
20230721,174100,270208295,3460,3460,3460,3460,0
|
|
20230721,174000,270208295,3460,3460,3460,3460,0
|
|
20230721,173900,270208295,3460,3460,3460,3460,1607
|
|
20230721,173800,270208295,3460,3460,3460,3460,0
|
|
20230721,173700,270208295,3460,3460,3460,3460,0
|
|
20230721,173600,270208295,3460,3460,3460,3460,0
|
|
20230721,173500,270208295,3460,3460,3460,3460,0
|
|
20230721,173400,270208295,3460,3460,3460,3460,0
|
|
20230721,173300,270208295,3460,3460,3460,3460,0
|
|
20230721,173200,270208295,3460,3460,3460,3460,0
|
|
20230721,173100,270208295,3460,3460,3460,3460,0
|
|
20230721,173000,270208295,3460,3460,3460,3460,0
|
|
20230721,172900,270208295,3460,3460,3460,3460,0
|
|
20230721,172800,270208295,3460,3460,3460,3460,0
|
|
20230721,172700,270208295,3460,3460,3460,3460,0
|
|
20230721,172600,270208295,3460,3460,3460,3460,0
|
|
20230721,172500,270208295,3460,3460,3460,3460,0
|
|
20230721,172400,270208295,3460,3460,3460,3460,0
|
|
20230721,172300,270208295,3460,3460,3460,3460,0
|
|
20230721,172200,270208295,3460,3460,3460,3460,0
|
|
20230721,172100,270208295,3460,3460,3460,3460,0
|
|
20230721,172000,270208295,3460,3460,3460,3460,0
|
|
20230721,171900,270208295,3460,3460,3460,3460,0
|
|
20230721,171800,270208295,3460,3460,3460,3460,0
|
|
20230721,171700,270208295,3460,3460,3460,3460,0
|
|
20230721,171600,270208295,3460,3460,3460,3460,0
|
|
20230721,171500,270208295,3460,3460,3460,3460,0
|
|
20230721,171400,270208295,3460,3460,3460,3460,0
|
|
20230721,171300,270208295,3460,3460,3460,3460,0
|
|
20230721,171200,270208295,3460,3460,3460,3460,0
|
|
20230721,171100,270208295,3460,3460,3460,3460,0
|
|
20230721,171000,270208295,3460,3460,3460,3460,0
|
|
20230721,170900,270208295,3460,3460,3460,3460,1607
|
|
20230721,170800,270208295,3460,3460,3460,3460,0
|
|
20230721,170700,270208295,3460,3460,3460,3460,0
|
|
20230721,170600,270208295,3460,3460,3460,3460,0
|
|
20230721,170500,270208295,3460,3460,3460,3460,0
|
|
20230721,170400,270208295,3460,3460,3460,3460,0
|
|
20230721,170300,270208295,3460,3460,3460,3460,0
|
|
20230721,170200,270208295,3460,3460,3460,3460,0
|
|
20230721,170100,270208295,3460,3460,3460,3460,0
|
|
20230721,170000,270208295,3460,3460,3460,3460,0
|
|
20230721,165900,270208295,3460,3460,3460,3460,0
|
|
20230721,165800,270208295,3460,3460,3460,3460,0
|
|
20230721,165700,270208295,3460,3460,3460,3460,0
|
|
20230721,165600,270208295,3460,3460,3460,3460,0
|
|
20230721,165500,270208295,3460,3460,3460,3460,0
|
|
20230721,165400,270208295,3460,3460,3460,3460,0
|
|
20230721,165300,270208295,3460,3460,3460,3460,0
|
|
20230721,165200,270208295,3460,3460,3460,3460,0
|
|
20230721,165100,270208295,3460,3460,3460,3460,0
|
|
20230721,165000,270208295,3460,3460,3460,3460,0
|
|
20230721,164900,270208295,3460,3460,3460,3460,0
|
|
20230721,164800,270208295,3460,3460,3460,3460,0
|
|
20230721,164700,270208295,3460,3460,3460,3460,0
|
|
20230721,164600,270208295,3460,3460,3460,3460,0
|
|
20230721,164500,270208295,3460,3460,3460,3460,0
|
|
20230721,164400,270208295,3460,3460,3460,3460,0
|
|
20230721,164300,270208295,3460,3460,3460,3460,0
|
|
20230721,164200,270208295,3460,3460,3460,3460,0
|
|
20230721,164100,270208295,3460,3460,3460,3460,0
|
|
20230721,164000,270208295,3460,3460,3460,3460,0
|
|
20230721,163900,270208295,3460,3460,3460,3460,1607
|
|
20230721,163800,270208295,3460,3460,3460,3460,0
|
|
20230721,163700,270208295,3460,3460,3460,3460,0
|
|
20230721,163600,270208295,3460,3460,3460,3460,0
|
|
20230721,163500,270208295,3460,3460,3460,3460,0
|
|
20230721,163400,270208295,3460,3460,3460,3460,0
|
|
20230721,163300,270208295,3460,3460,3460,3460,0
|
|
20230721,163200,270208295,3460,3460,3460,3460,0
|
|
20230721,163100,270208295,3460,3460,3460,3460,0
|
|
20230721,163000,270208295,3460,3460,3460,3460,0
|
|
20230721,162900,270208295,3460,3460,3460,3460,0
|
|
20230721,162800,270208295,3460,3460,3460,3460,0
|
|
20230721,162700,270208295,3460,3460,3460,3460,0
|
|
20230721,162600,270208295,3460,3460,3460,3460,0
|
|
20230721,162500,270208295,3460,3460,3460,3460,0
|
|
20230721,162400,270208295,3460,3460,3460,3460,0
|
|
20230721,162300,270208295,3460,3460,3460,3460,0
|
|
20230721,162200,270208295,3460,3460,3460,3460,0
|
|
20230721,162100,270208295,3460,3460,3460,3460,0
|
|
20230721,162000,270208295,3460,3460,3460,3460,0
|
|
20230721,161900,270208295,3460,3460,3460,3460,0
|
|
20230721,161800,270208295,3460,3460,3460,3460,0
|
|
20230721,161700,270208295,3460,3460,3460,3460,0
|
|
20230721,161600,270208295,3460,3460,3460,3460,0
|
|
20230721,161500,270208295,3460,3460,3460,3460,0
|
|
20230721,161400,270208295,3460,3460,3460,3460,0
|
|
20230721,161300,270208295,3460,3460,3460,3460,0
|
|
20230721,161200,270208295,3460,3460,3460,3460,0
|
|
20230721,161100,270208295,3460,3460,3460,3460,0
|
|
20230721,161000,270208295,3460,3460,3460,3460,0
|
|
20230721,160900,270208295,3460,3460,3460,3460,1607
|
|
20230721,160800,270208295,3460,3460,3460,3460,0
|
|
20230721,160700,270208295,3460,3460,3460,3460,0
|
|
20230721,160600,270208295,3460,3460,3460,3460,0
|
|
20230721,160500,270208295,3460,3460,3460,3460,0
|
|
20230721,160400,270208295,3460,3460,3460,3460,0
|
|
20230721,160300,270208295,3460,3460,3460,3460,0
|
|
20230721,160200,270208295,3460,3460,3460,3460,0
|
|
20230721,160100,270208295,3460,3460,3460,3460,0
|
|
20230721,160000,270208295,3460,3460,3460,3460,0
|
|
20230721,155900,270208295,3460,3460,3460,3460,0
|
|
20230721,155800,270208295,3460,3460,3460,3460,0
|
|
20230721,155700,270208295,3460,3460,3460,3460,0
|
|
20230721,155600,270208295,3460,3460,3460,3460,0
|
|
20230721,155500,270208295,3460,3460,3460,3460,0
|
|
20230721,155400,270208295,3460,3460,3460,3460,0
|
|
20230721,155300,270208295,3460,3460,3460,3460,0
|
|
20230721,155200,270208295,3460,3460,3460,3460,0
|
|
20230721,155100,270208295,3460,3460,3460,3460,0
|
|
20230721,155000,270208295,3460,3460,3460,3460,0
|
|
20230721,154900,270208295,3460,3460,3460,3460,0
|
|
20230721,154800,270208295,3460,3460,3460,3460,0
|
|
20230721,154700,270208295,3460,3460,3460,3460,0
|
|
20230721,154600,270208295,3460,3460,3460,3460,0
|
|
20230721,154500,270208295,3460,3460,3460,3460,0
|
|
20230721,154400,270208295,3460,3460,3460,3460,0
|
|
20230721,154300,270208295,3460,3460,3460,3460,0
|
|
20230721,154200,270208295,3460,3460,3460,3460,0
|
|
20230721,154100,270208295,3460,3460,3460,3460,0
|
|
20230721,154000,270208295,3460,3460,3460,3460,0
|
|
20230721,153900,270208295,3460,3460,3460,3460,1607
|
|
20230721,153800,270208295,3460,3460,3460,3460,0
|
|
20230721,153700,270208295,3460,3460,3460,3460,0
|
|
20230721,153600,270208295,3460,3460,3460,3460,0
|
|
20230721,153500,270208295,3460,3460,3460,3460,0
|
|
20230721,153400,270208295,3460,3460,3460,3460,0
|
|
20230721,153300,270208295,3460,3460,3460,3460,0
|
|
20230721,153200,270208295,3460,3460,3460,3460,0
|
|
20230721,153100,270208295,3460,3460,3460,3460,0
|
|
20230721,153000,270208295,3460,3460,3460,3460,1607
|
|
20230721,152900,264648075,3460,3460,3460,3460,0
|
|
20230721,152800,264648075,3460,3460,3460,3460,0
|
|
20230721,152700,264648075,3460,3460,3460,3460,0
|
|
20230721,152600,264648075,3460,3460,3460,3460,0
|
|
20230721,152500,264648075,3460,3460,3460,3460,0
|
|
20230721,152400,264648075,3460,3460,3460,3460,0
|
|
20230721,152300,264648075,3460,3460,3460,3460,0
|
|
20230721,152200,264648075,3460,3460,3460,3460,0
|
|
20230721,152100,264648075,3460,3460,3460,3460,0
|
|
20230721,152000,264648075,3460,3460,3460,3460,0
|
|
20230721,151900,264648075,3460,3465,3465,3460,3569
|
|
20230721,151800,252286140,3465,3470,3470,3465,1480
|
|
20230721,151700,247152945,3470,3470,3470,3470,200
|
|
20230721,151600,246458945,3470,3470,3470,3470,0
|
|
20230721,151500,246458945,3470,3475,3475,3470,396
|
|
20230721,151400,245082875,3475,3470,3475,3470,106
|
|
20230721,151300,244714555,3470,3470,3470,3470,0
|
|
20230721,151200,244714555,3470,3470,3470,3470,0
|
|
20230721,151100,244714555,3470,3470,3470,3470,4
|
|
20230721,151000,244700675,3475,3475,3475,3475,0
|
|
20230721,150900,244700675,3475,3475,3475,3475,100
|
|
20230721,150800,244353175,3470,3470,3470,3470,450
|
|
20230721,150700,242791675,3470,3470,3470,3470,151
|
|
20230721,150600,242267705,3470,3470,3470,3470,200
|
|
20230721,150500,241573705,3470,3470,3470,3470,1
|
|
20230721,150400,241570235,3465,3465,3465,3465,45
|
|
20230721,150300,241414310,3470,3470,3470,3470,0
|
|
20230721,150200,241414310,3470,3470,3470,3470,206
|
|
20230721,150100,240699490,3475,3475,3475,3475,10
|
|
20230721,150000,240664740,3475,3475,3475,3465,480
|
|
20230721,145900,239001140,3475,3475,3475,3475,0
|
|
20230721,145800,239001140,3475,3475,3475,3475,12
|
|
20230721,145700,238959440,3475,3475,3475,3475,20
|
|
20230721,145600,238889940,3475,3470,3475,3470,61
|
|
20230721,145500,238678265,3465,3465,3465,3465,0
|
|
20230721,145400,238678265,3465,3465,3465,3465,180
|
|
20230721,145300,238054565,3470,3475,3475,3470,258
|
|
20230721,145200,237159295,3475,3475,3475,3470,39
|
|
20230721,145100,237023820,3470,3475,3475,3470,544
|
|
20230721,145000,235135975,3480,3480,3480,3480,1
|
|
20230721,144900,235132495,3470,3470,3470,3470,100
|
|
20230721,144800,234785495,3480,3480,3480,3480,0
|
|
20230721,144700,234785495,3480,3480,3480,3480,0
|
|
20230721,144600,234785495,3480,3480,3480,3480,0
|
|
20230721,144500,234785495,3480,3480,3480,3480,1000
|
|
20230721,144400,231305495,3470,3470,3470,3470,0
|
|
20230721,144300,231305495,3470,3470,3470,3470,0
|
|
20230721,144200,231305495,3470,3475,3475,3470,1843
|
|
20230721,144100,224907830,3475,3475,3475,3475,10
|
|
20230721,144000,224873080,3480,3480,3480,3480,12
|
|
20230721,143900,224831320,3475,3475,3475,3475,0
|
|
20230721,143800,224831320,3475,3475,3475,3475,0
|
|
20230721,143700,224831320,3475,3475,3475,3475,0
|
|
20230721,143600,224831320,3475,3475,3475,3475,0
|
|
20230721,143500,224831320,3475,3475,3475,3475,8
|
|
20230721,143400,224803520,3475,3475,3475,3475,16
|
|
20230721,143300,224747920,3475,3475,3475,3475,0
|
|
20230721,143200,224747920,3475,3475,3475,3475,48
|
|
20230721,143100,224581120,3485,3485,3485,3485,0
|
|
20230721,143000,224581120,3485,3485,3485,3485,0
|
|
20230721,142900,224581120,3485,3485,3485,3485,50
|
|
20230721,142800,224406870,3485,3485,3485,3485,0
|
|
20230721,142700,224406870,3485,3485,3485,3485,0
|
|
20230721,142600,224406870,3485,3485,3485,3485,0
|
|
20230721,142500,224406870,3485,3480,3485,3480,2
|
|
20230721,142400,224399905,3485,3475,3485,3475,29
|
|
20230721,142300,224299120,3485,3485,3485,3485,0
|
|
20230721,142200,224299120,3485,3485,3485,3485,0
|
|
20230721,142100,224299120,3485,3485,3485,3485,0
|
|
20230721,142000,224299120,3485,3485,3485,3485,0
|
|
20230721,141900,224299120,3485,3485,3485,3485,1
|
|
20230721,141800,224295635,3490,3475,3490,3475,114
|
|
20230721,141700,223899275,3490,3490,3490,3490,0
|
|
20230721,141600,223899275,3490,3490,3490,3490,14
|
|
20230721,141500,223850415,3490,3490,3490,3490,0
|
|
20230721,141400,223850415,3490,3490,3490,3490,1
|
|
20230721,141300,223846925,3470,3470,3470,3470,100
|
|
20230721,141200,223499925,3490,3475,3490,3475,2023
|
|
20230721,141100,216469975,3475,3475,3475,3475,0
|
|
20230721,141000,216469975,3475,3475,3475,3475,0
|
|
20230721,140900,216469975,3475,3475,3475,3475,0
|
|
20230721,140800,216469975,3475,3475,3475,3475,0
|
|
20230721,140700,216469975,3475,3475,3475,3475,0
|
|
20230721,140600,216469975,3475,3470,3475,3470,433
|
|
20230721,140500,214967450,3470,3465,3470,3465,301
|
|
20230721,140400,213924480,3470,3470,3470,3470,0
|
|
20230721,140300,213924480,3470,3470,3470,3470,0
|
|
20230721,140200,213924480,3470,3470,3470,3470,0
|
|
20230721,140100,213924480,3470,3470,3470,3470,1
|
|
20230721,140000,213921010,3470,3470,3470,3470,12
|
|
20230721,135900,213879370,3470,3470,3470,3470,0
|
|
20230721,135800,213879370,3470,3470,3470,3470,1
|
|
20230721,135700,213875900,3470,3470,3470,3470,3
|
|
20230721,135600,213865490,3470,3465,3470,3465,21
|
|
20230721,135500,213792720,3475,3465,3475,3465,1727
|
|
20230721,135400,207808655,3475,3465,3475,3465,1779
|
|
20230721,135300,201643390,3475,3475,3475,3475,0
|
|
20230721,135200,201643390,3475,3475,3475,3470,1924
|
|
20230721,135100,194967090,3475,3475,3475,3475,1326
|
|
20230721,135000,190359240,3480,3480,3480,3480,1
|
|
20230721,134900,190355760,3475,3490,3490,3475,637
|
|
20230721,134800,188138915,3490,3490,3490,3490,30
|
|
20230721,134700,188034215,3490,3490,3490,3490,0
|
|
20230721,134600,188034215,3490,3490,3490,3490,0
|
|
20230721,134500,188034215,3490,3490,3490,3490,0
|
|
20230721,134400,188034215,3490,3490,3490,3490,0
|
|
20230721,134300,188034215,3490,3490,3490,3490,0
|
|
20230721,134200,188034215,3490,3490,3490,3490,1
|
|
20230721,134100,188030725,3480,3480,3480,3480,10
|
|
20230721,134000,187995925,3490,3490,3490,3490,0
|
|
20230721,133900,187995925,3490,3490,3490,3490,0
|
|
20230721,133800,187995925,3490,3490,3490,3490,0
|
|
20230721,133700,187995925,3490,3490,3490,3490,0
|
|
20230721,133600,187995925,3490,3490,3490,3490,1
|
|
20230721,133500,187992435,3475,3475,3475,3475,0
|
|
20230721,133400,187992435,3475,3475,3475,3475,10
|
|
20230721,133300,187957685,3490,3490,3490,3490,0
|
|
20230721,133200,187957685,3490,3490,3490,3490,0
|
|
20230721,133100,187957685,3490,3490,3490,3490,0
|
|
20230721,133000,187957685,3490,3490,3490,3490,0
|
|
20230721,132900,187957685,3490,3490,3490,3490,148
|
|
20230721,132800,187441165,3490,3490,3490,3490,0
|
|
20230721,132700,187441165,3490,3490,3490,3490,0
|
|
20230721,132600,187441165,3490,3490,3490,3490,1
|
|
20230721,132500,187437675,3490,3490,3490,3490,0
|
|
20230721,132400,187437675,3490,3475,3490,3470,679
|
|
20230721,132300,185080320,3475,3475,3475,3475,9
|
|
20230721,132200,185049045,3490,3490,3490,3490,0
|
|
20230721,132100,185049045,3490,3490,3490,3490,0
|
|
20230721,132000,185049045,3490,3490,3490,3490,150
|
|
20230721,131900,184525545,3490,3490,3490,3490,0
|
|
20230721,131800,184525545,3490,3475,3490,3475,23
|
|
20230721,131700,184445605,3475,3475,3475,3475,90
|
|
20230721,131600,184132855,3475,3475,3475,3475,50
|
|
20230721,131500,183959105,3475,3475,3475,3475,1
|
|
20230721,131400,183955630,3470,3475,3475,3470,301
|
|
20230721,131300,182909660,3475,3475,3475,3475,30
|
|
20230721,131200,182805410,3475,3475,3475,3475,100
|
|
20230721,131100,182457910,3475,3475,3475,3475,1
|
|
20230721,131000,182454435,3470,3470,3470,3470,400
|
|
20230721,130900,181066435,3475,3475,3475,3475,303
|
|
20230721,130800,180013510,3475,3475,3475,3475,14
|
|
20230721,130700,179964860,3475,3475,3475,3475,21
|
|
20230721,130600,179891885,3475,3490,3490,3475,167
|
|
20230721,130500,179311545,3475,3475,3475,3475,0
|
|
20230721,130400,179311545,3475,3475,3475,3475,0
|
|
20230721,130300,179311545,3475,3475,3475,3475,52
|
|
20230721,130200,179130845,3475,3475,3475,3475,100
|
|
20230721,130100,178783345,3475,3490,3490,3475,1251
|
|
20230721,130000,174436075,3490,3490,3490,3490,3
|
|
20230721,125900,174425605,3490,3490,3490,3490,0
|
|
20230721,125800,174425605,3490,3490,3490,3490,0
|
|
20230721,125700,174425605,3490,3490,3490,3490,0
|
|
20230721,125600,174425605,3490,3480,3490,3475,66
|
|
20230721,125500,174196190,3490,3490,3490,3490,0
|
|
20230721,125400,174196190,3490,3490,3490,3490,18
|
|
20230721,125300,174133370,3490,3490,3490,3490,10
|
|
20230721,125200,174098470,3490,3490,3490,3490,0
|
|
20230721,125100,174098470,3490,3490,3490,3490,0
|
|
20230721,125000,174098470,3490,3490,3490,3490,0
|
|
20230721,124900,174098470,3490,3490,3490,3490,0
|
|
20230721,124800,174098470,3490,3490,3490,3490,0
|
|
20230721,124700,174098470,3490,3490,3490,3490,70
|
|
20230721,124600,173854170,3490,3490,3490,3490,36
|
|
20230721,124500,173728530,3490,3490,3490,3490,4
|
|
20230721,124400,173714570,3490,3490,3490,3490,0
|
|
20230721,124300,173714570,3490,3490,3490,3490,0
|
|
20230721,124200,173714570,3490,3490,3490,3490,0
|
|
20230721,124100,173714570,3490,3490,3490,3490,0
|
|
20230721,124000,173714570,3490,3490,3490,3490,0
|
|
20230721,123900,173714570,3490,3490,3490,3490,0
|
|
20230721,123800,173714570,3490,3490,3490,3490,0
|
|
20230721,123700,173714570,3490,3475,3490,3470,2076
|
|
20230721,123600,166508280,3495,3495,3495,3495,0
|
|
20230721,123500,166508280,3495,3495,3495,3495,0
|
|
20230721,123400,166508280,3495,3495,3495,3495,0
|
|
20230721,123300,166508280,3495,3495,3495,3495,0
|
|
20230721,123200,166508280,3495,3495,3495,3495,0
|
|
20230721,123100,166508280,3495,3495,3495,3495,0
|
|
20230721,123000,166508280,3495,3495,3495,3495,0
|
|
20230721,122900,166508280,3495,3495,3495,3495,0
|
|
20230721,122800,166508280,3495,3495,3495,3495,1
|
|
20230721,122700,166504785,3475,3475,3475,3475,2001
|
|
20230721,122600,159551310,3475,3475,3475,3475,301
|
|
20230721,122500,158505335,3470,3475,3475,3470,30
|
|
20230721,122400,158401225,3475,3475,3475,3475,0
|
|
20230721,122300,158401225,3475,3475,3475,3475,0
|
|
20230721,122200,158401225,3475,3475,3475,3475,0
|
|
20230721,122100,158401225,3475,3475,3475,3475,1
|
|
20230721,122000,158397750,3470,3470,3470,3470,0
|
|
20230721,121900,158397750,3470,3475,3475,3470,2006
|
|
20230721,121800,151436900,3475,3475,3475,3475,50
|
|
20230721,121700,151263150,3475,3470,3475,3470,132
|
|
20230721,121600,150804520,3470,3470,3470,3470,0
|
|
20230721,121500,150804520,3470,3470,3470,3470,0
|
|
20230721,121400,150804520,3470,3470,3470,3470,0
|
|
20230721,121300,150804520,3470,3470,3470,3470,0
|
|
20230721,121200,150804520,3470,3475,3475,3470,4687
|
|
20230721,121100,134527195,3480,3480,3480,3480,0
|
|
20230721,121000,134527195,3480,3480,3480,3480,0
|
|
20230721,120900,134527195,3480,3475,3480,3475,1005
|
|
20230721,120800,131029820,3475,3475,3475,3475,0
|
|
20230721,120700,131029820,3475,3480,3480,3475,479
|
|
20230721,120600,129363065,3495,3495,3495,3495,0
|
|
20230721,120500,129363065,3495,3495,3495,3495,62
|
|
20230721,120400,129146375,3495,3495,3495,3495,0
|
|
20230721,120300,129146375,3495,3495,3495,3495,0
|
|
20230721,120200,129146375,3495,3480,3495,3480,161
|
|
20230721,120100,128586080,3480,3480,3480,3480,0
|
|
20230721,120000,128586080,3480,3480,3480,3480,268
|
|
20230721,115900,127653440,3475,3475,3475,3475,34
|
|
20230721,115800,127535290,3475,3480,3480,3475,942
|
|
20230721,115700,124258030,3495,3495,3495,3495,0
|
|
20230721,115600,124258030,3495,3495,3495,3495,1
|
|
20230721,115500,124254535,3485,3485,3485,3485,4
|
|
20230721,115400,124240595,3485,3485,3485,3485,0
|
|
20230721,115300,124240595,3485,3485,3485,3485,7
|
|
20230721,115200,124216200,3485,3485,3485,3485,1
|
|
20230721,115100,124212715,3495,3495,3495,3495,0
|
|
20230721,115000,124212715,3495,3495,3495,3495,1
|
|
20230721,114900,124209220,3480,3480,3480,3480,0
|
|
20230721,114800,124209220,3480,3480,3480,3480,1500
|
|
20230721,114700,118989220,3490,3490,3490,3490,0
|
|
20230721,114600,118989220,3490,3490,3490,3490,3
|
|
20230721,114500,118978750,3500,3500,3500,3500,0
|
|
20230721,114400,118978750,3500,3500,3500,3500,0
|
|
20230721,114300,118978750,3500,3500,3500,3500,0
|
|
20230721,114200,118978750,3500,3500,3500,3500,0
|
|
20230721,114100,118978750,3500,3500,3500,3500,0
|
|
20230721,114000,118978750,3500,3500,3500,3500,0
|
|
20230721,113900,118978750,3500,3500,3500,3500,0
|
|
20230721,113800,118978750,3500,3500,3500,3500,3
|
|
20230721,113700,118968250,3500,3500,3500,3500,0
|
|
20230721,113600,118968250,3500,3500,3500,3500,0
|
|
20230721,113500,118968250,3500,3500,3500,3500,0
|
|
20230721,113400,118968250,3500,3500,3500,3500,0
|
|
20230721,113300,118968250,3500,3500,3500,3500,0
|
|
20230721,113200,118968250,3500,3500,3500,3500,0
|
|
20230721,113100,118968250,3500,3500,3500,3500,2
|
|
20230721,113000,118961250,3500,3500,3500,3500,2
|
|
20230721,112900,118954250,3500,3500,3500,3500,0
|
|
20230721,112800,118954250,3500,3500,3500,3500,0
|
|
20230721,112700,118954250,3500,3500,3500,3500,0
|
|
20230721,112600,118954250,3500,3500,3500,3500,0
|
|
20230721,112500,118954250,3500,3500,3500,3500,0
|
|
20230721,112400,118954250,3500,3500,3500,3500,0
|
|
20230721,112300,118954250,3500,3500,3500,3500,1
|
|
20230721,112200,118950750,3500,3500,3500,3500,0
|
|
20230721,112100,118950750,3500,3500,3500,3500,0
|
|
20230721,112000,118950750,3500,3500,3500,3500,1
|
|
20230721,111900,118947250,3475,3480,3480,3475,2464
|
|
20230721,111800,110380400,3480,3500,3500,3480,220
|
|
20230721,111700,109612800,3500,3500,3500,3500,0
|
|
20230721,111600,109612800,3500,3500,3500,3500,0
|
|
20230721,111500,109612800,3500,3500,3500,3500,0
|
|
20230721,111400,109612800,3500,3500,3500,3500,0
|
|
20230721,111300,109612800,3500,3480,3500,3470,1625
|
|
20230721,111200,103969210,3480,3490,3490,3480,5136
|
|
20230721,111100,86077350,3490,3495,3495,3490,1003
|
|
20230721,111000,82575975,3495,3495,3495,3495,24
|
|
20230721,110900,82492095,3495,3495,3495,3495,4
|
|
20230721,110800,82478115,3495,3495,3495,3495,0
|
|
20230721,110700,82478115,3495,3495,3495,3495,0
|
|
20230721,110600,82478115,3495,3495,3495,3495,0
|
|
20230721,110500,82478115,3495,3495,3495,3495,0
|
|
20230721,110400,82478115,3495,3495,3495,3495,683
|
|
20230721,110300,80091030,3495,3495,3495,3495,532
|
|
20230721,110200,78231690,3495,3495,3495,3495,516
|
|
20230721,110100,76428270,3500,3500,3500,3500,136
|
|
20230721,110000,75952270,3520,3520,3520,3520,0
|
|
20230721,105900,75952270,3520,3520,3520,3520,0
|
|
20230721,105800,75952270,3520,3520,3520,3520,0
|
|
20230721,105700,75952270,3520,3520,3520,3520,1
|
|
20230721,105600,75948750,3505,3505,3505,3505,0
|
|
20230721,105500,75948750,3505,3505,3505,3505,2553
|
|
20230721,105400,67000485,3510,3510,3510,3510,34
|
|
20230721,105300,66881145,3510,3510,3510,3510,0
|
|
20230721,105200,66881145,3510,3510,3510,3510,5
|
|
20230721,105100,66863595,3520,3520,3520,3520,0
|
|
20230721,105000,66863595,3520,3520,3520,3520,0
|
|
20230721,104900,66863595,3520,3520,3520,3520,0
|
|
20230721,104800,66863595,3520,3505,3520,3505,396
|
|
20230721,104700,65475600,3520,3520,3520,3520,1
|
|
20230721,104600,65472080,3505,3505,3505,3505,30
|
|
20230721,104500,65366930,3505,3500,3505,3500,13
|
|
20230721,104400,65321370,3500,3500,3500,3500,0
|
|
20230721,104300,65321370,3500,3500,3500,3500,100
|
|
20230721,104200,64971370,3500,3500,3500,3500,0
|
|
20230721,104100,64971370,3500,3500,3500,3500,0
|
|
20230721,104000,64971370,3500,3500,3500,3500,183
|
|
20230721,103900,64330870,3500,3500,3500,3500,39
|
|
20230721,103800,64194370,3500,3500,3500,3500,0
|
|
20230721,103700,64194370,3500,3500,3500,3500,86
|
|
20230721,103600,63893370,3500,3500,3500,3500,14
|
|
20230721,103500,63844370,3500,3500,3500,3500,0
|
|
20230721,103400,63844370,3500,3500,3500,3500,0
|
|
20230721,103300,63844370,3500,3500,3500,3500,700
|
|
20230721,103200,61394370,3500,3500,3500,3500,0
|
|
20230721,103100,61394370,3500,3500,3500,3500,0
|
|
20230721,103000,61394370,3500,3500,3500,3500,0
|
|
20230721,102900,61394370,3500,3500,3500,3500,0
|
|
20230721,102800,61394370,3500,3510,3510,3500,300
|
|
20230721,102700,60344360,3500,3500,3500,3500,0
|
|
20230721,102600,60344360,3500,3500,3500,3500,0
|
|
20230721,102500,60344360,3500,3505,3505,3500,120
|
|
20230721,102400,59924215,3505,3505,3505,3505,50
|
|
20230721,102300,59748965,3505,3505,3505,3505,50
|
|
20230721,102200,59573715,3505,3505,3505,3505,69
|
|
20230721,102100,59331870,3510,3510,3510,3510,0
|
|
20230721,102000,59331870,3510,3510,3510,3510,12
|
|
20230721,101900,59289750,3510,3510,3510,3510,4
|
|
20230721,101800,59275710,3510,3510,3510,3510,0
|
|
20230721,101700,59275710,3510,3510,3510,3510,1
|
|
20230721,101600,59272200,3510,3510,3510,3510,0
|
|
20230721,101500,59272200,3510,3510,3510,3510,0
|
|
20230721,101400,59272200,3510,3510,3510,3510,0
|
|
20230721,101300,59272200,3510,3510,3510,3510,3
|
|
20230721,101200,59261670,3520,3520,3520,3520,0
|
|
20230721,101100,59261670,3520,3520,3520,3520,0
|
|
20230721,101000,59261670,3520,3520,3520,3520,5
|
|
20230721,100900,59244070,3520,3520,3520,3520,0
|
|
20230721,100800,59244070,3520,3520,3520,3520,6
|
|
20230721,100700,59222950,3520,3520,3520,3520,0
|
|
20230721,100600,59222950,3520,3520,3520,3520,4
|
|
20230721,100500,59208870,3520,3520,3520,3520,0
|
|
20230721,100400,59208870,3520,3520,3520,3520,0
|
|
20230721,100300,59208870,3520,3520,3520,3520,39
|
|
20230721,100200,59071590,3525,3525,3525,3525,0
|
|
20230721,100100,59071590,3525,3525,3525,3525,0
|
|
20230721,100000,59071590,3525,3525,3525,3525,0
|
|
20230721,095900,59071590,3525,3505,3525,3505,29
|
|
20230721,095800,58969640,3500,3500,3500,3500,518
|
|
20230721,095700,57156640,3500,3500,3500,3500,17
|
|
20230721,095600,57097140,3500,3500,3500,3500,36
|
|
20230721,095500,56971140,3500,3500,3500,3500,0
|
|
20230721,095400,56971140,3500,3500,3500,3500,0
|
|
20230721,095300,56971140,3500,3500,3500,3500,0
|
|
20230721,095200,56971140,3500,3500,3500,3500,147
|
|
20230721,095100,56456640,3500,3500,3500,3500,0
|
|
20230721,095000,56456640,3500,3495,3500,3495,20
|
|
20230721,094900,56386730,3500,3500,3500,3500,0
|
|
20230721,094800,56386730,3500,3500,3500,3500,0
|
|
20230721,094700,56386730,3500,3500,3500,3500,11
|
|
20230721,094600,56348230,3500,3500,3500,3500,9
|
|
20230721,094500,56316730,3490,3490,3490,3490,0
|
|
20230721,094400,56316730,3490,3490,3490,3490,0
|
|
20230721,094300,56316730,3490,3490,3490,3490,0
|
|
20230721,094200,56316730,3490,3490,3490,3490,0
|
|
20230721,094100,56316730,3490,3490,3490,3490,0
|
|
20230721,094000,56316730,3490,3490,3490,3490,0
|
|
20230721,093900,56316730,3490,3490,3490,3490,101
|
|
20230721,093800,55964240,3500,3500,3500,3500,0
|
|
20230721,093700,55964240,3500,3500,3500,3500,0
|
|
20230721,093600,55964240,3500,3500,3500,3500,8
|
|
20230721,093500,55936240,3500,3500,3500,3500,5
|
|
20230721,093400,55918740,3500,3500,3500,3500,15
|
|
20230721,093300,55866240,3500,3500,3500,3490,103
|
|
20230721,093200,55506740,3500,3500,3500,3500,10
|
|
20230721,093100,55471740,3500,3485,3500,3485,101
|
|
20230721,093000,55119740,3500,3495,3500,3495,4000
|
|
20230721,092900,41126510,3485,3485,3485,3485,150
|
|
20230721,092800,40603760,3485,3485,3485,3485,206
|
|
20230721,092700,39885850,3485,3485,3485,3485,45
|
|
20230721,092600,39729025,3480,3480,3480,3480,0
|
|
20230721,092500,39729025,3480,3480,3480,3480,300
|
|
20230721,092400,38685025,3485,3485,3485,3485,105
|
|
20230721,092300,38319100,3485,3485,3485,3485,0
|
|
20230721,092200,38319100,3485,3485,3485,3485,39
|
|
20230721,092100,38183185,3495,3495,3495,3495,0
|
|
20230721,092000,38183185,3495,3495,3495,3495,0
|
|
20230721,091900,38183185,3495,3495,3495,3495,0
|
|
20230721,091800,38183185,3495,3495,3495,3495,10
|
|
20230721,091700,38148235,3470,3475,3475,3470,5000
|
|
20230721,091600,20791285,3475,3480,3480,3475,1920
|
|
20230721,091500,14114285,3475,3495,3500,3475,528
|
|
20230721,091400,12272225,3500,3500,3500,3500,0
|
|
20230721,091300,12272225,3500,3480,3500,3475,1062
|
|
20230721,091200,8577270,3485,3485,3485,3485,260
|
|
20230721,091100,7671170,3500,3500,3500,3500,17
|
|
20230721,091000,7611670,3485,3490,3500,3485,1062
|
|
20230721,090900,3906930,3490,3490,3490,3490,0
|
|
20230721,090800,3906930,3490,3490,3490,3490,257
|
|
20230721,090700,3010000,3490,3490,3490,3490,0
|
|
20230721,090600,3010000,3490,3495,3495,3490,307
|
|
20230721,090500,1938440,3495,3500,3500,3495,157
|
|
20230721,090400,1389440,3500,3505,3505,3500,59
|
|
20230721,090300,1182800,3505,3505,3505,3505,0
|
|
20230721,090200,1182800,3505,3510,3510,3505,147
|
|
20230721,090100,666970,3520,3525,3525,3520,21
|
|
20230721,090000,593045,3535,3530,3535,3530,168
|