575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183200,1149846095,4230,4230,4230,4230,4359
|
|
20230720,183100,1149846095,4230,4230,4230,4230,0
|
|
20230720,183000,1149846095,4230,4230,4230,4230,0
|
|
20230720,182900,1149846095,4230,4230,4230,4230,0
|
|
20230720,182800,1149846095,4230,4230,4230,4230,0
|
|
20230720,182700,1149846095,4230,4230,4230,4230,0
|
|
20230720,182600,1149846095,4230,4230,4230,4230,0
|
|
20230720,182500,1149846095,4230,4230,4230,4230,0
|
|
20230720,182400,1149846095,4230,4230,4230,4230,0
|
|
20230720,182300,1149846095,4230,4230,4230,4230,0
|
|
20230720,182200,1149846095,4230,4230,4230,4230,0
|
|
20230720,182100,1149846095,4230,4230,4230,4230,0
|
|
20230720,182000,1149846095,4230,4230,4230,4230,0
|
|
20230720,181900,1149846095,4230,4230,4230,4230,0
|
|
20230720,181800,1149846095,4230,4230,4230,4230,0
|
|
20230720,181700,1149846095,4230,4230,4230,4230,0
|
|
20230720,181600,1149846095,4230,4230,4230,4230,0
|
|
20230720,181500,1149846095,4230,4230,4230,4230,0
|
|
20230720,181400,1149846095,4230,4230,4230,4230,0
|
|
20230720,181300,1149846095,4230,4230,4230,4230,0
|
|
20230720,181200,1149846095,4230,4230,4230,4230,0
|
|
20230720,181100,1149846095,4230,4230,4230,4230,0
|
|
20230720,181000,1149846095,4230,4230,4230,4230,0
|
|
20230720,180900,1149846095,4230,4230,4230,4230,0
|
|
20230720,180800,1149846095,4230,4230,4230,4230,0
|
|
20230720,180700,1149846095,4230,4230,4230,4230,0
|
|
20230720,180600,1149846095,4230,4230,4230,4230,0
|
|
20230720,180500,1149846095,4230,4230,4230,4230,0
|
|
20230720,180400,1149846095,4230,4230,4230,4230,0
|
|
20230720,180300,1149846095,4230,4230,4230,4230,0
|
|
20230720,180200,1149846095,4230,4230,4230,4230,4359
|
|
20230720,180100,1149846095,4230,4230,4230,4230,0
|
|
20230720,180000,1149846095,4230,4230,4230,4230,0
|
|
20230720,175900,1149846095,4230,4230,4230,4230,0
|
|
20230720,175800,1149846095,4230,4230,4230,4230,0
|
|
20230720,175700,1149846095,4230,4230,4230,4230,0
|
|
20230720,175600,1149846095,4230,4230,4230,4230,0
|
|
20230720,175500,1149846095,4230,4230,4230,4230,0
|
|
20230720,175400,1149846095,4230,4230,4230,4230,0
|
|
20230720,175300,1149846095,4230,4230,4230,4230,0
|
|
20230720,175200,1149846095,4230,4230,4230,4230,0
|
|
20230720,175100,1149846095,4230,4230,4230,4230,0
|
|
20230720,175000,1149846095,4230,4230,4230,4230,0
|
|
20230720,174900,1149846095,4230,4230,4230,4230,0
|
|
20230720,174800,1149846095,4230,4230,4230,4230,0
|
|
20230720,174700,1149846095,4230,4230,4230,4230,0
|
|
20230720,174600,1149846095,4230,4230,4230,4230,0
|
|
20230720,174500,1149846095,4230,4230,4230,4230,0
|
|
20230720,174400,1149846095,4230,4230,4230,4230,0
|
|
20230720,174300,1149846095,4230,4230,4230,4230,0
|
|
20230720,174200,1149846095,4230,4230,4230,4230,0
|
|
20230720,174100,1149846095,4230,4230,4230,4230,0
|
|
20230720,174000,1149846095,4230,4230,4230,4230,0
|
|
20230720,173900,1149846095,4230,4230,4230,4230,0
|
|
20230720,173800,1149846095,4230,4230,4230,4230,0
|
|
20230720,173700,1149846095,4230,4230,4230,4230,0
|
|
20230720,173600,1149846095,4230,4230,4230,4230,0
|
|
20230720,173500,1149846095,4230,4230,4230,4230,0
|
|
20230720,173400,1149846095,4230,4230,4230,4230,0
|
|
20230720,173300,1149846095,4230,4230,4230,4230,0
|
|
20230720,173200,1149846095,4230,4230,4230,4230,4359
|
|
20230720,173100,1149846095,4230,4230,4230,4230,0
|
|
20230720,173000,1149846095,4230,4230,4230,4230,0
|
|
20230720,172900,1149846095,4230,4230,4230,4230,0
|
|
20230720,172800,1149846095,4230,4230,4230,4230,0
|
|
20230720,172700,1149846095,4230,4230,4230,4230,0
|
|
20230720,172600,1149846095,4230,4230,4230,4230,0
|
|
20230720,172500,1149846095,4230,4230,4230,4230,0
|
|
20230720,172400,1149846095,4230,4230,4230,4230,0
|
|
20230720,172300,1149846095,4230,4230,4230,4230,0
|
|
20230720,172200,1149846095,4230,4230,4230,4230,0
|
|
20230720,172100,1149846095,4230,4230,4230,4230,0
|
|
20230720,172000,1149846095,4230,4230,4230,4230,0
|
|
20230720,171900,1149846095,4230,4230,4230,4230,0
|
|
20230720,171800,1149846095,4230,4230,4230,4230,0
|
|
20230720,171700,1149846095,4230,4230,4230,4230,0
|
|
20230720,171600,1149846095,4230,4230,4230,4230,0
|
|
20230720,171500,1149846095,4230,4230,4230,4230,0
|
|
20230720,171400,1149846095,4230,4230,4230,4230,0
|
|
20230720,171300,1149846095,4230,4230,4230,4230,0
|
|
20230720,171200,1149846095,4230,4230,4230,4230,0
|
|
20230720,171100,1149846095,4230,4230,4230,4230,0
|
|
20230720,171000,1149846095,4230,4230,4230,4230,0
|
|
20230720,170900,1149846095,4230,4230,4230,4230,0
|
|
20230720,170800,1149846095,4230,4230,4230,4230,0
|
|
20230720,170700,1149846095,4230,4230,4230,4230,0
|
|
20230720,170600,1149846095,4230,4230,4230,4230,0
|
|
20230720,170500,1149846095,4230,4230,4230,4230,0
|
|
20230720,170400,1149846095,4230,4230,4230,4230,0
|
|
20230720,170300,1149846095,4230,4230,4230,4230,0
|
|
20230720,170200,1149846095,4230,4230,4230,4230,4359
|
|
20230720,170100,1149846095,4230,4230,4230,4230,0
|
|
20230720,170000,1149846095,4230,4230,4230,4230,0
|
|
20230720,165900,1149846095,4230,4230,4230,4230,0
|
|
20230720,165800,1149846095,4230,4230,4230,4230,0
|
|
20230720,165700,1149846095,4230,4230,4230,4230,0
|
|
20230720,165600,1149846095,4230,4230,4230,4230,0
|
|
20230720,165500,1149846095,4230,4230,4230,4230,0
|
|
20230720,165400,1149846095,4230,4230,4230,4230,0
|
|
20230720,165300,1149846095,4230,4230,4230,4230,0
|
|
20230720,165200,1149846095,4230,4230,4230,4230,0
|
|
20230720,165100,1149846095,4230,4230,4230,4230,0
|
|
20230720,165000,1149846095,4230,4230,4230,4230,0
|
|
20230720,164900,1149846095,4230,4230,4230,4230,0
|
|
20230720,164800,1149846095,4230,4230,4230,4230,0
|
|
20230720,164700,1149846095,4230,4230,4230,4230,0
|
|
20230720,164600,1149846095,4230,4230,4230,4230,0
|
|
20230720,164500,1149846095,4230,4230,4230,4230,0
|
|
20230720,164400,1149846095,4230,4230,4230,4230,0
|
|
20230720,164300,1149846095,4230,4230,4230,4230,0
|
|
20230720,164200,1149846095,4230,4230,4230,4230,0
|
|
20230720,164100,1149846095,4230,4230,4230,4230,0
|
|
20230720,164000,1149846095,4230,4230,4230,4230,0
|
|
20230720,163900,1149846095,4230,4230,4230,4230,0
|
|
20230720,163800,1149846095,4230,4230,4230,4230,0
|
|
20230720,163700,1149846095,4230,4230,4230,4230,0
|
|
20230720,163600,1149846095,4230,4230,4230,4230,0
|
|
20230720,163500,1149846095,4230,4230,4230,4230,0
|
|
20230720,163400,1149846095,4230,4230,4230,4230,0
|
|
20230720,163300,1149846095,4230,4230,4230,4230,0
|
|
20230720,163200,1149846095,4230,4230,4230,4230,4359
|
|
20230720,163100,1149846095,4230,4230,4230,4230,0
|
|
20230720,163000,1149846095,4230,4230,4230,4230,0
|
|
20230720,162900,1149846095,4230,4230,4230,4230,0
|
|
20230720,162800,1149846095,4230,4230,4230,4230,0
|
|
20230720,162700,1149846095,4230,4230,4230,4230,0
|
|
20230720,162600,1149846095,4230,4230,4230,4230,0
|
|
20230720,162500,1149846095,4230,4230,4230,4230,0
|
|
20230720,162400,1149846095,4230,4230,4230,4230,0
|
|
20230720,162300,1149846095,4230,4230,4230,4230,0
|
|
20230720,162200,1149846095,4230,4230,4230,4230,0
|
|
20230720,162100,1149846095,4230,4230,4230,4230,0
|
|
20230720,162000,1149846095,4230,4230,4230,4230,0
|
|
20230720,161900,1149846095,4230,4230,4230,4230,0
|
|
20230720,161800,1149846095,4230,4230,4230,4230,0
|
|
20230720,161700,1149846095,4230,4230,4230,4230,0
|
|
20230720,161600,1149846095,4230,4230,4230,4230,0
|
|
20230720,161500,1149846095,4230,4230,4230,4230,0
|
|
20230720,161400,1149846095,4230,4230,4230,4230,0
|
|
20230720,161300,1149846095,4230,4230,4230,4230,0
|
|
20230720,161200,1149846095,4230,4230,4230,4230,0
|
|
20230720,161100,1149846095,4230,4230,4230,4230,0
|
|
20230720,161000,1149846095,4230,4230,4230,4230,0
|
|
20230720,160900,1149846095,4230,4230,4230,4230,0
|
|
20230720,160800,1149846095,4230,4230,4230,4230,0
|
|
20230720,160700,1149846095,4230,4230,4230,4230,0
|
|
20230720,160600,1149846095,4230,4230,4230,4230,0
|
|
20230720,160500,1149846095,4230,4230,4230,4230,0
|
|
20230720,160400,1149846095,4230,4230,4230,4230,0
|
|
20230720,160300,1149846095,4230,4230,4230,4230,0
|
|
20230720,160200,1149846095,4230,4230,4230,4230,4359
|
|
20230720,160100,1149846095,4230,4230,4230,4230,0
|
|
20230720,160000,1149846095,4230,4230,4230,4230,0
|
|
20230720,155900,1149846095,4230,4230,4230,4230,0
|
|
20230720,155800,1149846095,4230,4230,4230,4230,0
|
|
20230720,155700,1149846095,4230,4230,4230,4230,0
|
|
20230720,155600,1149846095,4230,4230,4230,4230,0
|
|
20230720,155500,1149846095,4230,4230,4230,4230,0
|
|
20230720,155400,1149846095,4230,4230,4230,4230,0
|
|
20230720,155300,1149846095,4230,4230,4230,4230,0
|
|
20230720,155200,1149846095,4230,4230,4230,4230,0
|
|
20230720,155100,1149846095,4230,4230,4230,4230,0
|
|
20230720,155000,1149846095,4230,4230,4230,4230,0
|
|
20230720,154900,1149846095,4230,4230,4230,4230,0
|
|
20230720,154800,1149846095,4230,4230,4230,4230,0
|
|
20230720,154700,1149846095,4230,4230,4230,4230,0
|
|
20230720,154600,1149846095,4230,4230,4230,4230,0
|
|
20230720,154500,1149846095,4230,4230,4230,4230,0
|
|
20230720,154400,1149846095,4230,4230,4230,4230,0
|
|
20230720,154300,1149846095,4230,4230,4230,4230,0
|
|
20230720,154200,1149846095,4230,4230,4230,4230,0
|
|
20230720,154100,1149846095,4230,4230,4230,4230,0
|
|
20230720,154000,1149846095,4230,4230,4230,4230,0
|
|
20230720,153900,1149846095,4230,4230,4230,4230,0
|
|
20230720,153800,1149846095,4230,4230,4230,4230,0
|
|
20230720,153700,1149846095,4230,4230,4230,4230,0
|
|
20230720,153600,1149846095,4230,4230,4230,4230,0
|
|
20230720,153500,1149846095,4230,4230,4230,4230,0
|
|
20230720,153400,1149846095,4230,4230,4230,4230,0
|
|
20230720,153300,1149846095,4230,4230,4230,4230,0
|
|
20230720,153200,1149846095,4230,4230,4230,4230,4359
|
|
20230720,153100,1149846095,4230,4230,4230,4230,0
|
|
20230720,153000,1149846095,4230,4230,4230,4230,4359
|
|
20230720,152900,1131407525,4235,4235,4235,4235,0
|
|
20230720,152800,1131407525,4235,4235,4235,4235,0
|
|
20230720,152700,1131407525,4235,4235,4235,4235,0
|
|
20230720,152600,1131407525,4235,4235,4235,4235,0
|
|
20230720,152500,1131407525,4235,4235,4235,4235,0
|
|
20230720,152400,1131407525,4235,4235,4235,4235,0
|
|
20230720,152300,1131407525,4235,4235,4235,4235,0
|
|
20230720,152200,1131407525,4235,4235,4235,4235,0
|
|
20230720,152100,1131407525,4235,4235,4235,4235,0
|
|
20230720,152000,1131407525,4235,4235,4235,4235,0
|
|
20230720,151900,1131407525,4235,4235,4235,4225,1327
|
|
20230720,151800,1125798790,4230,4240,4240,4230,135
|
|
20230720,151700,1125226490,4240,4240,4240,4235,59
|
|
20230720,151600,1124976485,4225,4240,4240,4225,2014
|
|
20230720,151500,1116467215,4240,4240,4240,4240,0
|
|
20230720,151400,1116467215,4240,4240,4240,4240,15
|
|
20230720,151300,1116403615,4240,4240,4240,4240,0
|
|
20230720,151200,1116403615,4240,4240,4240,4240,197
|
|
20230720,151100,1115568335,4240,4235,4240,4235,476
|
|
20230720,151000,1113552300,4235,4235,4235,4235,60
|
|
20230720,150900,1113298200,4230,4230,4230,4230,179
|
|
20230720,150800,1112541030,4240,4230,4240,4230,867
|
|
20230720,150700,1108873180,4230,4235,4240,4230,274
|
|
20230720,150600,1107713445,4235,4240,4240,4235,1072
|
|
20230720,150500,1103168260,4240,4240,4240,4240,23
|
|
20230720,150400,1103070740,4235,4235,4235,4235,17
|
|
20230720,150300,1102998745,4235,4235,4235,4235,10
|
|
20230720,150200,1102956395,4240,4240,4240,4230,103
|
|
20230720,150100,1102519685,4235,4235,4235,4235,19
|
|
20230720,150000,1102439220,4240,4240,4240,4240,2
|
|
20230720,145900,1102430740,4240,4240,4240,4235,1144
|
|
20230720,145800,1097585800,4240,4240,4240,4240,72
|
|
20230720,145700,1097280520,4240,4240,4240,4235,495
|
|
20230720,145600,1095182220,4235,4240,4240,4235,21
|
|
20230720,145500,1095093265,4235,4245,4245,4235,1727
|
|
20230720,145400,1087776035,4250,4250,4250,4245,76
|
|
20230720,145300,1087453130,4250,4250,4250,4250,0
|
|
20230720,145200,1087453130,4250,4240,4250,4240,110
|
|
20230720,145100,1086985730,4250,4235,4250,4235,5
|
|
20230720,145000,1086964495,4235,4240,4255,4235,4652
|
|
20230720,144900,1067252235,4240,4235,4240,4235,2254
|
|
20230720,144800,1057705820,4235,4235,4235,4235,2
|
|
20230720,144700,1057697350,4235,4230,4235,4230,1582
|
|
20230720,144600,1051004765,4220,4215,4220,4215,1596
|
|
20230720,144500,1044277620,4210,4210,4210,4210,0
|
|
20230720,144400,1044277620,4210,4210,4210,4210,0
|
|
20230720,144300,1044277620,4210,4220,4220,4210,2002
|
|
20230720,144200,1035849180,4210,4205,4210,4205,4266
|
|
20230720,144100,1017901730,4205,4205,4205,4205,18
|
|
20230720,144000,1017826040,4205,4205,4205,4205,2
|
|
20230720,143900,1017817630,4200,4205,4205,4200,120
|
|
20230720,143800,1017313530,4200,4200,4200,4200,528
|
|
20230720,143700,1015095930,4200,4200,4200,4200,0
|
|
20230720,143600,1015095930,4200,4205,4205,4200,992
|
|
20230720,143500,1010929430,4200,4200,4200,4200,2
|
|
20230720,143400,1010921030,4205,4205,4205,4205,31
|
|
20230720,143300,1010790675,4205,4200,4205,4200,558
|
|
20230720,143200,1008447020,4200,4200,4200,4200,0
|
|
20230720,143100,1008447020,4200,4200,4200,4200,19
|
|
20230720,143000,1008367220,4200,4200,4200,4200,1
|
|
20230720,142900,1008363020,4190,4190,4190,4190,0
|
|
20230720,142800,1008363020,4190,4190,4190,4190,0
|
|
20230720,142700,1008363020,4190,4190,4190,4190,0
|
|
20230720,142600,1008363020,4190,4190,4190,4190,0
|
|
20230720,142500,1008363020,4190,4190,4190,4190,53
|
|
20230720,142400,1008140950,4190,4190,4190,4190,51
|
|
20230720,142300,1007927260,4185,4185,4185,4185,39
|
|
20230720,142200,1007764045,4185,4195,4195,4185,1155
|
|
20230720,142100,1002921645,4195,4205,4205,4195,311
|
|
20230720,142000,1001616635,4205,4205,4205,4205,0
|
|
20230720,141900,1001616635,4205,4205,4205,4205,0
|
|
20230720,141800,1001616635,4205,4205,4205,4205,16
|
|
20230720,141700,1001549355,4205,4205,4205,4205,0
|
|
20230720,141600,1001549355,4205,4205,4205,4205,219
|
|
20230720,141500,1000628460,4205,4205,4205,4205,200
|
|
20230720,141400,999787460,4205,4210,4210,4205,376
|
|
20230720,141300,998205325,4210,4210,4210,4210,0
|
|
20230720,141200,998205325,4210,4215,4215,4210,400
|
|
20230720,141100,996520325,4220,4220,4220,4220,14
|
|
20230720,141000,996461245,4220,4220,4220,4220,0
|
|
20230720,140900,996461245,4220,4215,4220,4215,1220
|
|
20230720,140800,991318075,4215,4215,4215,4215,0
|
|
20230720,140700,991318075,4215,4215,4215,4215,0
|
|
20230720,140600,991318075,4215,4215,4215,4215,100
|
|
20230720,140500,990896575,4225,4210,4225,4195,11962
|
|
20230720,140400,940597675,4215,4215,4215,4215,200
|
|
20230720,140300,939754675,4215,4220,4220,4215,2332
|
|
20230720,140200,929922140,4220,4220,4220,4220,100
|
|
20230720,140100,929500140,4225,4225,4225,4225,20
|
|
20230720,140000,929415640,4220,4220,4220,4220,100
|
|
20230720,135900,928993640,4220,4220,4220,4220,16
|
|
20230720,135800,928926120,4220,4220,4220,4220,14
|
|
20230720,135700,928867040,4225,4225,4225,4225,0
|
|
20230720,135600,928867040,4225,4230,4230,4220,2382
|
|
20230720,135500,918814770,4225,4225,4225,4225,0
|
|
20230720,135400,918814770,4225,4230,4230,4225,99
|
|
20230720,135300,918396395,4225,4225,4225,4225,0
|
|
20230720,135200,918396395,4225,4230,4230,4225,327
|
|
20230720,135100,917014415,4235,4235,4235,4235,15
|
|
20230720,135000,916950890,4225,4225,4225,4225,0
|
|
20230720,134900,916950890,4225,4225,4225,4225,0
|
|
20230720,134800,916950890,4225,4230,4230,4225,100
|
|
20230720,134700,916528290,4225,4230,4230,4225,335
|
|
20230720,134600,915111540,4235,4245,4260,4235,1825
|
|
20230720,134500,907367760,4260,4260,4260,4260,0
|
|
20230720,134400,907367760,4260,4250,4260,4240,505
|
|
20230720,134300,905224800,4260,4245,4260,4245,28
|
|
20230720,134200,905105765,4260,4260,4260,4260,100
|
|
20230720,134100,904679765,4260,4260,4260,4260,1081
|
|
20230720,134000,900074705,4260,4260,4260,4260,0
|
|
20230720,133900,900074705,4260,4255,4260,4245,375
|
|
20230720,133800,898481530,4255,4255,4255,4255,9
|
|
20230720,133700,898443235,4265,4265,4265,4265,0
|
|
20230720,133600,898443235,4265,4235,4265,4235,11098
|
|
20230720,133500,851234985,4230,4230,4230,4230,0
|
|
20230720,133400,851234985,4230,4230,4230,4230,0
|
|
20230720,133300,851234985,4230,4230,4230,4230,16
|
|
20230720,133200,851167305,4230,4230,4230,4230,2000
|
|
20230720,133100,842707305,4225,4225,4225,4225,14
|
|
20230720,133000,842648155,4225,4225,4225,4225,1
|
|
20230720,132900,842643930,4230,4230,4230,4230,0
|
|
20230720,132800,842643930,4230,4225,4230,4225,220
|
|
20230720,132700,841714370,4225,4225,4225,4225,0
|
|
20230720,132600,841714370,4225,4225,4225,4225,0
|
|
20230720,132500,841714370,4225,4220,4225,4220,21
|
|
20230720,132400,841625675,4220,4220,4220,4220,4
|
|
20230720,132300,841608795,4220,4225,4225,4220,528
|
|
20230720,132200,839379315,4230,4230,4230,4230,0
|
|
20230720,132100,839379315,4230,4230,4230,4230,1
|
|
20230720,132000,839375085,4220,4220,4220,4220,20
|
|
20230720,131900,839290685,4220,4220,4220,4220,0
|
|
20230720,131800,839290685,4220,4220,4220,4220,13
|
|
20230720,131700,839235825,4230,4230,4230,4230,0
|
|
20230720,131600,839235825,4230,4230,4230,4230,0
|
|
20230720,131500,839235825,4230,4210,4230,4210,10713
|
|
20230720,131400,793964245,4210,4210,4210,4210,186
|
|
20230720,131300,793181185,4215,4215,4215,4215,16
|
|
20230720,131200,793113745,4215,4215,4215,4215,0
|
|
20230720,131100,793113745,4215,4215,4215,4215,1
|
|
20230720,131000,793109530,4215,4215,4215,4215,18
|
|
20230720,130900,793033660,4215,4225,4225,4215,3995
|
|
20230720,130800,776193150,4230,4230,4230,4230,14
|
|
20230720,130700,776133930,4230,4230,4230,4230,5
|
|
20230720,130600,776112780,4230,4230,4230,4230,0
|
|
20230720,130500,776112780,4230,4225,4230,4225,130
|
|
20230720,130400,775563495,4220,4220,4220,4220,213
|
|
20230720,130300,774664635,4215,4215,4215,4215,18
|
|
20230720,130200,774588765,4220,4220,4220,4220,0
|
|
20230720,130100,774588765,4220,4220,4220,4220,29
|
|
20230720,130000,774466385,4215,4225,4225,4215,514
|
|
20230720,125900,772299775,4230,4230,4230,4230,10
|
|
20230720,125800,772257475,4205,4205,4205,4205,0
|
|
20230720,125700,772257475,4205,4205,4205,4205,0
|
|
20230720,125600,772257475,4205,4190,4205,4190,6621
|
|
20230720,125500,744468285,4190,4190,4190,4190,17
|
|
20230720,125400,744397055,4190,4190,4190,4190,0
|
|
20230720,125300,744397055,4190,4190,4190,4190,14
|
|
20230720,125200,744338395,4185,4185,4185,4185,0
|
|
20230720,125100,744338395,4185,4185,4185,4185,0
|
|
20230720,125000,744338395,4185,4185,4185,4185,13
|
|
20230720,124900,744283990,4185,4185,4185,4185,0
|
|
20230720,124800,744283990,4185,4185,4185,4185,120
|
|
20230720,124700,743781790,4185,4190,4190,4185,1964
|
|
20230720,124600,735556795,4195,4195,4195,4195,0
|
|
20230720,124500,735556795,4195,4195,4195,4195,16
|
|
20230720,124400,735489675,4195,4195,4195,4195,4
|
|
20230720,124300,735472895,4195,4195,4195,4195,14
|
|
20230720,124200,735414165,4190,4190,4190,4190,0
|
|
20230720,124100,735414165,4190,4190,4190,4190,0
|
|
20230720,124000,735414165,4190,4190,4190,4190,11
|
|
20230720,123900,735368075,4190,4190,4190,4190,0
|
|
20230720,123800,735368075,4190,4190,4190,4190,16
|
|
20230720,123700,735301035,4190,4190,4190,4190,0
|
|
20230720,123600,735301035,4190,4190,4190,4190,0
|
|
20230720,123500,735301035,4190,4190,4190,4190,18
|
|
20230720,123400,735225615,4190,4190,4190,4190,100
|
|
20230720,123300,734806615,4190,4190,4190,4190,2
|
|
20230720,123200,734798235,4190,4190,4190,4190,13
|
|
20230720,123100,734743765,4190,4190,4190,4190,259
|
|
20230720,123000,733658555,4195,4195,4195,4195,119
|
|
20230720,122900,733159350,4195,4195,4195,4195,50
|
|
20230720,122800,732949600,4195,4195,4195,4195,0
|
|
20230720,122700,732949600,4195,4195,4195,4195,20
|
|
20230720,122600,732865700,4190,4190,4190,4190,0
|
|
20230720,122500,732865700,4190,4190,4190,4190,266
|
|
20230720,122400,731751160,4185,4190,4190,4185,1002
|
|
20230720,122300,727556650,4195,4195,4195,4195,120
|
|
20230720,122200,727053250,4195,4190,4195,4190,26
|
|
20230720,122100,726944210,4195,4195,4195,4195,1
|
|
20230720,122000,726940015,4190,4190,4190,4190,447
|
|
20230720,121900,725067085,4190,4185,4190,4185,2
|
|
20230720,121800,725058710,4190,4190,4190,4190,50
|
|
20230720,121700,724849210,4190,4190,4190,4190,14
|
|
20230720,121600,724790550,4190,4190,4190,4190,0
|
|
20230720,121500,724790550,4190,4190,4190,4190,18
|
|
20230720,121400,724715130,4190,4190,4190,4190,0
|
|
20230720,121300,724715130,4190,4190,4190,4190,0
|
|
20230720,121200,724715130,4190,4190,4190,4190,14
|
|
20230720,121100,724656470,4190,4190,4190,4190,5
|
|
20230720,121000,724635520,4190,4190,4190,4190,269
|
|
20230720,120900,723508410,4190,4190,4190,4190,12
|
|
20230720,120800,723458130,4190,4190,4190,4190,171
|
|
20230720,120700,722741640,4185,4185,4185,4185,0
|
|
20230720,120600,722741640,4185,4190,4190,4185,1006
|
|
20230720,120500,718527475,4195,4195,4195,4195,13
|
|
20230720,120400,718472940,4190,4190,4190,4190,0
|
|
20230720,120300,718472940,4190,4190,4190,4190,0
|
|
20230720,120200,718472940,4190,4190,4190,4190,17
|
|
20230720,120100,718401710,4190,4190,4190,4190,1327
|
|
20230720,120000,712841580,4195,4195,4195,4195,13
|
|
20230720,115900,712787045,4195,4195,4195,4195,0
|
|
20230720,115800,712787045,4195,4200,4200,4195,1498
|
|
20230720,115700,706502930,4200,4200,4200,4200,330
|
|
20230720,115600,705116930,4205,4205,4205,4205,0
|
|
20230720,115500,705116930,4205,4210,4210,4205,194
|
|
20230720,115400,704301080,4210,4210,4210,4210,1
|
|
20230720,115300,704296870,4210,4220,4220,4210,2314
|
|
20230720,115200,694543395,4225,4225,4225,4225,191
|
|
20230720,115100,693736420,4225,4225,4225,4225,0
|
|
20230720,115000,693736420,4225,4230,4230,4225,306
|
|
20230720,114900,692443475,4230,4235,4235,4230,180
|
|
20230720,114800,691682070,4235,4235,4235,4235,0
|
|
20230720,114700,691682070,4235,4240,4240,4235,314
|
|
20230720,114600,690352205,4235,4235,4235,4235,0
|
|
20230720,114500,690352205,4235,4235,4235,4235,285
|
|
20230720,114400,689145230,4240,4240,4240,4240,8
|
|
20230720,114300,689111310,4240,4235,4240,4235,177
|
|
20230720,114200,688360850,4235,4235,4235,4235,16
|
|
20230720,114100,688293090,4235,4235,4235,4235,125
|
|
20230720,114000,687763715,4235,4235,4235,4235,0
|
|
20230720,113900,687763715,4235,4235,4235,4235,179
|
|
20230720,113800,687005650,4235,4235,4235,4235,0
|
|
20230720,113700,687005650,4235,4235,4235,4235,167
|
|
20230720,113600,686298405,4235,4235,4235,4235,0
|
|
20230720,113500,686298405,4235,4235,4235,4235,0
|
|
20230720,113400,686298405,4235,4235,4235,4235,189
|
|
20230720,113300,685497990,4235,4235,4235,4235,0
|
|
20230720,113200,685497990,4235,4235,4235,4235,174
|
|
20230720,113100,684761100,4230,4230,4230,4230,1
|
|
20230720,113000,684756870,4230,4230,4235,4230,160
|
|
20230720,112900,684079320,4235,4235,4235,4235,13
|
|
20230720,112800,684024265,4235,4235,4235,4235,160
|
|
20230720,112700,683346665,4230,4230,4230,4230,15
|
|
20230720,112600,683283215,4235,4230,4235,4225,429
|
|
20230720,112500,681469185,4235,4235,4235,4235,3
|
|
20230720,112400,681456480,4230,4230,4230,4225,33
|
|
20230720,112300,681316960,4230,4230,4230,4230,13
|
|
20230720,112200,681261970,4225,4230,4230,4225,274
|
|
20230720,112100,680104225,4240,4240,4240,4240,0
|
|
20230720,112000,680104225,4240,4240,4240,4240,14
|
|
20230720,111900,680044865,4230,4230,4230,4230,674
|
|
20230720,111800,677193845,4240,4240,4240,4240,6
|
|
20230720,111700,677168405,4235,4240,4245,4235,1070
|
|
20230720,111600,672636775,4245,4240,4245,4240,278
|
|
20230720,111500,671457220,4240,4240,4240,4240,0
|
|
20230720,111400,671457220,4240,4240,4240,4240,177
|
|
20230720,111300,670706740,4235,4235,4235,4235,265
|
|
20230720,111200,669584465,4235,4230,4235,4230,1380
|
|
20230720,111100,663746245,4225,4225,4225,4225,79
|
|
20230720,111000,663412470,4225,4225,4225,4225,166
|
|
20230720,110900,662711120,4220,4220,4220,4220,81
|
|
20230720,110800,662369300,4215,4215,4215,4215,393
|
|
20230720,110700,660712805,4215,4215,4215,4215,14
|
|
20230720,110600,660653795,4215,4215,4215,4215,173
|
|
20230720,110500,659924600,4215,4215,4215,4215,752
|
|
20230720,110400,656754920,4215,4215,4215,4215,163
|
|
20230720,110300,656067875,4215,4215,4215,4215,1
|
|
20230720,110200,656063660,4215,4215,4215,4210,167
|
|
20230720,110100,655359760,4210,4210,4210,4210,0
|
|
20230720,110000,655359760,4210,4210,4210,4210,1
|
|
20230720,105900,655355550,4215,4215,4215,4215,15
|
|
20230720,105800,655292325,4220,4220,4220,4220,0
|
|
20230720,105700,655292325,4220,4220,4220,4220,1
|
|
20230720,105600,655288105,4230,4220,4230,4200,990
|
|
20230720,105500,651128465,4225,4210,4225,4210,704
|
|
20230720,105400,648156200,4205,4210,4210,4205,300
|
|
20230720,105300,646894625,4215,4220,4220,4215,2711
|
|
20230720,105200,635454510,4225,4225,4225,4225,155
|
|
20230720,105100,634799635,4225,4225,4230,4225,680
|
|
20230720,105000,631926600,4225,4225,4225,4225,27
|
|
20230720,104900,631812525,4230,4230,4230,4230,17
|
|
20230720,104800,631740615,4230,4230,4230,4230,0
|
|
20230720,104700,631740615,4230,4230,4230,4230,9
|
|
20230720,104600,631702545,4230,4230,4230,4230,0
|
|
20230720,104500,631702545,4230,4230,4230,4225,1235
|
|
20230720,104400,626480995,4230,4225,4230,4225,21
|
|
20230720,104300,626392170,4230,4230,4230,4230,0
|
|
20230720,104200,626392170,4230,4230,4230,4230,0
|
|
20230720,104100,626392170,4230,4230,4230,4230,15
|
|
20230720,104000,626328720,4230,4230,4230,4230,100
|
|
20230720,103900,625905720,4210,4210,4210,4210,0
|
|
20230720,103800,625905720,4210,4215,4215,4210,10000
|
|
20230720,103700,583763670,4225,4235,4235,4215,10987
|
|
20230720,103600,537417425,4240,4235,4240,4235,517
|
|
20230720,103500,535227845,4235,4230,4235,4230,39
|
|
20230720,103400,535062860,4230,4235,4235,4230,108
|
|
20230720,103300,534605550,4225,4230,4235,4225,549
|
|
20230720,103200,532283155,4230,4235,4235,4230,119
|
|
20230720,103100,531779285,4235,4230,4235,4230,492
|
|
20230720,103000,529697635,4230,4235,4235,4230,290
|
|
20230720,102900,528470185,4235,4235,4235,4235,1111
|
|
20230720,102800,523765100,4235,4235,4235,4235,0
|
|
20230720,102700,523765100,4235,4230,4235,4230,100
|
|
20230720,102600,523342005,4230,4230,4230,4230,17
|
|
20230720,102500,523270095,4240,4240,4240,4240,1
|
|
20230720,102400,523265855,4220,4220,4220,4220,0
|
|
20230720,102300,523265855,4220,4225,4225,4220,150
|
|
20230720,102200,522632775,4240,4235,4240,4230,373
|
|
20230720,102100,521054905,4245,4230,4245,4230,3223
|
|
20230720,102000,507418270,4230,4250,4250,4230,447
|
|
20230720,101900,505525410,4245,4255,4255,4245,3074
|
|
20230720,101800,492447190,4235,4250,4255,4235,2755
|
|
20230720,101700,480768625,4235,4240,4255,4235,391
|
|
20230720,101600,479107370,4260,4235,4260,4235,1583
|
|
20230720,101500,472381540,4255,4255,4255,4235,1253
|
|
20230720,101400,467066525,4235,4260,4260,4230,1232
|
|
20230720,101300,461843475,4230,4260,4260,4230,4
|
|
20230720,101200,461826525,4260,4255,4260,4255,400
|
|
20230720,101100,460124330,4235,4245,4245,4230,4945
|
|
20230720,101000,439179370,4250,4240,4260,4240,5776
|
|
20230720,100900,414641980,4240,4240,4240,4240,48
|
|
20230720,100800,414438460,4240,4235,4240,4235,1032
|
|
20230720,100700,410067935,4230,4220,4230,4220,1720
|
|
20230720,100600,402794670,4220,4220,4220,4220,44
|
|
20230720,100500,402608990,4225,4225,4225,4225,145
|
|
20230720,100400,401996365,4230,4230,4230,4230,0
|
|
20230720,100300,401996365,4230,4230,4230,4230,0
|
|
20230720,100200,401996365,4230,4230,4230,4230,0
|
|
20230720,100100,401996365,4230,4220,4230,4205,413
|
|
20230720,100000,400253485,4220,4220,4220,4220,4
|
|
20230720,095900,400236605,4220,4210,4220,4205,1226
|
|
20230720,095800,395080960,4235,4225,4235,4220,2500
|
|
20230720,095700,384517830,4225,4225,4225,4225,18
|
|
20230720,095600,384441780,4205,4225,4225,4205,206
|
|
20230720,095500,383572470,4200,4200,4200,4200,2013
|
|
20230720,095400,375117870,4200,4200,4200,4195,178
|
|
20230720,095300,374370280,4195,4195,4195,4195,20
|
|
20230720,095200,374286380,4195,4195,4195,4195,796
|
|
20230720,095100,370947160,4195,4195,4195,4195,449
|
|
20230720,095000,369063605,4200,4200,4200,4200,0
|
|
20230720,094900,369063605,4200,4200,4200,4200,0
|
|
20230720,094800,369063605,4200,4190,4200,4190,554
|
|
20230720,094700,366740955,4185,4185,4185,4185,0
|
|
20230720,094600,366740955,4185,4185,4185,4185,1178
|
|
20230720,094500,361811025,4185,4185,4185,4185,8
|
|
20230720,094400,361777545,4195,4195,4195,4185,1644
|
|
20230720,094300,354889255,4195,4195,4195,4195,100
|
|
20230720,094200,354469755,4195,4195,4195,4195,38
|
|
20230720,094100,354310345,4200,4180,4200,4180,176
|
|
20230720,094000,353571805,4170,4170,4170,4170,1
|
|
20230720,093900,353567635,4200,4200,4200,4200,0
|
|
20230720,093800,353567635,4200,4185,4200,4185,3044
|
|
20230720,093700,340786115,4185,4180,4185,4180,1914
|
|
20230720,093600,332776030,4185,4140,4185,4140,1801
|
|
20230720,093500,325311475,4150,4135,4150,4135,1024
|
|
20230720,093400,321070380,4130,4125,4130,4125,1085
|
|
20230720,093300,316594330,4125,4115,4125,4115,3465
|
|
20230720,093200,302318530,4110,4115,4115,4110,1000
|
|
20230720,093100,298207145,4120,4115,4120,4115,2244
|
|
20230720,093000,288970505,4115,4120,4120,4115,319
|
|
20230720,092900,287657815,4120,4125,4125,4120,614
|
|
20230720,092800,285128050,4115,4115,4115,4115,0
|
|
20230720,092700,285128050,4115,4125,4125,4115,930
|
|
20230720,092600,281300990,4130,4130,4130,4125,1513
|
|
20230720,092500,275057300,4125,4120,4130,4120,2056
|
|
20230720,092400,266573925,4120,4125,4125,4120,223
|
|
20230720,092300,265654155,4115,4120,4125,4115,1007
|
|
20230720,092200,261507175,4120,4120,4120,4120,1100
|
|
20230720,092100,256975175,4120,4110,4120,4110,1455
|
|
20230720,092000,250985575,4120,4110,4120,4110,636
|
|
20230720,091900,248366615,4120,4115,4120,4115,222
|
|
20230720,091800,247452975,4120,4125,4125,4120,38
|
|
20230720,091700,247296315,4125,4105,4130,4105,1834
|
|
20230720,091600,239767115,4110,4100,4130,4100,2305
|
|
20230720,091500,230308835,4105,4120,4120,4090,11552
|
|
20230720,091400,182974775,4110,4120,4120,4110,2936
|
|
20230720,091300,170906605,4125,4145,4145,4115,6141
|
|
20230720,091200,145574595,4135,4135,4145,4135,1704
|
|
20230720,091100,138528015,4140,4150,4150,4135,6882
|
|
20230720,091000,110013900,4140,4140,4140,4140,200
|
|
20230720,090900,109185900,4150,4145,4150,4140,896
|
|
20230720,090800,105473740,4145,4150,4150,4145,8402
|
|
20230720,090700,70628225,4155,4155,4155,4150,956
|
|
20230720,090600,66658045,4155,4160,4165,4155,1561
|
|
20230720,090500,60162895,4150,4160,4160,4150,2500
|
|
20230720,090400,49784730,4160,4165,4165,4160,283
|
|
20230720,090300,48607395,4165,4170,4170,4165,2370
|
|
20230720,090200,38724695,4170,4165,4170,4165,408
|
|
20230720,090100,37025365,4165,4165,4165,4150,980
|
|
20230720,090000,32957585,4145,4170,4190,4145,7908
|