575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183200,1403546820,4235,4235,4235,4235,8417
|
|
20230721,183100,1403546820,4235,4235,4235,4235,0
|
|
20230721,183000,1403546820,4235,4235,4235,4235,0
|
|
20230721,182900,1403546820,4235,4235,4235,4235,0
|
|
20230721,182800,1403546820,4235,4235,4235,4235,0
|
|
20230721,182700,1403546820,4235,4235,4235,4235,0
|
|
20230721,182600,1403546820,4235,4235,4235,4235,0
|
|
20230721,182500,1403546820,4235,4235,4235,4235,0
|
|
20230721,182400,1403546820,4235,4235,4235,4235,0
|
|
20230721,182300,1403546820,4235,4235,4235,4235,0
|
|
20230721,182200,1403546820,4235,4235,4235,4235,0
|
|
20230721,182100,1403546820,4235,4235,4235,4235,0
|
|
20230721,182000,1403546820,4235,4235,4235,4235,0
|
|
20230721,181900,1403546820,4235,4235,4235,4235,0
|
|
20230721,181800,1403546820,4235,4235,4235,4235,0
|
|
20230721,181700,1403546820,4235,4235,4235,4235,0
|
|
20230721,181600,1403546820,4235,4235,4235,4235,0
|
|
20230721,181500,1403546820,4235,4235,4235,4235,0
|
|
20230721,181400,1403546820,4235,4235,4235,4235,0
|
|
20230721,181300,1403546820,4235,4235,4235,4235,0
|
|
20230721,181200,1403546820,4235,4235,4235,4235,0
|
|
20230721,181100,1403546820,4235,4235,4235,4235,0
|
|
20230721,181000,1403546820,4235,4235,4235,4235,0
|
|
20230721,180900,1403546820,4235,4235,4235,4235,0
|
|
20230721,180800,1403546820,4235,4235,4235,4235,0
|
|
20230721,180700,1403546820,4235,4235,4235,4235,0
|
|
20230721,180600,1403546820,4235,4235,4235,4235,0
|
|
20230721,180500,1403546820,4235,4235,4235,4235,0
|
|
20230721,180400,1403546820,4235,4235,4235,4235,0
|
|
20230721,180300,1403546820,4235,4235,4235,4235,0
|
|
20230721,180200,1403546820,4235,4235,4235,4235,8417
|
|
20230721,180100,1403546820,4235,4235,4235,4235,0
|
|
20230721,180000,1403546820,4235,4235,4235,4235,0
|
|
20230721,175900,1403546820,4235,4235,4235,4235,0
|
|
20230721,175800,1403546820,4235,4235,4235,4235,0
|
|
20230721,175700,1403546820,4235,4235,4235,4235,0
|
|
20230721,175600,1403546820,4235,4235,4235,4235,0
|
|
20230721,175500,1403546820,4235,4235,4235,4235,0
|
|
20230721,175400,1403546820,4235,4235,4235,4235,0
|
|
20230721,175300,1403546820,4235,4235,4235,4235,0
|
|
20230721,175200,1403546820,4235,4235,4235,4235,0
|
|
20230721,175100,1403546820,4235,4235,4235,4235,0
|
|
20230721,175000,1403546820,4235,4235,4235,4235,0
|
|
20230721,174900,1403546820,4235,4235,4235,4235,0
|
|
20230721,174800,1403546820,4235,4235,4235,4235,0
|
|
20230721,174700,1403546820,4235,4235,4235,4235,0
|
|
20230721,174600,1403546820,4235,4235,4235,4235,0
|
|
20230721,174500,1403546820,4235,4235,4235,4235,0
|
|
20230721,174400,1403546820,4235,4235,4235,4235,0
|
|
20230721,174300,1403546820,4235,4235,4235,4235,0
|
|
20230721,174200,1403546820,4235,4235,4235,4235,0
|
|
20230721,174100,1403546820,4235,4235,4235,4235,0
|
|
20230721,174000,1403546820,4235,4235,4235,4235,0
|
|
20230721,173900,1403546820,4235,4235,4235,4235,0
|
|
20230721,173800,1403546820,4235,4235,4235,4235,0
|
|
20230721,173700,1403546820,4235,4235,4235,4235,0
|
|
20230721,173600,1403546820,4235,4235,4235,4235,0
|
|
20230721,173500,1403546820,4235,4235,4235,4235,0
|
|
20230721,173400,1403546820,4235,4235,4235,4235,0
|
|
20230721,173300,1403546820,4235,4235,4235,4235,0
|
|
20230721,173200,1403546820,4235,4235,4235,4235,8417
|
|
20230721,173100,1403546820,4235,4235,4235,4235,0
|
|
20230721,173000,1403546820,4235,4235,4235,4235,0
|
|
20230721,172900,1403546820,4235,4235,4235,4235,0
|
|
20230721,172800,1403546820,4235,4235,4235,4235,0
|
|
20230721,172700,1403546820,4235,4235,4235,4235,0
|
|
20230721,172600,1403546820,4235,4235,4235,4235,0
|
|
20230721,172500,1403546820,4235,4235,4235,4235,0
|
|
20230721,172400,1403546820,4235,4235,4235,4235,0
|
|
20230721,172300,1403546820,4235,4235,4235,4235,0
|
|
20230721,172200,1403546820,4235,4235,4235,4235,0
|
|
20230721,172100,1403546820,4235,4235,4235,4235,0
|
|
20230721,172000,1403546820,4235,4235,4235,4235,0
|
|
20230721,171900,1403546820,4235,4235,4235,4235,0
|
|
20230721,171800,1403546820,4235,4235,4235,4235,0
|
|
20230721,171700,1403546820,4235,4235,4235,4235,0
|
|
20230721,171600,1403546820,4235,4235,4235,4235,0
|
|
20230721,171500,1403546820,4235,4235,4235,4235,0
|
|
20230721,171400,1403546820,4235,4235,4235,4235,0
|
|
20230721,171300,1403546820,4235,4235,4235,4235,0
|
|
20230721,171200,1403546820,4235,4235,4235,4235,0
|
|
20230721,171100,1403546820,4235,4235,4235,4235,0
|
|
20230721,171000,1403546820,4235,4235,4235,4235,0
|
|
20230721,170900,1403546820,4235,4235,4235,4235,0
|
|
20230721,170800,1403546820,4235,4235,4235,4235,0
|
|
20230721,170700,1403546820,4235,4235,4235,4235,0
|
|
20230721,170600,1403546820,4235,4235,4235,4235,0
|
|
20230721,170500,1403546820,4235,4235,4235,4235,0
|
|
20230721,170400,1403546820,4235,4235,4235,4235,0
|
|
20230721,170300,1403546820,4235,4235,4235,4235,0
|
|
20230721,170200,1403546820,4235,4235,4235,4235,8417
|
|
20230721,170100,1403546820,4235,4235,4235,4235,0
|
|
20230721,170000,1403546820,4235,4235,4235,4235,0
|
|
20230721,165900,1403546820,4235,4235,4235,4235,0
|
|
20230721,165800,1403546820,4235,4235,4235,4235,0
|
|
20230721,165700,1403546820,4235,4235,4235,4235,0
|
|
20230721,165600,1403546820,4235,4235,4235,4235,0
|
|
20230721,165500,1403546820,4235,4235,4235,4235,0
|
|
20230721,165400,1403546820,4235,4235,4235,4235,0
|
|
20230721,165300,1403546820,4235,4235,4235,4235,0
|
|
20230721,165200,1403546820,4235,4235,4235,4235,0
|
|
20230721,165100,1403546820,4235,4235,4235,4235,0
|
|
20230721,165000,1403546820,4235,4235,4235,4235,0
|
|
20230721,164900,1403546820,4235,4235,4235,4235,0
|
|
20230721,164800,1403546820,4235,4235,4235,4235,0
|
|
20230721,164700,1403546820,4235,4235,4235,4235,0
|
|
20230721,164600,1403546820,4235,4235,4235,4235,0
|
|
20230721,164500,1403546820,4235,4235,4235,4235,0
|
|
20230721,164400,1403546820,4235,4235,4235,4235,0
|
|
20230721,164300,1403546820,4235,4235,4235,4235,0
|
|
20230721,164200,1403546820,4235,4235,4235,4235,0
|
|
20230721,164100,1403546820,4235,4235,4235,4235,0
|
|
20230721,164000,1403546820,4235,4235,4235,4235,0
|
|
20230721,163900,1403546820,4235,4235,4235,4235,0
|
|
20230721,163800,1403546820,4235,4235,4235,4235,0
|
|
20230721,163700,1403546820,4235,4235,4235,4235,0
|
|
20230721,163600,1403546820,4235,4235,4235,4235,0
|
|
20230721,163500,1403546820,4235,4235,4235,4235,0
|
|
20230721,163400,1403546820,4235,4235,4235,4235,0
|
|
20230721,163300,1403546820,4235,4235,4235,4235,0
|
|
20230721,163200,1403546820,4235,4235,4235,4235,8417
|
|
20230721,163100,1403546820,4235,4235,4235,4235,0
|
|
20230721,163000,1403546820,4235,4235,4235,4235,0
|
|
20230721,162900,1403546820,4235,4235,4235,4235,0
|
|
20230721,162800,1403546820,4235,4235,4235,4235,0
|
|
20230721,162700,1403546820,4235,4235,4235,4235,0
|
|
20230721,162600,1403546820,4235,4235,4235,4235,0
|
|
20230721,162500,1403546820,4235,4235,4235,4235,0
|
|
20230721,162400,1403546820,4235,4235,4235,4235,0
|
|
20230721,162300,1403546820,4235,4235,4235,4235,0
|
|
20230721,162200,1403546820,4235,4235,4235,4235,0
|
|
20230721,162100,1403546820,4235,4235,4235,4235,0
|
|
20230721,162000,1403546820,4235,4235,4235,4235,0
|
|
20230721,161900,1403546820,4235,4235,4235,4235,0
|
|
20230721,161800,1403546820,4235,4235,4235,4235,0
|
|
20230721,161700,1403546820,4235,4235,4235,4235,0
|
|
20230721,161600,1403546820,4235,4235,4235,4235,0
|
|
20230721,161500,1403546820,4235,4235,4235,4235,0
|
|
20230721,161400,1403546820,4235,4235,4235,4235,0
|
|
20230721,161300,1403546820,4235,4235,4235,4235,0
|
|
20230721,161200,1403546820,4235,4235,4235,4235,0
|
|
20230721,161100,1403546820,4235,4235,4235,4235,0
|
|
20230721,161000,1403546820,4235,4235,4235,4235,0
|
|
20230721,160900,1403546820,4235,4235,4235,4235,0
|
|
20230721,160800,1403546820,4235,4235,4235,4235,0
|
|
20230721,160700,1403546820,4235,4235,4235,4235,0
|
|
20230721,160600,1403546820,4235,4235,4235,4235,0
|
|
20230721,160500,1403546820,4235,4235,4235,4235,0
|
|
20230721,160400,1403546820,4235,4235,4235,4235,0
|
|
20230721,160300,1403546820,4235,4235,4235,4235,0
|
|
20230721,160200,1403546820,4235,4235,4235,4235,8417
|
|
20230721,160100,1403546820,4235,4235,4235,4235,0
|
|
20230721,160000,1403546820,4235,4235,4235,4235,0
|
|
20230721,155900,1403546820,4235,4235,4235,4235,0
|
|
20230721,155800,1403546820,4235,4235,4235,4235,0
|
|
20230721,155700,1403546820,4235,4235,4235,4235,0
|
|
20230721,155600,1403546820,4235,4235,4235,4235,0
|
|
20230721,155500,1403546820,4235,4235,4235,4235,0
|
|
20230721,155400,1403546820,4235,4235,4235,4235,0
|
|
20230721,155300,1403546820,4235,4235,4235,4235,0
|
|
20230721,155200,1403546820,4235,4235,4235,4235,0
|
|
20230721,155100,1403546820,4235,4235,4235,4235,0
|
|
20230721,155000,1403546820,4235,4235,4235,4235,0
|
|
20230721,154900,1403546820,4235,4235,4235,4235,0
|
|
20230721,154800,1403546820,4235,4235,4235,4235,0
|
|
20230721,154700,1403546820,4235,4235,4235,4235,0
|
|
20230721,154600,1403546820,4235,4235,4235,4235,0
|
|
20230721,154500,1403546820,4235,4235,4235,4235,0
|
|
20230721,154400,1403546820,4235,4235,4235,4235,0
|
|
20230721,154300,1403546820,4235,4235,4235,4235,0
|
|
20230721,154200,1403546820,4235,4235,4235,4235,0
|
|
20230721,154100,1403546820,4235,4235,4235,4235,0
|
|
20230721,154000,1403546820,4235,4235,4235,4235,0
|
|
20230721,153900,1403546820,4235,4235,4235,4235,0
|
|
20230721,153800,1403546820,4235,4235,4235,4235,0
|
|
20230721,153700,1403546820,4235,4235,4235,4235,0
|
|
20230721,153600,1403546820,4235,4235,4235,4235,0
|
|
20230721,153500,1403546820,4235,4235,4235,4235,0
|
|
20230721,153400,1403546820,4235,4235,4235,4235,0
|
|
20230721,153300,1403546820,4235,4235,4235,4235,0
|
|
20230721,153200,1403546820,4235,4235,4235,4235,8417
|
|
20230721,153100,1403546820,4235,4235,4235,4235,0
|
|
20230721,153000,1403546820,4235,4235,4235,4235,8417
|
|
20230721,152900,1367900825,4230,4230,4230,4230,0
|
|
20230721,152800,1367900825,4230,4230,4230,4230,0
|
|
20230721,152700,1367900825,4230,4230,4230,4230,0
|
|
20230721,152600,1367900825,4230,4230,4230,4230,0
|
|
20230721,152500,1367900825,4230,4230,4230,4230,0
|
|
20230721,152400,1367900825,4230,4230,4230,4230,0
|
|
20230721,152300,1367900825,4230,4230,4230,4230,0
|
|
20230721,152200,1367900825,4230,4230,4230,4230,0
|
|
20230721,152100,1367900825,4230,4230,4230,4230,0
|
|
20230721,152000,1367900825,4230,4230,4230,4230,0
|
|
20230721,151900,1367900825,4230,4230,4230,4230,483
|
|
20230721,151800,1365857735,4230,4225,4230,4225,89
|
|
20230721,151700,1365481400,4230,4230,4230,4230,2547
|
|
20230721,151600,1354707590,4230,4230,4230,4230,542
|
|
20230721,151500,1352414930,4230,4230,4230,4230,154
|
|
20230721,151400,1351763510,4230,4230,4230,4230,16
|
|
20230721,151300,1351695830,4230,4230,4230,4230,26
|
|
20230721,151200,1351585850,4230,4230,4230,4220,1264
|
|
20230721,151100,1346247730,4230,4230,4230,4220,5022
|
|
20230721,151000,1325050240,4230,4230,4230,4230,318
|
|
20230721,150900,1323705100,4230,4230,4230,4230,216
|
|
20230721,150800,1322791420,4230,4230,4230,4230,675
|
|
20230721,150700,1319936170,4230,4230,4230,4230,164
|
|
20230721,150600,1319242450,4230,4230,4230,4230,1
|
|
20230721,150500,1319238220,4230,4230,4230,4230,27
|
|
20230721,150400,1319124010,4220,4225,4225,4220,30
|
|
20230721,150300,1318997350,4225,4225,4225,4225,351
|
|
20230721,150200,1317514375,4210,4230,4230,4210,5001
|
|
20230721,150100,1296443115,4230,4230,4230,4230,26
|
|
20230721,150000,1296333135,4220,4220,4225,4220,539
|
|
20230721,145900,1294055880,4220,4235,4235,4220,2742
|
|
20230721,145800,1282467715,4240,4235,4240,4235,276
|
|
20230721,145700,1281298725,4235,4235,4235,4235,320
|
|
20230721,145600,1279943525,4235,4235,4235,4235,0
|
|
20230721,145500,1279943525,4235,4235,4235,4235,68
|
|
20230721,145400,1279655545,4235,4235,4240,4235,1204
|
|
20230721,145300,1274556475,4240,4240,4240,4240,188
|
|
20230721,145200,1273759355,4245,4245,4245,4245,1139
|
|
20230721,145100,1268924300,4240,4240,4240,4240,0
|
|
20230721,145000,1268924300,4240,4240,4240,4240,5
|
|
20230721,144900,1268903100,4235,4245,4245,4235,5000
|
|
20230721,144800,1247711560,4245,4245,4245,4245,0
|
|
20230721,144700,1247711560,4245,4245,4245,4245,20
|
|
20230721,144600,1247626660,4260,4260,4260,4260,1
|
|
20230721,144500,1247622400,4260,4260,4260,4260,500
|
|
20230721,144400,1245492400,4245,4250,4250,4245,3100
|
|
20230721,144300,1232318825,4250,4250,4250,4250,142
|
|
20230721,144200,1231715325,4255,4250,4255,4250,32
|
|
20230721,144100,1231579190,4250,4260,4260,4250,2736
|
|
20230721,144000,1219947710,4250,4250,4250,4250,100
|
|
20230721,143900,1219522710,4260,4250,4260,4250,973
|
|
20230721,143800,1215384805,4240,4250,4250,4240,110
|
|
20230721,143700,1214918260,4240,4240,4240,4240,76
|
|
20230721,143600,1214596020,4240,4240,4240,4240,200
|
|
20230721,143500,1213748020,4240,4245,4245,4240,1179
|
|
20230721,143400,1208748930,4240,4250,4250,4240,106
|
|
20230721,143300,1208299290,4250,4250,4250,4250,500
|
|
20230721,143200,1206174290,4240,4240,4240,4240,0
|
|
20230721,143100,1206174290,4240,4240,4240,4240,0
|
|
20230721,143000,1206174290,4240,4240,4240,4240,0
|
|
20230721,142900,1206174290,4240,4250,4250,4240,103
|
|
20230721,142800,1205737530,4250,4245,4250,4235,1036
|
|
20230721,142700,1201334550,4245,4250,4250,4240,3333
|
|
20230721,142600,1187184515,4240,4240,4240,4240,0
|
|
20230721,142500,1187184515,4240,4240,4240,4240,0
|
|
20230721,142400,1187184515,4240,4245,4245,4240,100
|
|
20230721,142300,1186760385,4245,4245,4245,4245,300
|
|
20230721,142200,1185486885,4245,4245,4245,4245,471
|
|
20230721,142100,1183487490,4250,4250,4250,4250,167
|
|
20230721,142000,1182777740,4250,4265,4265,4245,7071
|
|
20230721,141900,1152720350,4260,4255,4260,4255,5492
|
|
20230721,141800,1129330615,4255,4255,4255,4255,321
|
|
20230721,141700,1127964760,4250,4250,4250,4250,2048
|
|
20230721,141600,1119260760,4250,4250,4250,4250,0
|
|
20230721,141500,1119260760,4250,4250,4250,4250,141
|
|
20230721,141400,1118661510,4250,4240,4250,4240,5326
|
|
20230721,141300,1096036600,4235,4225,4235,4225,1913
|
|
20230721,141200,1087938305,4230,4230,4230,4225,3144
|
|
20230721,141100,1074651690,4230,4235,4235,4230,320
|
|
20230721,141000,1073297250,4230,4230,4230,4230,7
|
|
20230721,140900,1073267640,4230,4235,4235,4230,179
|
|
20230721,140800,1072509610,4235,4235,4235,4235,27
|
|
20230721,140700,1072395265,4235,4235,4235,4235,0
|
|
20230721,140600,1072395265,4235,4235,4235,4235,0
|
|
20230721,140500,1072395265,4235,4235,4235,4235,0
|
|
20230721,140400,1072395265,4235,4235,4235,4235,5
|
|
20230721,140300,1072374090,4235,4235,4235,4235,0
|
|
20230721,140200,1072374090,4235,4235,4235,4235,0
|
|
20230721,140100,1072374090,4235,4240,4240,4235,1168
|
|
20230721,140000,1067427465,4240,4240,4240,4240,2351
|
|
20230721,135900,1057459225,4250,4250,4250,4250,155
|
|
20230721,135800,1056800475,4250,4250,4250,4250,146
|
|
20230721,135700,1056179975,4245,4245,4245,4245,212
|
|
20230721,135600,1055280035,4240,4240,4240,4240,1544
|
|
20230721,135500,1048733475,4240,4240,4240,4240,1
|
|
20230721,135400,1048729235,4235,4235,4235,4235,619
|
|
20230721,135300,1046107770,4235,4235,4235,4235,22
|
|
20230721,135200,1046014600,4235,4235,4235,4235,157
|
|
20230721,135100,1045349705,4235,4235,4235,4235,156
|
|
20230721,135000,1044689045,4235,4235,4235,4235,3
|
|
20230721,134900,1044676340,4235,4235,4235,4235,193
|
|
20230721,134800,1043858985,4235,4235,4235,4235,0
|
|
20230721,134700,1043858985,4235,4235,4235,4235,152
|
|
20230721,134600,1043215265,4235,4235,4235,4235,168
|
|
20230721,134500,1042503785,4235,4230,4235,4230,222
|
|
20230721,134400,1041564615,4235,4235,4235,4235,146
|
|
20230721,134300,1040946305,4235,4235,4235,4235,0
|
|
20230721,134200,1040946305,4235,4235,4235,4235,157
|
|
20230721,134100,1040281410,4235,4235,4235,4235,142
|
|
20230721,134000,1039680040,4230,4225,4230,4220,2917
|
|
20230721,133900,1027348905,4225,4220,4225,4220,441
|
|
20230721,133800,1025487025,4220,4225,4225,4220,126
|
|
20230721,133700,1024955175,4220,4220,4220,4220,100
|
|
20230721,133600,1024533175,4220,4220,4220,4220,0
|
|
20230721,133500,1024533175,4220,4220,4220,4220,74
|
|
20230721,133400,1024220895,4220,4220,4220,4220,26
|
|
20230721,133300,1024111175,4215,4225,4225,4215,1000
|
|
20230721,133200,1019890545,4230,4230,4230,4230,159
|
|
20230721,133100,1019217975,4230,4230,4230,4230,156
|
|
20230721,133000,1018558095,4230,4225,4230,4220,351
|
|
20230721,132900,1017076735,4230,4230,4230,4230,300
|
|
20230721,132800,1015807735,4230,4230,4230,4230,0
|
|
20230721,132700,1015807735,4230,4230,4230,4230,0
|
|
20230721,132600,1015807735,4230,4225,4230,4225,101
|
|
20230721,132500,1015380875,4225,4225,4225,4225,26
|
|
20230721,132400,1015271025,4230,4230,4230,4230,2
|
|
20230721,132300,1015262565,4230,4230,4230,4230,0
|
|
20230721,132200,1015262565,4230,4230,4230,4230,0
|
|
20230721,132100,1015262565,4230,4230,4230,4230,0
|
|
20230721,132000,1015262565,4230,4225,4230,4225,3032
|
|
20230721,131900,1002440775,4225,4225,4225,4225,264
|
|
20230721,131800,1001325375,4225,4225,4225,4225,0
|
|
20230721,131700,1001325375,4225,4225,4225,4225,0
|
|
20230721,131600,1001325375,4225,4225,4225,4225,22
|
|
20230721,131500,1001232425,4225,4225,4225,4225,1
|
|
20230721,131400,1001228200,4225,4230,4230,4225,10944
|
|
20230721,131300,954988800,4230,4230,4230,4230,0
|
|
20230721,131200,954988800,4230,4230,4230,4230,0
|
|
20230721,131100,954988800,4230,4230,4230,4230,28
|
|
20230721,131000,954870360,4230,4230,4230,4230,0
|
|
20230721,130900,954870360,4230,4230,4230,4230,0
|
|
20230721,130800,954870360,4230,4235,4235,4230,2407
|
|
20230721,130700,944687975,4235,4235,4235,4235,24
|
|
20230721,130600,944586335,4235,4235,4235,4235,169
|
|
20230721,130500,943870620,4230,4230,4230,4230,100
|
|
20230721,130400,943447620,4235,4235,4235,4235,25
|
|
20230721,130300,943341745,4235,4235,4235,4235,1
|
|
20230721,130200,943337510,4235,4235,4235,4235,0
|
|
20230721,130100,943337510,4235,4235,4235,4235,0
|
|
20230721,130000,943337510,4235,4240,4240,4235,634
|
|
20230721,125900,940650350,4245,4240,4245,4240,100
|
|
20230721,125800,940226305,4245,4245,4245,4245,0
|
|
20230721,125700,940226305,4245,4245,4245,4245,5
|
|
20230721,125600,940205080,4240,4245,4245,4240,667
|
|
20230721,125500,937376890,4245,4245,4245,4245,0
|
|
20230721,125400,937376890,4245,4245,4245,4245,0
|
|
20230721,125300,937376890,4245,4245,4245,4245,0
|
|
20230721,125200,937376890,4245,4245,4245,4245,150
|
|
20230721,125100,936740140,4245,4245,4245,4245,592
|
|
20230721,125000,934227100,4250,4240,4250,4240,1082
|
|
20230721,124900,929638820,4240,4240,4240,4240,168
|
|
20230721,124800,928926500,4240,4240,4240,4240,23
|
|
20230721,124700,928828980,4240,4240,4240,4240,156
|
|
20230721,124600,928167540,4240,4240,4240,4240,0
|
|
20230721,124500,928167540,4240,4240,4240,4240,24
|
|
20230721,124400,928065780,4240,4240,4240,4240,0
|
|
20230721,124300,928065780,4240,4240,4240,4240,0
|
|
20230721,124200,928065780,4240,4240,4240,4240,0
|
|
20230721,124100,928065780,4240,4240,4240,4240,0
|
|
20230721,124000,928065780,4240,4240,4240,4240,0
|
|
20230721,123900,928065780,4240,4240,4240,4240,0
|
|
20230721,123800,928065780,4240,4230,4240,4230,4001
|
|
20230721,123700,911141540,4235,4240,4240,4235,1160
|
|
20230721,123600,906228840,4240,4240,4240,4240,26
|
|
20230721,123500,906118600,4235,4235,4235,4235,0
|
|
20230721,123400,906118600,4235,4235,4235,4235,0
|
|
20230721,123300,906118600,4235,4235,4235,4235,0
|
|
20230721,123200,906118600,4235,4240,4240,4235,600
|
|
20230721,123100,903575160,4240,4240,4240,4240,0
|
|
20230721,123000,903575160,4240,4240,4240,4240,2
|
|
20230721,122900,903566680,4245,4245,4245,4245,25
|
|
20230721,122800,903460555,4245,4250,4250,4235,5843
|
|
20230721,122700,878659800,4255,4255,4255,4255,145
|
|
20230721,122600,878042825,4255,4255,4255,4255,124
|
|
20230721,122500,877515205,4255,4255,4255,4255,160
|
|
20230721,122400,876834405,4250,4250,4250,4250,1530
|
|
20230721,122300,870331905,4250,4255,4255,4250,176
|
|
20230721,122200,869583055,4255,4255,4255,4255,174
|
|
20230721,122100,868842685,4250,4245,4250,4245,6338
|
|
20230721,122000,841915585,4245,4245,4245,4245,72
|
|
20230721,121900,841609945,4245,4245,4245,4245,30
|
|
20230721,121800,841482595,4230,4230,4230,4230,0
|
|
20230721,121700,841482595,4230,4230,4230,4230,76
|
|
20230721,121600,841161115,4245,4245,4245,4245,0
|
|
20230721,121500,841161115,4245,4245,4245,4225,1025
|
|
20230721,121400,836820905,4250,4250,4250,4250,0
|
|
20230721,121300,836820905,4250,4225,4250,4225,2189
|
|
20230721,121200,827560885,4225,4225,4225,4220,5916
|
|
20230721,121100,802585995,4225,4230,4230,4225,4000
|
|
20230721,121000,785685020,4245,4240,4250,4230,1529
|
|
20230721,120900,779216335,4235,4235,4235,4235,2889
|
|
20230721,120800,766981420,4240,4235,4240,4235,183
|
|
20230721,120700,766206405,4235,4235,4235,4235,1
|
|
20230721,120600,766202170,4235,4230,4235,4230,47
|
|
20230721,120500,766003250,4235,4235,4235,4235,1
|
|
20230721,120400,765999015,4235,4235,4235,4235,221
|
|
20230721,120300,765063080,4240,4245,4245,4240,460
|
|
20230721,120200,763111810,4250,4245,4250,4245,5070
|
|
20230721,120100,741589625,4245,4245,4245,4245,164
|
|
20230721,120000,740893445,4245,4245,4245,4245,7
|
|
20230721,115900,740863730,4245,4245,4245,4245,187
|
|
20230721,115800,740069915,4245,4245,4245,4245,142
|
|
20230721,115700,739467125,4245,4240,4245,4240,174
|
|
20230721,115600,738728500,4245,4240,4245,4235,426
|
|
20230721,115500,736922855,4240,4235,4240,4235,220
|
|
20230721,115400,735990060,4235,4230,4235,4230,11
|
|
20230721,115300,735943505,4235,4235,4235,4235,171
|
|
20230721,115200,735219320,4230,4230,4230,4230,0
|
|
20230721,115100,735219320,4230,4230,4230,4230,0
|
|
20230721,115000,735219320,4230,4230,4230,4230,0
|
|
20230721,114900,735219320,4230,4230,4230,4230,0
|
|
20230721,114800,735219320,4230,4235,4235,4225,85
|
|
20230721,114700,734860065,4235,4240,4240,4230,1654
|
|
20230721,114600,727851945,4235,4235,4235,4235,0
|
|
20230721,114500,727851945,4235,4235,4235,4235,1
|
|
20230721,114400,727847710,4240,4240,4240,4240,27
|
|
20230721,114300,727733230,4240,4240,4240,4240,463
|
|
20230721,114200,725770110,4240,4240,4240,4240,10
|
|
20230721,114100,725727710,4240,4240,4240,4240,675
|
|
20230721,114000,722865710,4235,4235,4235,4235,0
|
|
20230721,113900,722865710,4235,4235,4235,4235,0
|
|
20230721,113800,722865710,4235,4240,4240,4235,683
|
|
20230721,113700,719969815,4240,4240,4240,4240,313
|
|
20230721,113600,718642695,4240,4240,4240,4240,618
|
|
20230721,113500,716022375,4240,4240,4240,4240,0
|
|
20230721,113400,716022375,4240,4240,4240,4240,0
|
|
20230721,113300,716022375,4240,4240,4240,4240,0
|
|
20230721,113200,716022375,4240,4235,4240,4235,37
|
|
20230721,113100,715865545,4235,4240,4240,4235,2000
|
|
20230721,113000,707387610,4245,4245,4245,4245,0
|
|
20230721,112900,707387610,4245,4245,4245,4245,1203
|
|
20230721,112800,702280875,4245,4250,4250,4245,2845
|
|
20230721,112700,690202990,4250,4250,4250,4250,147
|
|
20230721,112600,689578240,4245,4245,4245,4245,54
|
|
20230721,112500,689349010,4255,4255,4255,4255,0
|
|
20230721,112400,689349010,4255,4255,4255,4255,0
|
|
20230721,112300,689349010,4255,4255,4255,4255,0
|
|
20230721,112200,689349010,4255,4235,4255,4235,1490
|
|
20230721,112100,683031400,4230,4240,4240,4230,4165
|
|
20230721,112000,665409340,4240,4240,4240,4240,909
|
|
20230721,111900,661555180,4240,4240,4240,4240,0
|
|
20230721,111800,661555180,4240,4230,4240,4225,500
|
|
20230721,111700,659440755,4230,4235,4235,4230,2000
|
|
20230721,111600,650979645,4230,4240,4240,4230,2246
|
|
20230721,111500,641469470,4240,4240,4240,4240,198
|
|
20230721,111400,640629950,4240,4245,4245,4240,2523
|
|
20230721,111300,629930985,4250,4250,4250,4250,22
|
|
20230721,111200,629837485,4250,4250,4250,4250,647
|
|
20230721,111100,627087735,4255,4255,4255,4255,0
|
|
20230721,111000,627087735,4255,4255,4255,4245,1019
|
|
20230721,110900,622753310,4260,4260,4260,4260,0
|
|
20230721,110800,622753310,4260,4260,4260,4260,155
|
|
20230721,110700,622093010,4260,4260,4260,4260,0
|
|
20230721,110600,622093010,4260,4260,4260,4260,56
|
|
20230721,110500,621854450,4255,4255,4255,4255,0
|
|
20230721,110400,621854450,4255,4255,4255,4255,0
|
|
20230721,110300,621854450,4255,4250,4255,4250,345
|
|
20230721,110200,620388185,4245,4255,4255,4245,2022
|
|
20230721,110100,611803220,4250,4250,4250,4250,63
|
|
20230721,110000,611535470,4245,4255,4255,4245,4000
|
|
20230721,105900,594535040,4260,4260,4260,4260,156
|
|
20230721,105800,593870480,4260,4260,4260,4255,177
|
|
20230721,105700,593116480,4260,4260,4260,4260,168
|
|
20230721,105600,592400800,4260,4260,4260,4260,628
|
|
20230721,105500,589725520,4260,4260,4260,4260,0
|
|
20230721,105400,589725520,4260,4260,4260,4260,24
|
|
20230721,105300,589623280,4255,4255,4255,4255,1
|
|
20230721,105200,589619025,4260,4260,4260,4260,0
|
|
20230721,105100,589619025,4260,4260,4260,4255,2685
|
|
20230721,105000,578193425,4260,4255,4260,4255,8
|
|
20230721,104900,578159350,4255,4260,4260,4255,121
|
|
20230721,104800,577643995,4260,4265,4265,4260,1830
|
|
20230721,104700,569845455,4265,4270,4270,4265,270
|
|
20230721,104600,568693555,4270,4270,4270,4270,0
|
|
20230721,104500,568693555,4270,4265,4270,4265,309
|
|
20230721,104400,567375640,4265,4265,4265,4265,100
|
|
20230721,104300,566949140,4260,4260,4260,4260,0
|
|
20230721,104200,566949140,4260,4270,4270,4260,501
|
|
20230721,104100,564814870,4265,4265,4270,4265,220
|
|
20230721,104000,563876545,4265,4265,4270,4265,355
|
|
20230721,103900,562362450,4265,4270,4270,4265,77
|
|
20230721,103800,562033910,4270,4270,4275,4265,1832
|
|
20230721,103700,554218965,4270,4270,4275,4270,215
|
|
20230721,103600,553300850,4270,4280,4280,4270,2079
|
|
20230721,103500,544418885,4280,4270,4280,4270,4658
|
|
20230721,103400,524521190,4270,4255,4270,4255,6849
|
|
20230721,103300,495338940,4250,4250,4250,4250,3215
|
|
20230721,103200,481675190,4245,4240,4245,4240,7272
|
|
20230721,103100,450835135,4235,4235,4235,4235,1000
|
|
20230721,103000,446600135,4240,4240,4240,4240,0
|
|
20230721,102900,446600135,4240,4240,4240,4240,0
|
|
20230721,102800,446600135,4240,4235,4240,4235,110
|
|
20230721,102700,446134235,4235,4235,4235,4235,580
|
|
20230721,102600,443677935,4235,4240,4240,4235,6316
|
|
20230721,102500,416924080,4235,4240,4240,4235,4108
|
|
20230721,102400,399521160,4235,4225,4235,4225,2127
|
|
20230721,102300,390524315,4225,4225,4225,4225,1304
|
|
20230721,102200,385014915,4230,4240,4240,4230,951
|
|
20230721,102100,380990685,4240,4240,4240,4240,0
|
|
20230721,102000,380990685,4240,4240,4240,4240,157
|
|
20230721,101900,380325005,4240,4235,4240,4235,102
|
|
20230721,101800,379893025,4235,4235,4235,4235,0
|
|
20230721,101700,379893025,4235,4225,4235,4225,8315
|
|
20230721,101600,344735765,4225,4225,4225,4225,26
|
|
20230721,101500,344625915,4225,4225,4225,4225,731
|
|
20230721,101400,341537440,4225,4225,4225,4225,559
|
|
20230721,101300,339175665,4225,4225,4225,4225,22
|
|
20230721,101200,339082715,4225,4225,4225,4225,0
|
|
20230721,101100,339082715,4225,4225,4225,4225,7
|
|
20230721,101000,339053140,4225,4220,4225,4220,50
|
|
20230721,100900,338841990,4220,4220,4225,4220,771
|
|
20230721,100800,335588320,4220,4220,4220,4220,1000
|
|
20230721,100700,331368320,4225,4225,4225,4225,1150
|
|
20230721,100600,326509570,4230,4230,4230,4230,0
|
|
20230721,100500,326509570,4230,4230,4230,4230,171
|
|
20230721,100400,325786240,4225,4225,4225,4225,115
|
|
20230721,100300,325300365,4225,4225,4225,4225,166
|
|
20230721,100200,324599015,4225,4225,4225,4225,0
|
|
20230721,100100,324599015,4225,4220,4225,4220,198
|
|
20230721,100000,323762480,4220,4225,4225,4220,170
|
|
20230721,095900,323044235,4225,4225,4225,4225,0
|
|
20230721,095800,323044235,4225,4225,4225,4225,163
|
|
20230721,095700,322355560,4215,4215,4225,4215,151
|
|
20230721,095600,321717655,4215,4215,4215,4215,250
|
|
20230721,095500,320663905,4215,4215,4215,4215,5
|
|
20230721,095400,320642830,4215,4225,4225,4215,53
|
|
20230721,095300,320419100,4220,4220,4220,4220,0
|
|
20230721,095200,320419100,4220,4220,4220,4220,0
|
|
20230721,095100,320419100,4220,4220,4220,4220,0
|
|
20230721,095000,320419100,4220,4230,4230,4220,8161
|
|
20230721,094900,285901560,4230,4230,4230,4230,0
|
|
20230721,094800,285901560,4230,4230,4230,4230,0
|
|
20230721,094700,285901560,4230,4230,4230,4230,236
|
|
20230721,094600,284903280,4235,4240,4240,4235,486
|
|
20230721,094500,282845055,4230,4230,4230,4230,10
|
|
20230721,094400,282802755,4240,4240,4240,4240,13
|
|
20230721,094300,282747635,4240,4245,4245,4240,1088
|
|
20230721,094200,278134490,4240,4240,4240,4240,110
|
|
20230721,094100,277668090,4240,4210,4240,4210,6384
|
|
20230721,094000,250670035,4200,4205,4205,4200,2073
|
|
20230721,093900,241963090,4195,4195,4200,4195,10978
|
|
20230721,093800,195855600,4190,4190,4190,4190,52
|
|
20230721,093700,195637720,4200,4200,4200,4195,124
|
|
20230721,093600,195117420,4200,4190,4210,4190,2427
|
|
20230721,093500,184925425,4190,4200,4200,4190,1026
|
|
20230721,093400,180621240,4200,4190,4200,4190,12149
|
|
20230721,093300,129659170,4190,4195,4200,4185,1302
|
|
20230721,093200,124205765,4195,4195,4195,4195,200
|
|
20230721,093100,123366765,4195,4195,4195,4190,726
|
|
20230721,093000,120323570,4200,4195,4200,4195,506
|
|
20230721,092900,118200855,4200,4200,4200,4200,0
|
|
20230721,092800,118200855,4200,4190,4200,4190,524
|
|
20230721,092700,116005205,4195,4220,4225,4195,3554
|
|
20230721,092600,101069810,4225,4220,4225,4220,81
|
|
20230721,092500,100727660,4225,4220,4225,4220,78
|
|
20230721,092400,100398460,4220,4205,4220,4205,253
|
|
20230721,092300,99330920,4200,4200,4200,4200,1635
|
|
20230721,092200,92463920,4200,4180,4200,4180,1126
|
|
20230721,092100,87755490,4180,4175,4180,4170,3494
|
|
20230721,092000,73173085,4170,4175,4175,4170,2
|
|
20230721,091900,73164740,4175,4170,4175,4170,35
|
|
20230721,091800,73018665,4175,4175,4175,4175,0
|
|
20230721,091700,73018665,4175,4150,4175,4150,22
|
|
20230721,091600,72926865,4175,4150,4175,4150,15
|
|
20230721,091500,72864590,4150,4160,4160,4150,4292
|
|
20230721,091400,55039900,4160,4165,4175,4155,6618
|
|
20230721,091300,27511590,4165,4170,4170,4165,1306
|
|
20230721,091200,22071960,4175,4175,4175,4175,26
|
|
20230721,091100,21963410,4175,4180,4180,4175,214
|
|
20230721,091000,21069025,4185,4185,4185,4185,650
|
|
20230721,090900,18348775,4185,4185,4185,4185,50
|
|
20230721,090800,18139525,4185,4185,4185,4185,6
|
|
20230721,090700,18114415,4185,4190,4190,4180,1450
|
|
20230721,090600,12048415,4195,4195,4195,4195,0
|
|
20230721,090500,12048415,4195,4195,4195,4195,20
|
|
20230721,090400,11964515,4195,4170,4195,4165,1222
|
|
20230721,090300,6861880,4170,4180,4180,4170,409
|
|
20230721,090200,5153960,4180,4180,4180,4180,1
|
|
20230721,090100,5149780,4165,4165,4165,4165,86
|
|
20230721,090000,4791590,4180,4155,4180,4155,1153
|