673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201000,528221815,4940,4940,4940,4940,538
|
|
20230721,200900,528221815,4940,4940,4940,4940,0
|
|
20230721,200800,528221815,4940,4940,4940,4940,0
|
|
20230721,200700,528221815,4940,4940,4940,4940,0
|
|
20230721,200600,528221815,4940,4940,4940,4940,0
|
|
20230721,200500,528221815,4940,4940,4940,4940,0
|
|
20230721,200400,528221815,4940,4940,4940,4940,0
|
|
20230721,200300,528221815,4940,4940,4940,4940,0
|
|
20230721,200200,528221815,4940,4940,4940,4940,0
|
|
20230721,200100,528221815,4940,4940,4940,4940,0
|
|
20230721,200000,528221815,4940,4940,4940,4940,0
|
|
20230721,195900,528221815,4940,4940,4940,4940,0
|
|
20230721,195800,528221815,4940,4940,4940,4940,0
|
|
20230721,195700,528221815,4940,4940,4940,4940,0
|
|
20230721,195600,528221815,4940,4940,4940,4940,0
|
|
20230721,195500,528221815,4940,4940,4940,4940,0
|
|
20230721,195400,528221815,4940,4940,4940,4940,0
|
|
20230721,195300,528221815,4940,4940,4940,4940,0
|
|
20230721,195200,528221815,4940,4940,4940,4940,0
|
|
20230721,195100,528221815,4940,4940,4940,4940,0
|
|
20230721,195000,528221815,4940,4940,4940,4940,0
|
|
20230721,194900,528221815,4940,4940,4940,4940,0
|
|
20230721,194800,528221815,4940,4940,4940,4940,0
|
|
20230721,194700,528221815,4940,4940,4940,4940,0
|
|
20230721,194600,528221815,4940,4940,4940,4940,0
|
|
20230721,194500,528221815,4940,4940,4940,4940,0
|
|
20230721,194400,528221815,4940,4940,4940,4940,0
|
|
20230721,194300,528221815,4940,4940,4940,4940,0
|
|
20230721,194200,528221815,4940,4940,4940,4940,0
|
|
20230721,194100,528221815,4940,4940,4940,4940,0
|
|
20230721,194000,528221815,4940,4940,4940,4940,538
|
|
20230721,193900,528221815,4940,4940,4940,4940,0
|
|
20230721,193800,528221815,4940,4940,4940,4940,0
|
|
20230721,193700,528221815,4940,4940,4940,4940,0
|
|
20230721,193600,528221815,4940,4940,4940,4940,0
|
|
20230721,193500,528221815,4940,4940,4940,4940,0
|
|
20230721,193400,528221815,4940,4940,4940,4940,0
|
|
20230721,193300,528221815,4940,4940,4940,4940,0
|
|
20230721,193200,528221815,4940,4940,4940,4940,0
|
|
20230721,193100,528221815,4940,4940,4940,4940,0
|
|
20230721,193000,528221815,4940,4940,4940,4940,0
|
|
20230721,192900,528221815,4940,4940,4940,4940,0
|
|
20230721,192800,528221815,4940,4940,4940,4940,0
|
|
20230721,192700,528221815,4940,4940,4940,4940,0
|
|
20230721,192600,528221815,4940,4940,4940,4940,0
|
|
20230721,192500,528221815,4940,4940,4940,4940,0
|
|
20230721,192400,528221815,4940,4940,4940,4940,0
|
|
20230721,192300,528221815,4940,4940,4940,4940,0
|
|
20230721,192200,528221815,4940,4940,4940,4940,0
|
|
20230721,192100,528221815,4940,4940,4940,4940,0
|
|
20230721,192000,528221815,4940,4940,4940,4940,0
|
|
20230721,191900,528221815,4940,4940,4940,4940,0
|
|
20230721,191800,528221815,4940,4940,4940,4940,0
|
|
20230721,191700,528221815,4940,4940,4940,4940,0
|
|
20230721,191600,528221815,4940,4940,4940,4940,0
|
|
20230721,191500,528221815,4940,4940,4940,4940,0
|
|
20230721,191400,528221815,4940,4940,4940,4940,0
|
|
20230721,191300,528221815,4940,4940,4940,4940,0
|
|
20230721,191200,528221815,4940,4940,4940,4940,0
|
|
20230721,191100,528221815,4940,4940,4940,4940,0
|
|
20230721,191000,528221815,4940,4940,4940,4940,538
|
|
20230721,190900,528221815,4940,4940,4940,4940,0
|
|
20230721,190800,528221815,4940,4940,4940,4940,0
|
|
20230721,190700,528221815,4940,4940,4940,4940,0
|
|
20230721,190600,528221815,4940,4940,4940,4940,0
|
|
20230721,190500,528221815,4940,4940,4940,4940,0
|
|
20230721,190400,528221815,4940,4940,4940,4940,0
|
|
20230721,190300,528221815,4940,4940,4940,4940,0
|
|
20230721,190200,528221815,4940,4940,4940,4940,0
|
|
20230721,190100,528221815,4940,4940,4940,4940,0
|
|
20230721,190000,528221815,4940,4940,4940,4940,0
|
|
20230721,185900,528221815,4940,4940,4940,4940,0
|
|
20230721,185800,528221815,4940,4940,4940,4940,0
|
|
20230721,185700,528221815,4940,4940,4940,4940,0
|
|
20230721,185600,528221815,4940,4940,4940,4940,0
|
|
20230721,185500,528221815,4940,4940,4940,4940,0
|
|
20230721,185400,528221815,4940,4940,4940,4940,0
|
|
20230721,185300,528221815,4940,4940,4940,4940,0
|
|
20230721,185200,528221815,4940,4940,4940,4940,0
|
|
20230721,185100,528221815,4940,4940,4940,4940,0
|
|
20230721,185000,528221815,4940,4940,4940,4940,0
|
|
20230721,184900,528221815,4940,4940,4940,4940,0
|
|
20230721,184800,528221815,4940,4940,4940,4940,0
|
|
20230721,184700,528221815,4940,4940,4940,4940,0
|
|
20230721,184600,528221815,4940,4940,4940,4940,0
|
|
20230721,184500,528221815,4940,4940,4940,4940,0
|
|
20230721,184400,528221815,4940,4940,4940,4940,0
|
|
20230721,184300,528221815,4940,4940,4940,4940,0
|
|
20230721,184200,528221815,4940,4940,4940,4940,0
|
|
20230721,184100,528221815,4940,4940,4940,4940,0
|
|
20230721,184000,528221815,4940,4940,4940,4940,538
|
|
20230721,183900,528221815,4940,4940,4940,4940,0
|
|
20230721,183800,528221815,4940,4940,4940,4940,0
|
|
20230721,183700,528221815,4940,4940,4940,4940,0
|
|
20230721,183600,528221815,4940,4940,4940,4940,0
|
|
20230721,183500,528221815,4940,4940,4940,4940,0
|
|
20230721,183400,528221815,4940,4940,4940,4940,0
|
|
20230721,183300,528221815,4940,4940,4940,4940,0
|
|
20230721,183200,528221815,4940,4940,4940,4940,0
|
|
20230721,183100,528221815,4940,4940,4940,4940,0
|
|
20230721,183000,528221815,4940,4940,4940,4940,0
|
|
20230721,182900,528221815,4940,4940,4940,4940,0
|
|
20230721,182800,528221815,4940,4940,4940,4940,0
|
|
20230721,182700,528221815,4940,4940,4940,4940,0
|
|
20230721,182600,528221815,4940,4940,4940,4940,0
|
|
20230721,182500,528221815,4940,4940,4940,4940,0
|
|
20230721,182400,528221815,4940,4940,4940,4940,0
|
|
20230721,182300,528221815,4940,4940,4940,4940,0
|
|
20230721,182200,528221815,4940,4940,4940,4940,0
|
|
20230721,182100,528221815,4940,4940,4940,4940,0
|
|
20230721,182000,528221815,4940,4940,4940,4940,0
|
|
20230721,181900,528221815,4940,4940,4940,4940,0
|
|
20230721,181800,528221815,4940,4940,4940,4940,0
|
|
20230721,181700,528221815,4940,4940,4940,4940,0
|
|
20230721,181600,528221815,4940,4940,4940,4940,0
|
|
20230721,181500,528221815,4940,4940,4940,4940,0
|
|
20230721,181400,528221815,4940,4940,4940,4940,0
|
|
20230721,181300,528221815,4940,4940,4940,4940,0
|
|
20230721,181200,528221815,4940,4940,4940,4940,0
|
|
20230721,181100,528221815,4940,4940,4940,4940,0
|
|
20230721,181000,528221815,4940,4940,4940,4940,538
|
|
20230721,180900,528221815,4940,4940,4940,4940,0
|
|
20230721,180800,528221815,4940,4940,4940,4940,0
|
|
20230721,180700,528221815,4940,4940,4940,4940,0
|
|
20230721,180600,528221815,4940,4940,4940,4940,0
|
|
20230721,180500,528221815,4940,4940,4940,4940,0
|
|
20230721,180400,528221815,4940,4940,4940,4940,0
|
|
20230721,180300,528221815,4940,4940,4940,4940,0
|
|
20230721,180200,528221815,4940,4940,4940,4940,0
|
|
20230721,180100,528221815,4940,4940,4940,4940,0
|
|
20230721,180000,528221815,4940,4940,4940,4940,0
|
|
20230721,175900,528221815,4940,4940,4940,4940,0
|
|
20230721,175800,528221815,4940,4940,4940,4940,0
|
|
20230721,175700,528221815,4940,4940,4940,4940,0
|
|
20230721,175600,528221815,4940,4940,4940,4940,0
|
|
20230721,175500,528221815,4940,4940,4940,4940,0
|
|
20230721,175400,528221815,4940,4940,4940,4940,0
|
|
20230721,175300,528221815,4940,4940,4940,4940,0
|
|
20230721,175200,528221815,4940,4940,4940,4940,0
|
|
20230721,175100,528221815,4940,4940,4940,4940,0
|
|
20230721,175000,528221815,4940,4940,4940,4940,0
|
|
20230721,174900,528221815,4940,4940,4940,4940,0
|
|
20230721,174800,528221815,4940,4940,4940,4940,0
|
|
20230721,174700,528221815,4940,4940,4940,4940,0
|
|
20230721,174600,528221815,4940,4940,4940,4940,0
|
|
20230721,174500,528221815,4940,4940,4940,4940,0
|
|
20230721,174400,528221815,4940,4940,4940,4940,0
|
|
20230721,174300,528221815,4940,4940,4940,4940,0
|
|
20230721,174200,528221815,4940,4940,4940,4940,0
|
|
20230721,174100,528221815,4940,4940,4940,4940,0
|
|
20230721,174000,528221815,4940,4940,4940,4940,538
|
|
20230721,173900,528221815,4940,4940,4940,4940,0
|
|
20230721,173800,528221815,4940,4940,4940,4940,0
|
|
20230721,173700,528221815,4940,4940,4940,4940,0
|
|
20230721,173600,528221815,4940,4940,4940,4940,0
|
|
20230721,173500,528221815,4940,4940,4940,4940,0
|
|
20230721,173400,528221815,4940,4940,4940,4940,0
|
|
20230721,173300,528221815,4940,4940,4940,4940,0
|
|
20230721,173200,528221815,4940,4940,4940,4940,0
|
|
20230721,173100,528221815,4940,4940,4940,4940,0
|
|
20230721,173000,528221815,4940,4940,4940,4940,0
|
|
20230721,172900,528221815,4940,4940,4940,4940,0
|
|
20230721,172800,528221815,4940,4940,4940,4940,0
|
|
20230721,172700,528221815,4940,4940,4940,4940,0
|
|
20230721,172600,528221815,4940,4940,4940,4940,0
|
|
20230721,172500,528221815,4940,4940,4940,4940,0
|
|
20230721,172400,528221815,4940,4940,4940,4940,0
|
|
20230721,172300,528221815,4940,4940,4940,4940,0
|
|
20230721,172200,528221815,4940,4940,4940,4940,0
|
|
20230721,172100,528221815,4940,4940,4940,4940,0
|
|
20230721,172000,528221815,4940,4940,4940,4940,0
|
|
20230721,171900,528221815,4940,4940,4940,4940,0
|
|
20230721,171800,528221815,4940,4940,4940,4940,0
|
|
20230721,171700,528221815,4940,4940,4940,4940,0
|
|
20230721,171600,528221815,4940,4940,4940,4940,0
|
|
20230721,171500,528221815,4940,4940,4940,4940,0
|
|
20230721,171400,528221815,4940,4940,4940,4940,0
|
|
20230721,171300,528221815,4940,4940,4940,4940,0
|
|
20230721,171200,528221815,4940,4940,4940,4940,0
|
|
20230721,171100,528221815,4940,4940,4940,4940,0
|
|
20230721,171000,528221815,4940,4940,4940,4940,538
|
|
20230721,170900,528221815,4940,4940,4940,4940,0
|
|
20230721,170800,528221815,4940,4940,4940,4940,0
|
|
20230721,170700,528221815,4940,4940,4940,4940,0
|
|
20230721,170600,528221815,4940,4940,4940,4940,0
|
|
20230721,170500,528221815,4940,4940,4940,4940,0
|
|
20230721,170400,528221815,4940,4940,4940,4940,0
|
|
20230721,170300,528221815,4940,4940,4940,4940,0
|
|
20230721,170200,528221815,4940,4940,4940,4940,0
|
|
20230721,170100,528221815,4940,4940,4940,4940,0
|
|
20230721,170000,528221815,4940,4940,4940,4940,0
|
|
20230721,165900,528221815,4940,4940,4940,4940,0
|
|
20230721,165800,528221815,4940,4940,4940,4940,0
|
|
20230721,165700,528221815,4940,4940,4940,4940,0
|
|
20230721,165600,528221815,4940,4940,4940,4940,0
|
|
20230721,165500,528221815,4940,4940,4940,4940,0
|
|
20230721,165400,528221815,4940,4940,4940,4940,0
|
|
20230721,165300,528221815,4940,4940,4940,4940,0
|
|
20230721,165200,528221815,4940,4940,4940,4940,0
|
|
20230721,165100,528221815,4940,4940,4940,4940,0
|
|
20230721,165000,528221815,4940,4940,4940,4940,0
|
|
20230721,164900,528221815,4940,4940,4940,4940,0
|
|
20230721,164800,528221815,4940,4940,4940,4940,0
|
|
20230721,164700,528221815,4940,4940,4940,4940,0
|
|
20230721,164600,528221815,4940,4940,4940,4940,0
|
|
20230721,164500,528221815,4940,4940,4940,4940,0
|
|
20230721,164400,528221815,4940,4940,4940,4940,0
|
|
20230721,164300,528221815,4940,4940,4940,4940,0
|
|
20230721,164200,528221815,4940,4940,4940,4940,0
|
|
20230721,164100,528221815,4940,4940,4940,4940,0
|
|
20230721,164000,528221815,4940,4940,4940,4940,538
|
|
20230721,163900,528221815,4940,4940,4940,4940,0
|
|
20230721,163800,528221815,4940,4940,4940,4940,0
|
|
20230721,163700,528221815,4940,4940,4940,4940,0
|
|
20230721,163600,528221815,4940,4940,4940,4940,0
|
|
20230721,163500,528221815,4940,4940,4940,4940,0
|
|
20230721,163400,528221815,4940,4940,4940,4940,0
|
|
20230721,163300,528221815,4940,4940,4940,4940,0
|
|
20230721,163200,528221815,4940,4940,4940,4940,0
|
|
20230721,163100,528221815,4940,4940,4940,4940,0
|
|
20230721,163000,528221815,4940,4940,4940,4940,0
|
|
20230721,162900,528221815,4940,4940,4940,4940,0
|
|
20230721,162800,528221815,4940,4940,4940,4940,0
|
|
20230721,162700,528221815,4940,4940,4940,4940,0
|
|
20230721,162600,528221815,4940,4940,4940,4940,0
|
|
20230721,162500,528221815,4940,4940,4940,4940,0
|
|
20230721,162400,528221815,4940,4940,4940,4940,0
|
|
20230721,162300,528221815,4940,4940,4940,4940,0
|
|
20230721,162200,528221815,4940,4940,4940,4940,0
|
|
20230721,162100,528221815,4940,4940,4940,4940,0
|
|
20230721,162000,528221815,4940,4940,4940,4940,0
|
|
20230721,161900,528221815,4940,4940,4940,4940,0
|
|
20230721,161800,528221815,4940,4940,4940,4940,0
|
|
20230721,161700,528221815,4940,4940,4940,4940,0
|
|
20230721,161600,528221815,4940,4940,4940,4940,0
|
|
20230721,161500,528221815,4940,4940,4940,4940,0
|
|
20230721,161400,528221815,4940,4940,4940,4940,0
|
|
20230721,161300,528221815,4940,4940,4940,4940,0
|
|
20230721,161200,528221815,4940,4940,4940,4940,0
|
|
20230721,161100,528221815,4940,4940,4940,4940,0
|
|
20230721,161000,528221815,4940,4940,4940,4940,538
|
|
20230721,160900,528221815,4940,4940,4940,4940,0
|
|
20230721,160800,528221815,4940,4940,4940,4940,0
|
|
20230721,160700,528221815,4940,4940,4940,4940,0
|
|
20230721,160600,528221815,4940,4940,4940,4940,0
|
|
20230721,160500,528221815,4940,4940,4940,4940,0
|
|
20230721,160400,528221815,4940,4940,4940,4940,0
|
|
20230721,160300,528221815,4940,4940,4940,4940,0
|
|
20230721,160200,528221815,4940,4940,4940,4940,0
|
|
20230721,160100,528221815,4940,4940,4940,4940,0
|
|
20230721,160000,528221815,4940,4940,4940,4940,0
|
|
20230721,155900,528221815,4940,4940,4940,4940,0
|
|
20230721,155800,528221815,4940,4940,4940,4940,0
|
|
20230721,155700,528221815,4940,4940,4940,4940,0
|
|
20230721,155600,528221815,4940,4940,4940,4940,0
|
|
20230721,155500,528221815,4940,4940,4940,4940,0
|
|
20230721,155400,528221815,4940,4940,4940,4940,0
|
|
20230721,155300,528221815,4940,4940,4940,4940,0
|
|
20230721,155200,528221815,4940,4940,4940,4940,0
|
|
20230721,155100,528221815,4940,4940,4940,4940,0
|
|
20230721,155000,528221815,4940,4940,4940,4940,0
|
|
20230721,154900,528221815,4940,4940,4940,4940,0
|
|
20230721,154800,528221815,4940,4940,4940,4940,0
|
|
20230721,154700,528221815,4940,4940,4940,4940,0
|
|
20230721,154600,528221815,4940,4940,4940,4940,0
|
|
20230721,154500,528221815,4940,4940,4940,4940,0
|
|
20230721,154400,528221815,4940,4940,4940,4940,0
|
|
20230721,154300,528221815,4940,4940,4940,4940,0
|
|
20230721,154200,528221815,4940,4940,4940,4940,0
|
|
20230721,154100,528221815,4940,4940,4940,4940,0
|
|
20230721,154000,528221815,4940,4940,4940,4940,538
|
|
20230721,153900,528221815,4940,4940,4940,4940,0
|
|
20230721,153800,528221815,4940,4940,4940,4940,0
|
|
20230721,153700,528221815,4940,4940,4940,4940,0
|
|
20230721,153600,528221815,4940,4940,4940,4940,0
|
|
20230721,153500,528221815,4940,4940,4940,4940,0
|
|
20230721,153400,528221815,4940,4940,4940,4940,0
|
|
20230721,153300,528221815,4940,4940,4940,4940,0
|
|
20230721,153200,528221815,4940,4940,4940,4940,0
|
|
20230721,153100,528221815,4940,4940,4940,4940,0
|
|
20230721,153000,528221815,4940,4940,4940,4940,538
|
|
20230721,152900,525564095,4940,4940,4940,4940,0
|
|
20230721,152800,525564095,4940,4940,4940,4940,0
|
|
20230721,152700,525564095,4940,4940,4940,4940,0
|
|
20230721,152600,525564095,4940,4940,4940,4940,0
|
|
20230721,152500,525564095,4940,4940,4940,4940,0
|
|
20230721,152400,525564095,4940,4940,4940,4940,0
|
|
20230721,152300,525564095,4940,4940,4940,4940,0
|
|
20230721,152200,525564095,4940,4940,4940,4940,0
|
|
20230721,152100,525564095,4940,4940,4940,4940,0
|
|
20230721,152000,525564095,4940,4940,4940,4940,0
|
|
20230721,151900,525564095,4940,4925,4945,4925,86
|
|
20230721,151800,525139880,4935,4950,4950,4925,418
|
|
20230721,151700,523072690,4955,4925,4955,4925,1017
|
|
20230721,151600,518063885,4910,4910,4910,4910,4
|
|
20230721,151500,518044245,4905,4930,4930,4905,1500
|
|
20230721,151400,510678130,4930,4920,4930,4920,620
|
|
20230721,151300,507623550,4915,4915,4915,4915,124
|
|
20230721,151200,507014090,4920,4920,4920,4920,116
|
|
20230721,151100,506443370,4925,4920,4925,4915,281
|
|
20230721,151000,505061035,4920,4920,4920,4920,46
|
|
20230721,150900,504834715,4925,4925,4925,4925,1
|
|
20230721,150800,504829790,4910,4925,4925,4910,422
|
|
20230721,150700,502754950,4925,4925,4930,4925,258
|
|
20230721,150600,501484180,4930,4930,4930,4930,5
|
|
20230721,150500,501459530,4930,4930,4930,4930,0
|
|
20230721,150400,501459530,4930,4930,4930,4925,470
|
|
20230721,150300,499142605,4930,4935,4935,4905,551
|
|
20230721,150200,496436440,4940,4940,4945,4940,215
|
|
20230721,150100,495374330,4940,4940,4940,4940,37
|
|
20230721,150000,495191550,4940,4910,4940,4905,704
|
|
20230721,145900,491730850,4910,4905,4910,4905,331
|
|
20230721,145800,490107005,4910,4910,4910,4910,7
|
|
20230721,145700,490072635,4910,4910,4910,4910,56
|
|
20230721,145600,489797675,4910,4915,4915,4910,307
|
|
20230721,145500,488288815,4915,4910,4915,4910,722
|
|
20230721,145400,484743295,4905,4910,4910,4905,214
|
|
20230721,145300,483693555,4915,4915,4915,4915,691
|
|
20230721,145200,480297290,4915,4910,4915,4910,520
|
|
20230721,145100,477742990,4910,4910,4910,4910,0
|
|
20230721,145000,477742990,4910,4910,4910,4910,181
|
|
20230721,144900,476854280,4920,4925,4925,4920,8
|
|
20230721,144800,476814885,4925,4925,4925,4925,3
|
|
20230721,144700,476800110,4930,4910,4930,4910,102
|
|
20230721,144600,476299270,4910,4905,4910,4905,395
|
|
20230721,144500,474360530,4910,4910,4910,4910,903
|
|
20230721,144400,469926800,4910,4910,4910,4910,313
|
|
20230721,144300,468389970,4915,4915,4915,4910,531
|
|
20230721,144200,465782605,4915,4920,4920,4915,111
|
|
20230721,144100,465236540,4915,4920,4920,4915,201
|
|
20230721,144000,464248125,4915,4915,4915,4915,15
|
|
20230721,143900,464174400,4915,4915,4915,4915,122
|
|
20230721,143800,463574770,4915,4915,4920,4915,664
|
|
20230721,143700,460308710,4915,4910,4915,4910,124
|
|
20230721,143600,459699565,4910,4910,4910,4910,50
|
|
20230721,143500,459454065,4910,4915,4915,4910,29
|
|
20230721,143400,459311625,4910,4915,4915,4910,540
|
|
20230721,143300,456659700,4915,4915,4915,4915,10
|
|
20230721,143200,456610550,4915,4915,4915,4915,275
|
|
20230721,143100,455258925,4915,4915,4915,4915,303
|
|
20230721,143000,453769680,4915,4915,4915,4915,526
|
|
20230721,142900,451184390,4915,4915,4915,4915,20
|
|
20230721,142800,451086090,4910,4915,4915,4910,582
|
|
20230721,142700,448228210,4915,4915,4915,4915,37
|
|
20230721,142600,448046355,4915,4915,4915,4915,54
|
|
20230721,142500,447780945,4915,4915,4915,4915,1
|
|
20230721,142400,447776030,4915,4920,4920,4915,46
|
|
20230721,142300,447549850,4920,4920,4920,4920,510
|
|
20230721,142200,445040650,4915,4920,4920,4915,428
|
|
20230721,142100,442937025,4915,4915,4915,4915,157
|
|
20230721,142000,442165370,4915,4920,4930,4915,43
|
|
20230721,141900,441953930,4915,4910,4915,4910,65
|
|
20230721,141800,441634675,4915,4915,4915,4915,260
|
|
20230721,141700,440356775,4915,4915,4915,4915,38
|
|
20230721,141600,440170005,4915,4915,4915,4915,259
|
|
20230721,141500,438897020,4915,4915,4915,4915,0
|
|
20230721,141400,438897020,4915,4915,4915,4915,24
|
|
20230721,141300,438779060,4920,4920,4920,4920,1
|
|
20230721,141200,438774140,4920,4920,4920,4920,34
|
|
20230721,141100,438606860,4925,4920,4925,4920,361
|
|
20230721,141000,436830170,4915,4915,4915,4915,26
|
|
20230721,140900,436702380,4915,4915,4915,4915,44
|
|
20230721,140800,436486120,4920,4920,4920,4920,104
|
|
20230721,140700,435974440,4920,4920,4920,4920,38
|
|
20230721,140600,435787480,4925,4925,4925,4925,1
|
|
20230721,140500,435782555,4920,4920,4920,4920,168
|
|
20230721,140400,434955995,4925,4920,4925,4920,2
|
|
20230721,140300,434946150,4910,4910,4910,4910,0
|
|
20230721,140200,434946150,4910,4930,4930,4910,5281
|
|
20230721,140100,408976555,4930,4930,4930,4930,3
|
|
20230721,140000,408961765,4930,4935,4935,4930,200
|
|
20230721,135900,407975650,4930,4940,4940,4930,103
|
|
20230721,135800,407467360,4940,4940,4940,4940,50
|
|
20230721,135700,407220360,4940,4940,4940,4940,0
|
|
20230721,135600,407220360,4940,4940,4940,4940,0
|
|
20230721,135500,407220360,4940,4935,4940,4935,110
|
|
20230721,135400,406677500,4930,4930,4930,4930,31
|
|
20230721,135300,406524670,4930,4930,4930,4930,0
|
|
20230721,135200,406524670,4930,4930,4930,4930,44
|
|
20230721,135100,406307750,4930,4930,4930,4930,0
|
|
20230721,135000,406307750,4930,4930,4930,4930,359
|
|
20230721,134900,404537880,4935,4935,4935,4930,167
|
|
20230721,134800,403714295,4935,4935,4935,4930,919
|
|
20230721,134700,399183585,4935,4935,4935,4935,1
|
|
20230721,134600,399178650,4935,4935,4935,4935,762
|
|
20230721,134500,395418180,4940,4940,4940,4940,91
|
|
20230721,134400,394968640,4940,4940,4940,4940,9
|
|
20230721,134300,394924180,4955,4955,4955,4955,0
|
|
20230721,134200,394924180,4955,4935,4955,4935,250
|
|
20230721,134100,393690395,4935,4935,4935,4935,482
|
|
20230721,134000,391311725,4935,4935,4935,4935,25
|
|
20230721,133900,391188350,4935,4935,4935,4935,54
|
|
20230721,133800,390921860,4935,4935,4935,4935,0
|
|
20230721,133700,390921860,4935,4935,4935,4935,28
|
|
20230721,133600,390783680,4935,4935,4935,4935,0
|
|
20230721,133500,390783680,4935,4935,4935,4935,60
|
|
20230721,133400,390487580,4935,4935,4935,4935,22
|
|
20230721,133300,390379010,4935,4935,4935,4935,225
|
|
20230721,133200,389268635,4935,4940,4940,4935,34
|
|
20230721,133100,389100680,4940,4940,4940,4940,0
|
|
20230721,133000,389100680,4940,4945,4945,4940,38
|
|
20230721,132900,388912910,4940,4940,4940,4940,0
|
|
20230721,132800,388912910,4940,4940,4940,4940,48
|
|
20230721,132700,388675790,4940,4935,4940,4935,123
|
|
20230721,132600,388068285,4940,4940,4940,4940,0
|
|
20230721,132500,388068285,4940,4940,4940,4940,353
|
|
20230721,132400,386324465,4945,4945,4945,4940,71
|
|
20230721,132300,385973525,4940,4940,4940,4940,280
|
|
20230721,132200,384590325,4940,4940,4940,4940,49
|
|
20230721,132100,384348265,4940,4940,4940,4940,114
|
|
20230721,132000,383785105,4940,4940,4940,4940,1048
|
|
20230721,131900,378607985,4940,4940,4940,4940,57
|
|
20230721,131800,378326405,4945,4945,4945,4945,0
|
|
20230721,131700,378326405,4945,4945,4945,4945,6
|
|
20230721,131600,378296735,4945,4945,4950,4945,26
|
|
20230721,131500,378168125,4950,4950,4950,4950,0
|
|
20230721,131400,378168125,4950,4950,4950,4950,43
|
|
20230721,131300,377955275,4945,4945,4945,4945,50
|
|
20230721,131200,377708025,4950,4945,4950,4945,379
|
|
20230721,131100,375833765,4945,4945,4945,4945,76
|
|
20230721,131000,375457945,4950,4950,4950,4950,24
|
|
20230721,130900,375339145,4950,4950,4950,4945,636
|
|
20230721,130800,372193945,4950,4950,4950,4950,0
|
|
20230721,130700,372193945,4950,4950,4950,4950,371
|
|
20230721,130600,370357495,4945,4945,4945,4945,100
|
|
20230721,130500,369862995,4945,4945,4945,4945,46
|
|
20230721,130400,369635525,4945,4945,4945,4945,36
|
|
20230721,130300,369457505,4950,4950,4950,4950,186
|
|
20230721,130200,368536805,4950,4950,4950,4950,332
|
|
20230721,130100,366893405,4950,4950,4950,4950,100
|
|
20230721,130000,366398405,4950,4950,4950,4950,124
|
|
20230721,125900,365784605,4955,4955,4955,4955,0
|
|
20230721,125800,365784605,4955,4955,4955,4955,308
|
|
20230721,125700,364258465,4950,4955,4955,4950,14
|
|
20230721,125600,364189115,4960,4960,4960,4960,0
|
|
20230721,125500,364189115,4960,4960,4960,4960,1
|
|
20230721,125400,364184155,4960,4960,4960,4960,0
|
|
20230721,125300,364184155,4960,4960,4960,4960,6
|
|
20230721,125200,364154395,4955,4955,4955,4955,202
|
|
20230721,125100,363153485,4950,4950,4950,4950,0
|
|
20230721,125000,363153485,4950,4950,4950,4950,0
|
|
20230721,124900,363153485,4950,4950,4950,4950,7
|
|
20230721,124800,363118835,4955,4955,4955,4955,123
|
|
20230721,124700,362509370,4950,4950,4950,4950,34
|
|
20230721,124600,362341070,4955,4950,4955,4950,63
|
|
20230721,124500,362029130,4955,4955,4955,4955,20
|
|
20230721,124400,361930030,4965,4965,4965,4965,4
|
|
20230721,124300,361910170,4965,4965,4965,4965,404
|
|
20230721,124200,359904310,4955,4955,4955,4955,101
|
|
20230721,124100,359403855,4950,4950,4950,4950,259
|
|
20230721,124000,358121805,4950,4950,4950,4950,121
|
|
20230721,123900,357522855,4955,4955,4955,4955,14
|
|
20230721,123800,357453485,4950,4960,4960,4950,294
|
|
20230721,123700,355997675,4965,4965,4965,4965,0
|
|
20230721,123600,355997675,4965,4960,4965,4960,131
|
|
20230721,123500,355347480,4950,4955,4955,4950,134
|
|
20230721,123400,354683980,4950,4950,4950,4950,0
|
|
20230721,123300,354683980,4950,4950,4950,4950,30
|
|
20230721,123200,354535480,4940,4965,4965,4940,56
|
|
20230721,123100,354257590,4965,4950,4965,4950,111
|
|
20230721,123000,353707320,4955,4945,4955,4940,659
|
|
20230721,122900,350451515,4940,4940,4940,4940,3
|
|
20230721,122800,350436695,4940,4935,4940,4935,233
|
|
20230721,122700,349286205,4935,4935,4935,4935,0
|
|
20230721,122600,349286205,4935,4935,4935,4935,0
|
|
20230721,122500,349286205,4935,4935,4935,4935,0
|
|
20230721,122400,349286205,4935,4935,4935,4935,20
|
|
20230721,122300,349187505,4940,4940,4940,4940,280
|
|
20230721,122200,347804305,4940,4940,4940,4940,33
|
|
20230721,122100,347641285,4950,4950,4950,4950,205
|
|
20230721,122000,346626535,4950,4945,4950,4940,722
|
|
20230721,121900,343055885,4940,4940,4940,4935,97
|
|
20230721,121800,342576955,4935,4935,4940,4935,51
|
|
20230721,121700,342325265,4930,4935,4935,4930,42
|
|
20230721,121600,342118160,4930,4930,4930,4930,19
|
|
20230721,121500,342024490,4930,4930,4930,4930,115
|
|
20230721,121400,341457540,4930,4930,4930,4930,50
|
|
20230721,121300,341211040,4925,4930,4930,4925,31
|
|
20230721,121200,341058350,4925,4925,4925,4925,2
|
|
20230721,121100,341048500,4925,4925,4925,4925,71
|
|
20230721,121000,340698825,4925,4920,4925,4920,34
|
|
20230721,120900,340531495,4920,4920,4920,4920,0
|
|
20230721,120800,340531495,4920,4925,4925,4920,83
|
|
20230721,120700,340123035,4930,4915,4930,4915,321
|
|
20230721,120600,338543745,4920,4920,4920,4920,99
|
|
20230721,120500,338056665,4920,4930,4930,4920,5
|
|
20230721,120400,338032035,4915,4920,4940,4915,172
|
|
20230721,120300,337186480,4915,4920,4955,4915,234
|
|
20230721,120200,336030775,4910,4910,4910,4910,46
|
|
20230721,120100,335804915,4910,4910,4915,4910,442
|
|
20230721,120000,333634675,4910,4915,4915,4910,392
|
|
20230721,115900,331709785,4920,4915,4920,4910,1050
|
|
20230721,115800,326554015,4920,4935,4935,4910,3864
|
|
20230721,115700,307560095,4920,4925,4930,4920,2156
|
|
20230721,115600,296950255,4920,4930,4930,4920,1527
|
|
20230721,115500,289429740,4930,4930,4930,4925,837
|
|
20230721,115400,285303565,4930,4960,4960,4930,58
|
|
20230721,115300,285017230,4940,4940,4940,4940,260
|
|
20230721,115200,283732830,4925,4935,4935,4925,1041
|
|
20230721,115100,278605495,4940,4940,4940,4940,91
|
|
20230721,115000,278155955,4940,4945,4945,4925,1031
|
|
20230721,114900,273077765,4945,4945,4945,4925,2112
|
|
20230721,114800,262659430,4940,4950,4950,4940,457
|
|
20230721,114700,260398360,4965,4965,4965,4945,4026
|
|
20230721,114600,240453285,4965,4965,4965,4965,4
|
|
20230721,114500,240433425,4965,4965,4970,4965,856
|
|
20230721,114400,236183355,4970,4970,4970,4970,1
|
|
20230721,114300,236178385,4965,4970,4970,4965,80
|
|
20230721,114200,235780940,4970,4970,4970,4970,0
|
|
20230721,114100,235780940,4970,4970,4970,4970,5
|
|
20230721,114000,235756090,4985,4985,4985,4985,0
|
|
20230721,113900,235756090,4985,4965,4985,4965,131
|
|
20230721,113800,235105655,4970,4970,4970,4970,439
|
|
20230721,113700,232923825,4975,4975,4975,4975,307
|
|
20230721,113600,231396500,4980,4995,4995,4980,404
|
|
20230721,113500,229384215,4995,4995,4995,4995,19
|
|
20230721,113400,229289310,5000,5000,5000,5000,0
|
|
20230721,113300,229289310,5000,5010,5010,5000,4
|
|
20230721,113200,229269280,5020,4985,5020,4985,70
|
|
20230721,113100,228919665,5010,5020,5020,5010,50
|
|
20230721,113000,228668965,5020,4980,5020,4980,164
|
|
20230721,112900,227852110,4980,4980,4980,4980,0
|
|
20230721,112800,227852110,4980,4980,4980,4980,6
|
|
20230721,112700,227822230,4985,4985,4985,4985,0
|
|
20230721,112600,227822230,4985,4990,4990,4985,12
|
|
20230721,112500,227762355,5000,5000,5000,5000,1
|
|
20230721,112400,227757355,5020,5000,5020,5000,312
|
|
20230721,112300,226196215,5000,4995,5000,4995,91
|
|
20230721,112200,225741665,4995,4995,4995,4995,0
|
|
20230721,112100,225741665,4995,5000,5000,4995,161
|
|
20230721,112000,224936820,5000,4995,5000,4995,24
|
|
20230721,111900,224816935,5000,5000,5000,5000,51
|
|
20230721,111800,224561935,5000,4985,5000,4985,776
|
|
20230721,111700,220688610,4985,4985,4985,4985,1
|
|
20230721,111600,220683625,4990,4990,4990,4990,0
|
|
20230721,111500,220683625,4990,4975,4990,4975,112
|
|
20230721,111400,220125945,4980,4980,4980,4980,120
|
|
20230721,111300,219528345,4975,4980,4980,4975,194
|
|
20230721,111200,218562530,4985,4985,4985,4985,1
|
|
20230721,111100,218557545,4980,4980,4980,4980,50
|
|
20230721,111000,218308545,4980,4980,4980,4980,0
|
|
20230721,110900,218308545,4980,4980,4980,4980,0
|
|
20230721,110800,218308545,4980,4990,4990,4980,1209
|
|
20230721,110700,212286295,4995,4995,4995,4995,0
|
|
20230721,110600,212286295,4995,4995,4995,4995,10
|
|
20230721,110500,212236345,5000,4990,5000,4990,53
|
|
20230721,110400,211971855,4990,4990,4990,4990,0
|
|
20230721,110300,211971855,4990,4995,4995,4990,89
|
|
20230721,110200,211527740,4990,4990,4990,4990,39
|
|
20230721,110100,211333130,4990,4995,4995,4990,421
|
|
20230721,110000,209230540,4995,4995,4995,4995,7
|
|
20230721,105900,209195575,5000,5000,5000,5000,1
|
|
20230721,105800,209190575,5000,4990,5000,4990,590
|
|
20230721,105700,206245930,4990,4990,4990,4985,73
|
|
20230721,105600,205881675,4985,4980,4990,4980,66
|
|
20230721,105500,205552710,4985,4990,4990,4985,41
|
|
20230721,105400,205348275,4980,4980,4990,4980,61
|
|
20230721,105300,205044230,4980,4980,4980,4980,0
|
|
20230721,105200,205044230,4980,4980,4980,4980,250
|
|
20230721,105100,203799230,4985,4990,4990,4985,142
|
|
20230721,105000,203090855,4990,4990,4990,4990,111
|
|
20230721,104900,202536965,4965,4985,4985,4965,1156
|
|
20230721,104800,196797045,4960,4975,4975,4960,4012
|
|
20230721,104700,176882410,4965,4980,4980,4965,158
|
|
20230721,104600,176096410,4970,4985,4985,4970,695
|
|
20230721,104500,172640065,4995,4995,4995,4995,510
|
|
20230721,104400,170092615,4995,4995,4995,4995,504
|
|
20230721,104300,167575135,4995,4985,4995,4970,3761
|
|
20230721,104200,148873335,4990,4990,4990,4990,0
|
|
20230721,104100,148873335,4990,4990,4990,4990,5
|
|
20230721,104000,148848385,4990,4995,4995,4990,403
|
|
20230721,103900,146837400,4995,5010,5010,4995,217
|
|
20230721,103800,145751390,5020,5020,5020,5020,0
|
|
20230721,103700,145751390,5020,5020,5020,5020,0
|
|
20230721,103600,145751390,5020,5020,5020,5020,50
|
|
20230721,103500,145500390,5020,5000,5020,5000,122
|
|
20230721,103400,144890370,5030,5030,5030,5000,3
|
|
20230721,103300,144875310,4965,5000,5000,4965,14000
|
|
20230721,103200,75307650,5000,5000,5000,5000,0
|
|
20230721,103100,75307650,5000,5030,5030,5000,4034
|
|
20230721,103000,55106730,5040,5040,5040,5040,800
|
|
20230721,102900,51074730,5030,5030,5030,5030,0
|
|
20230721,102800,51074730,5030,5030,5030,5030,0
|
|
20230721,102700,51074730,5030,5030,5030,5030,0
|
|
20230721,102600,51074730,5030,5030,5030,5030,40
|
|
20230721,102500,50873530,5030,5020,5030,5020,231
|
|
20230721,102400,49711610,5020,5040,5040,5020,52
|
|
20230721,102300,49449570,5040,5040,5040,5040,0
|
|
20230721,102200,49449570,5040,5040,5040,5040,0
|
|
20230721,102100,49449570,5040,5040,5040,5040,0
|
|
20230721,102000,49449570,5040,5040,5040,5040,0
|
|
20230721,101900,49449570,5040,5040,5040,5040,1
|
|
20230721,101800,49444530,5020,5020,5020,5020,0
|
|
20230721,101700,49444530,5020,5020,5020,5020,0
|
|
20230721,101600,49444530,5020,5020,5020,5020,760
|
|
20230721,101500,45629330,5020,5020,5020,5020,0
|
|
20230721,101400,45629330,5020,5020,5020,5020,0
|
|
20230721,101300,45629330,5020,5020,5020,5020,0
|
|
20230721,101200,45629330,5020,5020,5020,5020,5
|
|
20230721,101100,45604230,5020,5020,5020,5020,0
|
|
20230721,101000,45604230,5020,5020,5020,5020,0
|
|
20230721,100900,45604230,5020,5020,5020,5020,0
|
|
20230721,100800,45604230,5020,5020,5020,5020,0
|
|
20230721,100700,45604230,5020,5020,5020,5020,0
|
|
20230721,100600,45604230,5020,5030,5030,5020,112
|
|
20230721,100500,45040890,5040,5040,5040,5040,10
|
|
20230721,100400,44990490,5040,5040,5040,5040,0
|
|
20230721,100300,44990490,5040,5040,5040,5040,1
|
|
20230721,100200,44985450,5030,5040,5040,5030,2
|
|
20230721,100100,44975380,5030,5030,5030,5030,2
|
|
20230721,100000,44965320,5030,5030,5030,5030,300
|
|
20230721,095900,43456320,5030,5030,5030,5030,1
|
|
20230721,095800,43451290,5010,5020,5020,5010,346
|
|
20230721,095700,41715320,5020,5020,5020,5020,0
|
|
20230721,095600,41715320,5020,5020,5020,5020,0
|
|
20230721,095500,41715320,5020,5020,5020,5020,40
|
|
20230721,095400,41514520,5020,5020,5020,5020,1
|
|
20230721,095300,41509500,5020,5020,5020,5020,0
|
|
20230721,095200,41509500,5020,5020,5020,5020,30
|
|
20230721,095100,41358900,5010,5010,5010,5010,51
|
|
20230721,095000,41103390,5010,5010,5010,5000,451
|
|
20230721,094900,38847860,5020,5020,5020,5020,0
|
|
20230721,094800,38847860,5020,5020,5020,5020,230
|
|
20230721,094700,37693260,5010,5020,5020,5010,172
|
|
20230721,094600,36831360,5020,5020,5020,5020,36
|
|
20230721,094500,36650640,5010,5010,5010,5010,2
|
|
20230721,094400,36640620,5010,5010,5010,5010,0
|
|
20230721,094300,36640620,5010,5010,5010,5010,406
|
|
20230721,094200,34606560,5010,5010,5010,5010,154
|
|
20230721,094100,33835020,5010,5010,5010,5010,1
|
|
20230721,094000,33830010,5020,5020,5020,5020,5
|
|
20230721,093900,33804910,5020,5010,5020,5010,101
|
|
20230721,093800,33298890,5020,5020,5020,5020,0
|
|
20230721,093700,33298890,5020,5020,5020,5020,51
|
|
20230721,093600,33042870,5020,5020,5020,5020,0
|
|
20230721,093500,33042870,5020,5020,5020,5020,5
|
|
20230721,093400,33017770,5020,5020,5020,5020,41
|
|
20230721,093300,32811950,5020,5000,5020,5000,59
|
|
20230721,093200,32516890,5000,5020,5020,5000,2
|
|
20230721,093100,32506870,5010,5010,5010,5010,2
|
|
20230721,093000,32496850,5010,5010,5010,5010,0
|
|
20230721,092900,32496850,5010,5010,5010,5010,9
|
|
20230721,092800,32451760,5000,4995,5000,4995,708
|
|
20230721,092700,28911910,4995,5000,5000,4990,426
|
|
20230721,092600,26782765,5000,5000,5000,5000,11
|
|
20230721,092500,26727765,5000,5000,5000,5000,0
|
|
20230721,092400,26727765,5000,5010,5010,5000,110
|
|
20230721,092300,26177665,5010,5010,5010,5000,83
|
|
20230721,092200,25761855,5010,5010,5010,5010,11
|
|
20230721,092100,25706745,5020,5020,5020,5020,0
|
|
20230721,092000,25706745,5020,5020,5020,5020,0
|
|
20230721,091900,25706745,5020,5020,5020,5020,50
|
|
20230721,091800,25455745,5000,5000,5000,5000,4
|
|
20230721,091700,25435745,5020,5020,5020,5020,63
|
|
20230721,091600,25119485,5020,5020,5020,5020,200
|
|
20230721,091500,24115485,5020,5050,5050,5020,282
|
|
20230721,091400,22697155,5050,5050,5050,5050,77
|
|
20230721,091300,22308305,5050,5050,5050,5050,388
|
|
20230721,091200,20348905,5050,5050,5050,5050,42
|
|
20230721,091100,20136805,5050,5030,5050,5030,2
|
|
20230721,091000,20126725,5040,5030,5040,5030,306
|
|
20230721,090900,18585535,5030,5030,5030,5030,55
|
|
20230721,090800,18308885,5040,5040,5040,5040,2
|
|
20230721,090700,18298805,5020,5000,5020,5000,504
|
|
20230721,090600,15775375,4990,4990,4990,4990,358
|
|
20230721,090500,13988955,5000,5000,5000,5000,5
|
|
20230721,090400,13963955,5000,4985,5000,4960,556
|
|
20230721,090300,11191155,4980,4980,4980,4980,217
|
|
20230721,090200,10110495,4990,5000,5000,4990,481
|
|
20230721,090100,7708575,5020,5020,5020,5020,211
|
|
20230721,090000,6649355,4990,5020,5020,4990,1327
|