653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195000,250226640,4220,4220,4220,4220,535
|
|
20230719,194900,250226640,4220,4220,4220,4220,0
|
|
20230719,194800,250226640,4220,4220,4220,4220,0
|
|
20230719,194700,250226640,4220,4220,4220,4220,0
|
|
20230719,194600,250226640,4220,4220,4220,4220,0
|
|
20230719,194500,250226640,4220,4220,4220,4220,0
|
|
20230719,194400,250226640,4220,4220,4220,4220,0
|
|
20230719,194300,250226640,4220,4220,4220,4220,0
|
|
20230719,194200,250226640,4220,4220,4220,4220,0
|
|
20230719,194100,250226640,4220,4220,4220,4220,0
|
|
20230719,194000,250226640,4220,4220,4220,4220,0
|
|
20230719,193900,250226640,4220,4220,4220,4220,0
|
|
20230719,193800,250226640,4220,4220,4220,4220,0
|
|
20230719,193700,250226640,4220,4220,4220,4220,0
|
|
20230719,193600,250226640,4220,4220,4220,4220,0
|
|
20230719,193500,250226640,4220,4220,4220,4220,0
|
|
20230719,193400,250226640,4220,4220,4220,4220,0
|
|
20230719,193300,250226640,4220,4220,4220,4220,0
|
|
20230719,193200,250226640,4220,4220,4220,4220,0
|
|
20230719,193100,250226640,4220,4220,4220,4220,0
|
|
20230719,193000,250226640,4220,4220,4220,4220,0
|
|
20230719,192900,250226640,4220,4220,4220,4220,0
|
|
20230719,192800,250226640,4220,4220,4220,4220,0
|
|
20230719,192700,250226640,4220,4220,4220,4220,0
|
|
20230719,192600,250226640,4220,4220,4220,4220,0
|
|
20230719,192500,250226640,4220,4220,4220,4220,0
|
|
20230719,192400,250226640,4220,4220,4220,4220,0
|
|
20230719,192300,250226640,4220,4220,4220,4220,0
|
|
20230719,192200,250226640,4220,4220,4220,4220,0
|
|
20230719,192100,250226640,4220,4220,4220,4220,0
|
|
20230719,192000,250226640,4220,4220,4220,4220,535
|
|
20230719,191900,250226640,4220,4220,4220,4220,0
|
|
20230719,191800,250226640,4220,4220,4220,4220,0
|
|
20230719,191700,250226640,4220,4220,4220,4220,0
|
|
20230719,191600,250226640,4220,4220,4220,4220,0
|
|
20230719,191500,250226640,4220,4220,4220,4220,0
|
|
20230719,191400,250226640,4220,4220,4220,4220,0
|
|
20230719,191300,250226640,4220,4220,4220,4220,0
|
|
20230719,191200,250226640,4220,4220,4220,4220,0
|
|
20230719,191100,250226640,4220,4220,4220,4220,0
|
|
20230719,191000,250226640,4220,4220,4220,4220,0
|
|
20230719,190900,250226640,4220,4220,4220,4220,0
|
|
20230719,190800,250226640,4220,4220,4220,4220,0
|
|
20230719,190700,250226640,4220,4220,4220,4220,0
|
|
20230719,190600,250226640,4220,4220,4220,4220,0
|
|
20230719,190500,250226640,4220,4220,4220,4220,0
|
|
20230719,190400,250226640,4220,4220,4220,4220,0
|
|
20230719,190300,250226640,4220,4220,4220,4220,0
|
|
20230719,190200,250226640,4220,4220,4220,4220,0
|
|
20230719,190100,250226640,4220,4220,4220,4220,0
|
|
20230719,190000,250226640,4220,4220,4220,4220,0
|
|
20230719,185900,250226640,4220,4220,4220,4220,0
|
|
20230719,185800,250226640,4220,4220,4220,4220,0
|
|
20230719,185700,250226640,4220,4220,4220,4220,0
|
|
20230719,185600,250226640,4220,4220,4220,4220,0
|
|
20230719,185500,250226640,4220,4220,4220,4220,0
|
|
20230719,185400,250226640,4220,4220,4220,4220,0
|
|
20230719,185300,250226640,4220,4220,4220,4220,0
|
|
20230719,185200,250226640,4220,4220,4220,4220,0
|
|
20230719,185100,250226640,4220,4220,4220,4220,0
|
|
20230719,185000,250226640,4220,4220,4220,4220,535
|
|
20230719,184900,250226640,4220,4220,4220,4220,0
|
|
20230719,184800,250226640,4220,4220,4220,4220,0
|
|
20230719,184700,250226640,4220,4220,4220,4220,0
|
|
20230719,184600,250226640,4220,4220,4220,4220,0
|
|
20230719,184500,250226640,4220,4220,4220,4220,0
|
|
20230719,184400,250226640,4220,4220,4220,4220,0
|
|
20230719,184300,250226640,4220,4220,4220,4220,0
|
|
20230719,184200,250226640,4220,4220,4220,4220,0
|
|
20230719,184100,250226640,4220,4220,4220,4220,0
|
|
20230719,184000,250226640,4220,4220,4220,4220,0
|
|
20230719,183900,250226640,4220,4220,4220,4220,0
|
|
20230719,183800,250226640,4220,4220,4220,4220,0
|
|
20230719,183700,250226640,4220,4220,4220,4220,0
|
|
20230719,183600,250226640,4220,4220,4220,4220,0
|
|
20230719,183500,250226640,4220,4220,4220,4220,0
|
|
20230719,183400,250226640,4220,4220,4220,4220,0
|
|
20230719,183300,250226640,4220,4220,4220,4220,0
|
|
20230719,183200,250226640,4220,4220,4220,4220,0
|
|
20230719,183100,250226640,4220,4220,4220,4220,0
|
|
20230719,183000,250226640,4220,4220,4220,4220,0
|
|
20230719,182900,250226640,4220,4220,4220,4220,0
|
|
20230719,182800,250226640,4220,4220,4220,4220,0
|
|
20230719,182700,250226640,4220,4220,4220,4220,0
|
|
20230719,182600,250226640,4220,4220,4220,4220,0
|
|
20230719,182500,250226640,4220,4220,4220,4220,0
|
|
20230719,182400,250226640,4220,4220,4220,4220,0
|
|
20230719,182300,250226640,4220,4220,4220,4220,0
|
|
20230719,182200,250226640,4220,4220,4220,4220,0
|
|
20230719,182100,250226640,4220,4220,4220,4220,0
|
|
20230719,182000,250226640,4220,4220,4220,4220,535
|
|
20230719,181900,250226640,4220,4220,4220,4220,0
|
|
20230719,181800,250226640,4220,4220,4220,4220,0
|
|
20230719,181700,250226640,4220,4220,4220,4220,0
|
|
20230719,181600,250226640,4220,4220,4220,4220,0
|
|
20230719,181500,250226640,4220,4220,4220,4220,0
|
|
20230719,181400,250226640,4220,4220,4220,4220,0
|
|
20230719,181300,250226640,4220,4220,4220,4220,0
|
|
20230719,181200,250226640,4220,4220,4220,4220,0
|
|
20230719,181100,250226640,4220,4220,4220,4220,0
|
|
20230719,181000,250226640,4220,4220,4220,4220,0
|
|
20230719,180900,250226640,4220,4220,4220,4220,0
|
|
20230719,180800,250226640,4220,4220,4220,4220,0
|
|
20230719,180700,250226640,4220,4220,4220,4220,0
|
|
20230719,180600,250226640,4220,4220,4220,4220,0
|
|
20230719,180500,250226640,4220,4220,4220,4220,0
|
|
20230719,180400,250226640,4220,4220,4220,4220,0
|
|
20230719,180300,250226640,4220,4220,4220,4220,0
|
|
20230719,180200,250226640,4220,4220,4220,4220,0
|
|
20230719,180100,250226640,4220,4220,4220,4220,0
|
|
20230719,180000,250226640,4220,4220,4220,4220,0
|
|
20230719,175900,250226640,4220,4220,4220,4220,0
|
|
20230719,175800,250226640,4220,4220,4220,4220,0
|
|
20230719,175700,250226640,4220,4220,4220,4220,0
|
|
20230719,175600,250226640,4220,4220,4220,4220,0
|
|
20230719,175500,250226640,4220,4220,4220,4220,0
|
|
20230719,175400,250226640,4220,4220,4220,4220,0
|
|
20230719,175300,250226640,4220,4220,4220,4220,0
|
|
20230719,175200,250226640,4220,4220,4220,4220,0
|
|
20230719,175100,250226640,4220,4220,4220,4220,0
|
|
20230719,175000,250226640,4220,4220,4220,4220,535
|
|
20230719,174900,250226640,4220,4220,4220,4220,0
|
|
20230719,174800,250226640,4220,4220,4220,4220,0
|
|
20230719,174700,250226640,4220,4220,4220,4220,0
|
|
20230719,174600,250226640,4220,4220,4220,4220,0
|
|
20230719,174500,250226640,4220,4220,4220,4220,0
|
|
20230719,174400,250226640,4220,4220,4220,4220,0
|
|
20230719,174300,250226640,4220,4220,4220,4220,0
|
|
20230719,174200,250226640,4220,4220,4220,4220,0
|
|
20230719,174100,250226640,4220,4220,4220,4220,0
|
|
20230719,174000,250226640,4220,4220,4220,4220,0
|
|
20230719,173900,250226640,4220,4220,4220,4220,0
|
|
20230719,173800,250226640,4220,4220,4220,4220,0
|
|
20230719,173700,250226640,4220,4220,4220,4220,0
|
|
20230719,173600,250226640,4220,4220,4220,4220,0
|
|
20230719,173500,250226640,4220,4220,4220,4220,0
|
|
20230719,173400,250226640,4220,4220,4220,4220,0
|
|
20230719,173300,250226640,4220,4220,4220,4220,0
|
|
20230719,173200,250226640,4220,4220,4220,4220,0
|
|
20230719,173100,250226640,4220,4220,4220,4220,0
|
|
20230719,173000,250226640,4220,4220,4220,4220,0
|
|
20230719,172900,250226640,4220,4220,4220,4220,0
|
|
20230719,172800,250226640,4220,4220,4220,4220,0
|
|
20230719,172700,250226640,4220,4220,4220,4220,0
|
|
20230719,172600,250226640,4220,4220,4220,4220,0
|
|
20230719,172500,250226640,4220,4220,4220,4220,0
|
|
20230719,172400,250226640,4220,4220,4220,4220,0
|
|
20230719,172300,250226640,4220,4220,4220,4220,0
|
|
20230719,172200,250226640,4220,4220,4220,4220,0
|
|
20230719,172100,250226640,4220,4220,4220,4220,0
|
|
20230719,172000,250226640,4220,4220,4220,4220,535
|
|
20230719,171900,250226640,4220,4220,4220,4220,0
|
|
20230719,171800,250226640,4220,4220,4220,4220,0
|
|
20230719,171700,250226640,4220,4220,4220,4220,0
|
|
20230719,171600,250226640,4220,4220,4220,4220,0
|
|
20230719,171500,250226640,4220,4220,4220,4220,0
|
|
20230719,171400,250226640,4220,4220,4220,4220,0
|
|
20230719,171300,250226640,4220,4220,4220,4220,0
|
|
20230719,171200,250226640,4220,4220,4220,4220,0
|
|
20230719,171100,250226640,4220,4220,4220,4220,0
|
|
20230719,171000,250226640,4220,4220,4220,4220,0
|
|
20230719,170900,250226640,4220,4220,4220,4220,0
|
|
20230719,170800,250226640,4220,4220,4220,4220,0
|
|
20230719,170700,250226640,4220,4220,4220,4220,0
|
|
20230719,170600,250226640,4220,4220,4220,4220,0
|
|
20230719,170500,250226640,4220,4220,4220,4220,0
|
|
20230719,170400,250226640,4220,4220,4220,4220,0
|
|
20230719,170300,250226640,4220,4220,4220,4220,0
|
|
20230719,170200,250226640,4220,4220,4220,4220,0
|
|
20230719,170100,250226640,4220,4220,4220,4220,0
|
|
20230719,170000,250226640,4220,4220,4220,4220,0
|
|
20230719,165900,250226640,4220,4220,4220,4220,0
|
|
20230719,165800,250226640,4220,4220,4220,4220,0
|
|
20230719,165700,250226640,4220,4220,4220,4220,0
|
|
20230719,165600,250226640,4220,4220,4220,4220,0
|
|
20230719,165500,250226640,4220,4220,4220,4220,0
|
|
20230719,165400,250226640,4220,4220,4220,4220,0
|
|
20230719,165300,250226640,4220,4220,4220,4220,0
|
|
20230719,165200,250226640,4220,4220,4220,4220,0
|
|
20230719,165100,250226640,4220,4220,4220,4220,0
|
|
20230719,165000,250226640,4220,4220,4220,4220,535
|
|
20230719,164900,250226640,4220,4220,4220,4220,0
|
|
20230719,164800,250226640,4220,4220,4220,4220,0
|
|
20230719,164700,250226640,4220,4220,4220,4220,0
|
|
20230719,164600,250226640,4220,4220,4220,4220,0
|
|
20230719,164500,250226640,4220,4220,4220,4220,0
|
|
20230719,164400,250226640,4220,4220,4220,4220,0
|
|
20230719,164300,250226640,4220,4220,4220,4220,0
|
|
20230719,164200,250226640,4220,4220,4220,4220,0
|
|
20230719,164100,250226640,4220,4220,4220,4220,0
|
|
20230719,164000,250226640,4220,4220,4220,4220,0
|
|
20230719,163900,250226640,4220,4220,4220,4220,0
|
|
20230719,163800,250226640,4220,4220,4220,4220,0
|
|
20230719,163700,250226640,4220,4220,4220,4220,0
|
|
20230719,163600,250226640,4220,4220,4220,4220,0
|
|
20230719,163500,250226640,4220,4220,4220,4220,0
|
|
20230719,163400,250226640,4220,4220,4220,4220,0
|
|
20230719,163300,250226640,4220,4220,4220,4220,0
|
|
20230719,163200,250226640,4220,4220,4220,4220,0
|
|
20230719,163100,250226640,4220,4220,4220,4220,0
|
|
20230719,163000,250226640,4220,4220,4220,4220,0
|
|
20230719,162900,250226640,4220,4220,4220,4220,0
|
|
20230719,162800,250226640,4220,4220,4220,4220,0
|
|
20230719,162700,250226640,4220,4220,4220,4220,0
|
|
20230719,162600,250226640,4220,4220,4220,4220,0
|
|
20230719,162500,250226640,4220,4220,4220,4220,0
|
|
20230719,162400,250226640,4220,4220,4220,4220,0
|
|
20230719,162300,250226640,4220,4220,4220,4220,0
|
|
20230719,162200,250226640,4220,4220,4220,4220,0
|
|
20230719,162100,250226640,4220,4220,4220,4220,0
|
|
20230719,162000,250226640,4220,4220,4220,4220,535
|
|
20230719,161900,250226640,4220,4220,4220,4220,0
|
|
20230719,161800,250226640,4220,4220,4220,4220,0
|
|
20230719,161700,250226640,4220,4220,4220,4220,0
|
|
20230719,161600,250226640,4220,4220,4220,4220,0
|
|
20230719,161500,250226640,4220,4220,4220,4220,0
|
|
20230719,161400,250226640,4220,4220,4220,4220,0
|
|
20230719,161300,250226640,4220,4220,4220,4220,0
|
|
20230719,161200,250226640,4220,4220,4220,4220,0
|
|
20230719,161100,250226640,4220,4220,4220,4220,0
|
|
20230719,161000,250226640,4220,4220,4220,4220,0
|
|
20230719,160900,250226640,4220,4220,4220,4220,0
|
|
20230719,160800,250226640,4220,4220,4220,4220,0
|
|
20230719,160700,250226640,4220,4220,4220,4220,0
|
|
20230719,160600,250226640,4220,4220,4220,4220,0
|
|
20230719,160500,250226640,4220,4220,4220,4220,0
|
|
20230719,160400,250226640,4220,4220,4220,4220,0
|
|
20230719,160300,250226640,4220,4220,4220,4220,0
|
|
20230719,160200,250226640,4220,4220,4220,4220,0
|
|
20230719,160100,250226640,4220,4220,4220,4220,0
|
|
20230719,160000,250226640,4220,4220,4220,4220,0
|
|
20230719,155900,250226640,4220,4220,4220,4220,0
|
|
20230719,155800,250226640,4220,4220,4220,4220,0
|
|
20230719,155700,250226640,4220,4220,4220,4220,0
|
|
20230719,155600,250226640,4220,4220,4220,4220,0
|
|
20230719,155500,250226640,4220,4220,4220,4220,0
|
|
20230719,155400,250226640,4220,4220,4220,4220,0
|
|
20230719,155300,250226640,4220,4220,4220,4220,0
|
|
20230719,155200,250226640,4220,4220,4220,4220,0
|
|
20230719,155100,250226640,4220,4220,4220,4220,0
|
|
20230719,155000,250226640,4220,4220,4220,4220,535
|
|
20230719,154900,250226640,4220,4220,4220,4220,0
|
|
20230719,154800,250226640,4220,4220,4220,4220,0
|
|
20230719,154700,250226640,4220,4220,4220,4220,0
|
|
20230719,154600,250226640,4220,4220,4220,4220,0
|
|
20230719,154500,250226640,4220,4220,4220,4220,0
|
|
20230719,154400,250226640,4220,4220,4220,4220,0
|
|
20230719,154300,250226640,4220,4220,4220,4220,0
|
|
20230719,154200,250226640,4220,4220,4220,4220,0
|
|
20230719,154100,250226640,4220,4220,4220,4220,0
|
|
20230719,154000,250226640,4220,4220,4220,4220,0
|
|
20230719,153900,250226640,4220,4220,4220,4220,0
|
|
20230719,153800,250226640,4220,4220,4220,4220,0
|
|
20230719,153700,250226640,4220,4220,4220,4220,0
|
|
20230719,153600,250226640,4220,4220,4220,4220,0
|
|
20230719,153500,250226640,4220,4220,4220,4220,0
|
|
20230719,153400,250226640,4220,4220,4220,4220,0
|
|
20230719,153300,250226640,4220,4220,4220,4220,0
|
|
20230719,153200,250226640,4220,4220,4220,4220,0
|
|
20230719,153100,250226640,4220,4220,4220,4220,0
|
|
20230719,153000,250226640,4220,4220,4220,4220,535
|
|
20230719,152900,247968940,4255,4255,4255,4255,0
|
|
20230719,152800,247968940,4255,4255,4255,4255,0
|
|
20230719,152700,247968940,4255,4255,4255,4255,0
|
|
20230719,152600,247968940,4255,4255,4255,4255,0
|
|
20230719,152500,247968940,4255,4255,4255,4255,0
|
|
20230719,152400,247968940,4255,4255,4255,4255,0
|
|
20230719,152300,247968940,4255,4255,4255,4255,0
|
|
20230719,152200,247968940,4255,4255,4255,4255,0
|
|
20230719,152100,247968940,4255,4255,4255,4255,0
|
|
20230719,152000,247968940,4255,4255,4255,4255,0
|
|
20230719,151900,247968940,4255,4255,4255,4235,27
|
|
20230719,151800,247854495,4235,4255,4255,4235,4
|
|
20230719,151700,247837495,4260,4260,4260,4260,0
|
|
20230719,151600,247837495,4260,4255,4260,4255,109
|
|
20230719,151500,247373590,4255,4255,4255,4255,0
|
|
20230719,151400,247373590,4255,4255,4255,4255,0
|
|
20230719,151300,247373590,4255,4255,4255,4235,41
|
|
20230719,151200,247199735,4235,4235,4235,4235,10
|
|
20230719,151100,247157385,4235,4235,4235,4235,100
|
|
20230719,151000,246733885,4235,4235,4235,4235,0
|
|
20230719,150900,246733885,4235,4235,4235,4235,4
|
|
20230719,150800,246716945,4235,4220,4235,4220,113
|
|
20230719,150700,246240010,4235,4235,4235,4235,0
|
|
20230719,150600,246240010,4235,4235,4235,4235,573
|
|
20230719,150500,243813355,4235,4235,4235,4235,0
|
|
20230719,150400,243813355,4235,4215,4235,4215,81
|
|
20230719,150300,243471900,4215,4215,4215,4215,0
|
|
20230719,150200,243471900,4215,4215,4215,4215,0
|
|
20230719,150100,243471900,4215,4215,4215,4215,17
|
|
20230719,150000,243400245,4215,4215,4215,4215,474
|
|
20230719,145900,241402335,4215,4215,4215,4215,0
|
|
20230719,145800,241402335,4215,4220,4220,4215,415
|
|
20230719,145700,239652875,4235,4210,4235,4210,615
|
|
20230719,145600,237061190,4210,4210,4210,4210,0
|
|
20230719,145500,237061190,4210,4210,4210,4210,0
|
|
20230719,145400,237061190,4210,4210,4210,4210,0
|
|
20230719,145300,237061190,4210,4210,4210,4210,0
|
|
20230719,145200,237061190,4210,4210,4210,4210,0
|
|
20230719,145100,237061190,4210,4215,4235,4210,503
|
|
20230719,145000,234943505,4210,4210,4210,4210,0
|
|
20230719,144900,234943505,4210,4210,4210,4210,0
|
|
20230719,144800,234943505,4210,4210,4210,4210,0
|
|
20230719,144700,234943505,4210,4210,4210,4210,0
|
|
20230719,144600,234943505,4210,4210,4210,4210,0
|
|
20230719,144500,234943505,4210,4210,4210,4210,0
|
|
20230719,144400,234943505,4210,4210,4210,4210,0
|
|
20230719,144300,234943505,4210,4210,4210,4210,0
|
|
20230719,144200,234943505,4210,4210,4210,4210,0
|
|
20230719,144100,234943505,4210,4205,4210,4205,669
|
|
20230719,144000,232129750,4200,4200,4200,4200,114
|
|
20230719,143900,231650950,4200,4205,4205,4200,523
|
|
20230719,143800,229454095,4210,4210,4210,4210,684
|
|
20230719,143700,226574455,4210,4210,4210,4210,403
|
|
20230719,143600,224877825,4210,4220,4220,4210,2549
|
|
20230719,143500,214145215,4220,4220,4220,4220,0
|
|
20230719,143400,214145215,4220,4215,4220,4215,896
|
|
20230719,143300,210364295,4210,4210,4210,4210,0
|
|
20230719,143200,210364295,4210,4215,4215,4210,218
|
|
20230719,143100,209445845,4220,4220,4220,4220,1
|
|
20230719,143000,209441625,4220,4220,4220,4220,0
|
|
20230719,142900,209441625,4220,4220,4220,4220,2
|
|
20230719,142800,209433185,4220,4220,4220,4220,0
|
|
20230719,142700,209433185,4220,4220,4220,4220,0
|
|
20230719,142600,209433185,4220,4230,4230,4220,1000
|
|
20230719,142500,205211775,4230,4230,4230,4230,62
|
|
20230719,142400,204949515,4230,4230,4230,4230,0
|
|
20230719,142300,204949515,4230,4230,4230,4230,0
|
|
20230719,142200,204949515,4230,4230,4230,4230,0
|
|
20230719,142100,204949515,4230,4230,4230,4230,0
|
|
20230719,142000,204949515,4230,4230,4230,4230,0
|
|
20230719,141900,204949515,4230,4230,4230,4230,0
|
|
20230719,141800,204949515,4230,4230,4230,4230,5
|
|
20230719,141700,204928365,4230,4230,4230,4230,0
|
|
20230719,141600,204928365,4230,4230,4230,4220,316
|
|
20230719,141500,203591695,4230,4235,4235,4230,16
|
|
20230719,141400,203523950,4235,4235,4235,4230,27
|
|
20230719,141300,203409630,4235,4235,4235,4235,0
|
|
20230719,141200,203409630,4235,4235,4235,4235,0
|
|
20230719,141100,203409630,4235,4235,4235,4235,0
|
|
20230719,141000,203409630,4235,4235,4235,4235,0
|
|
20230719,140900,203409630,4235,4235,4235,4235,1
|
|
20230719,140800,203405395,4235,4235,4235,4235,0
|
|
20230719,140700,203405395,4235,4235,4235,4235,7
|
|
20230719,140600,203375750,4230,4230,4230,4230,13
|
|
20230719,140500,203320760,4230,4230,4230,4230,0
|
|
20230719,140400,203320760,4230,4230,4230,4230,0
|
|
20230719,140300,203320760,4230,4230,4230,4230,0
|
|
20230719,140200,203320760,4230,4230,4230,4230,1
|
|
20230719,140100,203316530,4220,4220,4220,4220,0
|
|
20230719,140000,203316530,4220,4220,4220,4220,0
|
|
20230719,135900,203316530,4220,4220,4220,4220,0
|
|
20230719,135800,203316530,4220,4220,4220,4220,0
|
|
20230719,135700,203316530,4220,4220,4220,4220,1
|
|
20230719,135600,203312310,4220,4225,4225,4220,430
|
|
20230719,135500,201496180,4230,4230,4230,4225,606
|
|
20230719,135400,198933330,4230,4230,4230,4230,0
|
|
20230719,135300,198933330,4230,4230,4230,4230,0
|
|
20230719,135200,198933330,4230,4230,4230,4230,0
|
|
20230719,135100,198933330,4230,4225,4230,4225,18
|
|
20230719,135000,198857230,4240,4235,4240,4235,440
|
|
20230719,134900,196991635,4240,4235,4240,4235,500
|
|
20230719,134800,194873410,4240,4230,4240,4230,500
|
|
20230719,134700,192755125,4230,4230,4230,4230,0
|
|
20230719,134600,192755125,4230,4230,4230,4230,100
|
|
20230719,134500,192332125,4225,4225,4225,4225,2
|
|
20230719,134400,192323675,4225,4230,4230,4225,296
|
|
20230719,134300,191071605,4240,4240,4240,4240,0
|
|
20230719,134200,191071605,4240,4240,4240,4240,0
|
|
20230719,134100,191071605,4240,4240,4240,4240,0
|
|
20230719,134000,191071605,4240,4240,4240,4240,0
|
|
20230719,133900,191071605,4240,4235,4260,4235,513
|
|
20230719,133800,188896320,4235,4235,4235,4235,5
|
|
20230719,133700,188875145,4260,4230,4260,4230,37
|
|
20230719,133600,188718555,4230,4220,4230,4220,4
|
|
20230719,133500,188701665,4220,4220,4220,4220,3
|
|
20230719,133400,188689005,4220,4240,4240,4215,189
|
|
20230719,133300,187888805,4240,4250,4250,4240,4
|
|
20230719,133200,187871815,4250,4250,4250,4250,1
|
|
20230719,133100,187867565,4260,4260,4260,4260,0
|
|
20230719,133000,187867565,4260,4210,4260,4210,1633
|
|
20230719,132900,180970865,4210,4205,4210,4205,9
|
|
20230719,132800,180932995,4210,4205,4210,4205,7
|
|
20230719,132700,180903530,4200,4200,4200,4200,0
|
|
20230719,132600,180903530,4200,4190,4210,4190,1004
|
|
20230719,132500,176680830,4190,4180,4190,4180,1454
|
|
20230719,132400,170589790,4180,4180,4180,4180,0
|
|
20230719,132300,170589790,4180,4180,4180,4180,0
|
|
20230719,132200,170589790,4180,4180,4180,4180,2
|
|
20230719,132100,170581430,4180,4180,4180,4180,1
|
|
20230719,132000,170577250,4175,4175,4175,4175,0
|
|
20230719,131900,170577250,4175,4175,4175,4175,0
|
|
20230719,131800,170577250,4175,4180,4180,4175,48
|
|
20230719,131700,170376845,4175,4175,4175,4175,0
|
|
20230719,131600,170376845,4175,4175,4175,4175,125
|
|
20230719,131500,169854970,4175,4175,4175,4175,5137
|
|
20230719,131400,148407995,4175,4180,4180,4175,49
|
|
20230719,131300,148203185,4190,4185,4190,4185,10
|
|
20230719,131200,148161290,4190,4190,4190,4190,0
|
|
20230719,131100,148161290,4190,4185,4190,4185,282
|
|
20230719,131000,146979815,4175,4175,4175,4175,0
|
|
20230719,130900,146979815,4175,4175,4175,4175,0
|
|
20230719,130800,146979815,4175,4175,4175,4175,0
|
|
20230719,130700,146979815,4175,4175,4175,4175,0
|
|
20230719,130600,146979815,4175,4175,4175,4175,0
|
|
20230719,130500,146979815,4175,4175,4175,4175,0
|
|
20230719,130400,146979815,4175,4175,4175,4175,0
|
|
20230719,130300,146979815,4175,4175,4175,4175,0
|
|
20230719,130200,146979815,4175,4175,4175,4175,0
|
|
20230719,130100,146979815,4175,4175,4175,4175,0
|
|
20230719,130000,146979815,4175,4175,4175,4175,0
|
|
20230719,125900,146979815,4175,4175,4175,4175,241
|
|
20230719,125800,145973640,4170,4170,4170,4170,0
|
|
20230719,125700,145973640,4170,4170,4170,4170,0
|
|
20230719,125600,145973640,4170,4175,4175,4170,106
|
|
20230719,125500,145531595,4175,4175,4175,4175,4
|
|
20230719,125400,145514895,4175,4175,4175,4175,0
|
|
20230719,125300,145514895,4175,4175,4175,4175,0
|
|
20230719,125200,145514895,4175,4175,4175,4175,0
|
|
20230719,125100,145514895,4175,4185,4185,4175,598
|
|
20230719,125000,143013465,4185,4185,4185,4185,0
|
|
20230719,124900,143013465,4185,4180,4185,4180,500
|
|
20230719,124800,140921645,4180,4170,4180,4170,2
|
|
20230719,124700,140913295,4170,4170,4170,4170,0
|
|
20230719,124600,140913295,4170,4170,4170,4170,0
|
|
20230719,124500,140913295,4170,4175,4175,4170,1250
|
|
20230719,124400,135696400,4180,4180,4180,4180,34
|
|
20230719,124300,135554280,4180,4180,4180,4180,1400
|
|
20230719,124200,129702280,4180,4175,4180,4175,3
|
|
20230719,124100,129689750,4175,4175,4175,4175,0
|
|
20230719,124000,129689750,4175,4180,4180,4175,615
|
|
20230719,123900,127119115,4180,4180,4180,4180,0
|
|
20230719,123800,127119115,4180,4185,4185,4180,25
|
|
20230719,123700,127014515,4180,4185,4185,4180,57
|
|
20230719,123600,126776005,4185,4185,4185,4185,0
|
|
20230719,123500,126776005,4185,4185,4185,4185,0
|
|
20230719,123400,126776005,4185,4185,4185,4185,0
|
|
20230719,123300,126776005,4185,4185,4185,4185,1
|
|
20230719,123200,126771820,4185,4185,4185,4185,1
|
|
20230719,123100,126767635,4185,4185,4185,4185,0
|
|
20230719,123000,126767635,4185,4185,4185,4185,1
|
|
20230719,122900,126763450,4180,4180,4180,4180,0
|
|
20230719,122800,126763450,4180,4185,4185,4180,125
|
|
20230719,122700,126240450,4185,4185,4185,4185,125
|
|
20230719,122600,125717325,4185,4190,4190,4185,2099
|
|
20230719,122500,116924615,4190,4190,4190,4190,100
|
|
20230719,122400,116505615,4190,4190,4190,4190,100
|
|
20230719,122300,116086615,4190,4190,4190,4190,0
|
|
20230719,122200,116086615,4190,4190,4190,4190,0
|
|
20230719,122100,116086615,4190,4190,4190,4190,0
|
|
20230719,122000,116086615,4190,4190,4190,4190,0
|
|
20230719,121900,116086615,4190,4190,4190,4190,0
|
|
20230719,121800,116086615,4190,4190,4190,4190,0
|
|
20230719,121700,116086615,4190,4190,4190,4190,0
|
|
20230719,121600,116086615,4190,4190,4190,4190,0
|
|
20230719,121500,116086615,4190,4190,4190,4190,0
|
|
20230719,121400,116086615,4190,4180,4190,4180,2
|
|
20230719,121300,116078245,4180,4180,4180,4180,0
|
|
20230719,121200,116078245,4180,4190,4190,4180,2
|
|
20230719,121100,116069875,4190,4190,4190,4190,1
|
|
20230719,121000,116065685,4190,4190,4190,4190,0
|
|
20230719,120900,116065685,4190,4190,4190,4190,0
|
|
20230719,120800,116065685,4190,4190,4190,4190,0
|
|
20230719,120700,116065685,4190,4190,4190,4190,0
|
|
20230719,120600,116065685,4190,4190,4190,4190,0
|
|
20230719,120500,116065685,4190,4190,4190,4190,0
|
|
20230719,120400,116065685,4190,4190,4190,4190,0
|
|
20230719,120300,116065685,4190,4190,4190,4190,0
|
|
20230719,120200,116065685,4190,4190,4190,4190,0
|
|
20230719,120100,116065685,4190,4190,4190,4190,0
|
|
20230719,120000,116065685,4190,4190,4190,4190,28
|
|
20230719,115900,115948365,4190,4190,4190,4190,0
|
|
20230719,115800,115948365,4190,4190,4190,4190,1
|
|
20230719,115700,115944175,4185,4185,4185,4185,0
|
|
20230719,115600,115944175,4185,4185,4185,4185,3
|
|
20230719,115500,115931620,4185,4185,4185,4185,0
|
|
20230719,115400,115931620,4185,4185,4185,4185,10
|
|
20230719,115300,115889770,4190,4190,4190,4190,0
|
|
20230719,115200,115889770,4190,4190,4190,4190,21
|
|
20230719,115100,115801780,4190,4190,4190,4190,0
|
|
20230719,115000,115801780,4190,4190,4190,4190,0
|
|
20230719,114900,115801780,4190,4190,4190,4190,0
|
|
20230719,114800,115801780,4190,4190,4190,4190,0
|
|
20230719,114700,115801780,4190,4190,4190,4190,1
|
|
20230719,114600,115797590,4180,4180,4180,4180,0
|
|
20230719,114500,115797590,4180,4180,4180,4180,11
|
|
20230719,114400,115751610,4180,4180,4180,4180,0
|
|
20230719,114300,115751610,4180,4180,4180,4180,0
|
|
20230719,114200,115751610,4180,4180,4180,4180,26
|
|
20230719,114100,115642930,4175,4175,4175,4175,0
|
|
20230719,114000,115642930,4175,4175,4175,4175,0
|
|
20230719,113900,115642930,4175,4175,4175,4175,0
|
|
20230719,113800,115642930,4175,4180,4180,4175,3
|
|
20230719,113700,115630395,4175,4180,4180,4175,74
|
|
20230719,113600,115321185,4180,4180,4180,4180,1
|
|
20230719,113500,115317005,4180,4180,4180,4180,0
|
|
20230719,113400,115317005,4180,4180,4180,4180,0
|
|
20230719,113300,115317005,4180,4180,4180,4180,0
|
|
20230719,113200,115317005,4180,4180,4180,4180,1
|
|
20230719,113100,115312825,4190,4190,4190,4190,15
|
|
20230719,113000,115249975,4190,4190,4190,4190,0
|
|
20230719,112900,115249975,4190,4190,4190,4190,0
|
|
20230719,112800,115249975,4190,4190,4190,4190,0
|
|
20230719,112700,115249975,4190,4190,4190,4190,0
|
|
20230719,112600,115249975,4190,4190,4190,4190,0
|
|
20230719,112500,115249975,4190,4190,4190,4190,0
|
|
20230719,112400,115249975,4190,4190,4190,4190,0
|
|
20230719,112300,115249975,4190,4180,4190,4170,7
|
|
20230719,112200,115220700,4190,4180,4190,4180,5
|
|
20230719,112100,115199760,4190,4180,4190,4180,100
|
|
20230719,112000,114780770,4190,4190,4190,4190,0
|
|
20230719,111900,114780770,4190,4175,4190,4175,56
|
|
20230719,111800,114546695,4175,4170,4175,4170,153
|
|
20230719,111700,113908270,4175,4180,4180,4175,2152
|
|
20230719,111600,104914550,4190,4190,4190,4190,1
|
|
20230719,111500,104910360,4200,4185,4200,4185,113
|
|
20230719,111400,104437405,4180,4180,4180,4180,238
|
|
20230719,111300,103442565,4185,4185,4185,4185,0
|
|
20230719,111200,103442565,4185,4185,4185,4185,0
|
|
20230719,111100,103442565,4185,4185,4185,4185,0
|
|
20230719,111000,103442565,4185,4190,4190,4185,3
|
|
20230719,110900,103430005,4185,4185,4185,4185,0
|
|
20230719,110800,103430005,4185,4185,4185,4185,0
|
|
20230719,110700,103430005,4185,4185,4185,4185,16
|
|
20230719,110600,103363045,4185,4185,4185,4185,0
|
|
20230719,110500,103363045,4185,4185,4185,4185,4
|
|
20230719,110400,103346305,4185,4190,4190,4185,23
|
|
20230719,110300,103250000,4190,4190,4190,4190,0
|
|
20230719,110200,103250000,4190,4190,4190,4190,0
|
|
20230719,110100,103250000,4190,4190,4190,4190,0
|
|
20230719,110000,103250000,4190,4190,4190,4190,0
|
|
20230719,105900,103250000,4190,4190,4190,4190,0
|
|
20230719,105800,103250000,4190,4190,4190,4190,1
|
|
20230719,105700,103245810,4180,4180,4180,4180,0
|
|
20230719,105600,103245810,4180,4190,4190,4180,58
|
|
20230719,105500,103002830,4200,4200,4200,4200,0
|
|
20230719,105400,103002830,4200,4200,4200,4200,0
|
|
20230719,105300,103002830,4200,4200,4200,4200,369
|
|
20230719,105200,101453030,4200,4200,4200,4200,1
|
|
20230719,105100,101448830,4200,4200,4200,4200,0
|
|
20230719,105000,101448830,4200,4200,4200,4200,0
|
|
20230719,104900,101448830,4200,4200,4200,4200,0
|
|
20230719,104800,101448830,4200,4200,4200,4200,1
|
|
20230719,104700,101444630,4190,4190,4190,4190,1
|
|
20230719,104600,101440440,4190,4190,4190,4190,0
|
|
20230719,104500,101440440,4190,4190,4190,4190,2
|
|
20230719,104400,101432060,4190,4190,4190,4190,1
|
|
20230719,104300,101427870,4175,4175,4175,4175,0
|
|
20230719,104200,101427870,4175,4175,4175,4175,0
|
|
20230719,104100,101427870,4175,4180,4180,4175,177
|
|
20230719,104000,100688640,4185,4185,4185,4185,0
|
|
20230719,103900,100688640,4185,4185,4185,4185,0
|
|
20230719,103800,100688640,4185,4185,4205,4185,7
|
|
20230719,103700,100659265,4185,4205,4205,4175,5684
|
|
20230719,103600,76873075,4215,4215,4215,4215,2
|
|
20230719,103500,76864645,4225,4225,4225,4225,0
|
|
20230719,103400,76864645,4225,4225,4225,4225,0
|
|
20230719,103300,76864645,4225,4210,4225,4210,22
|
|
20230719,103200,76771710,4210,4210,4210,4210,0
|
|
20230719,103100,76771710,4210,4210,4210,4210,1
|
|
20230719,103000,76767500,4225,4225,4225,4225,0
|
|
20230719,102900,76767500,4225,4225,4225,4225,0
|
|
20230719,102800,76767500,4225,4225,4225,4225,0
|
|
20230719,102700,76767500,4225,4225,4225,4225,0
|
|
20230719,102600,76767500,4225,4225,4225,4225,0
|
|
20230719,102500,76767500,4225,4210,4225,4210,50
|
|
20230719,102400,76556265,4225,4210,4225,4210,2
|
|
20230719,102300,76547830,4195,4195,4195,4195,0
|
|
20230719,102200,76547830,4195,4195,4195,4195,0
|
|
20230719,102100,76547830,4195,4195,4195,4195,0
|
|
20230719,102000,76547830,4195,4205,4205,4195,150
|
|
20230719,101900,75918020,4225,4225,4225,4225,0
|
|
20230719,101800,75918020,4225,4225,4225,4225,0
|
|
20230719,101700,75918020,4225,4225,4225,4225,0
|
|
20230719,101600,75918020,4225,4220,4225,4210,152
|
|
20230719,101500,75277905,4225,4225,4225,4225,0
|
|
20230719,101400,75277905,4225,4225,4225,4225,0
|
|
20230719,101300,75277905,4225,4225,4225,4225,0
|
|
20230719,101200,75277905,4225,4225,4225,4225,27
|
|
20230719,101100,75163830,4225,4225,4225,4225,0
|
|
20230719,101000,75163830,4225,4225,4225,4225,0
|
|
20230719,100900,75163830,4225,4225,4225,4225,5
|
|
20230719,100800,75142705,4225,4225,4225,4225,0
|
|
20230719,100700,75142705,4225,4225,4225,4225,0
|
|
20230719,100600,75142705,4225,4225,4225,4225,0
|
|
20230719,100500,75142705,4225,4225,4225,4225,1
|
|
20230719,100400,75138480,4220,4220,4220,4220,21
|
|
20230719,100300,75049860,4220,4220,4220,4220,5
|
|
20230719,100200,75028760,4215,4215,4215,4215,431
|
|
20230719,100100,73212095,4215,4215,4215,4215,0
|
|
20230719,100000,73212095,4215,4215,4215,4215,0
|
|
20230719,095900,73212095,4215,4215,4215,4215,6
|
|
20230719,095800,73186805,4215,4215,4215,4215,0
|
|
20230719,095700,73186805,4215,4215,4215,4215,0
|
|
20230719,095600,73186805,4215,4215,4215,4215,621
|
|
20230719,095500,70569290,4215,4215,4215,4215,0
|
|
20230719,095400,70569290,4215,4215,4215,4215,0
|
|
20230719,095300,70569290,4215,4215,4215,4215,0
|
|
20230719,095200,70569290,4215,4220,4220,4215,13
|
|
20230719,095100,70514435,4225,4225,4225,4225,0
|
|
20230719,095000,70514435,4225,4215,4225,4215,18
|
|
20230719,094900,70438545,4225,4225,4225,4225,1
|
|
20230719,094800,70434320,4220,4220,4220,4220,84
|
|
20230719,094700,70079840,4225,4225,4225,4225,3
|
|
20230719,094600,70067165,4225,4225,4225,4225,1
|
|
20230719,094500,70062940,4215,4215,4215,4215,1
|
|
20230719,094400,70058725,4225,4215,4225,4215,3
|
|
20230719,094300,70046060,4205,4195,4205,4195,1400
|
|
20230719,094200,64162345,4185,4195,4195,4185,40
|
|
20230719,094100,63994555,4190,4185,4190,4185,126
|
|
20230719,094000,63467240,4190,4205,4205,4190,2440
|
|
20230719,093900,53208335,4200,4200,4200,4200,0
|
|
20230719,093800,53208335,4200,4200,4200,4200,0
|
|
20230719,093700,53208335,4200,4200,4200,4200,1
|
|
20230719,093600,53204135,4200,4200,4205,4200,343
|
|
20230719,093500,51761835,4195,4190,4205,4190,1306
|
|
20230719,093400,46288780,4185,4185,4185,4185,100
|
|
20230719,093300,45870280,4195,4195,4195,4195,575
|
|
20230719,093200,43458155,4205,4195,4205,4195,5
|
|
20230719,093100,43437140,4205,4195,4205,4195,5
|
|
20230719,093000,43416135,4205,4190,4205,4190,8
|
|
20230719,092900,43382520,4180,4180,4180,4180,0
|
|
20230719,092800,43382520,4180,4180,4180,4180,0
|
|
20230719,092700,43382520,4180,4180,4180,4180,0
|
|
20230719,092600,43382520,4180,4180,4180,4170,364
|
|
20230719,092500,41861120,4170,4180,4180,4170,1263
|
|
20230719,092400,36581790,4180,4180,4180,4180,94
|
|
20230719,092300,36188870,4180,4180,4200,4180,3
|
|
20230719,092200,36176310,4165,4165,4165,4165,2
|
|
20230719,092100,36167980,4175,4145,4175,4145,1266
|
|
20230719,092000,30903755,4145,4190,4190,4145,3822
|
|
20230719,091900,14951425,4190,4200,4200,4190,1823
|
|
20230719,091800,7304455,4205,4205,4205,4205,0
|
|
20230719,091700,7304455,4205,4205,4205,4205,237
|
|
20230719,091600,6307870,4205,4205,4205,4205,0
|
|
20230719,091500,6307870,4205,4205,4205,4205,2
|
|
20230719,091400,6299460,4195,4195,4195,4195,248
|
|
20230719,091300,5259100,4195,4195,4195,4195,3
|
|
20230719,091200,5246515,4195,4210,4210,4195,517
|
|
20230719,091100,3074395,4210,4225,4225,4210,205
|
|
20230719,091000,2211285,4225,4225,4225,4225,12
|
|
20230719,090900,2160585,4225,4225,4225,4225,0
|
|
20230719,090800,2160585,4225,4225,4225,4225,5
|
|
20230719,090700,2139460,4240,4240,4240,4240,20
|
|
20230719,090600,2054660,4240,4240,4240,4240,0
|
|
20230719,090500,2054660,4240,4240,4240,4240,2
|
|
20230719,090400,2046180,4245,4245,4245,4245,0
|
|
20230719,090300,2046180,4245,4245,4245,4245,5
|
|
20230719,090200,2024955,4250,4250,4250,4250,167
|
|
20230719,090100,1315205,4250,4280,4295,4250,236
|
|
20230719,090000,303880,4280,4280,4280,4280,71
|