642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193900,163687000,4235,4235,4235,4235,2454
|
|
20230721,193800,163687000,4235,4235,4235,4235,0
|
|
20230721,193700,163687000,4235,4235,4235,4235,0
|
|
20230721,193600,163687000,4235,4235,4235,4235,0
|
|
20230721,193500,163687000,4235,4235,4235,4235,0
|
|
20230721,193400,163687000,4235,4235,4235,4235,0
|
|
20230721,193300,163687000,4235,4235,4235,4235,0
|
|
20230721,193200,163687000,4235,4235,4235,4235,0
|
|
20230721,193100,163687000,4235,4235,4235,4235,0
|
|
20230721,193000,163687000,4235,4235,4235,4235,0
|
|
20230721,192900,163687000,4235,4235,4235,4235,0
|
|
20230721,192800,163687000,4235,4235,4235,4235,0
|
|
20230721,192700,163687000,4235,4235,4235,4235,0
|
|
20230721,192600,163687000,4235,4235,4235,4235,0
|
|
20230721,192500,163687000,4235,4235,4235,4235,0
|
|
20230721,192400,163687000,4235,4235,4235,4235,0
|
|
20230721,192300,163687000,4235,4235,4235,4235,0
|
|
20230721,192200,163687000,4235,4235,4235,4235,0
|
|
20230721,192100,163687000,4235,4235,4235,4235,0
|
|
20230721,192000,163687000,4235,4235,4235,4235,0
|
|
20230721,191900,163687000,4235,4235,4235,4235,0
|
|
20230721,191800,163687000,4235,4235,4235,4235,0
|
|
20230721,191700,163687000,4235,4235,4235,4235,0
|
|
20230721,191600,163687000,4235,4235,4235,4235,0
|
|
20230721,191500,163687000,4235,4235,4235,4235,0
|
|
20230721,191400,163687000,4235,4235,4235,4235,0
|
|
20230721,191300,163687000,4235,4235,4235,4235,0
|
|
20230721,191200,163687000,4235,4235,4235,4235,0
|
|
20230721,191100,163687000,4235,4235,4235,4235,0
|
|
20230721,191000,163687000,4235,4235,4235,4235,0
|
|
20230721,190900,163687000,4235,4235,4235,4235,2454
|
|
20230721,190800,163687000,4235,4235,4235,4235,0
|
|
20230721,190700,163687000,4235,4235,4235,4235,0
|
|
20230721,190600,163687000,4235,4235,4235,4235,0
|
|
20230721,190500,163687000,4235,4235,4235,4235,0
|
|
20230721,190400,163687000,4235,4235,4235,4235,0
|
|
20230721,190300,163687000,4235,4235,4235,4235,0
|
|
20230721,190200,163687000,4235,4235,4235,4235,0
|
|
20230721,190100,163687000,4235,4235,4235,4235,0
|
|
20230721,190000,163687000,4235,4235,4235,4235,0
|
|
20230721,185900,163687000,4235,4235,4235,4235,0
|
|
20230721,185800,163687000,4235,4235,4235,4235,0
|
|
20230721,185700,163687000,4235,4235,4235,4235,0
|
|
20230721,185600,163687000,4235,4235,4235,4235,0
|
|
20230721,185500,163687000,4235,4235,4235,4235,0
|
|
20230721,185400,163687000,4235,4235,4235,4235,0
|
|
20230721,185300,163687000,4235,4235,4235,4235,0
|
|
20230721,185200,163687000,4235,4235,4235,4235,0
|
|
20230721,185100,163687000,4235,4235,4235,4235,0
|
|
20230721,185000,163687000,4235,4235,4235,4235,0
|
|
20230721,184900,163687000,4235,4235,4235,4235,0
|
|
20230721,184800,163687000,4235,4235,4235,4235,0
|
|
20230721,184700,163687000,4235,4235,4235,4235,0
|
|
20230721,184600,163687000,4235,4235,4235,4235,0
|
|
20230721,184500,163687000,4235,4235,4235,4235,0
|
|
20230721,184400,163687000,4235,4235,4235,4235,0
|
|
20230721,184300,163687000,4235,4235,4235,4235,0
|
|
20230721,184200,163687000,4235,4235,4235,4235,0
|
|
20230721,184100,163687000,4235,4235,4235,4235,0
|
|
20230721,184000,163687000,4235,4235,4235,4235,0
|
|
20230721,183900,163687000,4235,4235,4235,4235,2454
|
|
20230721,183800,163687000,4235,4235,4235,4235,0
|
|
20230721,183700,163687000,4235,4235,4235,4235,0
|
|
20230721,183600,163687000,4235,4235,4235,4235,0
|
|
20230721,183500,163687000,4235,4235,4235,4235,0
|
|
20230721,183400,163687000,4235,4235,4235,4235,0
|
|
20230721,183300,163687000,4235,4235,4235,4235,0
|
|
20230721,183200,163687000,4235,4235,4235,4235,0
|
|
20230721,183100,163687000,4235,4235,4235,4235,0
|
|
20230721,183000,163687000,4235,4235,4235,4235,0
|
|
20230721,182900,163687000,4235,4235,4235,4235,0
|
|
20230721,182800,163687000,4235,4235,4235,4235,0
|
|
20230721,182700,163687000,4235,4235,4235,4235,0
|
|
20230721,182600,163687000,4235,4235,4235,4235,0
|
|
20230721,182500,163687000,4235,4235,4235,4235,0
|
|
20230721,182400,163687000,4235,4235,4235,4235,0
|
|
20230721,182300,163687000,4235,4235,4235,4235,0
|
|
20230721,182200,163687000,4235,4235,4235,4235,0
|
|
20230721,182100,163687000,4235,4235,4235,4235,0
|
|
20230721,182000,163687000,4235,4235,4235,4235,0
|
|
20230721,181900,163687000,4235,4235,4235,4235,0
|
|
20230721,181800,163687000,4235,4235,4235,4235,0
|
|
20230721,181700,163687000,4235,4235,4235,4235,0
|
|
20230721,181600,163687000,4235,4235,4235,4235,0
|
|
20230721,181500,163687000,4235,4235,4235,4235,0
|
|
20230721,181400,163687000,4235,4235,4235,4235,0
|
|
20230721,181300,163687000,4235,4235,4235,4235,0
|
|
20230721,181200,163687000,4235,4235,4235,4235,0
|
|
20230721,181100,163687000,4235,4235,4235,4235,0
|
|
20230721,181000,163687000,4235,4235,4235,4235,0
|
|
20230721,180900,163687000,4235,4235,4235,4235,2454
|
|
20230721,180800,163687000,4235,4235,4235,4235,0
|
|
20230721,180700,163687000,4235,4235,4235,4235,0
|
|
20230721,180600,163687000,4235,4235,4235,4235,0
|
|
20230721,180500,163687000,4235,4235,4235,4235,0
|
|
20230721,180400,163687000,4235,4235,4235,4235,0
|
|
20230721,180300,163687000,4235,4235,4235,4235,0
|
|
20230721,180200,163687000,4235,4235,4235,4235,0
|
|
20230721,180100,163687000,4235,4235,4235,4235,0
|
|
20230721,180000,163687000,4235,4235,4235,4235,0
|
|
20230721,175900,163687000,4235,4235,4235,4235,0
|
|
20230721,175800,163687000,4235,4235,4235,4235,0
|
|
20230721,175700,163687000,4235,4235,4235,4235,0
|
|
20230721,175600,163687000,4235,4235,4235,4235,0
|
|
20230721,175500,163687000,4235,4235,4235,4235,0
|
|
20230721,175400,163687000,4235,4235,4235,4235,0
|
|
20230721,175300,163687000,4235,4235,4235,4235,0
|
|
20230721,175200,163687000,4235,4235,4235,4235,0
|
|
20230721,175100,163687000,4235,4235,4235,4235,0
|
|
20230721,175000,163687000,4235,4235,4235,4235,0
|
|
20230721,174900,163687000,4235,4235,4235,4235,0
|
|
20230721,174800,163687000,4235,4235,4235,4235,0
|
|
20230721,174700,163687000,4235,4235,4235,4235,0
|
|
20230721,174600,163687000,4235,4235,4235,4235,0
|
|
20230721,174500,163687000,4235,4235,4235,4235,0
|
|
20230721,174400,163687000,4235,4235,4235,4235,0
|
|
20230721,174300,163687000,4235,4235,4235,4235,0
|
|
20230721,174200,163687000,4235,4235,4235,4235,0
|
|
20230721,174100,163687000,4235,4235,4235,4235,0
|
|
20230721,174000,163687000,4235,4235,4235,4235,0
|
|
20230721,173900,163687000,4235,4235,4235,4235,2454
|
|
20230721,173800,163687000,4235,4235,4235,4235,0
|
|
20230721,173700,163687000,4235,4235,4235,4235,0
|
|
20230721,173600,163687000,4235,4235,4235,4235,0
|
|
20230721,173500,163687000,4235,4235,4235,4235,0
|
|
20230721,173400,163687000,4235,4235,4235,4235,0
|
|
20230721,173300,163687000,4235,4235,4235,4235,0
|
|
20230721,173200,163687000,4235,4235,4235,4235,0
|
|
20230721,173100,163687000,4235,4235,4235,4235,0
|
|
20230721,173000,163687000,4235,4235,4235,4235,0
|
|
20230721,172900,163687000,4235,4235,4235,4235,0
|
|
20230721,172800,163687000,4235,4235,4235,4235,0
|
|
20230721,172700,163687000,4235,4235,4235,4235,0
|
|
20230721,172600,163687000,4235,4235,4235,4235,0
|
|
20230721,172500,163687000,4235,4235,4235,4235,0
|
|
20230721,172400,163687000,4235,4235,4235,4235,0
|
|
20230721,172300,163687000,4235,4235,4235,4235,0
|
|
20230721,172200,163687000,4235,4235,4235,4235,0
|
|
20230721,172100,163687000,4235,4235,4235,4235,0
|
|
20230721,172000,163687000,4235,4235,4235,4235,0
|
|
20230721,171900,163687000,4235,4235,4235,4235,0
|
|
20230721,171800,163687000,4235,4235,4235,4235,0
|
|
20230721,171700,163687000,4235,4235,4235,4235,0
|
|
20230721,171600,163687000,4235,4235,4235,4235,0
|
|
20230721,171500,163687000,4235,4235,4235,4235,0
|
|
20230721,171400,163687000,4235,4235,4235,4235,0
|
|
20230721,171300,163687000,4235,4235,4235,4235,0
|
|
20230721,171200,163687000,4235,4235,4235,4235,0
|
|
20230721,171100,163687000,4235,4235,4235,4235,0
|
|
20230721,171000,163687000,4235,4235,4235,4235,0
|
|
20230721,170900,163687000,4235,4235,4235,4235,2454
|
|
20230721,170800,163687000,4235,4235,4235,4235,0
|
|
20230721,170700,163687000,4235,4235,4235,4235,0
|
|
20230721,170600,163687000,4235,4235,4235,4235,0
|
|
20230721,170500,163687000,4235,4235,4235,4235,0
|
|
20230721,170400,163687000,4235,4235,4235,4235,0
|
|
20230721,170300,163687000,4235,4235,4235,4235,0
|
|
20230721,170200,163687000,4235,4235,4235,4235,0
|
|
20230721,170100,163687000,4235,4235,4235,4235,0
|
|
20230721,170000,163687000,4235,4235,4235,4235,0
|
|
20230721,165900,163687000,4235,4235,4235,4235,0
|
|
20230721,165800,163687000,4235,4235,4235,4235,0
|
|
20230721,165700,163687000,4235,4235,4235,4235,0
|
|
20230721,165600,163687000,4235,4235,4235,4235,0
|
|
20230721,165500,163687000,4235,4235,4235,4235,0
|
|
20230721,165400,163687000,4235,4235,4235,4235,0
|
|
20230721,165300,163687000,4235,4235,4235,4235,0
|
|
20230721,165200,163687000,4235,4235,4235,4235,0
|
|
20230721,165100,163687000,4235,4235,4235,4235,0
|
|
20230721,165000,163687000,4235,4235,4235,4235,0
|
|
20230721,164900,163687000,4235,4235,4235,4235,0
|
|
20230721,164800,163687000,4235,4235,4235,4235,0
|
|
20230721,164700,163687000,4235,4235,4235,4235,0
|
|
20230721,164600,163687000,4235,4235,4235,4235,0
|
|
20230721,164500,163687000,4235,4235,4235,4235,0
|
|
20230721,164400,163687000,4235,4235,4235,4235,0
|
|
20230721,164300,163687000,4235,4235,4235,4235,0
|
|
20230721,164200,163687000,4235,4235,4235,4235,0
|
|
20230721,164100,163687000,4235,4235,4235,4235,0
|
|
20230721,164000,163687000,4235,4235,4235,4235,0
|
|
20230721,163900,163687000,4235,4235,4235,4235,2454
|
|
20230721,163800,163687000,4235,4235,4235,4235,0
|
|
20230721,163700,163687000,4235,4235,4235,4235,0
|
|
20230721,163600,163687000,4235,4235,4235,4235,0
|
|
20230721,163500,163687000,4235,4235,4235,4235,0
|
|
20230721,163400,163687000,4235,4235,4235,4235,0
|
|
20230721,163300,163687000,4235,4235,4235,4235,0
|
|
20230721,163200,163687000,4235,4235,4235,4235,0
|
|
20230721,163100,163687000,4235,4235,4235,4235,0
|
|
20230721,163000,163687000,4235,4235,4235,4235,0
|
|
20230721,162900,163687000,4235,4235,4235,4235,0
|
|
20230721,162800,163687000,4235,4235,4235,4235,0
|
|
20230721,162700,163687000,4235,4235,4235,4235,0
|
|
20230721,162600,163687000,4235,4235,4235,4235,0
|
|
20230721,162500,163687000,4235,4235,4235,4235,0
|
|
20230721,162400,163687000,4235,4235,4235,4235,0
|
|
20230721,162300,163687000,4235,4235,4235,4235,0
|
|
20230721,162200,163687000,4235,4235,4235,4235,0
|
|
20230721,162100,163687000,4235,4235,4235,4235,0
|
|
20230721,162000,163687000,4235,4235,4235,4235,0
|
|
20230721,161900,163687000,4235,4235,4235,4235,0
|
|
20230721,161800,163687000,4235,4235,4235,4235,0
|
|
20230721,161700,163687000,4235,4235,4235,4235,0
|
|
20230721,161600,163687000,4235,4235,4235,4235,0
|
|
20230721,161500,163687000,4235,4235,4235,4235,0
|
|
20230721,161400,163687000,4235,4235,4235,4235,0
|
|
20230721,161300,163687000,4235,4235,4235,4235,0
|
|
20230721,161200,163687000,4235,4235,4235,4235,0
|
|
20230721,161100,163687000,4235,4235,4235,4235,0
|
|
20230721,161000,163687000,4235,4235,4235,4235,0
|
|
20230721,160900,163687000,4235,4235,4235,4235,2454
|
|
20230721,160800,163687000,4235,4235,4235,4235,0
|
|
20230721,160700,163687000,4235,4235,4235,4235,0
|
|
20230721,160600,163687000,4235,4235,4235,4235,0
|
|
20230721,160500,163687000,4235,4235,4235,4235,0
|
|
20230721,160400,163687000,4235,4235,4235,4235,0
|
|
20230721,160300,163687000,4235,4235,4235,4235,0
|
|
20230721,160200,163687000,4235,4235,4235,4235,0
|
|
20230721,160100,163687000,4235,4235,4235,4235,0
|
|
20230721,160000,163687000,4235,4235,4235,4235,0
|
|
20230721,155900,163687000,4235,4235,4235,4235,0
|
|
20230721,155800,163687000,4235,4235,4235,4235,0
|
|
20230721,155700,163687000,4235,4235,4235,4235,0
|
|
20230721,155600,163687000,4235,4235,4235,4235,0
|
|
20230721,155500,163687000,4235,4235,4235,4235,0
|
|
20230721,155400,163687000,4235,4235,4235,4235,0
|
|
20230721,155300,163687000,4235,4235,4235,4235,0
|
|
20230721,155200,163687000,4235,4235,4235,4235,0
|
|
20230721,155100,163687000,4235,4235,4235,4235,0
|
|
20230721,155000,163687000,4235,4235,4235,4235,0
|
|
20230721,154900,163687000,4235,4235,4235,4235,0
|
|
20230721,154800,163687000,4235,4235,4235,4235,0
|
|
20230721,154700,163687000,4235,4235,4235,4235,0
|
|
20230721,154600,163687000,4235,4235,4235,4235,0
|
|
20230721,154500,163687000,4235,4235,4235,4235,0
|
|
20230721,154400,163687000,4235,4235,4235,4235,0
|
|
20230721,154300,163687000,4235,4235,4235,4235,0
|
|
20230721,154200,163687000,4235,4235,4235,4235,0
|
|
20230721,154100,163687000,4235,4235,4235,4235,0
|
|
20230721,154000,163687000,4235,4235,4235,4235,0
|
|
20230721,153900,163687000,4235,4235,4235,4235,2454
|
|
20230721,153800,163687000,4235,4235,4235,4235,0
|
|
20230721,153700,163687000,4235,4235,4235,4235,0
|
|
20230721,153600,163687000,4235,4235,4235,4235,0
|
|
20230721,153500,163687000,4235,4235,4235,4235,0
|
|
20230721,153400,163687000,4235,4235,4235,4235,0
|
|
20230721,153300,163687000,4235,4235,4235,4235,0
|
|
20230721,153200,163687000,4235,4235,4235,4235,0
|
|
20230721,153100,163687000,4235,4235,4235,4235,0
|
|
20230721,153000,163687000,4235,4235,4235,4235,2454
|
|
20230721,152900,153294310,4235,4235,4235,4235,0
|
|
20230721,152800,153294310,4235,4235,4235,4235,0
|
|
20230721,152700,153294310,4235,4235,4235,4235,0
|
|
20230721,152600,153294310,4235,4235,4235,4235,0
|
|
20230721,152500,153294310,4235,4235,4235,4235,0
|
|
20230721,152400,153294310,4235,4235,4235,4235,0
|
|
20230721,152300,153294310,4235,4235,4235,4235,0
|
|
20230721,152200,153294310,4235,4235,4235,4235,0
|
|
20230721,152100,153294310,4235,4235,4235,4235,0
|
|
20230721,152000,153294310,4235,4235,4235,4235,0
|
|
20230721,151900,153294310,4235,4235,4235,4230,30
|
|
20230721,151800,153167385,4235,4240,4245,4235,556
|
|
20230721,151700,150809105,4240,4220,4245,4220,933
|
|
20230721,151600,146859445,4220,4220,4220,4220,126
|
|
20230721,151500,146327725,4215,4215,4215,4215,0
|
|
20230721,151400,146327725,4215,4230,4230,4215,220
|
|
20230721,151300,145398650,4225,4220,4230,4220,253
|
|
20230721,151200,144330555,4220,4220,4220,4220,0
|
|
20230721,151100,144330555,4220,4220,4220,4220,1
|
|
20230721,151000,144326335,4215,4215,4215,4215,0
|
|
20230721,150900,144326335,4215,4230,4230,4215,928
|
|
20230721,150800,140409565,4235,4220,4235,4220,771
|
|
20230721,150700,137147010,4220,4220,4220,4220,0
|
|
20230721,150600,137147010,4220,4220,4220,4220,0
|
|
20230721,150500,137147010,4220,4220,4220,4220,1
|
|
20230721,150400,137142790,4220,4220,4220,4220,0
|
|
20230721,150300,137142790,4220,4220,4220,4220,0
|
|
20230721,150200,137142790,4220,4220,4220,4220,0
|
|
20230721,150100,137142790,4220,4220,4220,4220,0
|
|
20230721,150000,137142790,4220,4220,4220,4220,0
|
|
20230721,145900,137142790,4220,4220,4220,4220,28
|
|
20230721,145800,137024630,4225,4225,4225,4225,0
|
|
20230721,145700,137024630,4225,4225,4225,4225,0
|
|
20230721,145600,137024630,4225,4225,4225,4225,0
|
|
20230721,145500,137024630,4225,4225,4225,4225,0
|
|
20230721,145400,137024630,4225,4225,4225,4225,0
|
|
20230721,145300,137024630,4225,4225,4225,4225,0
|
|
20230721,145200,137024630,4225,4225,4225,4225,115
|
|
20230721,145100,136538755,4225,4225,4225,4225,1
|
|
20230721,145000,136534530,4215,4215,4215,4215,141
|
|
20230721,144900,135940215,4215,4215,4215,4215,500
|
|
20230721,144800,133832715,4215,4215,4215,4215,1
|
|
20230721,144700,133828500,4210,4210,4210,4210,5
|
|
20230721,144600,133807450,4210,4210,4210,4210,59
|
|
20230721,144500,133559060,4215,4215,4215,4215,0
|
|
20230721,144400,133559060,4215,4215,4215,4215,0
|
|
20230721,144300,133559060,4215,4215,4215,4215,0
|
|
20230721,144200,133559060,4215,4215,4215,4215,0
|
|
20230721,144100,133559060,4215,4215,4215,4215,0
|
|
20230721,144000,133559060,4215,4215,4215,4215,0
|
|
20230721,143900,133559060,4215,4215,4215,4215,0
|
|
20230721,143800,133559060,4215,4215,4215,4215,0
|
|
20230721,143700,133559060,4215,4215,4215,4215,0
|
|
20230721,143600,133559060,4215,4215,4215,4215,0
|
|
20230721,143500,133559060,4215,4215,4215,4215,0
|
|
20230721,143400,133559060,4215,4215,4215,4215,0
|
|
20230721,143300,133559060,4215,4215,4215,4215,0
|
|
20230721,143200,133559060,4215,4215,4215,4215,128
|
|
20230721,143100,133019540,4215,4215,4215,4215,0
|
|
20230721,143000,133019540,4215,4215,4215,4215,0
|
|
20230721,142900,133019540,4215,4215,4215,4215,31
|
|
20230721,142800,132888875,4215,4215,4215,4215,0
|
|
20230721,142700,132888875,4215,4215,4215,4215,100
|
|
20230721,142600,132467375,4225,4225,4225,4225,0
|
|
20230721,142500,132467375,4225,4225,4225,4225,0
|
|
20230721,142400,132467375,4225,4225,4225,4225,0
|
|
20230721,142300,132467375,4225,4225,4225,4225,0
|
|
20230721,142200,132467375,4225,4215,4225,4215,603
|
|
20230721,142100,129919810,4215,4215,4215,4215,0
|
|
20230721,142000,129919810,4215,4215,4215,4215,0
|
|
20230721,141900,129919810,4215,4210,4215,4210,175
|
|
20230721,141800,129182190,4215,4210,4215,4210,149
|
|
20230721,141700,128554160,4200,4200,4200,4200,0
|
|
20230721,141600,128554160,4200,4200,4200,4200,0
|
|
20230721,141500,128554160,4200,4200,4200,4200,0
|
|
20230721,141400,128554160,4200,4200,4200,4200,0
|
|
20230721,141300,128554160,4200,4200,4200,4200,0
|
|
20230721,141200,128554160,4200,4200,4200,4200,0
|
|
20230721,141100,128554160,4200,4210,4210,4200,2622
|
|
20230721,141000,117540980,4215,4215,4215,4215,0
|
|
20230721,140900,117540980,4215,4215,4215,4215,0
|
|
20230721,140800,117540980,4215,4215,4215,4215,0
|
|
20230721,140700,117540980,4215,4215,4215,4215,0
|
|
20230721,140600,117540980,4215,4215,4215,4215,0
|
|
20230721,140500,117540980,4215,4215,4215,4215,14
|
|
20230721,140400,117481970,4210,4210,4210,4210,1
|
|
20230721,140300,117477760,4210,4210,4210,4210,1
|
|
20230721,140200,117473550,4210,4210,4210,4210,0
|
|
20230721,140100,117473550,4210,4210,4210,4210,0
|
|
20230721,140000,117473550,4210,4210,4210,4210,1
|
|
20230721,135900,117469340,4215,4215,4215,4215,0
|
|
20230721,135800,117469340,4215,4215,4215,4215,0
|
|
20230721,135700,117469340,4215,4210,4215,4210,2
|
|
20230721,135600,117460915,4200,4200,4200,4200,2
|
|
20230721,135500,117452515,4215,4215,4215,4215,0
|
|
20230721,135400,117452515,4215,4215,4215,4215,0
|
|
20230721,135300,117452515,4215,4215,4215,4215,0
|
|
20230721,135200,117452515,4215,4210,4215,4210,8
|
|
20230721,135100,117418800,4215,4215,4215,4215,0
|
|
20230721,135000,117418800,4215,4215,4215,4215,0
|
|
20230721,134900,117418800,4215,4215,4215,4215,0
|
|
20230721,134800,117418800,4215,4215,4215,4215,0
|
|
20230721,134700,117418800,4215,4210,4215,4210,2
|
|
20230721,134600,117410375,4210,4210,4210,4210,0
|
|
20230721,134500,117410375,4210,4210,4210,4210,5
|
|
20230721,134400,117389325,4210,4210,4210,4210,74
|
|
20230721,134300,117077785,4205,4220,4220,4205,1641
|
|
20230721,134200,110168155,4225,4225,4225,4225,0
|
|
20230721,134100,110168155,4225,4225,4225,4225,0
|
|
20230721,134000,110168155,4225,4225,4225,4225,0
|
|
20230721,133900,110168155,4225,4225,4225,4225,0
|
|
20230721,133800,110168155,4225,4225,4225,4225,0
|
|
20230721,133700,110168155,4225,4225,4225,4225,1
|
|
20230721,133600,110163930,4225,4225,4225,4225,0
|
|
20230721,133500,110163930,4225,4225,4225,4225,0
|
|
20230721,133400,110163930,4225,4225,4225,4225,0
|
|
20230721,133300,110163930,4225,4225,4225,4225,0
|
|
20230721,133200,110163930,4225,4225,4225,4225,0
|
|
20230721,133100,110163930,4225,4225,4225,4225,10
|
|
20230721,133000,110121680,4225,4225,4225,4215,376
|
|
20230721,132900,108533530,4245,4235,4245,4235,159
|
|
20230721,132800,107858585,4245,4235,4245,4235,39
|
|
20230721,132700,107693050,4245,4245,4245,4245,0
|
|
20230721,132600,107693050,4245,4245,4245,4245,0
|
|
20230721,132500,107693050,4245,4245,4245,4245,0
|
|
20230721,132400,107693050,4245,4245,4245,4245,0
|
|
20230721,132300,107693050,4245,4245,4245,4245,0
|
|
20230721,132200,107693050,4245,4245,4245,4245,0
|
|
20230721,132100,107693050,4245,4235,4245,4235,116
|
|
20230721,132000,107200670,4235,4235,4235,4235,0
|
|
20230721,131900,107200670,4235,4235,4235,4235,0
|
|
20230721,131800,107200670,4235,4235,4235,4235,5
|
|
20230721,131700,107179495,4235,4235,4235,4235,1
|
|
20230721,131600,107175260,4225,4225,4225,4225,0
|
|
20230721,131500,107175260,4225,4225,4225,4225,0
|
|
20230721,131400,107175260,4225,4225,4225,4225,0
|
|
20230721,131300,107175260,4225,4225,4225,4225,0
|
|
20230721,131200,107175260,4225,4225,4225,4225,0
|
|
20230721,131100,107175260,4225,4225,4225,4225,0
|
|
20230721,131000,107175260,4225,4225,4225,4225,0
|
|
20230721,130900,107175260,4225,4225,4225,4225,0
|
|
20230721,130800,107175260,4225,4225,4225,4225,6
|
|
20230721,130700,107149910,4225,4230,4230,4225,7
|
|
20230721,130600,107120320,4230,4230,4230,4230,134
|
|
20230721,130500,106553500,4225,4225,4225,4225,0
|
|
20230721,130400,106553500,4225,4225,4225,4225,0
|
|
20230721,130300,106553500,4225,4225,4225,4225,48
|
|
20230721,130200,106350700,4225,4225,4225,4225,0
|
|
20230721,130100,106350700,4225,4225,4225,4225,185
|
|
20230721,130000,105569075,4225,4225,4225,4225,0
|
|
20230721,125900,105569075,4225,4225,4225,4225,0
|
|
20230721,125800,105569075,4225,4220,4225,4215,1658
|
|
20230721,125700,98570215,4225,4235,4235,4225,1001
|
|
20230721,125600,94339980,4235,4235,4240,4235,153
|
|
20230721,125500,93691270,4225,4225,4225,4225,27
|
|
20230721,125400,93577195,4225,4225,4225,4225,505
|
|
20230721,125300,91443570,4220,4230,4230,4220,1564
|
|
20230721,125200,84834645,4230,4240,4245,4230,16
|
|
20230721,125100,84766865,4230,4240,4245,4230,232
|
|
20230721,125000,83783765,4245,4245,4245,4245,0
|
|
20230721,124900,83783765,4245,4240,4245,4240,2
|
|
20230721,124800,83775280,4245,4245,4245,4245,0
|
|
20230721,124700,83775280,4245,4245,4245,4245,0
|
|
20230721,124600,83775280,4245,4245,4245,4245,0
|
|
20230721,124500,83775280,4245,4245,4245,4245,0
|
|
20230721,124400,83775280,4245,4245,4245,4245,0
|
|
20230721,124300,83775280,4245,4230,4245,4230,3
|
|
20230721,124200,83762565,4230,4240,4240,4230,49
|
|
20230721,124100,83555105,4240,4240,4250,4240,3
|
|
20230721,124000,83542375,4250,4240,4250,4240,1000
|
|
20230721,123900,79296070,4240,4240,4240,4240,0
|
|
20230721,123800,79296070,4240,4240,4240,4240,0
|
|
20230721,123700,79296070,4240,4240,4240,4240,0
|
|
20230721,123600,79296070,4240,4240,4240,4240,0
|
|
20230721,123500,79296070,4240,4240,4240,4240,0
|
|
20230721,123400,79296070,4240,4240,4240,4240,1
|
|
20230721,123300,79291830,4230,4240,4240,4230,1049
|
|
20230721,123200,74848890,4245,4245,4245,4245,123
|
|
20230721,123100,74326755,4245,4245,4245,4245,0
|
|
20230721,123000,74326755,4245,4245,4245,4245,41
|
|
20230721,122900,74152710,4245,4245,4245,4245,0
|
|
20230721,122800,74152710,4245,4245,4245,4245,1
|
|
20230721,122700,74148465,4240,4240,4240,4240,2
|
|
20230721,122600,74139985,4240,4245,4245,4240,41
|
|
20230721,122500,73965990,4245,4245,4245,4245,0
|
|
20230721,122400,73965990,4245,4245,4245,4245,0
|
|
20230721,122300,73965990,4245,4245,4245,4245,0
|
|
20230721,122200,73965990,4245,4245,4245,4245,0
|
|
20230721,122100,73965990,4245,4245,4245,4245,0
|
|
20230721,122000,73965990,4245,4245,4245,4245,0
|
|
20230721,121900,73965990,4245,4245,4245,4245,0
|
|
20230721,121800,73965990,4245,4245,4245,4245,0
|
|
20230721,121700,73965990,4245,4245,4245,4245,0
|
|
20230721,121600,73965990,4245,4245,4245,4245,0
|
|
20230721,121500,73965990,4245,4245,4245,4245,0
|
|
20230721,121400,73965990,4245,4245,4245,4245,1
|
|
20230721,121300,73961745,4235,4245,4245,4235,2
|
|
20230721,121200,73953265,4245,4245,4245,4245,0
|
|
20230721,121100,73953265,4245,4245,4245,4245,0
|
|
20230721,121000,73953265,4245,4245,4245,4245,0
|
|
20230721,120900,73953265,4245,4245,4245,4245,0
|
|
20230721,120800,73953265,4245,4245,4245,4245,0
|
|
20230721,120700,73953265,4245,4245,4245,4245,2
|
|
20230721,120600,73944775,4235,4245,4245,4235,190
|
|
20230721,120500,73138435,4245,4245,4245,4245,0
|
|
20230721,120400,73138435,4245,4245,4245,4245,0
|
|
20230721,120300,73138435,4245,4245,4245,4245,0
|
|
20230721,120200,73138435,4245,4245,4245,4245,0
|
|
20230721,120100,73138435,4245,4245,4245,4245,138
|
|
20230721,120000,72552625,4245,4245,4245,4245,0
|
|
20230721,115900,72552625,4245,4245,4245,4245,0
|
|
20230721,115800,72552625,4245,4245,4245,4245,10
|
|
20230721,115700,72510175,4250,4250,4250,4250,114
|
|
20230721,115600,72025675,4250,4250,4250,4250,0
|
|
20230721,115500,72025675,4250,4240,4250,4240,44
|
|
20230721,115400,71839100,4240,4240,4240,4240,0
|
|
20230721,115300,71839100,4240,4240,4240,4240,0
|
|
20230721,115200,71839100,4240,4240,4240,4240,13
|
|
20230721,115100,71783980,4240,4240,4240,4240,1
|
|
20230721,115000,71779740,4230,4235,4235,4230,154
|
|
20230721,114900,71128195,4240,4240,4240,4240,3146
|
|
20230721,114800,57789155,4240,4240,4240,4240,3
|
|
20230721,114700,57776435,4240,4240,4240,4240,0
|
|
20230721,114600,57776435,4240,4240,4240,4240,0
|
|
20230721,114500,57776435,4240,4240,4240,4240,0
|
|
20230721,114400,57776435,4240,4240,4240,4240,0
|
|
20230721,114300,57776435,4240,4240,4240,4240,0
|
|
20230721,114200,57776435,4240,4240,4240,4240,0
|
|
20230721,114100,57776435,4240,4240,4240,4240,0
|
|
20230721,114000,57776435,4240,4240,4240,4240,0
|
|
20230721,113900,57776435,4240,4240,4240,4240,0
|
|
20230721,113800,57776435,4240,4240,4240,4240,0
|
|
20230721,113700,57776435,4240,4240,4240,4240,100
|
|
20230721,113600,57352435,4240,4240,4240,4240,0
|
|
20230721,113500,57352435,4240,4240,4240,4240,0
|
|
20230721,113400,57352435,4240,4240,4240,4240,0
|
|
20230721,113300,57352435,4240,4240,4240,4240,0
|
|
20230721,113200,57352435,4240,4240,4240,4240,0
|
|
20230721,113100,57352435,4240,4240,4240,4240,0
|
|
20230721,113000,57352435,4240,4240,4240,4240,0
|
|
20230721,112900,57352435,4240,4240,4240,4240,0
|
|
20230721,112800,57352435,4240,4240,4240,4240,1
|
|
20230721,112700,57348195,4240,4240,4240,4240,0
|
|
20230721,112600,57348195,4240,4240,4240,4240,2
|
|
20230721,112500,57339715,4230,4230,4230,4230,12
|
|
20230721,112400,57288955,4230,4230,4230,4230,73
|
|
20230721,112300,56980165,4230,4230,4230,4230,0
|
|
20230721,112200,56980165,4230,4230,4230,4230,0
|
|
20230721,112100,56980165,4230,4230,4230,4230,0
|
|
20230721,112000,56980165,4230,4230,4230,4230,0
|
|
20230721,111900,56980165,4230,4230,4230,4230,0
|
|
20230721,111800,56980165,4230,4230,4230,4230,0
|
|
20230721,111700,56980165,4230,4230,4230,4230,2
|
|
20230721,111600,56971705,4225,4225,4225,4225,0
|
|
20230721,111500,56971705,4225,4230,4230,4225,2
|
|
20230721,111400,56963250,4225,4240,4240,4225,292
|
|
20230721,111300,55725610,4240,4240,4240,4240,25
|
|
20230721,111200,55619610,4245,4245,4245,4245,0
|
|
20230721,111100,55619610,4245,4245,4245,4245,0
|
|
20230721,111000,55619610,4245,4245,4245,4245,0
|
|
20230721,110900,55619610,4245,4245,4245,4245,0
|
|
20230721,110800,55619610,4245,4245,4245,4245,0
|
|
20230721,110700,55619610,4245,4245,4245,4240,3
|
|
20230721,110600,55606880,4240,4245,4245,4240,6
|
|
20230721,110500,55581415,4240,4240,4245,4240,76
|
|
20230721,110400,55259170,4245,4240,4245,4240,228
|
|
20230721,110300,54291535,4245,4245,4245,4245,11
|
|
20230721,110200,54244840,4250,4250,4250,4250,2
|
|
20230721,110100,54236340,4245,4245,4245,4245,0
|
|
20230721,110000,54236340,4245,4250,4250,4240,98
|
|
20230721,105900,53820320,4250,4260,4260,4250,724
|
|
20230721,105800,50738320,4260,4260,4260,4260,0
|
|
20230721,105700,50738320,4260,4255,4260,4255,7
|
|
20230721,105600,50708530,4255,4255,4255,4255,0
|
|
20230721,105500,50708530,4255,4255,4255,4255,0
|
|
20230721,105400,50708530,4255,4255,4255,4255,3
|
|
20230721,105300,50695765,4250,4250,4250,4250,0
|
|
20230721,105200,50695765,4250,4250,4250,4250,38
|
|
20230721,105100,50534265,4250,4250,4250,4250,200
|
|
20230721,105000,49684265,4250,4240,4250,4240,4
|
|
20230721,104900,49667295,4240,4250,4250,4240,539
|
|
20230721,104800,47376565,4250,4250,4250,4250,109
|
|
20230721,104700,46913315,4250,4250,4250,4250,0
|
|
20230721,104600,46913315,4250,4250,4250,4250,1
|
|
20230721,104500,46909065,4240,4250,4250,4240,57
|
|
20230721,104400,46666825,4255,4255,4255,4255,0
|
|
20230721,104300,46666825,4255,4250,4255,4250,3
|
|
20230721,104200,46654065,4255,4250,4255,4250,20
|
|
20230721,104100,46568970,4255,4250,4255,4250,7
|
|
20230721,104000,46539210,4255,4255,4255,4255,0
|
|
20230721,103900,46539210,4255,4240,4255,4240,5
|
|
20230721,103800,46517970,4250,4240,4250,4240,161
|
|
20230721,103700,45833760,4230,4235,4250,4230,14
|
|
20230721,103600,45774375,4250,4230,4250,4225,590
|
|
20230721,103500,43279135,4230,4230,4230,4230,0
|
|
20230721,103400,43279135,4230,4230,4230,4230,0
|
|
20230721,103300,43279135,4230,4230,4230,4230,0
|
|
20230721,103200,43279135,4230,4235,4250,4230,685
|
|
20230721,103100,40377830,4245,4235,4245,4235,23
|
|
20230721,103000,40280205,4235,4225,4235,4225,174
|
|
20230721,102900,39545040,4225,4225,4225,4225,1146
|
|
20230721,102800,34703190,4245,4235,4245,4220,676
|
|
20230721,102700,31850120,4240,4235,4240,4235,132
|
|
20230721,102600,31290465,4235,4235,4240,4235,27
|
|
20230721,102500,31176115,4235,4225,4235,4225,36
|
|
20230721,102400,31023675,4235,4220,4235,4220,349
|
|
20230721,102300,29550865,4220,4220,4220,4220,0
|
|
20230721,102200,29550865,4220,4220,4220,4220,0
|
|
20230721,102100,29550865,4220,4220,4220,4220,0
|
|
20230721,102000,29550865,4220,4220,4220,4220,0
|
|
20230721,101900,29550865,4220,4220,4220,4220,0
|
|
20230721,101800,29550865,4220,4220,4220,4220,3
|
|
20230721,101700,29538205,4210,4210,4210,4210,0
|
|
20230721,101600,29538205,4210,4210,4210,4210,0
|
|
20230721,101500,29538205,4210,4210,4210,4210,0
|
|
20230721,101400,29538205,4210,4210,4210,4210,0
|
|
20230721,101300,29538205,4210,4210,4210,4210,24
|
|
20230721,101200,29437165,4210,4210,4215,4210,336
|
|
20230721,101100,28022550,4210,4210,4210,4210,296
|
|
20230721,101000,26776390,4210,4210,4210,4210,0
|
|
20230721,100900,26776390,4210,4210,4210,4210,116
|
|
20230721,100800,26288030,4210,4210,4210,4210,331
|
|
20230721,100700,24894520,4210,4210,4210,4210,123
|
|
20230721,100600,24376690,4215,4215,4215,4215,0
|
|
20230721,100500,24376690,4215,4215,4215,4215,0
|
|
20230721,100400,24376690,4215,4215,4235,4215,680
|
|
20230721,100300,21510470,4215,4215,4215,4215,0
|
|
20230721,100200,21510470,4215,4215,4215,4215,1
|
|
20230721,100100,21506255,4235,4215,4235,4215,158
|
|
20230721,100000,20837185,4215,4215,4215,4215,10
|
|
20230721,095900,20795035,4215,4215,4215,4215,0
|
|
20230721,095800,20795035,4215,4215,4215,4215,37
|
|
20230721,095700,20639080,4215,4210,4235,4210,381
|
|
20230721,095600,19034235,4205,4205,4205,4205,0
|
|
20230721,095500,19034235,4205,4205,4205,4205,0
|
|
20230721,095400,19034235,4205,4205,4210,4205,1088
|
|
20230721,095300,14457725,4205,4205,4205,4205,0
|
|
20230721,095200,14457725,4205,4205,4205,4205,0
|
|
20230721,095100,14457725,4205,4205,4205,4205,0
|
|
20230721,095000,14457725,4205,4205,4205,4205,0
|
|
20230721,094900,14457725,4205,4205,4205,4205,0
|
|
20230721,094800,14457725,4205,4205,4205,4205,0
|
|
20230721,094700,14457725,4205,4205,4205,4205,1
|
|
20230721,094600,14453520,4195,4195,4195,4195,0
|
|
20230721,094500,14453520,4195,4200,4205,4190,338
|
|
20230721,094400,13035625,4205,4200,4205,4200,127
|
|
20230721,094300,12501595,4200,4200,4205,4200,105
|
|
20230721,094200,12060085,4200,4200,4200,4200,174
|
|
20230721,094100,11329285,4200,4200,4200,4200,6
|
|
20230721,094000,11304085,4195,4195,4195,4195,337
|
|
20230721,093900,9890370,4195,4195,4195,4195,1275
|
|
20230721,093800,4541745,4195,4195,4195,4195,0
|
|
20230721,093700,4541745,4195,4185,4195,4185,64
|
|
20230721,093600,4273895,4195,4195,4195,4195,0
|
|
20230721,093500,4273895,4195,4195,4195,4195,0
|
|
20230721,093400,4273895,4195,4190,4195,4190,6
|
|
20230721,093300,4248735,4190,4185,4190,4185,73
|
|
20230721,093200,3943180,4195,4190,4195,4190,3
|
|
20230721,093100,3930600,4185,4190,4190,4185,24
|
|
20230721,093000,3830150,4185,4190,4190,4185,205
|
|
20230721,092900,2971920,4190,4190,4190,4190,31
|
|
20230721,092800,2842030,4195,4195,4195,4195,0
|
|
20230721,092700,2842030,4195,4195,4195,4195,0
|
|
20230721,092600,2842030,4195,4195,4195,4195,0
|
|
20230721,092500,2842030,4195,4195,4195,4195,0
|
|
20230721,092400,2842030,4195,4195,4195,4195,0
|
|
20230721,092300,2842030,4195,4195,4195,4185,3
|
|
20230721,092200,2829455,4185,4185,4185,4185,0
|
|
20230721,092100,2829455,4185,4185,4185,4185,0
|
|
20230721,092000,2829455,4185,4185,4185,4185,0
|
|
20230721,091900,2829455,4185,4185,4195,4185,106
|
|
20230721,091800,2385255,4190,4190,4190,4190,0
|
|
20230721,091700,2385255,4190,4190,4190,4190,0
|
|
20230721,091600,2385255,4190,4190,4190,4190,46
|
|
20230721,091500,2192515,4195,4190,4195,4190,3
|
|
20230721,091400,2179940,4190,4190,4190,4190,0
|
|
20230721,091300,2179940,4190,4190,4190,4190,2
|
|
20230721,091200,2171560,4175,4175,4175,4175,0
|
|
20230721,091100,2171560,4175,4175,4175,4175,1
|
|
20230721,091000,2167385,4175,4175,4175,4175,2
|
|
20230721,090900,2159035,4155,4155,4155,4155,0
|
|
20230721,090800,2159035,4155,4155,4155,4155,0
|
|
20230721,090700,2159035,4155,4200,4205,4155,471
|
|
20230721,090600,201625,4155,4155,4155,4155,0
|
|
20230721,090500,201625,4155,4155,4155,4155,0
|
|
20230721,090400,201625,4155,4155,4155,4155,0
|
|
20230721,090300,201625,4155,4155,4155,4155,0
|
|
20230721,090200,201625,4155,4155,4155,4155,0
|
|
20230721,090100,201625,4155,4155,4155,4155,0
|
|
20230721,090000,201625,4155,4205,4205,4150,48
|