583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184000,536655945,4115,4115,4115,4115,4468
|
|
20230720,183900,536655945,4115,4115,4115,4115,0
|
|
20230720,183800,536655945,4115,4115,4115,4115,0
|
|
20230720,183700,536655945,4115,4115,4115,4115,0
|
|
20230720,183600,536655945,4115,4115,4115,4115,0
|
|
20230720,183500,536655945,4115,4115,4115,4115,0
|
|
20230720,183400,536655945,4115,4115,4115,4115,0
|
|
20230720,183300,536655945,4115,4115,4115,4115,0
|
|
20230720,183200,536655945,4115,4115,4115,4115,0
|
|
20230720,183100,536655945,4115,4115,4115,4115,0
|
|
20230720,183000,536655945,4115,4115,4115,4115,0
|
|
20230720,182900,536655945,4115,4115,4115,4115,0
|
|
20230720,182800,536655945,4115,4115,4115,4115,0
|
|
20230720,182700,536655945,4115,4115,4115,4115,0
|
|
20230720,182600,536655945,4115,4115,4115,4115,0
|
|
20230720,182500,536655945,4115,4115,4115,4115,0
|
|
20230720,182400,536655945,4115,4115,4115,4115,0
|
|
20230720,182300,536655945,4115,4115,4115,4115,0
|
|
20230720,182200,536655945,4115,4115,4115,4115,0
|
|
20230720,182100,536655945,4115,4115,4115,4115,0
|
|
20230720,182000,536655945,4115,4115,4115,4115,0
|
|
20230720,181900,536655945,4115,4115,4115,4115,0
|
|
20230720,181800,536655945,4115,4115,4115,4115,0
|
|
20230720,181700,536655945,4115,4115,4115,4115,0
|
|
20230720,181600,536655945,4115,4115,4115,4115,0
|
|
20230720,181500,536655945,4115,4115,4115,4115,0
|
|
20230720,181400,536655945,4115,4115,4115,4115,0
|
|
20230720,181300,536655945,4115,4115,4115,4115,0
|
|
20230720,181200,536655945,4115,4115,4115,4115,0
|
|
20230720,181100,536655945,4115,4115,4115,4115,0
|
|
20230720,181000,536655945,4115,4115,4115,4115,4468
|
|
20230720,180900,536655945,4115,4115,4115,4115,0
|
|
20230720,180800,536655945,4115,4115,4115,4115,0
|
|
20230720,180700,536655945,4115,4115,4115,4115,0
|
|
20230720,180600,536655945,4115,4115,4115,4115,0
|
|
20230720,180500,536655945,4115,4115,4115,4115,0
|
|
20230720,180400,536655945,4115,4115,4115,4115,0
|
|
20230720,180300,536655945,4115,4115,4115,4115,0
|
|
20230720,180200,536655945,4115,4115,4115,4115,0
|
|
20230720,180100,536655945,4115,4115,4115,4115,0
|
|
20230720,180000,536655945,4115,4115,4115,4115,0
|
|
20230720,175900,536655945,4115,4115,4115,4115,0
|
|
20230720,175800,536655945,4115,4115,4115,4115,0
|
|
20230720,175700,536655945,4115,4115,4115,4115,0
|
|
20230720,175600,536655945,4115,4115,4115,4115,0
|
|
20230720,175500,536655945,4115,4115,4115,4115,0
|
|
20230720,175400,536655945,4115,4115,4115,4115,0
|
|
20230720,175300,536655945,4115,4115,4115,4115,0
|
|
20230720,175200,536655945,4115,4115,4115,4115,0
|
|
20230720,175100,536655945,4115,4115,4115,4115,0
|
|
20230720,175000,536655945,4115,4115,4115,4115,0
|
|
20230720,174900,536655945,4115,4115,4115,4115,0
|
|
20230720,174800,536655945,4115,4115,4115,4115,0
|
|
20230720,174700,536655945,4115,4115,4115,4115,0
|
|
20230720,174600,536655945,4115,4115,4115,4115,0
|
|
20230720,174500,536655945,4115,4115,4115,4115,0
|
|
20230720,174400,536655945,4115,4115,4115,4115,0
|
|
20230720,174300,536655945,4115,4115,4115,4115,0
|
|
20230720,174200,536655945,4115,4115,4115,4115,0
|
|
20230720,174100,536655945,4115,4115,4115,4115,0
|
|
20230720,174000,536655945,4115,4115,4115,4115,4468
|
|
20230720,173900,536655945,4115,4115,4115,4115,0
|
|
20230720,173800,536655945,4115,4115,4115,4115,0
|
|
20230720,173700,536655945,4115,4115,4115,4115,0
|
|
20230720,173600,536655945,4115,4115,4115,4115,0
|
|
20230720,173500,536655945,4115,4115,4115,4115,0
|
|
20230720,173400,536655945,4115,4115,4115,4115,0
|
|
20230720,173300,536655945,4115,4115,4115,4115,0
|
|
20230720,173200,536655945,4115,4115,4115,4115,0
|
|
20230720,173100,536655945,4115,4115,4115,4115,0
|
|
20230720,173000,536655945,4115,4115,4115,4115,0
|
|
20230720,172900,536655945,4115,4115,4115,4115,0
|
|
20230720,172800,536655945,4115,4115,4115,4115,0
|
|
20230720,172700,536655945,4115,4115,4115,4115,0
|
|
20230720,172600,536655945,4115,4115,4115,4115,0
|
|
20230720,172500,536655945,4115,4115,4115,4115,0
|
|
20230720,172400,536655945,4115,4115,4115,4115,0
|
|
20230720,172300,536655945,4115,4115,4115,4115,0
|
|
20230720,172200,536655945,4115,4115,4115,4115,0
|
|
20230720,172100,536655945,4115,4115,4115,4115,0
|
|
20230720,172000,536655945,4115,4115,4115,4115,0
|
|
20230720,171900,536655945,4115,4115,4115,4115,0
|
|
20230720,171800,536655945,4115,4115,4115,4115,0
|
|
20230720,171700,536655945,4115,4115,4115,4115,0
|
|
20230720,171600,536655945,4115,4115,4115,4115,0
|
|
20230720,171500,536655945,4115,4115,4115,4115,0
|
|
20230720,171400,536655945,4115,4115,4115,4115,0
|
|
20230720,171300,536655945,4115,4115,4115,4115,0
|
|
20230720,171200,536655945,4115,4115,4115,4115,0
|
|
20230720,171100,536655945,4115,4115,4115,4115,0
|
|
20230720,171000,536655945,4115,4115,4115,4115,4468
|
|
20230720,170900,536655945,4115,4115,4115,4115,0
|
|
20230720,170800,536655945,4115,4115,4115,4115,0
|
|
20230720,170700,536655945,4115,4115,4115,4115,0
|
|
20230720,170600,536655945,4115,4115,4115,4115,0
|
|
20230720,170500,536655945,4115,4115,4115,4115,0
|
|
20230720,170400,536655945,4115,4115,4115,4115,0
|
|
20230720,170300,536655945,4115,4115,4115,4115,0
|
|
20230720,170200,536655945,4115,4115,4115,4115,0
|
|
20230720,170100,536655945,4115,4115,4115,4115,0
|
|
20230720,170000,536655945,4115,4115,4115,4115,0
|
|
20230720,165900,536655945,4115,4115,4115,4115,0
|
|
20230720,165800,536655945,4115,4115,4115,4115,0
|
|
20230720,165700,536655945,4115,4115,4115,4115,0
|
|
20230720,165600,536655945,4115,4115,4115,4115,0
|
|
20230720,165500,536655945,4115,4115,4115,4115,0
|
|
20230720,165400,536655945,4115,4115,4115,4115,0
|
|
20230720,165300,536655945,4115,4115,4115,4115,0
|
|
20230720,165200,536655945,4115,4115,4115,4115,0
|
|
20230720,165100,536655945,4115,4115,4115,4115,0
|
|
20230720,165000,536655945,4115,4115,4115,4115,0
|
|
20230720,164900,536655945,4115,4115,4115,4115,0
|
|
20230720,164800,536655945,4115,4115,4115,4115,0
|
|
20230720,164700,536655945,4115,4115,4115,4115,0
|
|
20230720,164600,536655945,4115,4115,4115,4115,0
|
|
20230720,164500,536655945,4115,4115,4115,4115,0
|
|
20230720,164400,536655945,4115,4115,4115,4115,0
|
|
20230720,164300,536655945,4115,4115,4115,4115,0
|
|
20230720,164200,536655945,4115,4115,4115,4115,0
|
|
20230720,164100,536655945,4115,4115,4115,4115,0
|
|
20230720,164000,536655945,4115,4115,4115,4115,4468
|
|
20230720,163900,536655945,4115,4115,4115,4115,0
|
|
20230720,163800,536655945,4115,4115,4115,4115,0
|
|
20230720,163700,536655945,4115,4115,4115,4115,0
|
|
20230720,163600,536655945,4115,4115,4115,4115,0
|
|
20230720,163500,536655945,4115,4115,4115,4115,0
|
|
20230720,163400,536655945,4115,4115,4115,4115,0
|
|
20230720,163300,536655945,4115,4115,4115,4115,0
|
|
20230720,163200,536655945,4115,4115,4115,4115,0
|
|
20230720,163100,536655945,4115,4115,4115,4115,0
|
|
20230720,163000,536655945,4115,4115,4115,4115,0
|
|
20230720,162900,536655945,4115,4115,4115,4115,0
|
|
20230720,162800,536655945,4115,4115,4115,4115,0
|
|
20230720,162700,536655945,4115,4115,4115,4115,0
|
|
20230720,162600,536655945,4115,4115,4115,4115,0
|
|
20230720,162500,536655945,4115,4115,4115,4115,0
|
|
20230720,162400,536655945,4115,4115,4115,4115,0
|
|
20230720,162300,536655945,4115,4115,4115,4115,0
|
|
20230720,162200,536655945,4115,4115,4115,4115,0
|
|
20230720,162100,536655945,4115,4115,4115,4115,0
|
|
20230720,162000,536655945,4115,4115,4115,4115,0
|
|
20230720,161900,536655945,4115,4115,4115,4115,0
|
|
20230720,161800,536655945,4115,4115,4115,4115,0
|
|
20230720,161700,536655945,4115,4115,4115,4115,0
|
|
20230720,161600,536655945,4115,4115,4115,4115,0
|
|
20230720,161500,536655945,4115,4115,4115,4115,0
|
|
20230720,161400,536655945,4115,4115,4115,4115,0
|
|
20230720,161300,536655945,4115,4115,4115,4115,0
|
|
20230720,161200,536655945,4115,4115,4115,4115,0
|
|
20230720,161100,536655945,4115,4115,4115,4115,0
|
|
20230720,161000,536655945,4115,4115,4115,4115,4468
|
|
20230720,160900,536655945,4115,4115,4115,4115,0
|
|
20230720,160800,536655945,4115,4115,4115,4115,0
|
|
20230720,160700,536655945,4115,4115,4115,4115,0
|
|
20230720,160600,536655945,4115,4115,4115,4115,0
|
|
20230720,160500,536655945,4115,4115,4115,4115,0
|
|
20230720,160400,536655945,4115,4115,4115,4115,0
|
|
20230720,160300,536655945,4115,4115,4115,4115,0
|
|
20230720,160200,536655945,4115,4115,4115,4115,0
|
|
20230720,160100,536655945,4115,4115,4115,4115,0
|
|
20230720,160000,536655945,4115,4115,4115,4115,0
|
|
20230720,155900,536655945,4115,4115,4115,4115,0
|
|
20230720,155800,536655945,4115,4115,4115,4115,0
|
|
20230720,155700,536655945,4115,4115,4115,4115,0
|
|
20230720,155600,536655945,4115,4115,4115,4115,0
|
|
20230720,155500,536655945,4115,4115,4115,4115,0
|
|
20230720,155400,536655945,4115,4115,4115,4115,0
|
|
20230720,155300,536655945,4115,4115,4115,4115,0
|
|
20230720,155200,536655945,4115,4115,4115,4115,0
|
|
20230720,155100,536655945,4115,4115,4115,4115,0
|
|
20230720,155000,536655945,4115,4115,4115,4115,0
|
|
20230720,154900,536655945,4115,4115,4115,4115,0
|
|
20230720,154800,536655945,4115,4115,4115,4115,0
|
|
20230720,154700,536655945,4115,4115,4115,4115,0
|
|
20230720,154600,536655945,4115,4115,4115,4115,0
|
|
20230720,154500,536655945,4115,4115,4115,4115,0
|
|
20230720,154400,536655945,4115,4115,4115,4115,0
|
|
20230720,154300,536655945,4115,4115,4115,4115,0
|
|
20230720,154200,536655945,4115,4115,4115,4115,0
|
|
20230720,154100,536655945,4115,4115,4115,4115,0
|
|
20230720,154000,536655945,4115,4115,4115,4115,4468
|
|
20230720,153900,536655945,4115,4115,4115,4115,0
|
|
20230720,153800,536655945,4115,4115,4115,4115,0
|
|
20230720,153700,536655945,4115,4115,4115,4115,0
|
|
20230720,153600,536655945,4115,4115,4115,4115,0
|
|
20230720,153500,536655945,4115,4115,4115,4115,0
|
|
20230720,153400,536655945,4115,4115,4115,4115,0
|
|
20230720,153300,536655945,4115,4115,4115,4115,0
|
|
20230720,153200,536655945,4115,4115,4115,4115,0
|
|
20230720,153100,536655945,4115,4115,4115,4115,0
|
|
20230720,153000,536655945,4115,4115,4115,4115,4468
|
|
20230720,152900,518270125,4110,4110,4110,4110,0
|
|
20230720,152800,518270125,4110,4110,4110,4110,0
|
|
20230720,152700,518270125,4110,4110,4110,4110,0
|
|
20230720,152600,518270125,4110,4110,4110,4110,0
|
|
20230720,152500,518270125,4110,4110,4110,4110,0
|
|
20230720,152400,518270125,4110,4110,4110,4110,0
|
|
20230720,152300,518270125,4110,4110,4110,4110,0
|
|
20230720,152200,518270125,4110,4110,4110,4110,0
|
|
20230720,152100,518270125,4110,4110,4110,4110,0
|
|
20230720,152000,518270125,4110,4110,4110,4110,0
|
|
20230720,151900,518270125,4110,4110,4110,4110,115
|
|
20230720,151800,517797475,4115,4115,4115,4115,19
|
|
20230720,151700,517719290,4115,4110,4115,4110,102
|
|
20230720,151600,517300060,4115,4110,4115,4110,301
|
|
20230720,151500,516062945,4115,4115,4115,4115,1
|
|
20230720,151400,516058830,4110,4110,4115,4110,409
|
|
20230720,151300,514377835,4110,4110,4110,4110,371
|
|
20230720,151200,512853025,4105,4115,4115,4105,1048
|
|
20230720,151100,508550025,4110,4115,4115,4110,241
|
|
20230720,151000,507558765,4115,4115,4115,4115,0
|
|
20230720,150900,507558765,4115,4115,4115,4115,0
|
|
20230720,150800,507558765,4115,4110,4115,4110,727
|
|
20230720,150700,504570790,4115,4115,4115,4110,126
|
|
20230720,150600,504052915,4110,4110,4110,4110,100
|
|
20230720,150500,503641915,4115,4110,4115,4110,1394
|
|
20230720,150400,497911355,4115,4110,4115,4110,268
|
|
20230720,150300,496809835,4115,4110,4115,4105,175
|
|
20230720,150200,496091280,4115,4115,4115,4110,62
|
|
20230720,150100,495836450,4105,4105,4105,4105,106
|
|
20230720,150000,495401320,4105,4115,4115,4105,86
|
|
20230720,145900,495047790,4115,4115,4115,4115,2111
|
|
20230720,145800,486361025,4115,4115,4115,4115,0
|
|
20230720,145700,486361025,4115,4115,4115,4115,0
|
|
20230720,145600,486361025,4115,4110,4115,4110,727
|
|
20230720,145500,483372360,4110,4115,4115,4110,39
|
|
20230720,145400,483212065,4110,4115,4115,4110,382
|
|
20230720,145300,481641835,4115,4115,4115,4115,0
|
|
20230720,145200,481641835,4115,4115,4115,4115,2
|
|
20230720,145100,481633605,4110,4110,4110,4110,1
|
|
20230720,145000,481629495,4115,4115,4115,4115,0
|
|
20230720,144900,481629495,4115,4115,4115,4115,78
|
|
20230720,144800,481308525,4115,4115,4115,4115,0
|
|
20230720,144700,481308525,4115,4115,4115,4115,38
|
|
20230720,144600,481152155,4115,4115,4115,4115,0
|
|
20230720,144500,481152155,4115,4115,4115,4115,38
|
|
20230720,144400,480995785,4115,4105,4115,4105,2001
|
|
20230720,144300,472781670,4105,4105,4105,4105,1
|
|
20230720,144200,472777565,4105,4110,4110,4105,2578
|
|
20230720,144100,462192215,4130,4130,4130,4130,0
|
|
20230720,144000,462192215,4130,4125,4130,4110,1141
|
|
20230720,143900,457497025,4125,4125,4130,4125,27
|
|
20230720,143800,457385645,4130,4130,4130,4130,39
|
|
20230720,143700,457224575,4130,4130,4130,4130,1000
|
|
20230720,143600,453094575,4130,4130,4130,4130,97
|
|
20230720,143500,452693965,4135,4135,4135,4135,0
|
|
20230720,143400,452693965,4135,4135,4135,4135,1
|
|
20230720,143300,452689830,4135,4135,4135,4135,107
|
|
20230720,143200,452247385,4135,4135,4135,4135,98
|
|
20230720,143100,451842155,4135,4130,4135,4130,526
|
|
20230720,143000,449668130,4130,4130,4130,4130,10
|
|
20230720,142900,449626830,4130,4105,4130,4105,7094
|
|
20230720,142800,420446935,4105,4100,4105,4100,90
|
|
20230720,142700,420077930,4100,4100,4100,4100,39
|
|
20230720,142600,419918030,4100,4100,4100,4100,0
|
|
20230720,142500,419918030,4100,4100,4100,4100,0
|
|
20230720,142400,419918030,4100,4100,4100,4100,89
|
|
20230720,142300,419553130,4100,4100,4100,4100,1
|
|
20230720,142200,419549030,4095,4095,4095,4095,10
|
|
20230720,142100,419508080,4095,4095,4095,4095,2
|
|
20230720,142000,419499890,4100,4095,4100,4095,183
|
|
20230720,141900,418750500,4100,4100,4100,4100,19
|
|
20230720,141800,418672600,4100,4100,4100,4100,8
|
|
20230720,141700,418639800,4105,4105,4105,4105,39
|
|
20230720,141600,418479705,4100,4100,4105,4100,115
|
|
20230720,141500,418007705,4100,4100,4105,4100,13
|
|
20230720,141400,417954400,4105,4105,4105,4105,89
|
|
20230720,141300,417589055,4105,4105,4105,4105,572
|
|
20230720,141200,415240995,4110,4110,4110,4110,601
|
|
20230720,141100,412770885,4115,4120,4120,4115,255
|
|
20230720,141000,411721370,4120,4120,4120,4115,13
|
|
20230720,140900,411667865,4115,4115,4115,4115,70
|
|
20230720,140800,411379815,4120,4120,4120,4120,39
|
|
20230720,140700,411219135,4120,4115,4120,4115,654
|
|
20230720,140600,408524905,4120,4110,4120,4110,45
|
|
20230720,140500,408339565,4115,4115,4115,4115,2001
|
|
20230720,140400,400105450,4110,4110,4110,4110,1000
|
|
20230720,140300,395995450,4110,4110,4110,4110,1335
|
|
20230720,140200,390508600,4105,4105,4105,4105,67
|
|
20230720,140100,390233565,4110,4110,4110,4110,39
|
|
20230720,140000,390073275,4110,4110,4110,4110,46
|
|
20230720,135900,389884215,4110,4110,4110,4110,38
|
|
20230720,135800,389728035,4110,4110,4110,4110,70
|
|
20230720,135700,389440335,4110,4110,4110,4105,53
|
|
20230720,135600,389222555,4110,4110,4110,4110,0
|
|
20230720,135500,389222555,4110,4110,4110,4110,79
|
|
20230720,135400,388897865,4105,4105,4105,4105,181
|
|
20230720,135300,388154860,4105,4105,4105,4105,38
|
|
20230720,135200,387998870,4105,4105,4105,4105,572
|
|
20230720,135100,385650810,4105,4105,4105,4105,570
|
|
20230720,135000,383310960,4105,4105,4105,4105,39
|
|
20230720,134900,383150865,4100,4100,4100,4100,84
|
|
20230720,134800,382806465,4085,4085,4085,4085,0
|
|
20230720,134700,382806465,4085,4085,4085,4085,0
|
|
20230720,134600,382806465,4085,4100,4100,4085,265
|
|
20230720,134500,381722870,4100,4100,4100,4100,20
|
|
20230720,134400,381640870,4105,4115,4115,4105,226
|
|
20230720,134300,380712265,4115,4115,4115,4115,7
|
|
20230720,134200,380683460,4105,4105,4105,4105,11
|
|
20230720,134100,380638305,4105,4115,4115,4105,59
|
|
20230720,134000,380395720,4115,4110,4115,4110,89
|
|
20230720,133900,380029535,4115,4115,4115,4115,38
|
|
20230720,133800,379873165,4115,4115,4115,4115,0
|
|
20230720,133700,379873165,4115,4115,4115,4115,0
|
|
20230720,133600,379873165,4115,4115,4115,4115,1
|
|
20230720,133500,379869050,4105,4105,4105,4105,104
|
|
20230720,133400,379442130,4105,4105,4105,4105,100
|
|
20230720,133300,379031630,4115,4105,4115,4105,39
|
|
20230720,133200,378871235,4115,4115,4120,4115,60
|
|
20230720,133100,378624230,4115,4120,4120,4115,22
|
|
20230720,133000,378533680,4120,4100,4120,4100,137
|
|
20230720,132900,377970740,4100,4105,4110,4100,21
|
|
20230720,132800,377884620,4100,4100,4100,4095,38
|
|
20230720,132700,377728940,4100,4100,4100,4100,36
|
|
20230720,132600,377581340,4110,4110,4110,4110,0
|
|
20230720,132500,377581340,4110,4085,4110,4085,239
|
|
20230720,132400,376604050,4085,4085,4085,4085,20
|
|
20230720,132300,376522350,4085,4115,4115,4085,1203
|
|
20230720,132200,371589005,4115,4115,4115,4115,0
|
|
20230720,132100,371589005,4115,4115,4115,4115,1
|
|
20230720,132000,371584890,4110,4110,4110,4110,1
|
|
20230720,131900,371580780,4110,4110,4110,4110,10
|
|
20230720,131800,371539680,4110,4110,4110,4110,22
|
|
20230720,131700,371449260,4105,4105,4105,4105,0
|
|
20230720,131600,371449260,4105,4105,4105,4105,0
|
|
20230720,131500,371449260,4105,4105,4105,4105,21
|
|
20230720,131400,371363055,4110,4105,4110,4105,121
|
|
20230720,131300,370865965,4105,4100,4105,4100,275
|
|
20230720,131200,369738365,4110,4110,4110,4110,0
|
|
20230720,131100,369738365,4110,4110,4110,4110,705
|
|
20230720,131000,366840815,4110,4110,4110,4110,2
|
|
20230720,130900,366832595,4110,4120,4120,4110,138
|
|
20230720,130800,366265035,4120,4120,4120,4120,200
|
|
20230720,130700,365441035,4120,4120,4120,4120,40
|
|
20230720,130600,365276235,4120,4110,4120,4110,27
|
|
20230720,130500,365165015,4120,4120,4120,4120,38
|
|
20230720,130400,365008455,4120,4120,4120,4120,1
|
|
20230720,130300,365004335,4120,4120,4120,4120,2
|
|
20230720,130200,364996095,4120,4115,4120,4115,38
|
|
20230720,130100,364839585,4120,4120,4120,4100,1314
|
|
20230720,130000,359447605,4115,4110,4115,4110,11
|
|
20230720,125900,359402345,4110,4120,4120,4110,153
|
|
20230720,125800,358772985,4120,4120,4120,4115,88
|
|
20230720,125700,358410475,4110,4125,4125,4110,104
|
|
20230720,125600,357982090,4125,4125,4125,4125,0
|
|
20230720,125500,357982090,4125,4120,4125,4120,38
|
|
20230720,125400,357825515,4125,4110,4125,4110,326
|
|
20230720,125300,356483215,4110,4110,4110,4110,47
|
|
20230720,125200,356290045,4110,4100,4110,4100,149
|
|
20230720,125100,355677755,4110,4105,4110,4100,601
|
|
20230720,125000,353213145,4105,4105,4105,4105,31
|
|
20230720,124900,353085890,4105,4100,4105,4100,1591
|
|
20230720,124800,346562600,4100,4100,4100,4100,1
|
|
20230720,124700,346558500,4080,4095,4095,4080,100
|
|
20230720,124600,346149445,4100,4100,4100,4100,52
|
|
20230720,124500,345936245,4100,4100,4100,4100,11
|
|
20230720,124400,345891145,4100,4100,4100,4100,179
|
|
20230720,124300,345157245,4100,4100,4100,4100,116
|
|
20230720,124200,344681645,4100,4100,4100,4100,56
|
|
20230720,124100,344452045,4100,4100,4100,4100,107
|
|
20230720,124000,344013345,4100,4095,4100,4095,36
|
|
20230720,123900,343865875,4095,4095,4095,4095,5
|
|
20230720,123800,343845400,4100,4095,4100,4095,1028
|
|
20230720,123700,339630720,4095,4095,4095,4095,47
|
|
20230720,123600,339438255,4095,4095,4095,4095,5
|
|
20230720,123500,339417780,4095,4090,4095,4090,38
|
|
20230720,123400,339262270,4095,4095,4095,4095,1
|
|
20230720,123300,339258175,4100,4095,4100,4095,39
|
|
20230720,123200,339098285,4100,4105,4105,4070,2018
|
|
20230720,123100,330822095,4100,4080,4100,4080,4710
|
|
20230720,123000,311568660,4065,4065,4065,4065,10
|
|
20230720,122900,311528010,4080,4080,4080,4080,123
|
|
20230720,122800,311026170,4080,4080,4080,4080,38
|
|
20230720,122700,310871130,4080,4080,4080,4080,20
|
|
20230720,122600,310789530,4080,4060,4080,4060,337
|
|
20230720,122500,309415570,4060,4070,4070,4060,80
|
|
20230720,122400,309090520,4080,4080,4080,4080,136
|
|
20230720,122300,308535640,4080,4080,4080,4080,0
|
|
20230720,122200,308535640,4080,4080,4080,4080,0
|
|
20230720,122100,308535640,4080,4080,4080,4080,77
|
|
20230720,122000,308221480,4080,4080,4080,4080,0
|
|
20230720,121900,308221480,4080,4080,4080,4080,39
|
|
20230720,121800,308062360,4080,4080,4080,4080,2
|
|
20230720,121700,308054200,4075,4075,4075,4075,77
|
|
20230720,121600,307740425,4070,4070,4070,4070,2
|
|
20230720,121500,307732285,4065,4065,4065,4065,0
|
|
20230720,121400,307732285,4065,4065,4065,4060,33
|
|
20230720,121300,307598235,4065,4065,4065,4065,12
|
|
20230720,121200,307549455,4080,4080,4080,4080,89
|
|
20230720,121100,307186335,4080,4080,4080,4080,30
|
|
20230720,121000,307063935,4080,4080,4080,4080,78
|
|
20230720,120900,306745695,4080,4075,4080,4075,25
|
|
20230720,120800,306643730,4075,4075,4075,4075,38
|
|
20230720,120700,306488880,4085,4085,4085,4085,1
|
|
20230720,120600,306484795,4085,4085,4085,4085,39
|
|
20230720,120500,306325480,4085,4085,4085,4085,1
|
|
20230720,120400,306321395,4055,4090,4090,4055,5119
|
|
20230720,120300,285496000,4080,4080,4080,4080,116
|
|
20230720,120200,285022720,4090,4090,4090,4090,4
|
|
20230720,120100,285006360,4080,4080,4080,4080,0
|
|
20230720,120000,285006360,4080,4080,4080,4080,1023
|
|
20230720,115900,280832520,4080,4080,4080,4080,1
|
|
20230720,115800,280828440,4080,4080,4080,4080,1
|
|
20230720,115700,280824360,4090,4090,4090,4090,76
|
|
20230720,115600,280513520,4090,4090,4090,4090,0
|
|
20230720,115500,280513520,4090,4090,4090,4090,16
|
|
20230720,115400,280448080,4090,4090,4090,4090,90
|
|
20230720,115300,280079980,4090,4090,4090,4090,0
|
|
20230720,115200,280079980,4090,4090,4090,4090,44
|
|
20230720,115100,279900020,4080,4080,4080,4080,78
|
|
20230720,115000,279581780,4080,4080,4080,4080,1
|
|
20230720,114900,279577700,4080,4080,4080,4080,1
|
|
20230720,114800,279573620,4080,4080,4080,4080,4
|
|
20230720,114700,279557300,4090,4090,4090,4090,40
|
|
20230720,114600,279393700,4080,4080,4080,4080,900
|
|
20230720,114500,275721700,4100,4100,4100,4100,39
|
|
20230720,114400,275561800,4100,4100,4100,4100,1
|
|
20230720,114300,275557700,4100,4100,4100,4100,38
|
|
20230720,114200,275401900,4100,4075,4100,4070,177
|
|
20230720,114100,274681165,4090,4100,4100,4090,249
|
|
20230720,114000,273662265,4100,4100,4100,4100,1185
|
|
20230720,113900,268803765,4100,4100,4100,4100,300
|
|
20230720,113800,267573765,4105,4100,4105,4100,83
|
|
20230720,113700,267233065,4095,4085,4095,4085,300
|
|
20230720,113600,266005175,4085,4085,4085,4085,51
|
|
20230720,113500,265796840,4085,4085,4085,4085,0
|
|
20230720,113400,265796840,4085,4085,4085,4085,49
|
|
20230720,113300,265596675,4085,4085,4085,4085,365
|
|
20230720,113200,264105650,4085,4080,4085,4080,42
|
|
20230720,113100,263934100,4080,4085,4085,4080,667
|
|
20230720,113000,261210905,4090,4095,4095,4090,593
|
|
20230720,112900,258785490,4090,4090,4090,4090,89
|
|
20230720,112800,258421480,4085,4090,4090,4085,25
|
|
20230720,112700,258319330,4085,4085,4090,4085,61
|
|
20230720,112600,258070110,4070,4080,4085,4070,47
|
|
20230720,112500,257878405,4080,4070,4080,4070,181
|
|
20230720,112400,257140565,4065,4075,4075,4065,26
|
|
20230720,112300,257034795,4085,4095,4095,4075,286
|
|
20230720,112200,255863710,4095,4090,4095,4085,148
|
|
20230720,112100,255258640,4095,4090,4105,4090,256
|
|
20230720,112000,254210360,4095,4085,4095,4085,273
|
|
20230720,111900,253093275,4090,4090,4095,4085,676
|
|
20230720,111800,250329365,4090,4095,4095,4085,537
|
|
20230720,111700,248133480,4095,4060,4200,4060,17745
|
|
20230720,111600,174965250,4055,4050,4055,4050,1481
|
|
20230720,111500,168960055,4050,4050,4050,4050,10
|
|
20230720,111400,168919555,4050,4045,4050,4045,1333
|
|
20230720,111300,163521685,4045,4045,4045,4045,78
|
|
20230720,111200,163206175,4045,4045,4045,4045,129
|
|
20230720,111100,162684370,4045,4045,4045,4045,61
|
|
20230720,111000,162437625,4045,4045,4045,4045,10
|
|
20230720,110900,162397175,4045,4040,4050,4040,224
|
|
20230720,110800,161490685,4045,4040,4045,4040,573
|
|
20230720,110700,159172905,4045,4045,4045,4045,39
|
|
20230720,110600,159015150,4045,4045,4045,4045,0
|
|
20230720,110500,159015150,4045,4045,4045,4045,4
|
|
20230720,110400,158998970,4040,4040,4040,4040,2
|
|
20230720,110300,158990890,4050,4050,4050,4050,0
|
|
20230720,110200,158990890,4050,4050,4050,4050,379
|
|
20230720,110100,157455940,4045,4045,4045,4045,0
|
|
20230720,110000,157455940,4045,4055,4055,4045,1615
|
|
20230720,105900,150921755,4050,4045,4055,4045,807
|
|
20230720,105800,147653505,4045,4040,4045,4040,536
|
|
20230720,105700,145488045,4040,4040,4040,4040,1
|
|
20230720,105600,145484005,4025,4025,4025,4025,0
|
|
20230720,105500,145484005,4025,4025,4025,4025,102
|
|
20230720,105400,145073455,4040,4040,4040,4040,1
|
|
20230720,105300,145069415,4040,4040,4040,4040,49
|
|
20230720,105200,144871455,4040,4040,4040,4040,0
|
|
20230720,105100,144871455,4040,4040,4040,4040,62
|
|
20230720,105000,144620975,4025,4025,4025,4025,1
|
|
20230720,104900,144616950,4025,4025,4025,4025,35
|
|
20230720,104800,144476075,4025,4040,4040,4025,2
|
|
20230720,104700,144468010,4020,4020,4020,4020,31
|
|
20230720,104600,144343390,4020,4020,4020,4020,0
|
|
20230720,104500,144343390,4020,4020,4020,4020,762
|
|
20230720,104400,141280150,4045,4040,4045,4015,396
|
|
20230720,104300,139687600,4040,4040,4045,4040,16
|
|
20230720,104200,139622955,4040,4045,4050,4040,36
|
|
20230720,104100,139477460,4040,4045,4050,4040,4
|
|
20230720,104000,139461285,4045,4045,4045,4045,39
|
|
20230720,103900,139303530,4045,4050,4050,4045,587
|
|
20230720,103800,136928800,4050,4050,4050,4045,464
|
|
20230720,103700,135051800,4050,4050,4050,4045,399
|
|
20230720,103600,133437095,4055,4050,4055,4045,862
|
|
20230720,103500,129949800,4060,4050,4060,4050,13
|
|
20230720,103400,129897120,4050,4050,4055,4050,110
|
|
20230720,103300,129451605,4060,4050,4060,4050,1422
|
|
20230720,103200,123683725,4045,4040,4045,4040,717
|
|
20230720,103100,120784060,4040,4035,4040,4035,734
|
|
20230720,103000,117819765,4035,4035,4035,4035,38
|
|
20230720,102900,117666435,4035,4035,4035,4035,0
|
|
20230720,102800,117666435,4035,4035,4035,4035,39
|
|
20230720,102700,117509070,4035,4035,4035,4035,500
|
|
20230720,102600,115491570,4030,4030,4030,4030,343
|
|
20230720,102500,114109280,4030,4030,4030,4030,0
|
|
20230720,102400,114109280,4030,4030,4030,4030,38
|
|
20230720,102300,113956140,4030,4030,4030,4030,1
|
|
20230720,102200,113952110,4030,4030,4030,4030,5
|
|
20230720,102100,113931960,4030,4035,4035,4030,1120
|
|
20230720,102000,109417265,4035,4035,4035,4035,53
|
|
20230720,101900,109203410,4035,4030,4035,4030,752
|
|
20230720,101800,106171230,4030,4030,4030,4030,0
|
|
20230720,101700,106171230,4030,4020,4030,4020,3557
|
|
20230720,101600,91841950,4015,4015,4015,4015,0
|
|
20230720,101500,91841950,4015,4010,4015,4010,282
|
|
20230720,101400,90709925,4010,4010,4010,4010,0
|
|
20230720,101300,90709925,4010,4010,4010,4010,0
|
|
20230720,101200,90709925,4010,4010,4010,4010,0
|
|
20230720,101100,90709925,4010,4010,4010,4010,2
|
|
20230720,101000,90701905,4010,4010,4010,4010,0
|
|
20230720,100900,90701905,4010,4010,4010,4010,150
|
|
20230720,100800,90100405,4010,4010,4010,4010,0
|
|
20230720,100700,90100405,4010,4010,4010,4010,951
|
|
20230720,100600,86286895,4010,4010,4010,4010,20
|
|
20230720,100500,86206695,4010,4010,4010,4010,49
|
|
20230720,100400,86010205,4000,4000,4000,4000,50
|
|
20230720,100300,85810205,4000,4000,4000,4000,300
|
|
20230720,100200,84610205,4000,4000,4000,4000,399
|
|
20230720,100100,83014205,4000,4000,4000,4000,100
|
|
20230720,100000,82614205,3995,4000,4000,3995,88
|
|
20230720,095900,82262640,4000,4000,4000,4000,677
|
|
20230720,095800,79554640,4000,4000,4000,4000,10
|
|
20230720,095700,79514640,4000,4005,4005,4000,183
|
|
20230720,095600,78782635,4000,4000,4000,4000,0
|
|
20230720,095500,78782635,4000,4000,4000,4000,0
|
|
20230720,095400,78782635,4000,4005,4005,4000,583
|
|
20230720,095300,76450590,4010,4010,4010,4010,1
|
|
20230720,095200,76446580,4010,4010,4010,4010,1
|
|
20230720,095100,76442570,4010,4010,4010,4010,3
|
|
20230720,095000,76430540,4005,4005,4005,4005,3
|
|
20230720,094900,76418525,4005,4010,4010,4000,262
|
|
20230720,094800,75369765,4010,4010,4010,4005,103
|
|
20230720,094700,74956745,4010,4010,4010,4010,2
|
|
20230720,094600,74948725,4010,4000,4010,4000,573
|
|
20230720,094500,72651725,4005,4005,4005,4000,463
|
|
20230720,094400,70798160,4000,4005,4005,4000,940
|
|
20230720,094300,67036815,4000,4000,4005,4000,1603
|
|
20230720,094200,60624290,4005,4005,4010,4005,1447
|
|
20230720,094100,54829045,4010,4010,4010,4005,40
|
|
20230720,094000,54668810,4010,4015,4015,4010,444
|
|
20230720,093900,52888350,4015,4015,4015,4015,1
|
|
20230720,093800,52884335,4020,4020,4020,4020,24
|
|
20230720,093700,52787855,4020,4020,4020,4020,0
|
|
20230720,093600,52787855,4020,4020,4020,4020,1
|
|
20230720,093500,52783835,4020,4020,4020,4020,4
|
|
20230720,093400,52767755,4020,4015,4020,4015,379
|
|
20230720,093300,51245910,4020,4015,4020,4015,57
|
|
20230720,093200,51016855,4000,4020,4020,4000,77
|
|
20230720,093100,50707835,4000,4000,4000,4000,331
|
|
20230720,093000,49383835,4000,4000,4000,4000,52
|
|
20230720,092900,49175835,4000,4000,4030,4000,363
|
|
20230720,092800,47721455,4000,4010,4010,4000,12
|
|
20230720,092700,47673425,4030,4030,4030,4030,0
|
|
20230720,092600,47673425,4030,4030,4030,4030,0
|
|
20230720,092500,47673425,4030,4030,4030,4030,0
|
|
20230720,092400,47673425,4030,4030,4030,4030,0
|
|
20230720,092300,47673425,4030,4010,4030,4000,1351
|
|
20230720,092200,42266295,4015,4025,4025,4015,212
|
|
20230720,092100,41413525,4025,4015,4025,4005,2042
|
|
20230720,092000,33234540,4015,4015,4015,4015,173
|
|
20230720,091900,32539945,4015,4015,4015,4015,0
|
|
20230720,091800,32539945,4015,4015,4015,4015,0
|
|
20230720,091700,32539945,4015,4015,4015,4015,5
|
|
20230720,091600,32519870,4005,3980,4005,3970,1402
|
|
20230720,091500,26943345,3970,3975,3975,3970,1000
|
|
20230720,091400,22973140,3970,3980,3980,3970,1136
|
|
20230720,091300,18462160,3995,3995,3995,3995,1
|
|
20230720,091200,18458165,3985,3985,3985,3985,56
|
|
20230720,091100,18235005,3985,3985,3985,3985,2
|
|
20230720,091000,18227035,3960,3970,3970,3960,304
|
|
20230720,090900,17022570,3960,3960,3960,3960,1
|
|
20230720,090800,17018610,3960,3960,3960,3960,1469
|
|
20230720,090700,11201370,3960,3960,3960,3960,0
|
|
20230720,090600,11201370,3960,3960,3960,3960,80
|
|
20230720,090500,10884570,3960,3980,3980,3960,1550
|
|
20230720,090400,4742805,3995,3975,4000,3975,47
|
|
20230720,090300,4555520,3980,3980,3980,3980,118
|
|
20230720,090200,4085880,3980,3980,3980,3980,168
|
|
20230720,090100,3417240,3985,4000,4000,3985,187
|
|
20230720,090000,2672000,4000,4000,4000,4000,668
|