582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183900,559008065,4110,4110,4110,4110,4762
|
|
20230721,183800,559008065,4110,4110,4110,4110,0
|
|
20230721,183700,559008065,4110,4110,4110,4110,0
|
|
20230721,183600,559008065,4110,4110,4110,4110,0
|
|
20230721,183500,559008065,4110,4110,4110,4110,0
|
|
20230721,183400,559008065,4110,4110,4110,4110,0
|
|
20230721,183300,559008065,4110,4110,4110,4110,0
|
|
20230721,183200,559008065,4110,4110,4110,4110,0
|
|
20230721,183100,559008065,4110,4110,4110,4110,0
|
|
20230721,183000,559008065,4110,4110,4110,4110,0
|
|
20230721,182900,559008065,4110,4110,4110,4110,0
|
|
20230721,182800,559008065,4110,4110,4110,4110,0
|
|
20230721,182700,559008065,4110,4110,4110,4110,0
|
|
20230721,182600,559008065,4110,4110,4110,4110,0
|
|
20230721,182500,559008065,4110,4110,4110,4110,0
|
|
20230721,182400,559008065,4110,4110,4110,4110,0
|
|
20230721,182300,559008065,4110,4110,4110,4110,0
|
|
20230721,182200,559008065,4110,4110,4110,4110,0
|
|
20230721,182100,559008065,4110,4110,4110,4110,0
|
|
20230721,182000,559008065,4110,4110,4110,4110,0
|
|
20230721,181900,559008065,4110,4110,4110,4110,0
|
|
20230721,181800,559008065,4110,4110,4110,4110,0
|
|
20230721,181700,559008065,4110,4110,4110,4110,0
|
|
20230721,181600,559008065,4110,4110,4110,4110,0
|
|
20230721,181500,559008065,4110,4110,4110,4110,0
|
|
20230721,181400,559008065,4110,4110,4110,4110,0
|
|
20230721,181300,559008065,4110,4110,4110,4110,0
|
|
20230721,181200,559008065,4110,4110,4110,4110,0
|
|
20230721,181100,559008065,4110,4110,4110,4110,0
|
|
20230721,181000,559008065,4110,4110,4110,4110,0
|
|
20230721,180900,559008065,4110,4110,4110,4110,4762
|
|
20230721,180800,559008065,4110,4110,4110,4110,0
|
|
20230721,180700,559008065,4110,4110,4110,4110,0
|
|
20230721,180600,559008065,4110,4110,4110,4110,0
|
|
20230721,180500,559008065,4110,4110,4110,4110,0
|
|
20230721,180400,559008065,4110,4110,4110,4110,0
|
|
20230721,180300,559008065,4110,4110,4110,4110,0
|
|
20230721,180200,559008065,4110,4110,4110,4110,0
|
|
20230721,180100,559008065,4110,4110,4110,4110,0
|
|
20230721,180000,559008065,4110,4110,4110,4110,0
|
|
20230721,175900,559008065,4110,4110,4110,4110,0
|
|
20230721,175800,559008065,4110,4110,4110,4110,0
|
|
20230721,175700,559008065,4110,4110,4110,4110,0
|
|
20230721,175600,559008065,4110,4110,4110,4110,0
|
|
20230721,175500,559008065,4110,4110,4110,4110,0
|
|
20230721,175400,559008065,4110,4110,4110,4110,0
|
|
20230721,175300,559008065,4110,4110,4110,4110,0
|
|
20230721,175200,559008065,4110,4110,4110,4110,0
|
|
20230721,175100,559008065,4110,4110,4110,4110,0
|
|
20230721,175000,559008065,4110,4110,4110,4110,0
|
|
20230721,174900,559008065,4110,4110,4110,4110,0
|
|
20230721,174800,559008065,4110,4110,4110,4110,0
|
|
20230721,174700,559008065,4110,4110,4110,4110,0
|
|
20230721,174600,559008065,4110,4110,4110,4110,0
|
|
20230721,174500,559008065,4110,4110,4110,4110,0
|
|
20230721,174400,559008065,4110,4110,4110,4110,0
|
|
20230721,174300,559008065,4110,4110,4110,4110,0
|
|
20230721,174200,559008065,4110,4110,4110,4110,0
|
|
20230721,174100,559008065,4110,4110,4110,4110,0
|
|
20230721,174000,559008065,4110,4110,4110,4110,0
|
|
20230721,173900,559008065,4110,4110,4110,4110,4762
|
|
20230721,173800,559008065,4110,4110,4110,4110,0
|
|
20230721,173700,559008065,4110,4110,4110,4110,0
|
|
20230721,173600,559008065,4110,4110,4110,4110,0
|
|
20230721,173500,559008065,4110,4110,4110,4110,0
|
|
20230721,173400,559008065,4110,4110,4110,4110,0
|
|
20230721,173300,559008065,4110,4110,4110,4110,0
|
|
20230721,173200,559008065,4110,4110,4110,4110,0
|
|
20230721,173100,559008065,4110,4110,4110,4110,0
|
|
20230721,173000,559008065,4110,4110,4110,4110,0
|
|
20230721,172900,559008065,4110,4110,4110,4110,0
|
|
20230721,172800,559008065,4110,4110,4110,4110,0
|
|
20230721,172700,559008065,4110,4110,4110,4110,0
|
|
20230721,172600,559008065,4110,4110,4110,4110,0
|
|
20230721,172500,559008065,4110,4110,4110,4110,0
|
|
20230721,172400,559008065,4110,4110,4110,4110,0
|
|
20230721,172300,559008065,4110,4110,4110,4110,0
|
|
20230721,172200,559008065,4110,4110,4110,4110,0
|
|
20230721,172100,559008065,4110,4110,4110,4110,0
|
|
20230721,172000,559008065,4110,4110,4110,4110,0
|
|
20230721,171900,559008065,4110,4110,4110,4110,0
|
|
20230721,171800,559008065,4110,4110,4110,4110,0
|
|
20230721,171700,559008065,4110,4110,4110,4110,0
|
|
20230721,171600,559008065,4110,4110,4110,4110,0
|
|
20230721,171500,559008065,4110,4110,4110,4110,0
|
|
20230721,171400,559008065,4110,4110,4110,4110,0
|
|
20230721,171300,559008065,4110,4110,4110,4110,0
|
|
20230721,171200,559008065,4110,4110,4110,4110,0
|
|
20230721,171100,559008065,4110,4110,4110,4110,0
|
|
20230721,171000,559008065,4110,4110,4110,4110,0
|
|
20230721,170900,559008065,4110,4110,4110,4110,4762
|
|
20230721,170800,559008065,4110,4110,4110,4110,0
|
|
20230721,170700,559008065,4110,4110,4110,4110,0
|
|
20230721,170600,559008065,4110,4110,4110,4110,0
|
|
20230721,170500,559008065,4110,4110,4110,4110,0
|
|
20230721,170400,559008065,4110,4110,4110,4110,0
|
|
20230721,170300,559008065,4110,4110,4110,4110,0
|
|
20230721,170200,559008065,4110,4110,4110,4110,0
|
|
20230721,170100,559008065,4110,4110,4110,4110,0
|
|
20230721,170000,559008065,4110,4110,4110,4110,0
|
|
20230721,165900,559008065,4110,4110,4110,4110,0
|
|
20230721,165800,559008065,4110,4110,4110,4110,0
|
|
20230721,165700,559008065,4110,4110,4110,4110,0
|
|
20230721,165600,559008065,4110,4110,4110,4110,0
|
|
20230721,165500,559008065,4110,4110,4110,4110,0
|
|
20230721,165400,559008065,4110,4110,4110,4110,0
|
|
20230721,165300,559008065,4110,4110,4110,4110,0
|
|
20230721,165200,559008065,4110,4110,4110,4110,0
|
|
20230721,165100,559008065,4110,4110,4110,4110,0
|
|
20230721,165000,559008065,4110,4110,4110,4110,0
|
|
20230721,164900,559008065,4110,4110,4110,4110,0
|
|
20230721,164800,559008065,4110,4110,4110,4110,0
|
|
20230721,164700,559008065,4110,4110,4110,4110,0
|
|
20230721,164600,559008065,4110,4110,4110,4110,0
|
|
20230721,164500,559008065,4110,4110,4110,4110,0
|
|
20230721,164400,559008065,4110,4110,4110,4110,0
|
|
20230721,164300,559008065,4110,4110,4110,4110,0
|
|
20230721,164200,559008065,4110,4110,4110,4110,0
|
|
20230721,164100,559008065,4110,4110,4110,4110,0
|
|
20230721,164000,559008065,4110,4110,4110,4110,0
|
|
20230721,163900,559008065,4110,4110,4110,4110,4762
|
|
20230721,163800,559008065,4110,4110,4110,4110,0
|
|
20230721,163700,559008065,4110,4110,4110,4110,0
|
|
20230721,163600,559008065,4110,4110,4110,4110,0
|
|
20230721,163500,559008065,4110,4110,4110,4110,0
|
|
20230721,163400,559008065,4110,4110,4110,4110,0
|
|
20230721,163300,559008065,4110,4110,4110,4110,0
|
|
20230721,163200,559008065,4110,4110,4110,4110,0
|
|
20230721,163100,559008065,4110,4110,4110,4110,0
|
|
20230721,163000,559008065,4110,4110,4110,4110,0
|
|
20230721,162900,559008065,4110,4110,4110,4110,0
|
|
20230721,162800,559008065,4110,4110,4110,4110,0
|
|
20230721,162700,559008065,4110,4110,4110,4110,0
|
|
20230721,162600,559008065,4110,4110,4110,4110,0
|
|
20230721,162500,559008065,4110,4110,4110,4110,0
|
|
20230721,162400,559008065,4110,4110,4110,4110,0
|
|
20230721,162300,559008065,4110,4110,4110,4110,0
|
|
20230721,162200,559008065,4110,4110,4110,4110,0
|
|
20230721,162100,559008065,4110,4110,4110,4110,0
|
|
20230721,162000,559008065,4110,4110,4110,4110,0
|
|
20230721,161900,559008065,4110,4110,4110,4110,0
|
|
20230721,161800,559008065,4110,4110,4110,4110,0
|
|
20230721,161700,559008065,4110,4110,4110,4110,0
|
|
20230721,161600,559008065,4110,4110,4110,4110,0
|
|
20230721,161500,559008065,4110,4110,4110,4110,0
|
|
20230721,161400,559008065,4110,4110,4110,4110,0
|
|
20230721,161300,559008065,4110,4110,4110,4110,0
|
|
20230721,161200,559008065,4110,4110,4110,4110,0
|
|
20230721,161100,559008065,4110,4110,4110,4110,0
|
|
20230721,161000,559008065,4110,4110,4110,4110,0
|
|
20230721,160900,559008065,4110,4110,4110,4110,4762
|
|
20230721,160800,559008065,4110,4110,4110,4110,0
|
|
20230721,160700,559008065,4110,4110,4110,4110,0
|
|
20230721,160600,559008065,4110,4110,4110,4110,0
|
|
20230721,160500,559008065,4110,4110,4110,4110,0
|
|
20230721,160400,559008065,4110,4110,4110,4110,0
|
|
20230721,160300,559008065,4110,4110,4110,4110,0
|
|
20230721,160200,559008065,4110,4110,4110,4110,0
|
|
20230721,160100,559008065,4110,4110,4110,4110,0
|
|
20230721,160000,559008065,4110,4110,4110,4110,0
|
|
20230721,155900,559008065,4110,4110,4110,4110,0
|
|
20230721,155800,559008065,4110,4110,4110,4110,0
|
|
20230721,155700,559008065,4110,4110,4110,4110,0
|
|
20230721,155600,559008065,4110,4110,4110,4110,0
|
|
20230721,155500,559008065,4110,4110,4110,4110,0
|
|
20230721,155400,559008065,4110,4110,4110,4110,0
|
|
20230721,155300,559008065,4110,4110,4110,4110,0
|
|
20230721,155200,559008065,4110,4110,4110,4110,0
|
|
20230721,155100,559008065,4110,4110,4110,4110,0
|
|
20230721,155000,559008065,4110,4110,4110,4110,0
|
|
20230721,154900,559008065,4110,4110,4110,4110,0
|
|
20230721,154800,559008065,4110,4110,4110,4110,0
|
|
20230721,154700,559008065,4110,4110,4110,4110,0
|
|
20230721,154600,559008065,4110,4110,4110,4110,0
|
|
20230721,154500,559008065,4110,4110,4110,4110,0
|
|
20230721,154400,559008065,4110,4110,4110,4110,0
|
|
20230721,154300,559008065,4110,4110,4110,4110,0
|
|
20230721,154200,559008065,4110,4110,4110,4110,0
|
|
20230721,154100,559008065,4110,4110,4110,4110,0
|
|
20230721,154000,559008065,4110,4110,4110,4110,0
|
|
20230721,153900,559008065,4110,4110,4110,4110,4762
|
|
20230721,153800,559008065,4110,4110,4110,4110,0
|
|
20230721,153700,559008065,4110,4110,4110,4110,0
|
|
20230721,153600,559008065,4110,4110,4110,4110,0
|
|
20230721,153500,559008065,4110,4110,4110,4110,0
|
|
20230721,153400,559008065,4110,4110,4110,4110,0
|
|
20230721,153300,559008065,4110,4110,4110,4110,0
|
|
20230721,153200,559008065,4110,4110,4110,4110,0
|
|
20230721,153100,559008065,4110,4110,4110,4110,0
|
|
20230721,153000,559008065,4110,4110,4110,4110,4762
|
|
20230721,152900,539436245,4110,4110,4110,4110,0
|
|
20230721,152800,539436245,4110,4110,4110,4110,0
|
|
20230721,152700,539436245,4110,4110,4110,4110,0
|
|
20230721,152600,539436245,4110,4110,4110,4110,0
|
|
20230721,152500,539436245,4110,4110,4110,4110,0
|
|
20230721,152400,539436245,4110,4110,4110,4110,0
|
|
20230721,152300,539436245,4110,4110,4110,4110,0
|
|
20230721,152200,539436245,4110,4110,4110,4110,0
|
|
20230721,152100,539436245,4110,4110,4110,4110,0
|
|
20230721,152000,539436245,4110,4110,4110,4110,0
|
|
20230721,151900,539436245,4110,4110,4110,4105,1070
|
|
20230721,151800,535042120,4110,4110,4110,4110,64
|
|
20230721,151700,534779080,4110,4110,4110,4110,22
|
|
20230721,151600,534688660,4110,4110,4110,4110,114
|
|
20230721,151500,534220120,4115,4110,4115,4110,1022
|
|
20230721,151400,530019590,4115,4115,4115,4115,122
|
|
20230721,151300,529517560,4110,4115,4115,4110,287
|
|
20230721,151200,528337880,4110,4110,4110,4110,0
|
|
20230721,151100,528337880,4110,4110,4110,4110,0
|
|
20230721,151000,528337880,4110,4110,4110,4110,6
|
|
20230721,150900,528313220,4110,4110,4110,4110,5
|
|
20230721,150800,528292670,4110,4110,4110,4110,0
|
|
20230721,150700,528292670,4110,4110,4110,4110,0
|
|
20230721,150600,528292670,4110,4110,4110,4110,434
|
|
20230721,150500,526508930,4105,4105,4105,4105,0
|
|
20230721,150400,526508930,4105,4110,4110,4105,1644
|
|
20230721,150300,519759395,4110,4110,4110,4110,220
|
|
20230721,150200,518855195,4115,4115,4115,4115,2254
|
|
20230721,150100,509579985,4120,4120,4120,4120,0
|
|
20230721,150000,509579985,4120,4120,4120,4120,0
|
|
20230721,145900,509579985,4120,4120,4120,4120,0
|
|
20230721,145800,509579985,4120,4120,4120,4120,1
|
|
20230721,145700,509575865,4110,4110,4110,4110,0
|
|
20230721,145600,509575865,4110,4110,4110,4110,0
|
|
20230721,145500,509575865,4110,4110,4110,4110,0
|
|
20230721,145400,509575865,4110,4110,4110,4110,1000
|
|
20230721,145300,505465865,4115,4115,4115,4115,1000
|
|
20230721,145200,501350865,4110,4115,4115,4110,64
|
|
20230721,145100,501087765,4115,4115,4115,4115,0
|
|
20230721,145000,501087765,4115,4115,4115,4115,0
|
|
20230721,144900,501087765,4115,4120,4120,4115,200
|
|
20230721,144800,500263975,4125,4125,4125,4125,0
|
|
20230721,144700,500263975,4125,4125,4125,4125,0
|
|
20230721,144600,500263975,4125,4125,4125,4125,0
|
|
20230721,144500,500263975,4125,4120,4125,4120,3
|
|
20230721,144400,500251605,4115,4125,4125,4115,1125
|
|
20230721,144300,495612980,4130,4130,4130,4130,0
|
|
20230721,144200,495612980,4130,4130,4130,4130,0
|
|
20230721,144100,495612980,4130,4115,4130,4115,2958
|
|
20230721,144000,483416140,4115,4115,4115,4115,1
|
|
20230721,143900,483412025,4115,4115,4115,4115,1414
|
|
20230721,143800,477593415,4115,4115,4115,4115,0
|
|
20230721,143700,477593415,4115,4115,4115,4115,0
|
|
20230721,143600,477593415,4115,4115,4115,4115,0
|
|
20230721,143500,477593415,4115,4120,4120,4115,2
|
|
20230721,143400,477585180,4120,4120,4120,4120,0
|
|
20230721,143300,477585180,4120,4120,4120,4120,0
|
|
20230721,143200,477585180,4120,4120,4120,4120,1
|
|
20230721,143100,477581060,4120,4120,4120,4120,0
|
|
20230721,143000,477581060,4120,4120,4120,4120,180
|
|
20230721,142900,476839460,4120,4120,4120,4120,280
|
|
20230721,142800,475685860,4120,4120,4120,4120,0
|
|
20230721,142700,475685860,4120,4120,4120,4120,0
|
|
20230721,142600,475685860,4120,4120,4120,4120,0
|
|
20230721,142500,475685860,4120,4120,4120,4120,0
|
|
20230721,142400,475685860,4120,4120,4120,4120,90
|
|
20230721,142300,475315060,4120,4120,4120,4120,0
|
|
20230721,142200,475315060,4120,4120,4120,4120,0
|
|
20230721,142100,475315060,4120,4120,4120,4120,0
|
|
20230721,142000,475315060,4120,4120,4120,4120,1
|
|
20230721,141900,475310940,4125,4125,4125,4125,1
|
|
20230721,141800,475306815,4125,4125,4125,4125,4
|
|
20230721,141700,475290315,4120,4120,4120,4120,194
|
|
20230721,141600,474491035,4120,4120,4120,4120,10
|
|
20230721,141500,474449835,4120,4120,4120,4120,0
|
|
20230721,141400,474449835,4120,4120,4120,4120,0
|
|
20230721,141300,474449835,4120,4125,4125,4120,208
|
|
20230721,141200,473591870,4125,4120,4125,4120,1305
|
|
20230721,141100,468213770,4110,4105,4110,4105,1688
|
|
20230721,141000,461278090,4100,4100,4100,4100,424
|
|
20230721,140900,459539690,4100,4100,4100,4100,16
|
|
20230721,140800,459474090,4100,4100,4100,4100,0
|
|
20230721,140700,459474090,4100,4100,4100,4100,260
|
|
20230721,140600,458408090,4100,4100,4100,4100,0
|
|
20230721,140500,458408090,4100,4100,4100,4100,0
|
|
20230721,140400,458408090,4100,4100,4100,4100,0
|
|
20230721,140300,458408090,4100,4100,4100,4100,0
|
|
20230721,140200,458408090,4100,4100,4100,4100,0
|
|
20230721,140100,458408090,4100,4100,4100,4100,160
|
|
20230721,140000,457752090,4090,4105,4105,4090,4894
|
|
20230721,135900,437703840,4105,4110,4110,4105,612
|
|
20230721,135800,435191480,4110,4110,4110,4110,0
|
|
20230721,135700,435191480,4110,4110,4110,4110,0
|
|
20230721,135600,435191480,4110,4110,4110,4110,0
|
|
20230721,135500,435191480,4110,4110,4110,4110,1
|
|
20230721,135400,435187370,4110,4110,4110,4110,120
|
|
20230721,135300,434694170,4110,4110,4110,4110,0
|
|
20230721,135200,434694170,4110,4115,4115,4110,1774
|
|
20230721,135100,427402230,4120,4120,4120,4115,1193
|
|
20230721,135000,422489125,4120,4120,4120,4120,0
|
|
20230721,134900,422489125,4120,4120,4120,4120,38
|
|
20230721,134800,422332565,4120,4120,4120,4120,0
|
|
20230721,134700,422332565,4120,4120,4120,4120,119
|
|
20230721,134600,421842285,4120,4120,4120,4120,100
|
|
20230721,134500,421430285,4115,4120,4120,4115,77
|
|
20230721,134400,421113420,4120,4120,4120,4120,0
|
|
20230721,134300,421113420,4120,4120,4120,4120,0
|
|
20230721,134200,421113420,4120,4120,4120,4120,158
|
|
20230721,134100,420462460,4115,4115,4115,4115,0
|
|
20230721,134000,420462460,4115,4115,4115,4115,402
|
|
20230721,133900,418808230,4110,4110,4110,4110,20
|
|
20230721,133800,418726030,4110,4115,4115,4110,101
|
|
20230721,133700,418310915,4115,4115,4115,4115,0
|
|
20230721,133600,418310915,4115,4110,4115,4110,110
|
|
20230721,133500,417858765,4110,4110,4110,4110,2090
|
|
20230721,133400,409268865,4110,4110,4110,4110,0
|
|
20230721,133300,409268865,4110,4110,4110,4110,10
|
|
20230721,133200,409227765,4110,4110,4110,4110,0
|
|
20230721,133100,409227765,4110,4110,4110,4110,1
|
|
20230721,133000,409223655,4105,4105,4110,4105,232
|
|
20230721,132900,408270295,4105,4105,4105,4105,0
|
|
20230721,132800,408270295,4105,4105,4105,4105,40
|
|
20230721,132700,408106095,4105,4105,4105,4105,1
|
|
20230721,132600,408101990,4105,4105,4105,4105,80
|
|
20230721,132500,407773590,4105,4115,4115,4105,562
|
|
20230721,132400,405465385,4115,4115,4115,4115,147
|
|
20230721,132300,404860480,4115,4115,4115,4115,40
|
|
20230721,132200,404695880,4115,4115,4115,4115,71
|
|
20230721,132100,404403715,4115,4115,4115,4115,0
|
|
20230721,132000,404403715,4115,4115,4115,4115,1481
|
|
20230721,131900,398309400,4115,4125,4125,4115,326
|
|
20230721,131800,396966190,4125,4125,4125,4125,0
|
|
20230721,131700,396966190,4125,4125,4125,4125,0
|
|
20230721,131600,396966190,4125,4125,4125,4125,0
|
|
20230721,131500,396966190,4125,4125,4125,4125,1
|
|
20230721,131400,396962065,4125,4115,4125,4115,164
|
|
20230721,131300,396285635,4115,4115,4115,4115,0
|
|
20230721,131200,396285635,4115,4115,4115,4115,121
|
|
20230721,131100,395787720,4115,4115,4115,4115,2
|
|
20230721,131000,395779490,4115,4120,4120,4115,4728
|
|
20230721,130900,376317315,4130,4130,4130,4130,18
|
|
20230721,130800,376242975,4130,4130,4130,4130,158
|
|
20230721,130700,375590435,4130,4130,4130,4130,223
|
|
20230721,130600,374669445,4135,4135,4135,4135,0
|
|
20230721,130500,374669445,4135,4135,4135,4135,3
|
|
20230721,130400,374657040,4135,4135,4135,4130,3
|
|
20230721,130300,374644640,4130,4135,4135,4130,181
|
|
20230721,130200,373896320,4130,4130,4130,4130,0
|
|
20230721,130100,373896320,4130,4130,4130,4130,65
|
|
20230721,130000,373627870,4140,4140,4140,4140,0
|
|
20230721,125900,373627870,4140,4140,4140,4140,32
|
|
20230721,125800,373495390,4140,4140,4140,4140,288
|
|
20230721,125700,372303070,4145,4145,4145,4145,0
|
|
20230721,125600,372303070,4145,4145,4145,4145,0
|
|
20230721,125500,372303070,4145,4145,4145,4145,0
|
|
20230721,125400,372303070,4145,4145,4145,4145,0
|
|
20230721,125300,372303070,4145,4145,4145,4145,0
|
|
20230721,125200,372303070,4145,4145,4145,4145,0
|
|
20230721,125100,372303070,4145,4145,4145,4145,2
|
|
20230721,125000,372294780,4145,4145,4145,4145,0
|
|
20230721,124900,372294780,4145,4145,4145,4145,40
|
|
20230721,124800,372128980,4145,4145,4145,4145,0
|
|
20230721,124700,372128980,4145,4145,4145,4145,0
|
|
20230721,124600,372128980,4145,4140,4145,4140,162
|
|
20230721,124500,371458275,4145,4145,4145,4145,3
|
|
20230721,124400,371445840,4145,4145,4145,4145,6
|
|
20230721,124300,371420970,4145,4145,4145,4145,81
|
|
20230721,124200,371085225,4145,4145,4145,4145,0
|
|
20230721,124100,371085225,4145,4140,4145,4140,80
|
|
20230721,124000,370753665,4140,4120,4140,4120,101
|
|
20230721,123900,370337525,4120,4120,4120,4120,0
|
|
20230721,123800,370337525,4120,4120,4120,4120,79
|
|
20230721,123700,370012045,4120,4120,4120,4120,0
|
|
20230721,123600,370012045,4120,4120,4120,4120,0
|
|
20230721,123500,370012045,4120,4140,4140,4120,1764
|
|
20230721,123400,362736000,4140,4140,4140,4140,0
|
|
20230721,123300,362736000,4140,4140,4140,4140,1
|
|
20230721,123200,362731860,4125,4135,4135,4125,3002
|
|
20230721,123100,350339775,4135,4140,4140,4135,1723
|
|
20230721,123000,343208555,4140,4140,4140,4140,0
|
|
20230721,122900,343208555,4140,4140,4140,4140,631
|
|
20230721,122800,340596215,4135,4135,4135,4135,0
|
|
20230721,122700,340596215,4135,4135,4135,4135,0
|
|
20230721,122600,340596215,4135,4135,4135,4135,0
|
|
20230721,122500,340596215,4135,4140,4140,4135,90
|
|
20230721,122400,340224055,4140,4135,4140,4135,115
|
|
20230721,122300,339748525,4140,4140,4140,4140,20
|
|
20230721,122200,339665725,4140,4140,4140,4140,300
|
|
20230721,122100,338423725,4135,4135,4135,4135,0
|
|
20230721,122000,338423725,4135,4135,4135,4135,18
|
|
20230721,121900,338349295,4140,4140,4140,4140,20
|
|
20230721,121800,338266495,4140,4140,4140,4140,0
|
|
20230721,121700,338266495,4140,4140,4140,4140,100
|
|
20230721,121600,337852495,4135,4135,4135,4135,0
|
|
20230721,121500,337852495,4135,4140,4140,4135,392
|
|
20230721,121400,336231570,4140,4140,4140,4140,1
|
|
20230721,121300,336227430,4135,4135,4135,4135,0
|
|
20230721,121200,336227430,4135,4135,4135,4135,0
|
|
20230721,121100,336227430,4135,4135,4135,4135,0
|
|
20230721,121000,336227430,4135,4135,4135,4135,1
|
|
20230721,120900,336223295,4140,4140,4140,4140,60
|
|
20230721,120800,335974895,4140,4140,4140,4140,0
|
|
20230721,120700,335974895,4140,4140,4140,4140,0
|
|
20230721,120600,335974895,4140,4140,4140,4140,0
|
|
20230721,120500,335974895,4140,4140,4140,4140,216
|
|
20230721,120400,335080655,4140,4135,4140,4135,230
|
|
20230721,120300,334129520,4140,4140,4140,4140,1
|
|
20230721,120200,334125380,4140,4140,4140,4140,20
|
|
20230721,120100,334042580,4140,4140,4140,4140,262
|
|
20230721,120000,332957900,4140,4140,4140,4140,0
|
|
20230721,115900,332957900,4140,4140,4140,4140,204
|
|
20230721,115800,332113340,4140,4140,4140,4140,10
|
|
20230721,115700,332071940,4135,4140,4140,4135,790
|
|
20230721,115600,328801350,4140,4140,4140,4140,581
|
|
20230721,115500,326396010,4140,4140,4140,4140,71
|
|
20230721,115400,326102070,4145,4145,4145,4145,0
|
|
20230721,115300,326102070,4145,4145,4145,4145,117
|
|
20230721,115200,325617105,4145,4145,4145,4145,0
|
|
20230721,115100,325617105,4145,4145,4145,4145,0
|
|
20230721,115000,325617105,4145,4145,4145,4145,0
|
|
20230721,114900,325617105,4145,4145,4145,4145,22
|
|
20230721,114800,325525915,4145,4145,4145,4145,100
|
|
20230721,114700,325111415,4140,4140,4140,4140,0
|
|
20230721,114600,325111415,4140,4140,4140,4140,1
|
|
20230721,114500,325107275,4140,4140,4140,4140,0
|
|
20230721,114400,325107275,4140,4140,4140,4140,0
|
|
20230721,114300,325107275,4140,4140,4140,4140,485
|
|
20230721,114200,323099375,4140,4140,4140,4140,4
|
|
20230721,114100,323082815,4140,4140,4140,4140,4
|
|
20230721,114000,323066255,4140,4140,4140,4140,2
|
|
20230721,113900,323057975,4140,4140,4140,4140,18
|
|
20230721,113800,322983455,4140,4140,4140,4140,16
|
|
20230721,113700,322917215,4135,4135,4135,4135,0
|
|
20230721,113600,322917215,4135,4135,4135,4135,0
|
|
20230721,113500,322917215,4135,4135,4135,4135,25
|
|
20230721,113400,322813840,4135,4135,4135,4135,0
|
|
20230721,113300,322813840,4135,4135,4135,4135,0
|
|
20230721,113200,322813840,4135,4145,4145,4135,126
|
|
20230721,113100,322291830,4150,4150,4150,4150,0
|
|
20230721,113000,322291830,4150,4150,4150,4150,0
|
|
20230721,112900,322291830,4150,4150,4150,4150,20
|
|
20230721,112800,322208830,4150,4150,4150,4150,0
|
|
20230721,112700,322208830,4150,4150,4150,4150,1
|
|
20230721,112600,322204680,4135,4135,4135,4135,0
|
|
20230721,112500,322204680,4135,4135,4135,4135,220
|
|
20230721,112400,321294980,4135,4135,4135,4135,0
|
|
20230721,112300,321294980,4135,4135,4135,4135,50
|
|
20230721,112200,321088230,4135,4135,4135,4135,1400
|
|
20230721,112100,315299230,4140,4140,4140,4140,700
|
|
20230721,112000,312401230,4150,4150,4150,4150,0
|
|
20230721,111900,312401230,4150,4150,4150,4150,26
|
|
20230721,111800,312293330,4150,4150,4150,4150,1
|
|
20230721,111700,312289180,4150,4150,4150,4150,0
|
|
20230721,111600,312289180,4150,4150,4150,4150,10
|
|
20230721,111500,312247680,4140,4140,4140,4140,0
|
|
20230721,111400,312247680,4140,4140,4140,4140,20
|
|
20230721,111300,312164880,4140,4140,4140,4140,300
|
|
20230721,111200,310922880,4140,4140,4140,4140,939
|
|
20230721,111100,307035420,4140,4140,4140,4140,3812
|
|
20230721,111000,291253740,4140,4145,4145,4140,385
|
|
20230721,110900,289659210,4140,4145,4145,4140,379
|
|
20230721,110800,288089840,4150,4150,4150,4150,0
|
|
20230721,110700,288089840,4150,4150,4150,4150,0
|
|
20230721,110600,288089840,4150,4150,4150,4150,48
|
|
20230721,110500,287890640,4150,4145,4150,4145,4
|
|
20230721,110400,287874055,4145,4145,4145,4145,456
|
|
20230721,110300,285983935,4145,4145,4145,4145,0
|
|
20230721,110200,285983935,4145,4145,4145,4145,0
|
|
20230721,110100,285983935,4145,4145,4145,4145,181
|
|
20230721,110000,285233690,4145,4150,4150,4145,918
|
|
20230721,105900,281428025,4155,4150,4155,4150,457
|
|
20230721,105800,279531425,4160,4160,4160,4160,0
|
|
20230721,105700,279531425,4160,4160,4160,4160,78
|
|
20230721,105600,279206945,4160,4150,4160,4150,349
|
|
20230721,105500,277758160,4150,4160,4160,4150,105
|
|
20230721,105400,277322390,4160,4160,4160,4160,2
|
|
20230721,105300,277314070,4160,4160,4160,4160,0
|
|
20230721,105200,277314070,4160,4160,4160,4160,10
|
|
20230721,105100,277272470,4150,4150,4150,4150,200
|
|
20230721,105000,276442470,4150,4150,4150,4150,0
|
|
20230721,104900,276442470,4150,4150,4150,4150,2
|
|
20230721,104800,276434170,4150,4150,4150,4150,2
|
|
20230721,104700,276425870,4155,4150,4155,4150,56
|
|
20230721,104600,276193465,4150,4150,4150,4150,0
|
|
20230721,104500,276193465,4150,4150,4150,4150,5
|
|
20230721,104400,276172715,4150,4150,4150,4150,1
|
|
20230721,104300,276168565,4150,4150,4150,4150,1
|
|
20230721,104200,276164415,4145,4145,4145,4145,0
|
|
20230721,104100,276164415,4145,4145,4145,4145,4
|
|
20230721,104000,276147835,4145,4145,4145,4145,1
|
|
20230721,103900,276143690,4140,4140,4140,4140,30
|
|
20230721,103800,276019490,4140,4140,4140,4140,20
|
|
20230721,103700,275936690,4140,4140,4140,4140,2
|
|
20230721,103600,275928410,4160,4160,4160,4160,1
|
|
20230721,103500,275924250,4130,4130,4130,4130,21
|
|
20230721,103400,275837520,4160,4160,4160,4160,0
|
|
20230721,103300,275837520,4160,4130,4160,4130,16
|
|
20230721,103200,275771260,4130,4130,4130,4130,0
|
|
20230721,103100,275771260,4130,4140,4140,4130,280
|
|
20230721,103000,274612340,4165,4165,4165,4165,0
|
|
20230721,102900,274612340,4165,4165,4165,4165,0
|
|
20230721,102800,274612340,4165,4165,4165,4165,10
|
|
20230721,102700,274570690,4165,4165,4165,4165,202
|
|
20230721,102600,273729360,4165,4165,4165,4165,0
|
|
20230721,102500,273729360,4165,4160,4165,4160,13
|
|
20230721,102400,273675230,4160,4140,4160,4135,605
|
|
20230721,102300,271163295,4165,4165,4165,4165,0
|
|
20230721,102200,271163295,4165,4165,4165,4165,0
|
|
20230721,102100,271163295,4165,4165,4165,4165,2
|
|
20230721,102000,271154965,4140,4140,4145,4140,305
|
|
20230721,101900,269892020,4140,4165,4165,4130,1301
|
|
20230721,101800,264507555,4180,4180,4180,4180,55
|
|
20230721,101700,264277655,4180,4180,4180,4180,205
|
|
20230721,101600,263420755,4185,4175,4185,4150,1076
|
|
20230721,101500,258920555,4175,4180,4180,4175,203
|
|
20230721,101400,258072030,4180,4170,4180,4170,640
|
|
20230721,101300,255402630,4175,4170,4175,4165,104
|
|
20230721,101200,254969375,4165,4165,4165,4165,2
|
|
20230721,101100,254961045,4160,4160,4160,4160,0
|
|
20230721,101000,254961045,4160,4160,4160,4160,7
|
|
20230721,100900,254931925,4160,4160,4160,4160,300
|
|
20230721,100800,253683925,4160,4160,4160,4160,0
|
|
20230721,100700,253683925,4160,4160,4160,4160,0
|
|
20230721,100600,253683925,4160,4160,4160,4160,10
|
|
20230721,100500,253642325,4160,4150,4160,4150,1298
|
|
20230721,100400,248255610,4145,4145,4145,4145,143
|
|
20230721,100300,247662875,4150,4150,4150,4150,500
|
|
20230721,100200,245587875,4150,4150,4150,4150,162
|
|
20230721,100100,244915575,4145,4145,4145,4145,82
|
|
20230721,100000,244575685,4140,4145,4145,4140,21
|
|
20230721,095900,244488645,4150,4145,4150,4145,5000
|
|
20230721,095800,223748645,4140,4140,4140,4140,0
|
|
20230721,095700,223748645,4140,4140,4140,4140,359
|
|
20230721,095600,222262385,4140,4135,4140,4135,31
|
|
20230721,095500,222134060,4130,4130,4130,4130,405
|
|
20230721,095400,220461410,4130,4130,4130,4130,0
|
|
20230721,095300,220461410,4130,4130,4130,4130,0
|
|
20230721,095200,220461410,4130,4130,4130,4130,0
|
|
20230721,095100,220461410,4130,4130,4130,4130,7
|
|
20230721,095000,220432500,4130,4130,4130,4130,0
|
|
20230721,094900,220432500,4130,4130,4130,4130,100
|
|
20230721,094800,220019500,4130,4130,4130,4130,200
|
|
20230721,094700,219193500,4140,4140,4140,4140,350
|
|
20230721,094600,217744500,4125,4130,4130,4125,871
|
|
20230721,094500,214151450,4150,4150,4150,4150,2
|
|
20230721,094400,214143150,4150,4150,4150,4150,0
|
|
20230721,094300,214143150,4150,4150,4150,4150,0
|
|
20230721,094200,214143150,4150,4150,4150,4150,5
|
|
20230721,094100,214122400,4135,4135,4135,4135,408
|
|
20230721,094000,212435320,4140,4155,4155,4140,953
|
|
20230721,093900,208486255,4145,4150,4150,4145,266
|
|
20230721,093800,207383200,4150,4150,4150,4150,3
|
|
20230721,093700,207370750,4150,4150,4150,4150,782
|
|
20230721,093600,204125450,4150,4150,4150,4150,276
|
|
20230721,093500,202980050,4155,4155,4160,4155,156
|
|
20230721,093400,202331865,4155,4155,4155,4155,13
|
|
20230721,093300,202277850,4155,4165,4165,4155,483
|
|
20230721,093200,200269570,4170,4175,4175,4170,210
|
|
20230721,093100,199393720,4170,4170,4170,4170,12
|
|
20230721,093000,199343680,4175,4190,4190,4170,708
|
|
20230721,092900,196388195,4190,4190,4190,4190,259
|
|
20230721,092800,195302985,4195,4195,4195,4175,679
|
|
20230721,092700,192455040,4195,4170,4195,4170,497
|
|
20230721,092600,190370480,4200,4180,4200,4180,3701
|
|
20230721,092500,174875810,4180,4180,4180,4180,174
|
|
20230721,092400,174148490,4185,4185,4185,4180,972
|
|
20230721,092300,170080680,4185,4170,4190,4170,5982
|
|
20230721,092200,145060805,4170,4150,4170,4150,2990
|
|
20230721,092100,132615305,4150,4150,4150,4145,385
|
|
20230721,092000,131017580,4150,4165,4170,4150,2700
|
|
20230721,091900,119776030,4170,4160,4170,4150,3202
|
|
20230721,091800,106457240,4160,4160,4160,4160,767
|
|
20230721,091700,103266520,4170,4170,4170,4160,92
|
|
20230721,091600,102882890,4175,4180,4180,4175,103
|
|
20230721,091500,102452635,4175,4180,4180,4175,201
|
|
20230721,091400,101613185,4150,4180,4185,4150,2412
|
|
20230721,091300,91541000,4180,4155,4180,4155,273
|
|
20230721,091200,90402970,4155,4155,4175,4135,3713
|
|
20230721,091100,74957890,4155,4150,4155,4150,5417
|
|
20230721,091000,52476765,4145,4140,4145,4140,703
|
|
20230721,090900,49564590,4125,4145,4145,4125,362
|
|
20230721,090800,48070340,4150,4150,4150,4150,100
|
|
20230721,090700,47655340,4120,4135,4155,4120,3288
|
|
20230721,090600,34084550,4155,4115,4155,4115,1686
|
|
20230721,090500,27108190,4125,4110,4125,4105,1841
|
|
20230721,090400,19534775,4110,4110,4110,4110,643
|
|
20230721,090300,16892045,4080,4080,4080,4080,36
|
|
20230721,090200,16745165,4080,4080,4080,4080,30
|
|
20230721,090100,16622765,4090,4075,4090,4075,440
|
|
20230721,090000,14827065,4075,4110,4110,4075,3625
|