583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184000,407650950,4160,4160,4160,4160,4580
|
|
20230807,183900,407650950,4160,4160,4160,4160,0
|
|
20230807,183800,407650950,4160,4160,4160,4160,0
|
|
20230807,183700,407650950,4160,4160,4160,4160,0
|
|
20230807,183600,407650950,4160,4160,4160,4160,0
|
|
20230807,183500,407650950,4160,4160,4160,4160,0
|
|
20230807,183400,407650950,4160,4160,4160,4160,0
|
|
20230807,183300,407650950,4160,4160,4160,4160,0
|
|
20230807,183200,407650950,4160,4160,4160,4160,0
|
|
20230807,183100,407650950,4160,4160,4160,4160,0
|
|
20230807,183000,407650950,4160,4160,4160,4160,0
|
|
20230807,182900,407650950,4160,4160,4160,4160,0
|
|
20230807,182800,407650950,4160,4160,4160,4160,0
|
|
20230807,182700,407650950,4160,4160,4160,4160,0
|
|
20230807,182600,407650950,4160,4160,4160,4160,0
|
|
20230807,182500,407650950,4160,4160,4160,4160,0
|
|
20230807,182400,407650950,4160,4160,4160,4160,0
|
|
20230807,182300,407650950,4160,4160,4160,4160,0
|
|
20230807,182200,407650950,4160,4160,4160,4160,0
|
|
20230807,182100,407650950,4160,4160,4160,4160,0
|
|
20230807,182000,407650950,4160,4160,4160,4160,0
|
|
20230807,181900,407650950,4160,4160,4160,4160,0
|
|
20230807,181800,407650950,4160,4160,4160,4160,0
|
|
20230807,181700,407650950,4160,4160,4160,4160,0
|
|
20230807,181600,407650950,4160,4160,4160,4160,0
|
|
20230807,181500,407650950,4160,4160,4160,4160,0
|
|
20230807,181400,407650950,4160,4160,4160,4160,0
|
|
20230807,181300,407650950,4160,4160,4160,4160,0
|
|
20230807,181200,407650950,4160,4160,4160,4160,0
|
|
20230807,181100,407650950,4160,4160,4160,4160,0
|
|
20230807,181000,407650950,4160,4160,4160,4160,4580
|
|
20230807,180900,407650950,4160,4160,4160,4160,0
|
|
20230807,180800,407650950,4160,4160,4160,4160,0
|
|
20230807,180700,407650950,4160,4160,4160,4160,0
|
|
20230807,180600,407650950,4160,4160,4160,4160,0
|
|
20230807,180500,407650950,4160,4160,4160,4160,0
|
|
20230807,180400,407650950,4160,4160,4160,4160,0
|
|
20230807,180300,407650950,4160,4160,4160,4160,0
|
|
20230807,180200,407650950,4160,4160,4160,4160,0
|
|
20230807,180100,407650950,4160,4160,4160,4160,0
|
|
20230807,180000,407650950,4160,4160,4160,4160,0
|
|
20230807,175900,407650950,4160,4160,4160,4160,0
|
|
20230807,175800,407650950,4160,4160,4160,4160,0
|
|
20230807,175700,407650950,4160,4160,4160,4160,0
|
|
20230807,175600,407650950,4160,4160,4160,4160,0
|
|
20230807,175500,407650950,4160,4160,4160,4160,0
|
|
20230807,175400,407650950,4160,4160,4160,4160,0
|
|
20230807,175300,407650950,4160,4160,4160,4160,0
|
|
20230807,175200,407650950,4160,4160,4160,4160,0
|
|
20230807,175100,407650950,4160,4160,4160,4160,0
|
|
20230807,175000,407650950,4160,4160,4160,4160,0
|
|
20230807,174900,407650950,4160,4160,4160,4160,0
|
|
20230807,174800,407650950,4160,4160,4160,4160,0
|
|
20230807,174700,407650950,4160,4160,4160,4160,0
|
|
20230807,174600,407650950,4160,4160,4160,4160,0
|
|
20230807,174500,407650950,4160,4160,4160,4160,0
|
|
20230807,174400,407650950,4160,4160,4160,4160,0
|
|
20230807,174300,407650950,4160,4160,4160,4160,0
|
|
20230807,174200,407650950,4160,4160,4160,4160,0
|
|
20230807,174100,407650950,4160,4160,4160,4160,0
|
|
20230807,174000,407650950,4160,4160,4160,4160,4580
|
|
20230807,173900,407650950,4160,4160,4160,4160,0
|
|
20230807,173800,407650950,4160,4160,4160,4160,0
|
|
20230807,173700,407650950,4160,4160,4160,4160,0
|
|
20230807,173600,407650950,4160,4160,4160,4160,0
|
|
20230807,173500,407650950,4160,4160,4160,4160,0
|
|
20230807,173400,407650950,4160,4160,4160,4160,0
|
|
20230807,173300,407650950,4160,4160,4160,4160,0
|
|
20230807,173200,407650950,4160,4160,4160,4160,0
|
|
20230807,173100,407650950,4160,4160,4160,4160,0
|
|
20230807,173000,407650950,4160,4160,4160,4160,0
|
|
20230807,172900,407650950,4160,4160,4160,4160,0
|
|
20230807,172800,407650950,4160,4160,4160,4160,0
|
|
20230807,172700,407650950,4160,4160,4160,4160,0
|
|
20230807,172600,407650950,4160,4160,4160,4160,0
|
|
20230807,172500,407650950,4160,4160,4160,4160,0
|
|
20230807,172400,407650950,4160,4160,4160,4160,0
|
|
20230807,172300,407650950,4160,4160,4160,4160,0
|
|
20230807,172200,407650950,4160,4160,4160,4160,0
|
|
20230807,172100,407650950,4160,4160,4160,4160,0
|
|
20230807,172000,407650950,4160,4160,4160,4160,0
|
|
20230807,171900,407650950,4160,4160,4160,4160,0
|
|
20230807,171800,407650950,4160,4160,4160,4160,0
|
|
20230807,171700,407650950,4160,4160,4160,4160,0
|
|
20230807,171600,407650950,4160,4160,4160,4160,0
|
|
20230807,171500,407650950,4160,4160,4160,4160,0
|
|
20230807,171400,407650950,4160,4160,4160,4160,0
|
|
20230807,171300,407650950,4160,4160,4160,4160,0
|
|
20230807,171200,407650950,4160,4160,4160,4160,0
|
|
20230807,171100,407650950,4160,4160,4160,4160,0
|
|
20230807,171000,407650950,4160,4160,4160,4160,4580
|
|
20230807,170900,407650950,4160,4160,4160,4160,0
|
|
20230807,170800,407650950,4160,4160,4160,4160,0
|
|
20230807,170700,407650950,4160,4160,4160,4160,0
|
|
20230807,170600,407650950,4160,4160,4160,4160,0
|
|
20230807,170500,407650950,4160,4160,4160,4160,0
|
|
20230807,170400,407650950,4160,4160,4160,4160,0
|
|
20230807,170300,407650950,4160,4160,4160,4160,0
|
|
20230807,170200,407650950,4160,4160,4160,4160,0
|
|
20230807,170100,407650950,4160,4160,4160,4160,0
|
|
20230807,170000,407650950,4160,4160,4160,4160,0
|
|
20230807,165900,407650950,4160,4160,4160,4160,0
|
|
20230807,165800,407650950,4160,4160,4160,4160,0
|
|
20230807,165700,407650950,4160,4160,4160,4160,0
|
|
20230807,165600,407650950,4160,4160,4160,4160,0
|
|
20230807,165500,407650950,4160,4160,4160,4160,0
|
|
20230807,165400,407650950,4160,4160,4160,4160,0
|
|
20230807,165300,407650950,4160,4160,4160,4160,0
|
|
20230807,165200,407650950,4160,4160,4160,4160,0
|
|
20230807,165100,407650950,4160,4160,4160,4160,0
|
|
20230807,165000,407650950,4160,4160,4160,4160,0
|
|
20230807,164900,407650950,4160,4160,4160,4160,0
|
|
20230807,164800,407650950,4160,4160,4160,4160,0
|
|
20230807,164700,407650950,4160,4160,4160,4160,0
|
|
20230807,164600,407650950,4160,4160,4160,4160,0
|
|
20230807,164500,407650950,4160,4160,4160,4160,0
|
|
20230807,164400,407650950,4160,4160,4160,4160,0
|
|
20230807,164300,407650950,4160,4160,4160,4160,0
|
|
20230807,164200,407650950,4160,4160,4160,4160,0
|
|
20230807,164100,407650950,4160,4160,4160,4160,0
|
|
20230807,164000,407650950,4160,4160,4160,4160,4580
|
|
20230807,163900,407650950,4160,4160,4160,4160,0
|
|
20230807,163800,407650950,4160,4160,4160,4160,0
|
|
20230807,163700,407650950,4160,4160,4160,4160,0
|
|
20230807,163600,407650950,4160,4160,4160,4160,0
|
|
20230807,163500,407650950,4160,4160,4160,4160,0
|
|
20230807,163400,407650950,4160,4160,4160,4160,0
|
|
20230807,163300,407650950,4160,4160,4160,4160,0
|
|
20230807,163200,407650950,4160,4160,4160,4160,0
|
|
20230807,163100,407650950,4160,4160,4160,4160,0
|
|
20230807,163000,407650950,4160,4160,4160,4160,0
|
|
20230807,162900,407650950,4160,4160,4160,4160,0
|
|
20230807,162800,407650950,4160,4160,4160,4160,0
|
|
20230807,162700,407650950,4160,4160,4160,4160,0
|
|
20230807,162600,407650950,4160,4160,4160,4160,0
|
|
20230807,162500,407650950,4160,4160,4160,4160,0
|
|
20230807,162400,407650950,4160,4160,4160,4160,0
|
|
20230807,162300,407650950,4160,4160,4160,4160,0
|
|
20230807,162200,407650950,4160,4160,4160,4160,0
|
|
20230807,162100,407650950,4160,4160,4160,4160,0
|
|
20230807,162000,407650950,4160,4160,4160,4160,0
|
|
20230807,161900,407650950,4160,4160,4160,4160,0
|
|
20230807,161800,407650950,4160,4160,4160,4160,0
|
|
20230807,161700,407650950,4160,4160,4160,4160,0
|
|
20230807,161600,407650950,4160,4160,4160,4160,0
|
|
20230807,161500,407650950,4160,4160,4160,4160,0
|
|
20230807,161400,407650950,4160,4160,4160,4160,0
|
|
20230807,161300,407650950,4160,4160,4160,4160,0
|
|
20230807,161200,407650950,4160,4160,4160,4160,0
|
|
20230807,161100,407650950,4160,4160,4160,4160,0
|
|
20230807,161000,407650950,4160,4160,4160,4160,4580
|
|
20230807,160900,407650950,4160,4160,4160,4160,0
|
|
20230807,160800,407650950,4160,4160,4160,4160,0
|
|
20230807,160700,407650950,4160,4160,4160,4160,0
|
|
20230807,160600,407650950,4160,4160,4160,4160,0
|
|
20230807,160500,407650950,4160,4160,4160,4160,0
|
|
20230807,160400,407650950,4160,4160,4160,4160,0
|
|
20230807,160300,407650950,4160,4160,4160,4160,0
|
|
20230807,160200,407650950,4160,4160,4160,4160,0
|
|
20230807,160100,407650950,4160,4160,4160,4160,0
|
|
20230807,160000,407650950,4160,4160,4160,4160,0
|
|
20230807,155900,407650950,4160,4160,4160,4160,0
|
|
20230807,155800,407650950,4160,4160,4160,4160,0
|
|
20230807,155700,407650950,4160,4160,4160,4160,0
|
|
20230807,155600,407650950,4160,4160,4160,4160,0
|
|
20230807,155500,407650950,4160,4160,4160,4160,0
|
|
20230807,155400,407650950,4160,4160,4160,4160,0
|
|
20230807,155300,407650950,4160,4160,4160,4160,0
|
|
20230807,155200,407650950,4160,4160,4160,4160,0
|
|
20230807,155100,407650950,4160,4160,4160,4160,0
|
|
20230807,155000,407650950,4160,4160,4160,4160,0
|
|
20230807,154900,407650950,4160,4160,4160,4160,0
|
|
20230807,154800,407650950,4160,4160,4160,4160,0
|
|
20230807,154700,407650950,4160,4160,4160,4160,0
|
|
20230807,154600,407650950,4160,4160,4160,4160,0
|
|
20230807,154500,407650950,4160,4160,4160,4160,0
|
|
20230807,154400,407650950,4160,4160,4160,4160,0
|
|
20230807,154300,407650950,4160,4160,4160,4160,0
|
|
20230807,154200,407650950,4160,4160,4160,4160,0
|
|
20230807,154100,407650950,4160,4160,4160,4160,0
|
|
20230807,154000,407650950,4160,4160,4160,4160,4580
|
|
20230807,153900,407650950,4160,4160,4160,4160,0
|
|
20230807,153800,407650950,4160,4160,4160,4160,0
|
|
20230807,153700,407650950,4160,4160,4160,4160,0
|
|
20230807,153600,407650950,4160,4160,4160,4160,0
|
|
20230807,153500,407650950,4160,4160,4160,4160,0
|
|
20230807,153400,407650950,4160,4160,4160,4160,0
|
|
20230807,153300,407650950,4160,4160,4160,4160,0
|
|
20230807,153200,407650950,4160,4160,4160,4160,0
|
|
20230807,153100,407650950,4160,4160,4160,4160,0
|
|
20230807,153000,407650950,4160,4160,4160,4160,4580
|
|
20230807,152900,388598150,4150,4150,4150,4150,0
|
|
20230807,152800,388598150,4150,4150,4150,4150,0
|
|
20230807,152700,388598150,4150,4150,4150,4150,0
|
|
20230807,152600,388598150,4150,4150,4150,4150,0
|
|
20230807,152500,388598150,4150,4150,4150,4150,0
|
|
20230807,152400,388598150,4150,4150,4150,4150,0
|
|
20230807,152300,388598150,4150,4150,4150,4150,0
|
|
20230807,152200,388598150,4150,4150,4150,4150,0
|
|
20230807,152100,388598150,4150,4150,4150,4150,0
|
|
20230807,152000,388598150,4150,4150,4150,4150,0
|
|
20230807,151900,388598150,4150,4150,4150,4150,348
|
|
20230807,151800,387153950,4155,4155,4155,4155,1017
|
|
20230807,151700,382928315,4150,4155,4155,4150,999
|
|
20230807,151600,378777965,4170,4160,4170,4160,30
|
|
20230807,151500,378652875,4160,4160,4160,4160,4
|
|
20230807,151400,378636235,4170,4170,4170,4170,0
|
|
20230807,151300,378636235,4170,4170,4170,4170,0
|
|
20230807,151200,378636235,4170,4155,4170,4155,101
|
|
20230807,151100,378216565,4165,4165,4165,4165,0
|
|
20230807,151000,378216565,4165,4165,4165,4165,11
|
|
20230807,150900,378170750,4170,4170,4170,4170,0
|
|
20230807,150800,378170750,4170,4155,4170,4150,80
|
|
20230807,150700,377838325,4155,4155,4155,4155,0
|
|
20230807,150600,377838325,4155,4155,4155,4155,1
|
|
20230807,150500,377834170,4150,4155,4155,4150,325
|
|
20230807,150400,376484740,4160,4160,4160,4160,2
|
|
20230807,150300,376476420,4160,4160,4160,4160,217
|
|
20230807,150200,375573700,4160,4160,4160,4160,0
|
|
20230807,150100,375573700,4160,4160,4160,4160,2796
|
|
20230807,150000,363942340,4175,4175,4175,4175,13
|
|
20230807,145900,363888065,4165,4165,4165,4165,97
|
|
20230807,145800,363484060,4165,4165,4165,4165,17
|
|
20230807,145700,363413255,4165,4165,4165,4165,0
|
|
20230807,145600,363413255,4165,4165,4165,4165,0
|
|
20230807,145500,363413255,4165,4165,4165,4165,8
|
|
20230807,145400,363379935,4175,4175,4175,4175,2
|
|
20230807,145300,363371585,4175,4160,4175,4160,159
|
|
20230807,145200,362709095,4160,4160,4160,4160,25
|
|
20230807,145100,362605095,4160,4160,4160,4160,1413
|
|
20230807,145000,356727015,4160,4160,4160,4160,13
|
|
20230807,144900,356672935,4160,4160,4160,4160,10
|
|
20230807,144800,356631335,4160,4160,4160,4160,2
|
|
20230807,144700,356623015,4160,4160,4160,4160,0
|
|
20230807,144600,356623015,4160,4160,4160,4160,36
|
|
20230807,144500,356473255,4160,4160,4160,4160,0
|
|
20230807,144400,356473255,4160,4160,4160,4160,42
|
|
20230807,144300,356298535,4160,4160,4160,4160,118
|
|
20230807,144200,355807655,4160,4155,4160,4155,498
|
|
20230807,144100,353738415,4155,4155,4155,4155,59
|
|
20230807,144000,353493270,4155,4155,4155,4155,884
|
|
20230807,143900,349820250,4155,4155,4155,4155,0
|
|
20230807,143800,349820250,4155,4160,4160,4155,3
|
|
20230807,143700,349807775,4160,4160,4160,4160,0
|
|
20230807,143600,349807775,4160,4160,4160,4160,0
|
|
20230807,143500,349807775,4160,4160,4160,4160,0
|
|
20230807,143400,349807775,4160,4160,4160,4160,50
|
|
20230807,143300,349599775,4145,4145,4145,4145,0
|
|
20230807,143200,349599775,4145,4145,4145,4145,0
|
|
20230807,143100,349599775,4145,4145,4145,4145,0
|
|
20230807,143000,349599775,4145,4145,4145,4145,0
|
|
20230807,142900,349599775,4145,4150,4150,4145,833
|
|
20230807,142800,346142830,4160,4160,4160,4160,8
|
|
20230807,142700,346109550,4155,4155,4155,4155,2
|
|
20230807,142600,346101240,4150,4150,4150,4150,2
|
|
20230807,142500,346092940,4155,4155,4155,4155,0
|
|
20230807,142400,346092940,4155,4155,4155,4155,59
|
|
20230807,142300,345847795,4150,4150,4150,4150,10
|
|
20230807,142200,345806295,4145,4145,4145,4145,0
|
|
20230807,142100,345806295,4145,4145,4145,4145,0
|
|
20230807,142000,345806295,4145,4145,4145,4145,2
|
|
20230807,141900,345798005,4145,4145,4145,4145,0
|
|
20230807,141800,345798005,4145,4145,4150,4145,302
|
|
20230807,141700,344546210,4145,4145,4145,4145,146
|
|
20230807,141600,343941040,4150,4150,4150,4150,0
|
|
20230807,141500,343941040,4150,4150,4150,4150,0
|
|
20230807,141400,343941040,4150,4150,4150,4150,5
|
|
20230807,141300,343920290,4150,4150,4150,4150,1
|
|
20230807,141200,343916140,4160,4160,4160,4160,788
|
|
20230807,141100,340638060,4145,4160,4160,4145,194
|
|
20230807,141000,339832370,4160,4160,4160,4160,29
|
|
20230807,140900,339711730,4155,4155,4155,4155,0
|
|
20230807,140800,339711730,4155,4145,4165,4145,154
|
|
20230807,140700,339071700,4145,4145,4145,4145,5
|
|
20230807,140600,339050975,4145,4145,4145,4145,0
|
|
20230807,140500,339050975,4145,4140,4145,4140,11
|
|
20230807,140400,339005385,4140,4140,4140,4140,256
|
|
20230807,140300,337945545,4140,4145,4145,4140,2
|
|
20230807,140200,337937260,4135,4145,4145,4135,500
|
|
20230807,140100,335869180,4155,4155,4155,4155,0
|
|
20230807,140000,335869180,4155,4145,4155,4145,225
|
|
20230807,135900,334934980,4145,4145,4145,4145,36
|
|
20230807,135800,334785760,4145,4145,4145,4145,200
|
|
20230807,135700,333956760,4145,4140,4145,4140,466
|
|
20230807,135600,332027350,4140,4140,4145,4140,50
|
|
20230807,135500,331820250,4145,4145,4145,4145,10
|
|
20230807,135400,331778800,4145,4145,4145,4145,2
|
|
20230807,135300,331770510,4145,4140,4145,4140,11
|
|
20230807,135200,331724965,4145,4145,4145,4135,208
|
|
20230807,135100,330863800,4145,4145,4145,4145,0
|
|
20230807,135000,330863800,4145,4145,4145,4145,0
|
|
20230807,134900,330863800,4145,4145,4145,4145,0
|
|
20230807,134800,330863800,4145,4145,4145,4145,0
|
|
20230807,134700,330863800,4145,4145,4150,4140,99
|
|
20230807,134600,330453875,4150,4150,4150,4150,16
|
|
20230807,134500,330387475,4150,4150,4150,4150,12
|
|
20230807,134400,330337675,4140,4140,4140,4140,0
|
|
20230807,134300,330337675,4140,4140,4140,4140,0
|
|
20230807,134200,330337675,4140,4140,4140,4140,100
|
|
20230807,134100,329923675,4140,4150,4150,4140,531
|
|
20230807,134000,327724485,4150,4150,4150,4150,0
|
|
20230807,133900,327724485,4150,4150,4150,4150,0
|
|
20230807,133800,327724485,4150,4150,4150,4150,5
|
|
20230807,133700,327703735,4155,4155,4155,4155,1
|
|
20230807,133600,327699580,4155,4155,4155,4155,5
|
|
20230807,133500,327678805,4150,4150,4150,4150,0
|
|
20230807,133400,327678805,4150,4150,4150,4150,152
|
|
20230807,133300,327048005,4150,4150,4150,4150,0
|
|
20230807,133200,327048005,4150,4150,4150,4150,0
|
|
20230807,133100,327048005,4150,4150,4150,4150,4
|
|
20230807,133000,327031405,4150,4150,4150,4150,18
|
|
20230807,132900,326956705,4150,4150,4150,4150,52
|
|
20230807,132800,326740905,4150,4150,4150,4150,1
|
|
20230807,132700,326736755,4150,4155,4155,4150,202
|
|
20230807,132600,325898445,4155,4160,4160,4155,4
|
|
20230807,132500,325881820,4160,4160,4160,4160,4
|
|
20230807,132400,325865180,4155,4155,4155,4155,0
|
|
20230807,132300,325865180,4155,4155,4155,4155,50
|
|
20230807,132200,325657430,4155,4155,4155,4155,2
|
|
20230807,132100,325649120,4160,4160,4160,4160,1
|
|
20230807,132000,325644960,4160,4160,4160,4160,4
|
|
20230807,131900,325628320,4160,4160,4160,4160,0
|
|
20230807,131800,325628320,4160,4160,4160,4160,0
|
|
20230807,131700,325628320,4160,4160,4160,4160,0
|
|
20230807,131600,325628320,4160,4160,4160,4160,1
|
|
20230807,131500,325624160,4160,4165,4165,4160,15
|
|
20230807,131400,325561690,4160,4160,4160,4160,1
|
|
20230807,131300,325557530,4155,4155,4155,4155,0
|
|
20230807,131200,325557530,4155,4155,4155,4155,52
|
|
20230807,131100,325341470,4155,4160,4160,4155,28
|
|
20230807,131000,325225115,4165,4165,4165,4165,2
|
|
20230807,130900,325216785,4160,4160,4160,4160,103
|
|
20230807,130800,324788305,4165,4165,4165,4165,1
|
|
20230807,130700,324784140,4205,4205,4205,4205,0
|
|
20230807,130600,324784140,4205,4205,4205,4205,0
|
|
20230807,130500,324784140,4205,4165,4205,4160,1002
|
|
20230807,130400,320579705,4180,4170,4180,4170,303
|
|
20230807,130300,319315470,4170,4150,4170,4150,344
|
|
20230807,130200,317883870,4135,4135,4135,4135,147
|
|
20230807,130100,317276025,4140,4155,4155,4140,3760
|
|
20230807,130000,301700565,4155,4155,4155,4155,0
|
|
20230807,125900,301700565,4155,4155,4155,4155,4
|
|
20230807,125800,301683945,4155,4155,4155,4155,40
|
|
20230807,125700,301517745,4155,4155,4155,4155,0
|
|
20230807,125600,301517745,4155,4155,4155,4155,36
|
|
20230807,125500,301368165,4160,4170,4180,4160,42
|
|
20230807,125400,301193155,4170,4170,4170,4170,3
|
|
20230807,125300,301180645,4165,4175,4175,4165,30
|
|
20230807,125200,301055670,4170,4170,4170,4170,405
|
|
20230807,125100,299366820,4175,4175,4175,4175,0
|
|
20230807,125000,299366820,4175,4175,4175,4175,18
|
|
20230807,124900,299291670,4175,4175,4175,4175,0
|
|
20230807,124800,299291670,4175,4175,4175,4175,3
|
|
20230807,124700,299279145,4170,4170,4170,4170,1
|
|
20230807,124600,299274975,4180,4180,4180,4180,0
|
|
20230807,124500,299274975,4180,4180,4180,4180,14
|
|
20230807,124400,299216455,4175,4175,4175,4170,203
|
|
20230807,124300,298369920,4175,4170,4175,4170,86
|
|
20230807,124200,298010890,4170,4170,4170,4170,35
|
|
20230807,124100,297864940,4170,4170,4170,4170,1
|
|
20230807,124000,297860770,4170,4170,4170,4170,0
|
|
20230807,123900,297860770,4170,4165,4170,4165,194
|
|
20230807,123800,297051885,4165,4165,4165,4165,10
|
|
20230807,123700,297010235,4165,4165,4165,4165,0
|
|
20230807,123600,297010235,4165,4165,4165,4165,122
|
|
20230807,123500,296502105,4165,4165,4165,4165,0
|
|
20230807,123400,296502105,4165,4165,4165,4165,1
|
|
20230807,123300,296497940,4165,4165,4165,4165,0
|
|
20230807,123200,296497940,4165,4165,4165,4165,0
|
|
20230807,123100,296497940,4165,4165,4165,4165,1
|
|
20230807,123000,296493775,4170,4170,4170,4170,3
|
|
20230807,122900,296481265,4170,4170,4170,4170,0
|
|
20230807,122800,296481265,4170,4170,4170,4170,1
|
|
20230807,122700,296477095,4175,4175,4175,4175,0
|
|
20230807,122600,296477095,4175,4175,4175,4175,0
|
|
20230807,122500,296477095,4175,4175,4175,4175,0
|
|
20230807,122400,296477095,4175,4180,4180,4175,4
|
|
20230807,122300,296460380,4180,4175,4180,4175,2
|
|
20230807,122200,296452025,4170,4175,4175,4170,2
|
|
20230807,122100,296443680,4180,4170,4180,4170,9
|
|
20230807,122000,296406115,4155,4155,4155,4155,23
|
|
20230807,121900,296310550,4160,4160,4160,4160,62
|
|
20230807,121800,296052630,4160,4160,4160,4160,0
|
|
20230807,121700,296052630,4160,4160,4160,4160,0
|
|
20230807,121600,296052630,4160,4160,4160,4160,0
|
|
20230807,121500,296052630,4160,4160,4160,4160,0
|
|
20230807,121400,296052630,4160,4155,4160,4155,11
|
|
20230807,121300,296006900,4155,4155,4155,4155,0
|
|
20230807,121200,296006900,4155,4160,4160,4155,90
|
|
20230807,121100,295632650,4165,4165,4165,4165,0
|
|
20230807,121000,295632650,4165,4165,4165,4165,0
|
|
20230807,120900,295632650,4165,4165,4165,4165,0
|
|
20230807,120800,295632650,4165,4165,4165,4165,0
|
|
20230807,120700,295632650,4165,4165,4165,4165,0
|
|
20230807,120600,295632650,4165,4165,4165,4165,0
|
|
20230807,120500,295632650,4165,4175,4175,4165,3
|
|
20230807,120400,295620140,4165,4160,4165,4160,501
|
|
20230807,120300,293535975,4155,4155,4155,4155,1372
|
|
20230807,120200,287835315,4155,4155,4155,4155,98
|
|
20230807,120100,287428125,4155,4155,4155,4155,1
|
|
20230807,120000,287423970,4175,4175,4175,4175,0
|
|
20230807,115900,287423970,4175,4175,4175,4175,0
|
|
20230807,115800,287423970,4175,4175,4175,4175,0
|
|
20230807,115700,287423970,4175,4175,4175,4175,93
|
|
20230807,115600,287035695,4155,4155,4155,4145,715
|
|
20230807,115500,284071395,4150,4155,4160,4150,509
|
|
20230807,115400,281957975,4160,4160,4160,4160,15
|
|
20230807,115300,281895575,4160,4160,4160,4160,36
|
|
20230807,115200,281745815,4170,4170,4170,4170,0
|
|
20230807,115100,281745815,4170,4170,4170,4170,100
|
|
20230807,115000,281328815,4170,4170,4170,4170,0
|
|
20230807,114900,281328815,4170,4170,4170,4170,276
|
|
20230807,114800,280177895,4160,4160,4160,4160,56
|
|
20230807,114700,279944935,4160,4160,4160,4160,0
|
|
20230807,114600,279944935,4160,4160,4160,4160,0
|
|
20230807,114500,279944935,4160,4160,4160,4160,13
|
|
20230807,114400,279890855,4155,4155,4155,4155,0
|
|
20230807,114300,279890855,4155,4160,4160,4155,138
|
|
20230807,114200,279316800,4160,4155,4160,4155,381
|
|
20230807,114100,277731950,4155,4155,4155,4155,0
|
|
20230807,114000,277731950,4155,4155,4155,4155,2
|
|
20230807,113900,277723640,4155,4150,4155,4150,45
|
|
20230807,113800,277536850,4155,4155,4155,4155,0
|
|
20230807,113700,277536850,4155,4155,4155,4155,0
|
|
20230807,113600,277536850,4155,4155,4155,4155,10
|
|
20230807,113500,277495300,4140,4145,4180,4140,2073
|
|
20230807,113400,268905610,4145,4155,4155,4145,1378
|
|
20230807,113300,263185710,4155,4155,4155,4155,0
|
|
20230807,113200,263185710,4155,4160,4160,4155,965
|
|
20230807,113100,259173080,4165,4190,4190,4165,743
|
|
20230807,113000,256075300,4200,4200,4200,4200,0
|
|
20230807,112900,256075300,4200,4200,4200,4200,0
|
|
20230807,112800,256075300,4200,4200,4200,4200,0
|
|
20230807,112700,256075300,4200,4200,4200,4200,0
|
|
20230807,112600,256075300,4200,4200,4200,4200,0
|
|
20230807,112500,256075300,4200,4200,4200,4200,0
|
|
20230807,112400,256075300,4200,4200,4200,4200,3
|
|
20230807,112300,256062700,4200,4200,4200,4200,0
|
|
20230807,112200,256062700,4200,4200,4200,4200,0
|
|
20230807,112100,256062700,4200,4180,4200,4180,1740
|
|
20230807,112000,248759740,4180,4180,4180,4180,62
|
|
20230807,111900,248500580,4180,4180,4180,4180,0
|
|
20230807,111800,248500580,4180,4180,4180,4180,928
|
|
20230807,111700,244621540,4185,4185,4185,4185,0
|
|
20230807,111600,244621540,4185,4185,4185,4185,0
|
|
20230807,111500,244621540,4185,4185,4185,4185,4
|
|
20230807,111400,244604800,4185,4185,4185,4185,2
|
|
20230807,111300,244596430,4185,4185,4185,4185,1
|
|
20230807,111200,244592245,4190,4190,4190,4190,25
|
|
20230807,111100,244487495,4190,4190,4190,4190,0
|
|
20230807,111000,244487495,4190,4190,4190,4190,100
|
|
20230807,110900,244068495,4190,4190,4190,4190,1
|
|
20230807,110800,244064305,4170,4170,4170,4170,12
|
|
20230807,110700,244014265,4175,4175,4175,4175,4
|
|
20230807,110600,243997565,4175,4175,4175,4150,1008
|
|
20230807,110500,239813295,4180,4190,4190,4180,49
|
|
20230807,110400,239608425,4155,4155,4155,4155,0
|
|
20230807,110300,239608425,4155,4185,4185,4155,1191
|
|
20230807,110200,234654345,4185,4185,4185,4185,41
|
|
20230807,110100,234482760,4190,4190,4190,4190,0
|
|
20230807,110000,234482760,4190,4190,4190,4190,8
|
|
20230807,105900,234449240,4160,4165,4165,4160,1020
|
|
20230807,105800,230203745,4165,4170,4170,4165,1916
|
|
20230807,105700,222223600,4170,4175,4175,4170,607
|
|
20230807,105600,219692405,4175,4175,4175,4175,1
|
|
20230807,105500,219688230,4175,4175,4175,4175,1
|
|
20230807,105400,219684055,4155,4185,4185,4155,563
|
|
20230807,105300,217337355,4190,4190,4190,4190,0
|
|
20230807,105200,217337355,4190,4190,4190,4190,400
|
|
20230807,105100,215661355,4190,4205,4205,4190,221
|
|
20230807,105000,214733160,4230,4160,4230,4160,2010
|
|
20230807,104900,206315135,4160,4155,4160,4155,498
|
|
20230807,104800,204244330,4145,4145,4145,4145,4
|
|
20230807,104700,204227750,4145,4145,4145,4145,475
|
|
20230807,104600,202258875,4155,4155,4155,4155,0
|
|
20230807,104500,202258875,4155,4155,4155,4155,20
|
|
20230807,104400,202175775,4155,4155,4155,4155,5
|
|
20230807,104300,202155000,4145,4145,4145,4145,643
|
|
20230807,104200,199489765,4155,4145,4155,4145,1183
|
|
20230807,104100,194585500,4150,4150,4150,4140,81
|
|
20230807,104000,194249440,4135,4150,4150,4135,2570
|
|
20230807,103900,183604390,4150,4150,4150,4150,21
|
|
20230807,103800,183517240,4145,4155,4155,4145,495
|
|
20230807,103700,181465430,4155,4160,4160,4155,792
|
|
20230807,103600,178170730,4160,4160,4160,4160,0
|
|
20230807,103500,178170730,4160,4160,4160,4160,5
|
|
20230807,103400,178149930,4165,4150,4165,4145,1913
|
|
20230807,103300,170209590,4180,4185,4185,4150,371
|
|
20230807,103200,168668975,4150,4150,4185,4150,855
|
|
20230807,103100,165114340,4155,4155,4155,4155,640
|
|
20230807,103000,162455140,4165,4170,4170,4165,13
|
|
20230807,102900,162400980,4170,4160,4170,4160,2019
|
|
20230807,102800,154000980,4155,4165,4165,4155,248
|
|
20230807,102700,152969595,4165,4180,4180,4165,44
|
|
20230807,102600,152785985,4160,4160,4160,4160,2037
|
|
20230807,102500,144312065,4160,4155,4160,4155,871
|
|
20230807,102400,140693055,4155,4160,4160,4155,856
|
|
20230807,102300,137134635,4160,4160,4160,4160,0
|
|
20230807,102200,137134635,4160,4180,4180,4160,1904
|
|
20230807,102100,129202525,4175,4185,4185,4175,388
|
|
20230807,102000,127581235,4185,4185,4185,4185,10
|
|
20230807,101900,127539385,4190,4190,4190,4190,0
|
|
20230807,101800,127539385,4190,4190,4190,4190,17
|
|
20230807,101700,127468155,4190,4190,4190,4190,1
|
|
20230807,101600,127463965,4190,4190,4190,4190,0
|
|
20230807,101500,127463965,4190,4190,4190,4190,20
|
|
20230807,101400,127380165,4175,4180,4180,4175,511
|
|
20230807,101300,125246220,4180,4180,4180,4180,10
|
|
20230807,101200,125204420,4190,4190,4190,4190,77
|
|
20230807,101100,124881790,4175,4180,4180,4170,2629
|
|
20230807,101000,113904875,4185,4185,4185,4185,546
|
|
20230807,100900,111619865,4190,4190,4190,4190,2
|
|
20230807,100800,111611485,4190,4190,4190,4190,0
|
|
20230807,100700,111611485,4190,4190,4190,4190,656
|
|
20230807,100600,108862845,4190,4195,4195,4190,220
|
|
20230807,100500,107940000,4195,4195,4195,4195,0
|
|
20230807,100400,107940000,4195,4195,4195,4195,50
|
|
20230807,100300,107730250,4195,4195,4195,4195,0
|
|
20230807,100200,107730250,4195,4200,4200,4195,619
|
|
20230807,100100,105132975,4210,4215,4215,4210,269
|
|
20230807,100000,104000300,4230,4215,4230,4215,37
|
|
20230807,095900,103844165,4220,4220,4220,4220,7
|
|
20230807,095800,103814625,4220,4220,4220,4220,0
|
|
20230807,095700,103814625,4220,4220,4220,4220,300
|
|
20230807,095600,102548625,4215,4230,4230,4215,82
|
|
20230807,095500,102202125,4215,4215,4215,4215,0
|
|
20230807,095400,102202125,4215,4215,4215,4215,1
|
|
20230807,095300,102197910,4215,4215,4215,4215,0
|
|
20230807,095200,102197910,4215,4210,4215,4210,131
|
|
20230807,095100,101646350,4210,4195,4210,4195,2973
|
|
20230807,095000,89173415,4195,4200,4200,4195,1257
|
|
20230807,094900,83899065,4200,4205,4205,4200,2156
|
|
20230807,094800,74840095,4210,4210,4210,4210,1013
|
|
20230807,094700,70575365,4215,4220,4220,4215,338
|
|
20230807,094600,69150190,4220,4225,4225,4220,145
|
|
20230807,094500,68538240,4220,4225,4225,4220,14
|
|
20230807,094400,68479105,4225,4225,4225,4225,0
|
|
20230807,094300,68479105,4225,4230,4230,4225,10
|
|
20230807,094200,68436815,4240,4240,4240,4240,0
|
|
20230807,094100,68436815,4240,4235,4240,4235,30
|
|
20230807,094000,68309650,4225,4225,4225,4225,503
|
|
20230807,093900,66184475,4230,4230,4230,4230,2
|
|
20230807,093800,66176015,4235,4240,4240,4235,125
|
|
20230807,093700,65646025,4255,4260,4260,4255,104
|
|
20230807,093600,65203085,4260,4260,4260,4240,502
|
|
20230807,093500,63065145,4265,4265,4265,4265,0
|
|
20230807,093400,63065145,4265,4250,4265,4250,1212
|
|
20230807,093300,57910495,4245,4220,4245,4220,1612
|
|
20230807,093200,51077460,4220,4220,4220,4220,849
|
|
20230807,093100,47494680,4205,4210,4210,4205,219
|
|
20230807,093000,46573695,4215,4220,4220,4215,21
|
|
20230807,092900,46485140,4220,4220,4230,4220,533
|
|
20230807,092800,44235780,4230,4230,4230,4220,87
|
|
20230807,092700,43867780,4230,4235,4235,4230,1020
|
|
20230807,092600,39548130,4235,4240,4240,4235,535
|
|
20230807,092500,37280290,4240,4235,4240,4235,299
|
|
20230807,092400,36012605,4235,4235,4235,4235,10
|
|
20230807,092300,35970255,4235,4235,4235,4235,410
|
|
20230807,092200,34233905,4235,4235,4235,4235,0
|
|
20230807,092100,34233905,4235,4235,4235,4235,0
|
|
20230807,092000,34233905,4235,4235,4235,4235,0
|
|
20230807,091900,34233905,4235,4235,4235,4235,0
|
|
20230807,091800,34233905,4235,4235,4235,4235,0
|
|
20230807,091700,34233905,4235,4235,4235,4235,0
|
|
20230807,091600,34233905,4235,4235,4235,4235,0
|
|
20230807,091500,34233905,4235,4220,4235,4220,520
|
|
20230807,091400,32034580,4220,4220,4225,4220,47
|
|
20230807,091300,31836020,4220,4240,4240,4220,31
|
|
20230807,091200,31705030,4240,4245,4245,4240,4
|
|
20230807,091100,31688065,4245,4245,4245,4245,4
|
|
20230807,091000,31671085,4245,4245,4245,4245,52
|
|
20230807,090900,31450345,4245,4240,4245,4220,491
|
|
20230807,090800,29371655,4230,4215,4235,4215,209
|
|
20230807,090700,28489140,4210,4190,4210,4190,174
|
|
20230807,090600,27758410,4185,4190,4195,4185,1494
|
|
20230807,090500,21500540,4195,4195,4195,4195,0
|
|
20230807,090400,21500540,4195,4215,4215,4195,166
|
|
20230807,090300,20804150,4215,4195,4215,4195,2
|
|
20230807,090200,20795740,4200,4205,4205,4200,242
|
|
20230807,090100,19778280,4210,4210,4210,4210,201
|
|
20230807,090000,18932070,4205,4190,4230,4190,4483
|