621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191800,663030420,3100,3100,3100,3100,416
|
|
20230719,191700,663030420,3100,3100,3100,3100,0
|
|
20230719,191600,663030420,3100,3100,3100,3100,0
|
|
20230719,191500,663030420,3100,3100,3100,3100,0
|
|
20230719,191400,663030420,3100,3100,3100,3100,0
|
|
20230719,191300,663030420,3100,3100,3100,3100,0
|
|
20230719,191200,663030420,3100,3100,3100,3100,0
|
|
20230719,191100,663030420,3100,3100,3100,3100,0
|
|
20230719,191000,663030420,3100,3100,3100,3100,0
|
|
20230719,190900,663030420,3100,3100,3100,3100,0
|
|
20230719,190800,663030420,3100,3100,3100,3100,0
|
|
20230719,190700,663030420,3100,3100,3100,3100,0
|
|
20230719,190600,663030420,3100,3100,3100,3100,0
|
|
20230719,190500,663030420,3100,3100,3100,3100,0
|
|
20230719,190400,663030420,3100,3100,3100,3100,0
|
|
20230719,190300,663030420,3100,3100,3100,3100,0
|
|
20230719,190200,663030420,3100,3100,3100,3100,0
|
|
20230719,190100,663030420,3100,3100,3100,3100,0
|
|
20230719,190000,663030420,3100,3100,3100,3100,0
|
|
20230719,185900,663030420,3100,3100,3100,3100,0
|
|
20230719,185800,663030420,3100,3100,3100,3100,0
|
|
20230719,185700,663030420,3100,3100,3100,3100,0
|
|
20230719,185600,663030420,3100,3100,3100,3100,0
|
|
20230719,185500,663030420,3100,3100,3100,3100,0
|
|
20230719,185400,663030420,3100,3100,3100,3100,0
|
|
20230719,185300,663030420,3100,3100,3100,3100,0
|
|
20230719,185200,663030420,3100,3100,3100,3100,0
|
|
20230719,185100,663030420,3100,3100,3100,3100,0
|
|
20230719,185000,663030420,3100,3100,3100,3100,0
|
|
20230719,184900,663030420,3100,3100,3100,3100,0
|
|
20230719,184800,663030420,3100,3100,3100,3100,416
|
|
20230719,184700,663030420,3100,3100,3100,3100,0
|
|
20230719,184600,663030420,3100,3100,3100,3100,0
|
|
20230719,184500,663030420,3100,3100,3100,3100,0
|
|
20230719,184400,663030420,3100,3100,3100,3100,0
|
|
20230719,184300,663030420,3100,3100,3100,3100,0
|
|
20230719,184200,663030420,3100,3100,3100,3100,0
|
|
20230719,184100,663030420,3100,3100,3100,3100,0
|
|
20230719,184000,663030420,3100,3100,3100,3100,0
|
|
20230719,183900,663030420,3100,3100,3100,3100,0
|
|
20230719,183800,663030420,3100,3100,3100,3100,0
|
|
20230719,183700,663030420,3100,3100,3100,3100,0
|
|
20230719,183600,663030420,3100,3100,3100,3100,0
|
|
20230719,183500,663030420,3100,3100,3100,3100,0
|
|
20230719,183400,663030420,3100,3100,3100,3100,0
|
|
20230719,183300,663030420,3100,3100,3100,3100,0
|
|
20230719,183200,663030420,3100,3100,3100,3100,0
|
|
20230719,183100,663030420,3100,3100,3100,3100,0
|
|
20230719,183000,663030420,3100,3100,3100,3100,0
|
|
20230719,182900,663030420,3100,3100,3100,3100,0
|
|
20230719,182800,663030420,3100,3100,3100,3100,0
|
|
20230719,182700,663030420,3100,3100,3100,3100,0
|
|
20230719,182600,663030420,3100,3100,3100,3100,0
|
|
20230719,182500,663030420,3100,3100,3100,3100,0
|
|
20230719,182400,663030420,3100,3100,3100,3100,0
|
|
20230719,182300,663030420,3100,3100,3100,3100,0
|
|
20230719,182200,663030420,3100,3100,3100,3100,0
|
|
20230719,182100,663030420,3100,3100,3100,3100,0
|
|
20230719,182000,663030420,3100,3100,3100,3100,0
|
|
20230719,181900,663030420,3100,3100,3100,3100,0
|
|
20230719,181800,663030420,3100,3100,3100,3100,416
|
|
20230719,181700,663030420,3100,3100,3100,3100,0
|
|
20230719,181600,663030420,3100,3100,3100,3100,0
|
|
20230719,181500,663030420,3100,3100,3100,3100,0
|
|
20230719,181400,663030420,3100,3100,3100,3100,0
|
|
20230719,181300,663030420,3100,3100,3100,3100,0
|
|
20230719,181200,663030420,3100,3100,3100,3100,0
|
|
20230719,181100,663030420,3100,3100,3100,3100,0
|
|
20230719,181000,663030420,3100,3100,3100,3100,0
|
|
20230719,180900,663030420,3100,3100,3100,3100,0
|
|
20230719,180800,663030420,3100,3100,3100,3100,0
|
|
20230719,180700,663030420,3100,3100,3100,3100,0
|
|
20230719,180600,663030420,3100,3100,3100,3100,0
|
|
20230719,180500,663030420,3100,3100,3100,3100,0
|
|
20230719,180400,663030420,3100,3100,3100,3100,0
|
|
20230719,180300,663030420,3100,3100,3100,3100,0
|
|
20230719,180200,663030420,3100,3100,3100,3100,0
|
|
20230719,180100,663030420,3100,3100,3100,3100,0
|
|
20230719,180000,663030420,3100,3100,3100,3100,0
|
|
20230719,175900,663030420,3100,3100,3100,3100,0
|
|
20230719,175800,663030420,3100,3100,3100,3100,0
|
|
20230719,175700,663030420,3100,3100,3100,3100,0
|
|
20230719,175600,663030420,3100,3100,3100,3100,0
|
|
20230719,175500,663030420,3100,3100,3100,3100,0
|
|
20230719,175400,663030420,3100,3100,3100,3100,0
|
|
20230719,175300,663030420,3100,3100,3100,3100,0
|
|
20230719,175200,663030420,3100,3100,3100,3100,0
|
|
20230719,175100,663030420,3100,3100,3100,3100,0
|
|
20230719,175000,663030420,3100,3100,3100,3100,0
|
|
20230719,174900,663030420,3100,3100,3100,3100,0
|
|
20230719,174800,663030420,3100,3100,3100,3100,416
|
|
20230719,174700,663030420,3100,3100,3100,3100,0
|
|
20230719,174600,663030420,3100,3100,3100,3100,0
|
|
20230719,174500,663030420,3100,3100,3100,3100,0
|
|
20230719,174400,663030420,3100,3100,3100,3100,0
|
|
20230719,174300,663030420,3100,3100,3100,3100,0
|
|
20230719,174200,663030420,3100,3100,3100,3100,0
|
|
20230719,174100,663030420,3100,3100,3100,3100,0
|
|
20230719,174000,663030420,3100,3100,3100,3100,0
|
|
20230719,173900,663030420,3100,3100,3100,3100,0
|
|
20230719,173800,663030420,3100,3100,3100,3100,0
|
|
20230719,173700,663030420,3100,3100,3100,3100,0
|
|
20230719,173600,663030420,3100,3100,3100,3100,0
|
|
20230719,173500,663030420,3100,3100,3100,3100,0
|
|
20230719,173400,663030420,3100,3100,3100,3100,0
|
|
20230719,173300,663030420,3100,3100,3100,3100,0
|
|
20230719,173200,663030420,3100,3100,3100,3100,0
|
|
20230719,173100,663030420,3100,3100,3100,3100,0
|
|
20230719,173000,663030420,3100,3100,3100,3100,0
|
|
20230719,172900,663030420,3100,3100,3100,3100,0
|
|
20230719,172800,663030420,3100,3100,3100,3100,0
|
|
20230719,172700,663030420,3100,3100,3100,3100,0
|
|
20230719,172600,663030420,3100,3100,3100,3100,0
|
|
20230719,172500,663030420,3100,3100,3100,3100,0
|
|
20230719,172400,663030420,3100,3100,3100,3100,0
|
|
20230719,172300,663030420,3100,3100,3100,3100,0
|
|
20230719,172200,663030420,3100,3100,3100,3100,0
|
|
20230719,172100,663030420,3100,3100,3100,3100,0
|
|
20230719,172000,663030420,3100,3100,3100,3100,0
|
|
20230719,171900,663030420,3100,3100,3100,3100,0
|
|
20230719,171800,663030420,3100,3100,3100,3100,416
|
|
20230719,171700,663030420,3100,3100,3100,3100,0
|
|
20230719,171600,663030420,3100,3100,3100,3100,0
|
|
20230719,171500,663030420,3100,3100,3100,3100,0
|
|
20230719,171400,663030420,3100,3100,3100,3100,0
|
|
20230719,171300,663030420,3100,3100,3100,3100,0
|
|
20230719,171200,663030420,3100,3100,3100,3100,0
|
|
20230719,171100,663030420,3100,3100,3100,3100,0
|
|
20230719,171000,663030420,3100,3100,3100,3100,0
|
|
20230719,170900,663030420,3100,3100,3100,3100,0
|
|
20230719,170800,663030420,3100,3100,3100,3100,0
|
|
20230719,170700,663030420,3100,3100,3100,3100,0
|
|
20230719,170600,663030420,3100,3100,3100,3100,0
|
|
20230719,170500,663030420,3100,3100,3100,3100,0
|
|
20230719,170400,663030420,3100,3100,3100,3100,0
|
|
20230719,170300,663030420,3100,3100,3100,3100,0
|
|
20230719,170200,663030420,3100,3100,3100,3100,0
|
|
20230719,170100,663030420,3100,3100,3100,3100,0
|
|
20230719,170000,663030420,3100,3100,3100,3100,0
|
|
20230719,165900,663030420,3100,3100,3100,3100,0
|
|
20230719,165800,663030420,3100,3100,3100,3100,0
|
|
20230719,165700,663030420,3100,3100,3100,3100,0
|
|
20230719,165600,663030420,3100,3100,3100,3100,0
|
|
20230719,165500,663030420,3100,3100,3100,3100,0
|
|
20230719,165400,663030420,3100,3100,3100,3100,0
|
|
20230719,165300,663030420,3100,3100,3100,3100,0
|
|
20230719,165200,663030420,3100,3100,3100,3100,0
|
|
20230719,165100,663030420,3100,3100,3100,3100,0
|
|
20230719,165000,663030420,3100,3100,3100,3100,0
|
|
20230719,164900,663030420,3100,3100,3100,3100,0
|
|
20230719,164800,663030420,3100,3100,3100,3100,416
|
|
20230719,164700,663030420,3100,3100,3100,3100,0
|
|
20230719,164600,663030420,3100,3100,3100,3100,0
|
|
20230719,164500,663030420,3100,3100,3100,3100,0
|
|
20230719,164400,663030420,3100,3100,3100,3100,0
|
|
20230719,164300,663030420,3100,3100,3100,3100,0
|
|
20230719,164200,663030420,3100,3100,3100,3100,0
|
|
20230719,164100,663030420,3100,3100,3100,3100,0
|
|
20230719,164000,663030420,3100,3100,3100,3100,0
|
|
20230719,163900,663030420,3100,3100,3100,3100,0
|
|
20230719,163800,663030420,3100,3100,3100,3100,0
|
|
20230719,163700,663030420,3100,3100,3100,3100,0
|
|
20230719,163600,663030420,3100,3100,3100,3100,0
|
|
20230719,163500,663030420,3100,3100,3100,3100,0
|
|
20230719,163400,663030420,3100,3100,3100,3100,0
|
|
20230719,163300,663030420,3100,3100,3100,3100,0
|
|
20230719,163200,663030420,3100,3100,3100,3100,0
|
|
20230719,163100,663030420,3100,3100,3100,3100,0
|
|
20230719,163000,663030420,3100,3100,3100,3100,0
|
|
20230719,162900,663030420,3100,3100,3100,3100,0
|
|
20230719,162800,663030420,3100,3100,3100,3100,0
|
|
20230719,162700,663030420,3100,3100,3100,3100,0
|
|
20230719,162600,663030420,3100,3100,3100,3100,0
|
|
20230719,162500,663030420,3100,3100,3100,3100,0
|
|
20230719,162400,663030420,3100,3100,3100,3100,0
|
|
20230719,162300,663030420,3100,3100,3100,3100,0
|
|
20230719,162200,663030420,3100,3100,3100,3100,0
|
|
20230719,162100,663030420,3100,3100,3100,3100,0
|
|
20230719,162000,663030420,3100,3100,3100,3100,0
|
|
20230719,161900,663030420,3100,3100,3100,3100,0
|
|
20230719,161800,663030420,3100,3100,3100,3100,416
|
|
20230719,161700,663030420,3100,3100,3100,3100,0
|
|
20230719,161600,663030420,3100,3100,3100,3100,0
|
|
20230719,161500,663030420,3100,3100,3100,3100,0
|
|
20230719,161400,663030420,3100,3100,3100,3100,0
|
|
20230719,161300,663030420,3100,3100,3100,3100,0
|
|
20230719,161200,663030420,3100,3100,3100,3100,0
|
|
20230719,161100,663030420,3100,3100,3100,3100,0
|
|
20230719,161000,663030420,3100,3100,3100,3100,0
|
|
20230719,160900,663030420,3100,3100,3100,3100,0
|
|
20230719,160800,663030420,3100,3100,3100,3100,0
|
|
20230719,160700,663030420,3100,3100,3100,3100,0
|
|
20230719,160600,663030420,3100,3100,3100,3100,0
|
|
20230719,160500,663030420,3100,3100,3100,3100,0
|
|
20230719,160400,663030420,3100,3100,3100,3100,0
|
|
20230719,160300,663030420,3100,3100,3100,3100,0
|
|
20230719,160200,663030420,3100,3100,3100,3100,0
|
|
20230719,160100,663030420,3100,3100,3100,3100,0
|
|
20230719,160000,663030420,3100,3100,3100,3100,0
|
|
20230719,155900,663030420,3100,3100,3100,3100,0
|
|
20230719,155800,663030420,3100,3100,3100,3100,0
|
|
20230719,155700,663030420,3100,3100,3100,3100,0
|
|
20230719,155600,663030420,3100,3100,3100,3100,0
|
|
20230719,155500,663030420,3100,3100,3100,3100,0
|
|
20230719,155400,663030420,3100,3100,3100,3100,0
|
|
20230719,155300,663030420,3100,3100,3100,3100,0
|
|
20230719,155200,663030420,3100,3100,3100,3100,0
|
|
20230719,155100,663030420,3100,3100,3100,3100,0
|
|
20230719,155000,663030420,3100,3100,3100,3100,0
|
|
20230719,154900,663030420,3100,3100,3100,3100,0
|
|
20230719,154800,663030420,3100,3100,3100,3100,416
|
|
20230719,154700,663030420,3100,3100,3100,3100,0
|
|
20230719,154600,663030420,3100,3100,3100,3100,0
|
|
20230719,154500,663030420,3100,3100,3100,3100,0
|
|
20230719,154400,663030420,3100,3100,3100,3100,0
|
|
20230719,154300,663030420,3100,3100,3100,3100,0
|
|
20230719,154200,663030420,3100,3100,3100,3100,0
|
|
20230719,154100,663030420,3100,3100,3100,3100,0
|
|
20230719,154000,663030420,3100,3100,3100,3100,0
|
|
20230719,153900,663030420,3100,3100,3100,3100,0
|
|
20230719,153800,663030420,3100,3100,3100,3100,0
|
|
20230719,153700,663030420,3100,3100,3100,3100,0
|
|
20230719,153600,663030420,3100,3100,3100,3100,0
|
|
20230719,153500,663030420,3100,3100,3100,3100,0
|
|
20230719,153400,663030420,3100,3100,3100,3100,0
|
|
20230719,153300,663030420,3100,3100,3100,3100,0
|
|
20230719,153200,663030420,3100,3100,3100,3100,0
|
|
20230719,153100,663030420,3100,3100,3100,3100,0
|
|
20230719,153000,663030420,3100,3100,3100,3100,416
|
|
20230719,152900,661740820,3100,3100,3100,3100,0
|
|
20230719,152800,661740820,3100,3100,3100,3100,0
|
|
20230719,152700,661740820,3100,3100,3100,3100,0
|
|
20230719,152600,661740820,3100,3100,3100,3100,0
|
|
20230719,152500,661740820,3100,3100,3100,3100,0
|
|
20230719,152400,661740820,3100,3100,3100,3100,0
|
|
20230719,152300,661740820,3100,3100,3100,3100,0
|
|
20230719,152200,661740820,3100,3100,3100,3100,0
|
|
20230719,152100,661740820,3100,3100,3100,3100,0
|
|
20230719,152000,661740820,3100,3100,3100,3100,0
|
|
20230719,151900,661740820,3100,3100,3105,3100,109
|
|
20230719,151800,661402905,3100,3105,3105,3100,191
|
|
20230719,151700,660810005,3105,3105,3105,3105,0
|
|
20230719,151600,660810005,3105,3100,3105,3100,2510
|
|
20230719,151500,653023990,3095,3095,3095,3095,453
|
|
20230719,151400,651621955,3095,3095,3095,3095,51
|
|
20230719,151300,651464110,3095,3095,3095,3095,0
|
|
20230719,151200,651464110,3095,3095,3095,3095,0
|
|
20230719,151100,651464110,3095,3095,3095,3095,0
|
|
20230719,151000,651464110,3095,3085,3095,3085,502
|
|
20230719,150900,649912020,3095,3095,3095,3095,0
|
|
20230719,150800,649912020,3095,3095,3095,3095,1
|
|
20230719,150700,649908925,3085,3085,3085,3085,30
|
|
20230719,150600,649816375,3085,3085,3085,3085,50
|
|
20230719,150500,649662125,3085,3085,3085,3085,543
|
|
20230719,150400,647986970,3095,3085,3095,3085,101
|
|
20230719,150300,647675375,3095,3085,3095,3085,1680
|
|
20230719,150200,642492545,3085,3085,3085,3085,2000
|
|
20230719,150100,636322545,3095,3095,3095,3095,8
|
|
20230719,150000,636297785,3095,3090,3095,3090,363
|
|
20230719,145900,635175190,3090,3090,3090,3090,9
|
|
20230719,145800,635147380,3085,3085,3085,3085,7
|
|
20230719,145700,635125785,3085,3085,3085,3085,71
|
|
20230719,145600,634906750,3085,3085,3085,3085,37
|
|
20230719,145500,634792605,3085,3085,3085,3085,0
|
|
20230719,145400,634792605,3085,3085,3085,3085,0
|
|
20230719,145300,634792605,3085,3085,3085,3085,0
|
|
20230719,145200,634792605,3085,3085,3085,3085,30
|
|
20230719,145100,634700055,3080,3090,3090,3080,179
|
|
20230719,145000,634148440,3080,3080,3080,3080,0
|
|
20230719,144900,634148440,3080,3080,3080,3080,0
|
|
20230719,144800,634148440,3080,3085,3085,3080,1000
|
|
20230719,144700,631065100,3085,3080,3085,3080,1320
|
|
20230719,144600,626997900,3085,3085,3085,3085,27
|
|
20230719,144500,626914605,3085,3085,3085,3085,165
|
|
20230719,144400,626405580,3080,3080,3080,3080,4
|
|
20230719,144300,626393260,3080,3080,3080,3080,0
|
|
20230719,144200,626393260,3080,3080,3080,3080,1116
|
|
20230719,144100,622955980,3085,3085,3085,3085,213
|
|
20230719,144000,622298875,3085,3085,3085,3085,1130
|
|
20230719,143900,618812825,3085,3085,3085,3085,10
|
|
20230719,143800,618781975,3090,3090,3090,3090,1
|
|
20230719,143700,618778885,3085,3085,3085,3085,0
|
|
20230719,143600,618778885,3085,3085,3085,3085,0
|
|
20230719,143500,618778885,3085,3090,3090,3085,11
|
|
20230719,143400,618744930,3085,3085,3085,3085,0
|
|
20230719,143300,618744930,3085,3085,3085,3085,1699
|
|
20230719,143200,613503515,3100,3100,3100,3100,1
|
|
20230719,143100,613500415,3085,3085,3085,3085,0
|
|
20230719,143000,613500415,3085,3085,3085,3085,0
|
|
20230719,142900,613500415,3085,3085,3085,3085,0
|
|
20230719,142800,613500415,3085,3085,3085,3085,0
|
|
20230719,142700,613500415,3085,3095,3095,3085,931
|
|
20230719,142600,610621460,3100,3100,3100,3100,0
|
|
20230719,142500,610621460,3100,3100,3100,3100,0
|
|
20230719,142400,610621460,3100,3100,3100,3100,0
|
|
20230719,142300,610621460,3100,3100,3100,3100,0
|
|
20230719,142200,610621460,3100,3100,3100,3100,0
|
|
20230719,142100,610621460,3100,3100,3100,3100,0
|
|
20230719,142000,610621460,3100,3100,3100,3100,996
|
|
20230719,141900,607533860,3100,3095,3100,3095,261
|
|
20230719,141800,606726060,3095,3095,3095,3095,602
|
|
20230719,141700,604862870,3095,3095,3095,3095,23
|
|
20230719,141600,604791685,3095,3095,3095,3095,52
|
|
20230719,141500,604630745,3095,3095,3095,3095,9
|
|
20230719,141400,604602890,3090,3090,3090,3090,0
|
|
20230719,141300,604602890,3090,3090,3090,3090,1
|
|
20230719,141200,604599800,3095,3095,3095,3095,0
|
|
20230719,141100,604599800,3095,3095,3095,3095,121
|
|
20230719,141000,604225305,3095,3095,3095,3095,60
|
|
20230719,140900,604039605,3100,3100,3100,3100,0
|
|
20230719,140800,604039605,3100,3100,3100,3100,0
|
|
20230719,140700,604039605,3100,3100,3100,3100,0
|
|
20230719,140600,604039605,3100,3100,3100,3100,0
|
|
20230719,140500,604039605,3100,3100,3100,3100,0
|
|
20230719,140400,604039605,3100,3100,3100,3100,33
|
|
20230719,140300,603937305,3100,3100,3100,3100,0
|
|
20230719,140200,603937305,3100,3100,3100,3100,1
|
|
20230719,140100,603934205,3100,3090,3100,3090,1330
|
|
20230719,140000,599817895,3090,3090,3090,3090,1
|
|
20230719,135900,599814805,3090,3090,3090,3090,164
|
|
20230719,135800,599308045,3095,3095,3095,3095,1
|
|
20230719,135700,599304950,3090,3090,3090,3090,0
|
|
20230719,135600,599304950,3090,3090,3090,3090,2532
|
|
20230719,135500,591481070,3095,3090,3095,3090,10
|
|
20230719,135400,591450135,3090,3090,3090,3090,0
|
|
20230719,135300,591450135,3090,3090,3095,3090,2602
|
|
20230719,135200,583399955,3090,3090,3090,3090,1000
|
|
20230719,135100,580309955,3090,3090,3090,3090,0
|
|
20230719,135000,580309955,3090,3090,3090,3090,0
|
|
20230719,134900,580309955,3090,3090,3090,3090,0
|
|
20230719,134800,580309955,3090,3080,3090,3080,10001
|
|
20230719,134700,549447185,3075,3070,3075,3070,59
|
|
20230719,134600,549265880,3070,3070,3070,3070,207
|
|
20230719,134500,548630390,3070,3070,3070,3070,72
|
|
20230719,134400,548409350,3070,3070,3070,3070,1
|
|
20230719,134300,548406280,3065,3065,3065,3065,0
|
|
20230719,134200,548406280,3065,3065,3065,3065,3000
|
|
20230719,134100,539211280,3070,3070,3070,3070,0
|
|
20230719,134000,539211280,3070,3070,3070,3070,0
|
|
20230719,133900,539211280,3070,3070,3070,3070,0
|
|
20230719,133800,539211280,3070,3070,3070,3070,22
|
|
20230719,133700,539143740,3075,3075,3075,3075,0
|
|
20230719,133600,539143740,3075,3075,3075,3075,178
|
|
20230719,133500,538596390,3075,3075,3075,3075,30
|
|
20230719,133400,538504140,3075,3075,3075,3075,310
|
|
20230719,133300,537550890,3075,3075,3075,3075,0
|
|
20230719,133200,537550890,3075,3075,3075,3075,32
|
|
20230719,133100,537452490,3075,3060,3075,3060,815
|
|
20230719,133000,534950490,3060,3060,3060,3060,6
|
|
20230719,132900,534932130,3060,3070,3070,3060,2739
|
|
20230719,132800,526537225,3075,3070,3075,3070,1211
|
|
20230719,132700,522813455,3075,3075,3075,3075,0
|
|
20230719,132600,522813455,3075,3075,3075,3075,0
|
|
20230719,132500,522813455,3075,3075,3075,3075,100
|
|
20230719,132400,522505955,3070,3070,3070,3065,2293
|
|
20230719,132300,515474230,3070,3075,3075,3070,2
|
|
20230719,132200,515468085,3065,3065,3065,3065,200
|
|
20230719,132100,514855085,3070,3070,3070,3070,100
|
|
20230719,132000,514548085,3065,3065,3065,3065,0
|
|
20230719,131900,514548085,3065,3070,3070,3065,500
|
|
20230719,131800,513014585,3070,3070,3070,3070,51
|
|
20230719,131700,512858015,3070,3070,3070,3070,6
|
|
20230719,131600,512839595,3070,3070,3070,3065,324
|
|
20230719,131500,511846030,3070,3070,3070,3070,4
|
|
20230719,131400,511833750,3070,3070,3070,3070,0
|
|
20230719,131300,511833750,3070,3070,3070,3070,0
|
|
20230719,131200,511833750,3070,3070,3070,3070,605
|
|
20230719,131100,509976400,3070,3070,3070,3070,2
|
|
20230719,131000,509970260,3065,3070,3070,3065,46
|
|
20230719,130900,509829255,3065,3065,3065,3065,0
|
|
20230719,130800,509829255,3065,3070,3075,3065,162
|
|
20230719,130700,509332050,3075,3075,3075,3075,0
|
|
20230719,130600,509332050,3075,3075,3075,3075,515
|
|
20230719,130500,507748425,3070,3070,3070,3070,2
|
|
20230719,130400,507742285,3070,3070,3070,3070,1560
|
|
20230719,130300,502953085,3075,3075,3075,3075,10
|
|
20230719,130200,502922335,3070,3075,3075,3070,232
|
|
20230719,130100,502209935,3075,3075,3075,3075,0
|
|
20230719,130000,502209935,3075,3075,3075,3075,0
|
|
20230719,125900,502209935,3075,3075,3075,3075,1
|
|
20230719,125800,502206860,3075,3075,3075,3075,1
|
|
20230719,125700,502203785,3075,3075,3075,3075,4
|
|
20230719,125600,502191485,3070,3070,3070,3070,0
|
|
20230719,125500,502191485,3070,3070,3070,3070,0
|
|
20230719,125400,502191485,3070,3070,3070,3070,283
|
|
20230719,125300,501322675,3075,3075,3075,3075,0
|
|
20230719,125200,501322675,3075,3075,3075,3075,150
|
|
20230719,125100,500861425,3080,3080,3080,3080,1000
|
|
20230719,125000,497781425,3080,3080,3080,3080,0
|
|
20230719,124900,497781425,3080,3080,3080,3080,0
|
|
20230719,124800,497781425,3080,3080,3080,3080,0
|
|
20230719,124700,497781425,3080,3080,3080,3080,2
|
|
20230719,124600,497775265,3080,3080,3080,3080,1
|
|
20230719,124500,497772185,3070,3070,3070,3070,570
|
|
20230719,124400,496022285,3065,3070,3070,3065,3000
|
|
20230719,124300,486827020,3070,3070,3070,3070,0
|
|
20230719,124200,486827020,3070,3070,3070,3070,452
|
|
20230719,124100,485439380,3070,3070,3070,3070,0
|
|
20230719,124000,485439380,3070,3070,3070,3070,200
|
|
20230719,123900,484825380,3070,3070,3070,3070,1516
|
|
20230719,123800,480171260,3075,3075,3075,3075,349
|
|
20230719,123700,479098085,3080,3080,3080,3080,1
|
|
20230719,123600,479095005,3080,3080,3080,3080,30
|
|
20230719,123500,479002605,3080,3090,3090,3080,889
|
|
20230719,123400,476263595,3090,3085,3090,3085,368
|
|
20230719,123300,475127540,3080,3080,3080,3080,4
|
|
20230719,123200,475115220,3075,3075,3075,3075,291
|
|
20230719,123100,474220395,3080,3080,3080,3080,15
|
|
20230719,123000,474174195,3090,3090,3090,3090,0
|
|
20230719,122900,474174195,3090,3090,3090,3090,0
|
|
20230719,122800,474174195,3090,3075,3090,3075,23
|
|
20230719,122700,474103305,3090,3090,3090,3090,1
|
|
20230719,122600,474100215,3080,3080,3080,3080,0
|
|
20230719,122500,474100215,3080,3080,3080,3080,229
|
|
20230719,122400,473394895,3085,3085,3085,3085,0
|
|
20230719,122300,473394895,3085,3085,3085,3085,100
|
|
20230719,122200,473086395,3085,3085,3085,3085,10
|
|
20230719,122100,473055545,3085,3085,3085,3085,0
|
|
20230719,122000,473055545,3085,3085,3085,3085,0
|
|
20230719,121900,473055545,3085,3080,3085,3080,259
|
|
20230719,121800,472257815,3080,3080,3080,3080,20
|
|
20230719,121700,472196215,3080,3080,3080,3080,0
|
|
20230719,121600,472196215,3080,3080,3080,3080,70
|
|
20230719,121500,471980615,3080,3080,3080,3075,108
|
|
20230719,121400,471648005,3080,3080,3080,3080,50
|
|
20230719,121300,471494005,3080,3080,3080,3080,1
|
|
20230719,121200,471490925,3095,3095,3095,3095,0
|
|
20230719,121100,471490925,3095,3095,3095,3095,0
|
|
20230719,121000,471490925,3095,3080,3095,3080,1427
|
|
20230719,120900,467082425,3080,3080,3080,3080,9
|
|
20230719,120800,467054705,3075,3075,3075,3075,85
|
|
20230719,120700,466793330,3075,3075,3075,3075,1
|
|
20230719,120600,466790255,3070,3070,3070,3070,1
|
|
20230719,120500,466787185,3065,3065,3065,3065,0
|
|
20230719,120400,466787185,3065,3065,3065,3065,0
|
|
20230719,120300,466787185,3065,3065,3065,3065,0
|
|
20230719,120200,466787185,3065,3070,3070,3065,100
|
|
20230719,120100,466480620,3065,3065,3065,3065,0
|
|
20230719,120000,466480620,3065,3065,3065,3065,150
|
|
20230719,115900,466020870,3065,3065,3065,3065,0
|
|
20230719,115800,466020870,3065,3070,3070,3065,5
|
|
20230719,115700,466005540,3080,3080,3080,3080,10
|
|
20230719,115600,465974740,3080,3075,3080,3060,5576
|
|
20230719,115500,448880070,3080,3080,3080,3080,33
|
|
20230719,115400,448778430,3090,3090,3090,3090,319
|
|
20230719,115300,447792720,3075,3080,3080,3075,3000
|
|
20230719,115200,438564840,3090,3090,3090,3090,0
|
|
20230719,115100,438564840,3090,3080,3090,3075,556
|
|
20230719,115000,436852620,3090,3090,3090,3090,0
|
|
20230719,114900,436852620,3090,3090,3090,3080,227
|
|
20230719,114800,436153180,3085,3085,3085,3085,48
|
|
20230719,114700,436005100,3085,3085,3085,3085,1000
|
|
20230719,114600,432920100,3075,3075,3075,3075,50
|
|
20230719,114500,432766350,3075,3080,3080,3075,1336
|
|
20230719,114400,428656325,3080,3080,3080,3075,1751
|
|
20230719,114300,423264345,3085,3080,3085,3080,417
|
|
20230719,114200,421979980,3080,3085,3085,3080,2001
|
|
20230719,114100,415816895,3090,3090,3090,3090,202
|
|
20230719,114000,415192715,3080,3085,3085,3080,2157
|
|
20230719,113900,408545655,3090,3090,3090,3090,0
|
|
20230719,113800,408545655,3090,3085,3090,3085,16
|
|
20230719,113700,408496290,3085,3090,3090,3085,4248
|
|
20230719,113600,395380285,3090,3090,3090,3090,100
|
|
20230719,113500,395071285,3090,3090,3090,3090,0
|
|
20230719,113400,395071285,3090,3090,3090,3090,0
|
|
20230719,113300,395071285,3090,3090,3090,3090,0
|
|
20230719,113200,395071285,3090,3090,3090,3090,66
|
|
20230719,113100,394867345,3095,3095,3095,3095,78
|
|
20230719,113000,394625935,3095,3095,3095,3095,50
|
|
20230719,112900,394471185,3095,3095,3095,3095,12
|
|
20230719,112800,394434045,3095,3095,3095,3095,11
|
|
20230719,112700,394400000,3095,3095,3095,3095,7
|
|
20230719,112600,394378335,3095,3090,3095,3090,316
|
|
20230719,112500,393400895,3090,3090,3090,3090,81
|
|
20230719,112400,393150605,3090,3085,3090,3085,156
|
|
20230719,112300,392669265,3090,3090,3090,3090,0
|
|
20230719,112200,392669265,3090,3085,3090,3085,103
|
|
20230719,112100,392351020,3090,3090,3090,3085,5
|
|
20230719,112000,392335585,3085,3085,3085,3085,568
|
|
20230719,111900,390583305,3085,3085,3085,3080,3102
|
|
20230719,111800,381023830,3090,3090,3090,3090,1
|
|
20230719,111700,381020740,3090,3090,3090,3090,5
|
|
20230719,111600,381005290,3085,3085,3090,3085,69
|
|
20230719,111500,380792420,3090,3090,3090,3085,5328
|
|
20230719,111400,364354900,3095,3095,3095,3090,1005
|
|
20230719,111300,361249425,3095,3095,3095,3095,101
|
|
20230719,111200,360936830,3095,3095,3095,3095,100
|
|
20230719,111100,360627330,3085,3085,3085,3085,0
|
|
20230719,111000,360627330,3085,3090,3090,3085,811
|
|
20230719,110900,358123745,3085,3085,3085,3085,0
|
|
20230719,110800,358123745,3085,3090,3100,3085,5003
|
|
20230719,110700,342671085,3095,3095,3095,3095,769
|
|
20230719,110600,340291030,3100,3100,3100,3100,16
|
|
20230719,110500,340241430,3110,3100,3110,3100,220
|
|
20230719,110400,339559230,3100,3100,3100,3100,315
|
|
20230719,110300,338582730,3110,3110,3110,3110,0
|
|
20230719,110200,338582730,3110,3110,3110,3110,0
|
|
20230719,110100,338582730,3110,3110,3110,3110,10
|
|
20230719,110000,338551630,3105,3105,3105,3105,0
|
|
20230719,105900,338551630,3105,3105,3105,3095,3008
|
|
20230719,105800,329235965,3105,3105,3105,3105,0
|
|
20230719,105700,329235965,3105,3105,3105,3105,0
|
|
20230719,105600,329235965,3105,3105,3105,3105,55
|
|
20230719,105500,329065190,3115,3115,3115,3115,0
|
|
20230719,105400,329065190,3115,3100,3115,3090,17658
|
|
20230719,105300,274455235,3100,3115,3115,3100,7985
|
|
20230719,105200,249693885,3120,3120,3120,3120,32
|
|
20230719,105100,249594045,3120,3120,3120,3120,0
|
|
20230719,105000,249594045,3120,3120,3120,3120,51
|
|
20230719,104900,249434925,3125,3125,3125,3125,0
|
|
20230719,104800,249434925,3125,3120,3125,3120,403
|
|
20230719,104700,248177500,3120,3115,3120,3115,102
|
|
20230719,104600,247859265,3120,3115,3120,3115,1004
|
|
20230719,104500,244726805,3120,3120,3120,3120,7
|
|
20230719,104400,244704965,3120,3120,3120,3120,0
|
|
20230719,104300,244704965,3120,3120,3120,3120,0
|
|
20230719,104200,244704965,3120,3120,3120,3120,0
|
|
20230719,104100,244704965,3120,3120,3120,3120,50
|
|
20230719,104000,244548965,3120,3105,3120,3105,359
|
|
20230719,103900,243430700,3100,3100,3100,3100,1000
|
|
20230719,103800,240330700,3100,3100,3100,3100,0
|
|
20230719,103700,240330700,3100,3100,3100,3100,30
|
|
20230719,103600,240237700,3105,3105,3105,3105,1051
|
|
20230719,103500,236974345,3105,3105,3105,3105,0
|
|
20230719,103400,236974345,3105,3105,3105,3105,0
|
|
20230719,103300,236974345,3105,3105,3105,3105,0
|
|
20230719,103200,236974345,3105,3105,3105,3105,0
|
|
20230719,103100,236974345,3105,3105,3105,3105,0
|
|
20230719,103000,236974345,3105,3115,3115,3105,8
|
|
20230719,102900,236949495,3115,3115,3115,3115,9
|
|
20230719,102800,236921460,3115,3115,3115,3115,0
|
|
20230719,102700,236921460,3115,3115,3115,3115,0
|
|
20230719,102600,236921460,3115,3115,3115,3115,0
|
|
20230719,102500,236921460,3115,3115,3115,3115,1083
|
|
20230719,102400,233547915,3100,3120,3120,3100,2325
|
|
20230719,102300,226324980,3120,3105,3120,3105,25
|
|
20230719,102200,226247060,3105,3105,3105,3105,0
|
|
20230719,102100,226247060,3105,3105,3105,3105,1001
|
|
20230719,102000,223138955,3110,3110,3115,3110,1533
|
|
20230719,101900,218366190,3115,3105,3115,3105,182
|
|
20230719,101800,217800995,3110,3110,3110,3110,87
|
|
20230719,101700,217530425,3110,3105,3110,3105,124
|
|
20230719,101600,217144905,3110,3110,3110,3110,5
|
|
20230719,101500,217129355,3115,3120,3120,3100,3013
|
|
20230719,101400,207786825,3120,3115,3120,3115,2
|
|
20230719,101300,207780590,3115,3115,3115,3115,7
|
|
20230719,101200,207758785,3115,3115,3115,3115,0
|
|
20230719,101100,207758785,3115,3115,3115,3115,0
|
|
20230719,101000,207758785,3115,3115,3115,3115,224
|
|
20230719,100900,207061025,3110,3110,3110,3110,121
|
|
20230719,100800,206684715,3100,3105,3105,3100,333
|
|
20230719,100700,205652125,3105,3105,3105,3105,0
|
|
20230719,100600,205652125,3105,3105,3105,3105,0
|
|
20230719,100500,205652125,3105,3100,3105,3100,1150
|
|
20230719,100400,202086125,3090,3095,3095,3090,2392
|
|
20230719,100300,194683205,3095,3095,3095,3095,320
|
|
20230719,100200,193692805,3100,3100,3100,3100,496
|
|
20230719,100100,192155205,3100,3100,3100,3100,1
|
|
20230719,100000,192152105,3100,3100,3100,3100,347
|
|
20230719,095900,191076405,3095,3095,3095,3095,0
|
|
20230719,095800,191076405,3095,3110,3110,3095,6400
|
|
20230719,095700,171243905,3110,3095,3110,3090,11808
|
|
20230719,095600,134641465,3100,3100,3100,3095,8677
|
|
20230719,095500,107775870,3100,3100,3100,3100,1055
|
|
20230719,095400,104505370,3105,3105,3105,3105,4
|
|
20230719,095300,104492950,3100,3100,3100,3100,500
|
|
20230719,095200,102942950,3100,3100,3110,3100,305
|
|
20230719,095100,101997400,3100,3100,3100,3100,160
|
|
20230719,095000,101501400,3100,3100,3100,3100,8
|
|
20230719,094900,101476600,3105,3115,3115,3100,2833
|
|
20230719,094800,92691275,3100,3100,3100,3100,1
|
|
20230719,094700,92688175,3100,3110,3115,3100,799
|
|
20230719,094600,90205375,3115,3115,3115,3115,0
|
|
20230719,094500,90205375,3115,3115,3115,3115,33
|
|
20230719,094400,90102580,3100,3100,3100,3100,200
|
|
20230719,094300,89482580,3105,3100,3105,3095,144
|
|
20230719,094200,89036460,3100,3100,3100,3100,1216
|
|
20230719,094100,85266860,3100,3100,3100,3100,91
|
|
20230719,094000,84984760,3100,3100,3100,3100,303
|
|
20230719,093900,84045460,3100,3105,3105,3100,4899
|
|
20230719,093800,68850505,3115,3115,3115,3105,718
|
|
20230719,093700,66618310,3115,3110,3115,3110,79
|
|
20230719,093600,66372515,3115,3120,3120,3115,132
|
|
20230719,093500,65961330,3120,3120,3120,3120,609
|
|
20230719,093400,64061250,3110,3120,3120,3110,308
|
|
20230719,093300,63101240,3120,3120,3120,3120,56
|
|
20230719,093200,62926520,3110,3105,3120,3105,1064
|
|
20230719,093100,59622500,3105,3110,3110,3105,60
|
|
20230719,093000,59436040,3105,3105,3125,3105,1376
|
|
20230719,092900,55163500,3110,3120,3120,3110,1051
|
|
20230719,092800,51892290,3125,3125,3125,3125,63
|
|
20230719,092700,51695415,3125,3125,3125,3125,0
|
|
20230719,092600,51695415,3125,3115,3125,3115,30
|
|
20230719,092500,51601865,3115,3115,3115,3110,1698
|
|
20230719,092400,46314135,3120,3125,3125,3120,351
|
|
20230719,092300,45218860,3130,3130,3130,3130,0
|
|
20230719,092200,45218860,3130,3130,3130,3130,0
|
|
20230719,092100,45218860,3130,3125,3130,3115,1301
|
|
20230719,092000,41161715,3130,3125,3130,3125,216
|
|
20230719,091900,40486690,3125,3130,3130,3125,871
|
|
20230719,091800,37763765,3130,3130,3130,3130,5
|
|
20230719,091700,37748115,3125,3130,3130,3125,200
|
|
20230719,091600,37123090,3125,3130,3130,3125,980
|
|
20230719,091500,34060505,3125,3125,3125,3125,843
|
|
20230719,091400,31426130,3120,3140,3140,3120,527
|
|
20230719,091300,29779380,3125,3135,3135,3125,1037
|
|
20230719,091200,26536220,3145,3160,3160,3145,20
|
|
20230719,091100,26473035,3165,3130,3175,3130,1082
|
|
20230719,091000,23079245,3125,3125,3125,3125,93
|
|
20230719,090900,22788620,3125,3125,3125,3125,0
|
|
20230719,090800,22788620,3125,3145,3145,3125,496
|
|
20230719,090700,21232945,3145,3150,3150,3145,654
|
|
20230719,090600,19175610,3170,3170,3170,3170,0
|
|
20230719,090500,19175610,3170,3170,3170,3170,2
|
|
20230719,090400,19169270,3150,3160,3160,3150,856
|
|
20230719,090300,16469620,3180,3170,3180,3160,3842
|
|
20230719,090200,4327460,3180,3180,3180,3180,10
|
|
20230719,090100,4295660,3170,3175,3175,3170,80
|
|
20230719,090000,4041955,3170,3170,3175,3170,1275
|