591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184800,581795315,3610,3610,3610,3610,9510
|
|
20230721,184700,581795315,3610,3610,3610,3610,0
|
|
20230721,184600,581795315,3610,3610,3610,3610,0
|
|
20230721,184500,581795315,3610,3610,3610,3610,0
|
|
20230721,184400,581795315,3610,3610,3610,3610,0
|
|
20230721,184300,581795315,3610,3610,3610,3610,0
|
|
20230721,184200,581795315,3610,3610,3610,3610,0
|
|
20230721,184100,581795315,3610,3610,3610,3610,0
|
|
20230721,184000,581795315,3610,3610,3610,3610,0
|
|
20230721,183900,581795315,3610,3610,3610,3610,0
|
|
20230721,183800,581795315,3610,3610,3610,3610,0
|
|
20230721,183700,581795315,3610,3610,3610,3610,0
|
|
20230721,183600,581795315,3610,3610,3610,3610,0
|
|
20230721,183500,581795315,3610,3610,3610,3610,0
|
|
20230721,183400,581795315,3610,3610,3610,3610,0
|
|
20230721,183300,581795315,3610,3610,3610,3610,0
|
|
20230721,183200,581795315,3610,3610,3610,3610,0
|
|
20230721,183100,581795315,3610,3610,3610,3610,0
|
|
20230721,183000,581795315,3610,3610,3610,3610,0
|
|
20230721,182900,581795315,3610,3610,3610,3610,0
|
|
20230721,182800,581795315,3610,3610,3610,3610,0
|
|
20230721,182700,581795315,3610,3610,3610,3610,0
|
|
20230721,182600,581795315,3610,3610,3610,3610,0
|
|
20230721,182500,581795315,3610,3610,3610,3610,0
|
|
20230721,182400,581795315,3610,3610,3610,3610,0
|
|
20230721,182300,581795315,3610,3610,3610,3610,0
|
|
20230721,182200,581795315,3610,3610,3610,3610,0
|
|
20230721,182100,581795315,3610,3610,3610,3610,0
|
|
20230721,182000,581795315,3610,3610,3610,3610,0
|
|
20230721,181900,581795315,3610,3610,3610,3610,0
|
|
20230721,181800,581795315,3610,3610,3610,3610,9510
|
|
20230721,181700,581795315,3610,3610,3610,3610,0
|
|
20230721,181600,581795315,3610,3610,3610,3610,0
|
|
20230721,181500,581795315,3610,3610,3610,3610,0
|
|
20230721,181400,581795315,3610,3610,3610,3610,0
|
|
20230721,181300,581795315,3610,3610,3610,3610,0
|
|
20230721,181200,581795315,3610,3610,3610,3610,0
|
|
20230721,181100,581795315,3610,3610,3610,3610,0
|
|
20230721,181000,581795315,3610,3610,3610,3610,0
|
|
20230721,180900,581795315,3610,3610,3610,3610,0
|
|
20230721,180800,581795315,3610,3610,3610,3610,0
|
|
20230721,180700,581795315,3610,3610,3610,3610,0
|
|
20230721,180600,581795315,3610,3610,3610,3610,0
|
|
20230721,180500,581795315,3610,3610,3610,3610,0
|
|
20230721,180400,581795315,3610,3610,3610,3610,0
|
|
20230721,180300,581795315,3610,3610,3610,3610,0
|
|
20230721,180200,581795315,3610,3610,3610,3610,0
|
|
20230721,180100,581795315,3610,3610,3610,3610,0
|
|
20230721,180000,581795315,3610,3610,3610,3610,0
|
|
20230721,175900,581795315,3610,3610,3610,3610,0
|
|
20230721,175800,581795315,3610,3610,3610,3610,0
|
|
20230721,175700,581795315,3610,3610,3610,3610,0
|
|
20230721,175600,581795315,3610,3610,3610,3610,0
|
|
20230721,175500,581795315,3610,3610,3610,3610,0
|
|
20230721,175400,581795315,3610,3610,3610,3610,0
|
|
20230721,175300,581795315,3610,3610,3610,3610,0
|
|
20230721,175200,581795315,3610,3610,3610,3610,0
|
|
20230721,175100,581795315,3610,3610,3610,3610,0
|
|
20230721,175000,581795315,3610,3610,3610,3610,0
|
|
20230721,174900,581795315,3610,3610,3610,3610,0
|
|
20230721,174800,581795315,3610,3610,3610,3610,9510
|
|
20230721,174700,581795315,3610,3610,3610,3610,0
|
|
20230721,174600,581795315,3610,3610,3610,3610,0
|
|
20230721,174500,581795315,3610,3610,3610,3610,0
|
|
20230721,174400,581795315,3610,3610,3610,3610,0
|
|
20230721,174300,581795315,3610,3610,3610,3610,0
|
|
20230721,174200,581795315,3610,3610,3610,3610,0
|
|
20230721,174100,581795315,3610,3610,3610,3610,0
|
|
20230721,174000,581795315,3610,3610,3610,3610,0
|
|
20230721,173900,581795315,3610,3610,3610,3610,0
|
|
20230721,173800,581795315,3610,3610,3610,3610,0
|
|
20230721,173700,581795315,3610,3610,3610,3610,0
|
|
20230721,173600,581795315,3610,3610,3610,3610,0
|
|
20230721,173500,581795315,3610,3610,3610,3610,0
|
|
20230721,173400,581795315,3610,3610,3610,3610,0
|
|
20230721,173300,581795315,3610,3610,3610,3610,0
|
|
20230721,173200,581795315,3610,3610,3610,3610,0
|
|
20230721,173100,581795315,3610,3610,3610,3610,0
|
|
20230721,173000,581795315,3610,3610,3610,3610,0
|
|
20230721,172900,581795315,3610,3610,3610,3610,0
|
|
20230721,172800,581795315,3610,3610,3610,3610,0
|
|
20230721,172700,581795315,3610,3610,3610,3610,0
|
|
20230721,172600,581795315,3610,3610,3610,3610,0
|
|
20230721,172500,581795315,3610,3610,3610,3610,0
|
|
20230721,172400,581795315,3610,3610,3610,3610,0
|
|
20230721,172300,581795315,3610,3610,3610,3610,0
|
|
20230721,172200,581795315,3610,3610,3610,3610,0
|
|
20230721,172100,581795315,3610,3610,3610,3610,0
|
|
20230721,172000,581795315,3610,3610,3610,3610,0
|
|
20230721,171900,581795315,3610,3610,3610,3610,0
|
|
20230721,171800,581795315,3610,3610,3610,3610,9510
|
|
20230721,171700,581795315,3610,3610,3610,3610,0
|
|
20230721,171600,581795315,3610,3610,3610,3610,0
|
|
20230721,171500,581795315,3610,3610,3610,3610,0
|
|
20230721,171400,581795315,3610,3610,3610,3610,0
|
|
20230721,171300,581795315,3610,3610,3610,3610,0
|
|
20230721,171200,581795315,3610,3610,3610,3610,0
|
|
20230721,171100,581795315,3610,3610,3610,3610,0
|
|
20230721,171000,581795315,3610,3610,3610,3610,0
|
|
20230721,170900,581795315,3610,3610,3610,3610,0
|
|
20230721,170800,581795315,3610,3610,3610,3610,0
|
|
20230721,170700,581795315,3610,3610,3610,3610,0
|
|
20230721,170600,581795315,3610,3610,3610,3610,0
|
|
20230721,170500,581795315,3610,3610,3610,3610,0
|
|
20230721,170400,581795315,3610,3610,3610,3610,0
|
|
20230721,170300,581795315,3610,3610,3610,3610,0
|
|
20230721,170200,581795315,3610,3610,3610,3610,0
|
|
20230721,170100,581795315,3610,3610,3610,3610,0
|
|
20230721,170000,581795315,3610,3610,3610,3610,0
|
|
20230721,165900,581795315,3610,3610,3610,3610,0
|
|
20230721,165800,581795315,3610,3610,3610,3610,0
|
|
20230721,165700,581795315,3610,3610,3610,3610,0
|
|
20230721,165600,581795315,3610,3610,3610,3610,0
|
|
20230721,165500,581795315,3610,3610,3610,3610,0
|
|
20230721,165400,581795315,3610,3610,3610,3610,0
|
|
20230721,165300,581795315,3610,3610,3610,3610,0
|
|
20230721,165200,581795315,3610,3610,3610,3610,0
|
|
20230721,165100,581795315,3610,3610,3610,3610,0
|
|
20230721,165000,581795315,3610,3610,3610,3610,0
|
|
20230721,164900,581795315,3610,3610,3610,3610,0
|
|
20230721,164800,581795315,3610,3610,3610,3610,9510
|
|
20230721,164700,581795315,3610,3610,3610,3610,0
|
|
20230721,164600,581795315,3610,3610,3610,3610,0
|
|
20230721,164500,581795315,3610,3610,3610,3610,0
|
|
20230721,164400,581795315,3610,3610,3610,3610,0
|
|
20230721,164300,581795315,3610,3610,3610,3610,0
|
|
20230721,164200,581795315,3610,3610,3610,3610,0
|
|
20230721,164100,581795315,3610,3610,3610,3610,0
|
|
20230721,164000,581795315,3610,3610,3610,3610,0
|
|
20230721,163900,581795315,3610,3610,3610,3610,0
|
|
20230721,163800,581795315,3610,3610,3610,3610,0
|
|
20230721,163700,581795315,3610,3610,3610,3610,0
|
|
20230721,163600,581795315,3610,3610,3610,3610,0
|
|
20230721,163500,581795315,3610,3610,3610,3610,0
|
|
20230721,163400,581795315,3610,3610,3610,3610,0
|
|
20230721,163300,581795315,3610,3610,3610,3610,0
|
|
20230721,163200,581795315,3610,3610,3610,3610,0
|
|
20230721,163100,581795315,3610,3610,3610,3610,0
|
|
20230721,163000,581795315,3610,3610,3610,3610,0
|
|
20230721,162900,581795315,3610,3610,3610,3610,0
|
|
20230721,162800,581795315,3610,3610,3610,3610,0
|
|
20230721,162700,581795315,3610,3610,3610,3610,0
|
|
20230721,162600,581795315,3610,3610,3610,3610,0
|
|
20230721,162500,581795315,3610,3610,3610,3610,0
|
|
20230721,162400,581795315,3610,3610,3610,3610,0
|
|
20230721,162300,581795315,3610,3610,3610,3610,0
|
|
20230721,162200,581795315,3610,3610,3610,3610,0
|
|
20230721,162100,581795315,3610,3610,3610,3610,0
|
|
20230721,162000,581795315,3610,3610,3610,3610,0
|
|
20230721,161900,581795315,3610,3610,3610,3610,0
|
|
20230721,161800,581795315,3610,3610,3610,3610,9510
|
|
20230721,161700,581795315,3610,3610,3610,3610,0
|
|
20230721,161600,581795315,3610,3610,3610,3610,0
|
|
20230721,161500,581795315,3610,3610,3610,3610,0
|
|
20230721,161400,581795315,3610,3610,3610,3610,0
|
|
20230721,161300,581795315,3610,3610,3610,3610,0
|
|
20230721,161200,581795315,3610,3610,3610,3610,0
|
|
20230721,161100,581795315,3610,3610,3610,3610,0
|
|
20230721,161000,581795315,3610,3610,3610,3610,0
|
|
20230721,160900,581795315,3610,3610,3610,3610,0
|
|
20230721,160800,581795315,3610,3610,3610,3610,0
|
|
20230721,160700,581795315,3610,3610,3610,3610,0
|
|
20230721,160600,581795315,3610,3610,3610,3610,0
|
|
20230721,160500,581795315,3610,3610,3610,3610,0
|
|
20230721,160400,581795315,3610,3610,3610,3610,0
|
|
20230721,160300,581795315,3610,3610,3610,3610,0
|
|
20230721,160200,581795315,3610,3610,3610,3610,0
|
|
20230721,160100,581795315,3610,3610,3610,3610,0
|
|
20230721,160000,581795315,3610,3610,3610,3610,0
|
|
20230721,155900,581795315,3610,3610,3610,3610,0
|
|
20230721,155800,581795315,3610,3610,3610,3610,0
|
|
20230721,155700,581795315,3610,3610,3610,3610,0
|
|
20230721,155600,581795315,3610,3610,3610,3610,0
|
|
20230721,155500,581795315,3610,3610,3610,3610,0
|
|
20230721,155400,581795315,3610,3610,3610,3610,0
|
|
20230721,155300,581795315,3610,3610,3610,3610,0
|
|
20230721,155200,581795315,3610,3610,3610,3610,0
|
|
20230721,155100,581795315,3610,3610,3610,3610,0
|
|
20230721,155000,581795315,3610,3610,3610,3610,0
|
|
20230721,154900,581795315,3610,3610,3610,3610,0
|
|
20230721,154800,581795315,3610,3610,3610,3610,9510
|
|
20230721,154700,581795315,3610,3610,3610,3610,0
|
|
20230721,154600,581795315,3610,3610,3610,3610,0
|
|
20230721,154500,581795315,3610,3610,3610,3610,0
|
|
20230721,154400,581795315,3610,3610,3610,3610,0
|
|
20230721,154300,581795315,3610,3610,3610,3610,0
|
|
20230721,154200,581795315,3610,3610,3610,3610,0
|
|
20230721,154100,581795315,3610,3610,3610,3610,0
|
|
20230721,154000,581795315,3610,3610,3610,3610,0
|
|
20230721,153900,581795315,3610,3610,3610,3610,0
|
|
20230721,153800,581795315,3610,3610,3610,3610,0
|
|
20230721,153700,581795315,3610,3610,3610,3610,0
|
|
20230721,153600,581795315,3610,3610,3610,3610,0
|
|
20230721,153500,581795315,3610,3610,3610,3610,0
|
|
20230721,153400,581795315,3610,3610,3610,3610,0
|
|
20230721,153300,581795315,3610,3610,3610,3610,0
|
|
20230721,153200,581795315,3610,3610,3610,3610,0
|
|
20230721,153100,581795315,3610,3610,3610,3610,0
|
|
20230721,153000,581795315,3610,3610,3610,3610,9510
|
|
20230721,152900,547464215,3630,3630,3630,3630,0
|
|
20230721,152800,547464215,3630,3630,3630,3630,0
|
|
20230721,152700,547464215,3630,3630,3630,3630,0
|
|
20230721,152600,547464215,3630,3630,3630,3630,0
|
|
20230721,152500,547464215,3630,3630,3630,3630,0
|
|
20230721,152400,547464215,3630,3630,3630,3630,0
|
|
20230721,152300,547464215,3630,3630,3630,3630,0
|
|
20230721,152200,547464215,3630,3630,3630,3630,0
|
|
20230721,152100,547464215,3630,3630,3630,3630,0
|
|
20230721,152000,547464215,3630,3630,3630,3630,0
|
|
20230721,151900,547464215,3630,3620,3630,3620,1008
|
|
20230721,151800,543813470,3625,3625,3625,3625,817
|
|
20230721,151700,540851845,3625,3635,3635,3625,3365
|
|
20230721,151600,528633250,3640,3635,3640,3635,157
|
|
20230721,151500,528062055,3635,3640,3640,3635,274
|
|
20230721,151400,527064735,3640,3640,3645,3640,188
|
|
20230721,151300,526379765,3640,3640,3640,3640,86
|
|
20230721,151200,526066725,3640,3640,3645,3640,665
|
|
20230721,151100,523646105,3640,3640,3640,3640,335
|
|
20230721,151000,522426705,3645,3645,3645,3640,403
|
|
20230721,150900,520958480,3645,3645,3645,3645,1
|
|
20230721,150800,520954835,3635,3635,3635,3635,601
|
|
20230721,150700,518770200,3635,3630,3660,3625,1826
|
|
20230721,150600,512111875,3620,3625,3630,3620,23
|
|
20230721,150500,512028570,3620,3625,3625,3620,38
|
|
20230721,150400,511890970,3625,3625,3625,3625,138
|
|
20230721,150300,511390720,3625,3620,3625,3620,61
|
|
20230721,150200,511169625,3620,3620,3620,3620,52
|
|
20230721,150100,510981385,3620,3620,3620,3620,112
|
|
20230721,150000,510575945,3620,3625,3625,3620,1314
|
|
20230721,145900,505813895,3625,3625,3625,3625,76
|
|
20230721,145800,505538395,3625,3625,3625,3625,26
|
|
20230721,145700,505444145,3630,3625,3630,3625,702
|
|
20230721,145600,502895895,3625,3625,3625,3625,31
|
|
20230721,145500,502783520,3620,3630,3630,3620,31
|
|
20230721,145400,502671180,3620,3625,3625,3620,155
|
|
20230721,145300,502109810,3625,3620,3625,3620,117
|
|
20230721,145200,501686040,3625,3625,3625,3625,16
|
|
20230721,145100,501628040,3625,3625,3625,3625,958
|
|
20230721,145000,498155290,3625,3625,3625,3625,0
|
|
20230721,144900,498155290,3625,3625,3625,3625,40
|
|
20230721,144800,498010290,3630,3625,3630,3625,44
|
|
20230721,144700,497850785,3625,3625,3625,3625,190
|
|
20230721,144600,497162035,3625,3620,3625,3620,984
|
|
20230721,144500,493599825,3620,3625,3625,3620,4225
|
|
20230721,144400,478287470,3625,3630,3630,3625,391
|
|
20230721,144300,476868595,3625,3625,3625,3625,38
|
|
20230721,144200,476730845,3625,3625,3625,3625,1063
|
|
20230721,144100,472877470,3630,3630,3630,3630,0
|
|
20230721,144000,472877470,3630,3630,3630,3630,700
|
|
20230721,143900,470336470,3630,3630,3630,3630,9
|
|
20230721,143800,470303800,3625,3630,3630,3625,20
|
|
20230721,143700,470231230,3630,3625,3630,3625,8
|
|
20230721,143600,470202225,3625,3625,3625,3625,154
|
|
20230721,143500,469643975,3625,3625,3625,3625,31
|
|
20230721,143400,469531600,3625,3625,3630,3625,336
|
|
20230721,143300,468312600,3625,3625,3625,3625,530
|
|
20230721,143200,466391350,3625,3630,3630,3625,307
|
|
20230721,143100,465277000,3630,3630,3630,3630,13
|
|
20230721,143000,465229810,3630,3630,3630,3630,26
|
|
20230721,142900,465135430,3635,3640,3640,3635,330
|
|
20230721,142800,463934380,3640,3630,3640,3630,369
|
|
20230721,142700,462591460,3630,3635,3635,3630,169
|
|
20230721,142600,461977170,3630,3635,3635,3630,42
|
|
20230721,142500,461824515,3635,3630,3635,3630,28
|
|
20230721,142400,461722745,3635,3630,3635,3630,18
|
|
20230721,142300,461657320,3635,3635,3635,3630,39
|
|
20230721,142200,461515560,3630,3630,3630,3630,1
|
|
20230721,142100,461511930,3630,3630,3630,3630,4
|
|
20230721,142000,461497410,3630,3625,3630,3625,10
|
|
20230721,141900,461461115,3625,3625,3625,3625,19
|
|
20230721,141800,461392240,3630,3625,3630,3625,20
|
|
20230721,141700,461319735,3625,3625,3625,3625,519
|
|
20230721,141600,459438360,3625,3625,3625,3625,19
|
|
20230721,141500,459369485,3625,3625,3625,3625,18
|
|
20230721,141400,459304235,3625,3630,3630,3625,501
|
|
20230721,141300,457485680,3630,3630,3630,3630,13
|
|
20230721,141200,457438490,3630,3630,3630,3630,0
|
|
20230721,141100,457438490,3630,3630,3630,3630,2
|
|
20230721,141000,457431230,3630,3635,3635,3630,3
|
|
20230721,140900,457420330,3630,3630,3630,3630,0
|
|
20230721,140800,457420330,3630,3630,3630,3630,34
|
|
20230721,140700,457296910,3630,3630,3630,3630,0
|
|
20230721,140600,457296910,3630,3630,3630,3630,20
|
|
20230721,140500,457224310,3630,3630,3630,3630,0
|
|
20230721,140400,457224310,3630,3630,3630,3630,0
|
|
20230721,140300,457224310,3630,3630,3630,3630,2
|
|
20230721,140200,457217050,3630,3630,3630,3630,2
|
|
20230721,140100,457209790,3630,3630,3630,3630,60
|
|
20230721,140000,456991990,3630,3630,3630,3630,0
|
|
20230721,135900,456991990,3630,3630,3630,3630,27
|
|
20230721,135800,456893980,3635,3635,3635,3635,0
|
|
20230721,135700,456893980,3635,3635,3635,3635,0
|
|
20230721,135600,456893980,3635,3635,3635,3635,1
|
|
20230721,135500,456890345,3625,3625,3625,3625,0
|
|
20230721,135400,456890345,3625,3630,3630,3625,50
|
|
20230721,135300,456709060,3630,3630,3630,3630,1
|
|
20230721,135200,456705430,3625,3625,3625,3625,0
|
|
20230721,135100,456705430,3625,3625,3625,3625,0
|
|
20230721,135000,456705430,3625,3625,3625,3625,2
|
|
20230721,134900,456698180,3630,3630,3630,3630,34
|
|
20230721,134800,456574760,3630,3630,3630,3630,21
|
|
20230721,134700,456498530,3630,3625,3630,3625,59
|
|
20230721,134600,456284380,3625,3625,3625,3625,8
|
|
20230721,134500,456255380,3625,3630,3630,3625,118
|
|
20230721,134400,455827400,3630,3630,3630,3630,94
|
|
20230721,134300,455486180,3630,3625,3630,3625,31
|
|
20230721,134200,455373655,3625,3625,3625,3625,28
|
|
20230721,134100,455272155,3625,3625,3625,3625,1
|
|
20230721,134000,455268530,3625,3625,3625,3625,0
|
|
20230721,133900,455268530,3625,3625,3625,3625,16
|
|
20230721,133800,455210530,3625,3635,3635,3625,110
|
|
20230721,133700,454810780,3630,3630,3630,3630,353
|
|
20230721,133600,453529390,3630,3630,3630,3625,42
|
|
20230721,133500,453376940,3625,3625,3625,3625,38
|
|
20230721,133400,453239190,3625,3625,3625,3625,20
|
|
20230721,133300,453166690,3625,3625,3630,3625,520
|
|
20230721,133200,451279190,3625,3625,3625,3625,51
|
|
20230721,133100,451094315,3625,3625,3625,3625,0
|
|
20230721,133000,451094315,3625,3625,3625,3625,0
|
|
20230721,132900,451094315,3625,3625,3625,3625,0
|
|
20230721,132800,451094315,3625,3625,3625,3625,0
|
|
20230721,132700,451094315,3625,3625,3625,3625,3
|
|
20230721,132600,451083440,3625,3625,3625,3625,0
|
|
20230721,132500,451083440,3625,3625,3625,3625,27
|
|
20230721,132400,450985565,3625,3625,3625,3625,0
|
|
20230721,132300,450985565,3625,3625,3625,3625,715
|
|
20230721,132200,448393690,3625,3630,3630,3625,41
|
|
20230721,132100,448244990,3625,3625,3625,3625,608
|
|
20230721,132000,446040990,3625,3625,3625,3625,461
|
|
20230721,131900,444369865,3630,3630,3630,3630,1010
|
|
20230721,131800,440703565,3635,3635,3635,3635,30
|
|
20230721,131700,440594515,3620,3620,3620,3620,0
|
|
20230721,131600,440594515,3620,3625,3625,3620,510
|
|
20230721,131500,438748310,3635,3625,3635,3625,185
|
|
20230721,131400,438077665,3625,3635,3635,3625,13156
|
|
20230721,131300,390336125,3630,3640,3640,3630,3253
|
|
20230721,131200,378516420,3640,3640,3640,3640,2
|
|
20230721,131100,378509140,3640,3640,3640,3640,2
|
|
20230721,131000,378501860,3635,3635,3635,3635,70
|
|
20230721,130900,378247410,3640,3640,3640,3640,0
|
|
20230721,130800,378247410,3640,3635,3640,3635,37
|
|
20230721,130700,378112745,3640,3635,3640,3635,58
|
|
20230721,130600,377901835,3635,3635,3635,3635,40
|
|
20230721,130500,377756435,3635,3640,3640,3635,1114
|
|
20230721,130400,373701525,3640,3640,3640,3640,0
|
|
20230721,130300,373701525,3640,3640,3640,3640,0
|
|
20230721,130200,373701525,3640,3640,3640,3640,0
|
|
20230721,130100,373701525,3640,3640,3640,3640,0
|
|
20230721,130000,373701525,3640,3640,3640,3640,0
|
|
20230721,125900,373701525,3640,3640,3640,3640,37
|
|
20230721,125800,373566845,3640,3640,3640,3640,155
|
|
20230721,125700,373002645,3640,3640,3640,3640,178
|
|
20230721,125600,372354725,3640,3640,3640,3640,3213
|
|
20230721,125500,360659405,3640,3640,3640,3640,39
|
|
20230721,125400,360517445,3645,3640,3645,3640,351
|
|
20230721,125300,359239800,3640,3640,3640,3640,730
|
|
20230721,125200,356582600,3645,3640,3645,3640,52
|
|
20230721,125100,356393070,3645,3645,3645,3640,71
|
|
20230721,125000,356134280,3645,3645,3645,3645,0
|
|
20230721,124900,356134280,3645,3645,3645,3645,0
|
|
20230721,124800,356134280,3645,3645,3645,3645,1
|
|
20230721,124700,356130635,3645,3645,3645,3645,0
|
|
20230721,124600,356130635,3645,3645,3645,3645,0
|
|
20230721,124500,356130635,3645,3645,3645,3645,15
|
|
20230721,124400,356075960,3640,3640,3640,3640,12
|
|
20230721,124300,356032280,3640,3640,3640,3640,12
|
|
20230721,124200,355988600,3645,3640,3645,3640,319
|
|
20230721,124100,354827405,3640,3640,3640,3640,7
|
|
20230721,124000,354801925,3640,3645,3645,3640,197
|
|
20230721,123900,354083895,3645,3645,3645,3645,0
|
|
20230721,123800,354083895,3645,3645,3645,3645,0
|
|
20230721,123700,354083895,3645,3645,3645,3645,12
|
|
20230721,123600,354040155,3640,3640,3645,3640,32
|
|
20230721,123500,353923670,3640,3640,3640,3640,31
|
|
20230721,123400,353810830,3640,3640,3640,3640,342
|
|
20230721,123300,352565950,3640,3640,3645,3640,522
|
|
20230721,123200,350665700,3640,3645,3645,3640,294
|
|
20230721,123100,349594125,3650,3650,3650,3650,0
|
|
20230721,123000,349594125,3650,3650,3650,3650,15
|
|
20230721,122900,349539375,3650,3650,3650,3650,0
|
|
20230721,122800,349539375,3650,3650,3650,3650,0
|
|
20230721,122700,349539375,3650,3650,3650,3650,0
|
|
20230721,122600,349539375,3650,3650,3650,3650,1
|
|
20230721,122500,349535725,3645,3645,3645,3645,13
|
|
20230721,122400,349488340,3645,3645,3645,3645,2
|
|
20230721,122300,349481050,3645,3640,3645,3640,46
|
|
20230721,122200,349313500,3645,3645,3645,3645,0
|
|
20230721,122100,349313500,3645,3645,3650,3645,127
|
|
20230721,122000,348850525,3645,3645,3645,3645,116
|
|
20230721,121900,348427705,3645,3650,3650,3645,3767
|
|
20230721,121800,334696380,3650,3650,3650,3650,0
|
|
20230721,121700,334696380,3650,3650,3650,3650,1
|
|
20230721,121600,334692730,3650,3650,3650,3650,0
|
|
20230721,121500,334692730,3650,3645,3650,3645,47
|
|
20230721,121400,334521185,3645,3645,3645,3645,20
|
|
20230721,121300,334448285,3645,3645,3645,3645,23
|
|
20230721,121200,334364450,3645,3645,3650,3645,544
|
|
20230721,121100,332381410,3645,3645,3645,3645,110
|
|
20230721,121000,331980460,3645,3645,3645,3645,111
|
|
20230721,120900,331575865,3645,3645,3650,3645,41
|
|
20230721,120800,331426250,3645,3645,3645,3645,156
|
|
20230721,120700,330857630,3645,3650,3650,3645,2
|
|
20230721,120600,330850335,3650,3650,3650,3650,30
|
|
20230721,120500,330740835,3650,3650,3650,3650,0
|
|
20230721,120400,330740835,3650,3650,3650,3650,0
|
|
20230721,120300,330740835,3650,3650,3650,3650,0
|
|
20230721,120200,330740835,3650,3650,3650,3650,2
|
|
20230721,120100,330733535,3645,3645,3645,3645,0
|
|
20230721,120000,330733535,3645,3645,3645,3645,1
|
|
20230721,115900,330729890,3650,3645,3650,3645,28
|
|
20230721,115800,330627780,3650,3650,3650,3650,18
|
|
20230721,115700,330562080,3650,3650,3650,3650,500
|
|
20230721,115600,328737080,3650,3650,3650,3650,273
|
|
20230721,115500,327740630,3650,3650,3650,3650,10
|
|
20230721,115400,327704130,3655,3655,3655,3655,1
|
|
20230721,115300,327700475,3650,3650,3650,3650,1
|
|
20230721,115200,327696825,3650,3650,3650,3650,2
|
|
20230721,115100,327689525,3650,3650,3650,3650,37
|
|
20230721,115000,327554475,3650,3645,3650,3645,25
|
|
20230721,114900,327463245,3650,3650,3650,3645,119
|
|
20230721,114800,327028920,3650,3650,3650,3650,0
|
|
20230721,114700,327028920,3650,3650,3650,3650,0
|
|
20230721,114600,327028920,3650,3650,3650,3650,8
|
|
20230721,114500,326999720,3650,3650,3650,3650,2
|
|
20230721,114400,326992420,3650,3650,3650,3650,0
|
|
20230721,114300,326992420,3650,3645,3650,3645,43
|
|
20230721,114200,326835585,3650,3650,3650,3650,632
|
|
20230721,114100,324528785,3650,3650,3650,3650,0
|
|
20230721,114000,324528785,3650,3655,3655,3650,1067
|
|
20230721,113900,320633900,3655,3655,3655,3655,14
|
|
20230721,113800,320582730,3655,3655,3655,3655,0
|
|
20230721,113700,320582730,3655,3655,3655,3655,20
|
|
20230721,113600,320509630,3655,3655,3655,3655,10
|
|
20230721,113500,320473080,3650,3650,3650,3650,0
|
|
20230721,113400,320473080,3650,3650,3650,3650,0
|
|
20230721,113300,320473080,3650,3650,3650,3650,0
|
|
20230721,113200,320473080,3650,3650,3650,3650,0
|
|
20230721,113100,320473080,3650,3650,3650,3650,10
|
|
20230721,113000,320436580,3650,3650,3650,3650,1
|
|
20230721,112900,320432930,3650,3650,3650,3650,13
|
|
20230721,112800,320385480,3655,3655,3655,3655,30
|
|
20230721,112700,320275830,3655,3650,3655,3650,201
|
|
20230721,112600,319542175,3650,3650,3650,3650,151
|
|
20230721,112500,318991025,3650,3650,3650,3650,1
|
|
20230721,112400,318987375,3650,3650,3650,3650,16
|
|
20230721,112300,318928975,3650,3650,3650,3650,18
|
|
20230721,112200,318863275,3650,3650,3650,3650,0
|
|
20230721,112100,318863275,3650,3650,3650,3650,1
|
|
20230721,112000,318859625,3645,3645,3645,3645,1160
|
|
20230721,111900,314631425,3645,3650,3650,3645,41
|
|
20230721,111800,314481780,3655,3655,3655,3655,0
|
|
20230721,111700,314481780,3655,3655,3655,3655,0
|
|
20230721,111600,314481780,3655,3645,3655,3645,32
|
|
20230721,111500,314364895,3645,3645,3645,3645,11
|
|
20230721,111400,314324800,3645,3645,3645,3645,61
|
|
20230721,111300,314102455,3650,3650,3650,3650,251
|
|
20230721,111200,313186305,3650,3655,3655,3650,30
|
|
20230721,111100,313076665,3655,3660,3660,3655,32
|
|
20230721,111000,312959550,3655,3655,3655,3655,0
|
|
20230721,110900,312959550,3655,3655,3655,3655,0
|
|
20230721,110800,312959550,3655,3650,3655,3650,7
|
|
20230721,110700,312933985,3655,3655,3655,3655,3
|
|
20230721,110600,312923020,3660,3655,3660,3655,100
|
|
20230721,110500,312557455,3650,3650,3650,3650,1
|
|
20230721,110400,312553805,3650,3650,3650,3650,5
|
|
20230721,110300,312535555,3640,3640,3640,3640,0
|
|
20230721,110200,312535555,3640,3645,3645,3635,1036
|
|
20230721,110100,308766275,3655,3655,3655,3655,1
|
|
20230721,110000,308762620,3655,3655,3655,3655,0
|
|
20230721,105900,308762620,3655,3655,3655,3655,0
|
|
20230721,105800,308762620,3655,3655,3655,3655,4
|
|
20230721,105700,308748000,3640,3640,3640,3640,0
|
|
20230721,105600,308748000,3640,3640,3640,3640,0
|
|
20230721,105500,308748000,3640,3655,3655,3640,893
|
|
20230721,105400,305497465,3640,3655,3655,3640,3563
|
|
20230721,105300,292524000,3640,3640,3640,3640,116
|
|
20230721,105200,292101760,3635,3635,3635,3635,72
|
|
20230721,105100,291840040,3640,3650,3650,3640,1914
|
|
20230721,105000,284867920,3650,3650,3650,3650,0
|
|
20230721,104900,284867920,3650,3645,3650,3645,633
|
|
20230721,104800,282559025,3645,3645,3645,3645,0
|
|
20230721,104700,282559025,3645,3640,3645,3640,34
|
|
20230721,104600,282435100,3640,3645,3645,3640,43
|
|
20230721,104500,282278575,3645,3640,3645,3640,3
|
|
20230721,104400,282267645,3635,3640,3640,3635,868
|
|
20230721,104300,279112115,3640,3640,3640,3640,104
|
|
20230721,104200,278733555,3635,3635,3635,3635,1
|
|
20230721,104100,278729920,3640,3640,3640,3640,100
|
|
20230721,104000,278365920,3635,3640,3640,3635,142
|
|
20230721,103900,277849745,3650,3650,3650,3650,0
|
|
20230721,103800,277849745,3650,3655,3655,3650,3
|
|
20230721,103700,277838790,3655,3655,3655,3655,0
|
|
20230721,103600,277838790,3655,3640,3655,3640,21
|
|
20230721,103500,277762235,3630,3630,3630,3630,0
|
|
20230721,103400,277762235,3630,3640,3640,3630,2541
|
|
20230721,103300,268530000,3645,3645,3645,3645,0
|
|
20230721,103200,268530000,3645,3645,3645,3645,5
|
|
20230721,103100,268511775,3635,3640,3640,3635,1140
|
|
20230721,103000,264365895,3640,3640,3640,3640,0
|
|
20230721,102900,264365895,3640,3650,3650,3640,2520
|
|
20230721,102800,255180100,3650,3650,3650,3650,20
|
|
20230721,102700,255107100,3650,3650,3650,3650,28
|
|
20230721,102600,255004900,3655,3655,3655,3655,529
|
|
20230721,102500,253071405,3660,3660,3660,3655,544
|
|
20230721,102400,251080435,3655,3655,3655,3655,4
|
|
20230721,102300,251065815,3665,3665,3665,3665,0
|
|
20230721,102200,251065815,3665,3645,3665,3645,117
|
|
20230721,102100,250639115,3645,3645,3645,3645,42
|
|
20230721,102000,250486025,3640,3640,3640,3640,0
|
|
20230721,101900,250486025,3640,3640,3640,3640,100
|
|
20230721,101800,250122025,3640,3655,3655,3640,10699
|
|
20230721,101700,211134005,3650,3655,3655,3650,1817
|
|
20230721,101600,204499840,3655,3655,3655,3650,63
|
|
20230721,101500,204269860,3650,3655,3655,3650,262
|
|
20230721,101400,203313015,3655,3650,3655,3650,503
|
|
20230721,101300,201474565,3655,3660,3660,3655,64
|
|
20230721,101200,201240375,3655,3655,3655,3655,187
|
|
20230721,101100,200556890,3655,3665,3665,3650,2194
|
|
20230721,101000,192546910,3665,3660,3665,3660,326
|
|
20230721,100900,191352385,3660,3660,3660,3660,17
|
|
20230721,100800,191290165,3660,3660,3660,3660,27
|
|
20230721,100700,191191345,3665,3660,3665,3660,462
|
|
20230721,100600,189498425,3660,3650,3660,3650,300
|
|
20230721,100500,188403375,3650,3655,3655,3650,381
|
|
20230721,100400,187012225,3655,3655,3655,3655,310
|
|
20230721,100300,185879175,3660,3660,3660,3660,0
|
|
20230721,100200,185879175,3660,3660,3660,3660,50
|
|
20230721,100100,185696175,3660,3660,3660,3655,1525
|
|
20230721,100000,180121140,3660,3660,3660,3660,454
|
|
20230721,095900,178459500,3660,3660,3660,3660,49
|
|
20230721,095800,178280160,3655,3655,3655,3655,18
|
|
20230721,095700,178214370,3655,3655,3655,3655,6
|
|
20230721,095600,178192440,3655,3660,3660,3655,1711
|
|
20230721,095500,171931710,3665,3660,3665,3660,51
|
|
20230721,095400,171745045,3660,3660,3660,3660,75
|
|
20230721,095300,171470545,3660,3660,3660,3660,5
|
|
20230721,095200,171452245,3660,3660,3660,3660,50
|
|
20230721,095100,171269245,3660,3660,3660,3660,7
|
|
20230721,095000,171243625,3655,3655,3655,3655,100
|
|
20230721,094900,170878125,3655,3660,3660,3655,90
|
|
20230721,094800,170549100,3665,3665,3665,3665,1
|
|
20230721,094700,170545435,3660,3670,3670,3660,1314
|
|
20230721,094600,165733085,3695,3695,3695,3695,1
|
|
20230721,094500,165729390,3665,3680,3680,3665,1818
|
|
20230721,094400,159043240,3695,3695,3695,3695,8
|
|
20230721,094300,159013680,3685,3715,3725,3685,461
|
|
20230721,094200,157302665,3720,3670,3720,3670,500
|
|
20230721,094100,155451835,3670,3670,3670,3670,54
|
|
20230721,094000,155253655,3670,3670,3670,3670,375
|
|
20230721,093900,153877405,3665,3665,3665,3665,0
|
|
20230721,093800,153877405,3665,3660,3665,3660,298
|
|
20230721,093700,152785740,3665,3665,3665,3665,217
|
|
20230721,093600,151990435,3670,3670,3670,3670,1635
|
|
20230721,093500,145989985,3675,3675,3675,3675,7
|
|
20230721,093400,145964260,3675,3675,3675,3665,132
|
|
20230721,093300,145480160,3665,3670,3675,3665,701
|
|
20230721,093200,142906225,3675,3675,3675,3675,20
|
|
20230721,093100,142832725,3675,3660,3675,3660,543
|
|
20230721,093000,140845300,3655,3660,3660,3655,351
|
|
20230721,092900,139560840,3660,3660,3660,3660,0
|
|
20230721,092800,139560840,3660,3660,3660,3650,449
|
|
20230721,092700,137919900,3660,3650,3660,3650,276
|
|
20230721,092600,136912420,3650,3650,3650,3650,3557
|
|
20230721,092500,123929370,3650,3670,3670,3650,1146
|
|
20230721,092400,119738945,3660,3660,3660,3655,570
|
|
20230721,092300,117653445,3660,3660,3660,3650,1250
|
|
20230721,092200,113088190,3660,3660,3665,3655,3533
|
|
20230721,092100,100169590,3665,3670,3670,3665,1227
|
|
20230721,092000,95671835,3670,3670,3670,3670,138
|
|
20230721,091900,95165375,3670,3665,3670,3665,261
|
|
20230721,091800,94207510,3670,3670,3670,3670,267
|
|
20230721,091700,93227620,3675,3690,3690,3675,1635
|
|
20230721,091600,87216925,3695,3685,3695,3685,104
|
|
20230721,091500,86833575,3685,3685,3685,3685,800
|
|
20230721,091400,83885575,3685,3680,3685,3680,1425
|
|
20230721,091300,78637830,3680,3675,3680,3675,179
|
|
20230721,091200,77979955,3675,3660,3675,3660,111
|
|
20230721,091100,77572165,3650,3655,3655,3650,1130
|
|
20230721,091000,73445590,3655,3660,3660,3655,1062
|
|
20230721,090900,69563870,3655,3655,3655,3655,218
|
|
20230721,090800,68767080,3655,3655,3670,3650,105
|
|
20230721,090700,68383720,3650,3650,3660,3645,3516
|
|
20230721,090600,55560025,3650,3665,3675,3645,835
|
|
20230721,090500,52511370,3665,3700,3700,3640,5994
|
|
20230721,090400,30512645,3720,3715,3720,3700,1572
|
|
20230721,090300,24685330,3715,3735,3740,3715,3773
|
|
20230721,090200,10610100,3730,3735,3735,3730,390
|
|
20230721,090100,9153470,3735,3790,3790,3735,159
|
|
20230721,090000,8554710,3730,3735,3790,3720,2287
|