617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191400,1064056070,3745,3745,3745,3745,9966
|
|
20230721,191300,1064056070,3745,3745,3745,3745,0
|
|
20230721,191200,1064056070,3745,3745,3745,3745,0
|
|
20230721,191100,1064056070,3745,3745,3745,3745,0
|
|
20230721,191000,1064056070,3745,3745,3745,3745,0
|
|
20230721,190900,1064056070,3745,3745,3745,3745,0
|
|
20230721,190800,1064056070,3745,3745,3745,3745,0
|
|
20230721,190700,1064056070,3745,3745,3745,3745,0
|
|
20230721,190600,1064056070,3745,3745,3745,3745,0
|
|
20230721,190500,1064056070,3745,3745,3745,3745,0
|
|
20230721,190400,1064056070,3745,3745,3745,3745,0
|
|
20230721,190300,1064056070,3745,3745,3745,3745,0
|
|
20230721,190200,1064056070,3745,3745,3745,3745,0
|
|
20230721,190100,1064056070,3745,3745,3745,3745,0
|
|
20230721,190000,1064056070,3745,3745,3745,3745,0
|
|
20230721,185900,1064056070,3745,3745,3745,3745,0
|
|
20230721,185800,1064056070,3745,3745,3745,3745,0
|
|
20230721,185700,1064056070,3745,3745,3745,3745,0
|
|
20230721,185600,1064056070,3745,3745,3745,3745,0
|
|
20230721,185500,1064056070,3745,3745,3745,3745,0
|
|
20230721,185400,1064056070,3745,3745,3745,3745,0
|
|
20230721,185300,1064056070,3745,3745,3745,3745,0
|
|
20230721,185200,1064056070,3745,3745,3745,3745,0
|
|
20230721,185100,1064056070,3745,3745,3745,3745,0
|
|
20230721,185000,1064056070,3745,3745,3745,3745,0
|
|
20230721,184900,1064056070,3745,3745,3745,3745,0
|
|
20230721,184800,1064056070,3745,3745,3745,3745,0
|
|
20230721,184700,1064056070,3745,3745,3745,3745,0
|
|
20230721,184600,1064056070,3745,3745,3745,3745,0
|
|
20230721,184500,1064056070,3745,3745,3745,3745,0
|
|
20230721,184400,1064056070,3745,3745,3745,3745,9966
|
|
20230721,184300,1064056070,3745,3745,3745,3745,0
|
|
20230721,184200,1064056070,3745,3745,3745,3745,0
|
|
20230721,184100,1064056070,3745,3745,3745,3745,0
|
|
20230721,184000,1064056070,3745,3745,3745,3745,0
|
|
20230721,183900,1064056070,3745,3745,3745,3745,0
|
|
20230721,183800,1064056070,3745,3745,3745,3745,0
|
|
20230721,183700,1064056070,3745,3745,3745,3745,0
|
|
20230721,183600,1064056070,3745,3745,3745,3745,0
|
|
20230721,183500,1064056070,3745,3745,3745,3745,0
|
|
20230721,183400,1064056070,3745,3745,3745,3745,0
|
|
20230721,183300,1064056070,3745,3745,3745,3745,0
|
|
20230721,183200,1064056070,3745,3745,3745,3745,0
|
|
20230721,183100,1064056070,3745,3745,3745,3745,0
|
|
20230721,183000,1064056070,3745,3745,3745,3745,0
|
|
20230721,182900,1064056070,3745,3745,3745,3745,0
|
|
20230721,182800,1064056070,3745,3745,3745,3745,0
|
|
20230721,182700,1064056070,3745,3745,3745,3745,0
|
|
20230721,182600,1064056070,3745,3745,3745,3745,0
|
|
20230721,182500,1064056070,3745,3745,3745,3745,0
|
|
20230721,182400,1064056070,3745,3745,3745,3745,0
|
|
20230721,182300,1064056070,3745,3745,3745,3745,0
|
|
20230721,182200,1064056070,3745,3745,3745,3745,0
|
|
20230721,182100,1064056070,3745,3745,3745,3745,0
|
|
20230721,182000,1064056070,3745,3745,3745,3745,0
|
|
20230721,181900,1064056070,3745,3745,3745,3745,0
|
|
20230721,181800,1064056070,3745,3745,3745,3745,0
|
|
20230721,181700,1064056070,3745,3745,3745,3745,0
|
|
20230721,181600,1064056070,3745,3745,3745,3745,0
|
|
20230721,181500,1064056070,3745,3745,3745,3745,0
|
|
20230721,181400,1064056070,3745,3745,3745,3745,9966
|
|
20230721,181300,1064056070,3745,3745,3745,3745,0
|
|
20230721,181200,1064056070,3745,3745,3745,3745,0
|
|
20230721,181100,1064056070,3745,3745,3745,3745,0
|
|
20230721,181000,1064056070,3745,3745,3745,3745,0
|
|
20230721,180900,1064056070,3745,3745,3745,3745,0
|
|
20230721,180800,1064056070,3745,3745,3745,3745,0
|
|
20230721,180700,1064056070,3745,3745,3745,3745,0
|
|
20230721,180600,1064056070,3745,3745,3745,3745,0
|
|
20230721,180500,1064056070,3745,3745,3745,3745,0
|
|
20230721,180400,1064056070,3745,3745,3745,3745,0
|
|
20230721,180300,1064056070,3745,3745,3745,3745,0
|
|
20230721,180200,1064056070,3745,3745,3745,3745,0
|
|
20230721,180100,1064056070,3745,3745,3745,3745,0
|
|
20230721,180000,1064056070,3745,3745,3745,3745,0
|
|
20230721,175900,1064056070,3745,3745,3745,3745,0
|
|
20230721,175800,1064056070,3745,3745,3745,3745,0
|
|
20230721,175700,1064056070,3745,3745,3745,3745,0
|
|
20230721,175600,1064056070,3745,3745,3745,3745,0
|
|
20230721,175500,1064056070,3745,3745,3745,3745,0
|
|
20230721,175400,1064056070,3745,3745,3745,3745,0
|
|
20230721,175300,1064056070,3745,3745,3745,3745,0
|
|
20230721,175200,1064056070,3745,3745,3745,3745,0
|
|
20230721,175100,1064056070,3745,3745,3745,3745,0
|
|
20230721,175000,1064056070,3745,3745,3745,3745,0
|
|
20230721,174900,1064056070,3745,3745,3745,3745,0
|
|
20230721,174800,1064056070,3745,3745,3745,3745,0
|
|
20230721,174700,1064056070,3745,3745,3745,3745,0
|
|
20230721,174600,1064056070,3745,3745,3745,3745,0
|
|
20230721,174500,1064056070,3745,3745,3745,3745,0
|
|
20230721,174400,1064056070,3745,3745,3745,3745,9966
|
|
20230721,174300,1064056070,3745,3745,3745,3745,0
|
|
20230721,174200,1064056070,3745,3745,3745,3745,0
|
|
20230721,174100,1064056070,3745,3745,3745,3745,0
|
|
20230721,174000,1064056070,3745,3745,3745,3745,0
|
|
20230721,173900,1064056070,3745,3745,3745,3745,0
|
|
20230721,173800,1064056070,3745,3745,3745,3745,0
|
|
20230721,173700,1064056070,3745,3745,3745,3745,0
|
|
20230721,173600,1064056070,3745,3745,3745,3745,0
|
|
20230721,173500,1064056070,3745,3745,3745,3745,0
|
|
20230721,173400,1064056070,3745,3745,3745,3745,0
|
|
20230721,173300,1064056070,3745,3745,3745,3745,0
|
|
20230721,173200,1064056070,3745,3745,3745,3745,0
|
|
20230721,173100,1064056070,3745,3745,3745,3745,0
|
|
20230721,173000,1064056070,3745,3745,3745,3745,0
|
|
20230721,172900,1064056070,3745,3745,3745,3745,0
|
|
20230721,172800,1064056070,3745,3745,3745,3745,0
|
|
20230721,172700,1064056070,3745,3745,3745,3745,0
|
|
20230721,172600,1064056070,3745,3745,3745,3745,0
|
|
20230721,172500,1064056070,3745,3745,3745,3745,0
|
|
20230721,172400,1064056070,3745,3745,3745,3745,0
|
|
20230721,172300,1064056070,3745,3745,3745,3745,0
|
|
20230721,172200,1064056070,3745,3745,3745,3745,0
|
|
20230721,172100,1064056070,3745,3745,3745,3745,0
|
|
20230721,172000,1064056070,3745,3745,3745,3745,0
|
|
20230721,171900,1064056070,3745,3745,3745,3745,0
|
|
20230721,171800,1064056070,3745,3745,3745,3745,0
|
|
20230721,171700,1064056070,3745,3745,3745,3745,0
|
|
20230721,171600,1064056070,3745,3745,3745,3745,0
|
|
20230721,171500,1064056070,3745,3745,3745,3745,0
|
|
20230721,171400,1064056070,3745,3745,3745,3745,9966
|
|
20230721,171300,1064056070,3745,3745,3745,3745,0
|
|
20230721,171200,1064056070,3745,3745,3745,3745,0
|
|
20230721,171100,1064056070,3745,3745,3745,3745,0
|
|
20230721,171000,1064056070,3745,3745,3745,3745,0
|
|
20230721,170900,1064056070,3745,3745,3745,3745,0
|
|
20230721,170800,1064056070,3745,3745,3745,3745,0
|
|
20230721,170700,1064056070,3745,3745,3745,3745,0
|
|
20230721,170600,1064056070,3745,3745,3745,3745,0
|
|
20230721,170500,1064056070,3745,3745,3745,3745,0
|
|
20230721,170400,1064056070,3745,3745,3745,3745,0
|
|
20230721,170300,1064056070,3745,3745,3745,3745,0
|
|
20230721,170200,1064056070,3745,3745,3745,3745,0
|
|
20230721,170100,1064056070,3745,3745,3745,3745,0
|
|
20230721,170000,1064056070,3745,3745,3745,3745,0
|
|
20230721,165900,1064056070,3745,3745,3745,3745,0
|
|
20230721,165800,1064056070,3745,3745,3745,3745,0
|
|
20230721,165700,1064056070,3745,3745,3745,3745,0
|
|
20230721,165600,1064056070,3745,3745,3745,3745,0
|
|
20230721,165500,1064056070,3745,3745,3745,3745,0
|
|
20230721,165400,1064056070,3745,3745,3745,3745,0
|
|
20230721,165300,1064056070,3745,3745,3745,3745,0
|
|
20230721,165200,1064056070,3745,3745,3745,3745,0
|
|
20230721,165100,1064056070,3745,3745,3745,3745,0
|
|
20230721,165000,1064056070,3745,3745,3745,3745,0
|
|
20230721,164900,1064056070,3745,3745,3745,3745,0
|
|
20230721,164800,1064056070,3745,3745,3745,3745,0
|
|
20230721,164700,1064056070,3745,3745,3745,3745,0
|
|
20230721,164600,1064056070,3745,3745,3745,3745,0
|
|
20230721,164500,1064056070,3745,3745,3745,3745,0
|
|
20230721,164400,1064056070,3745,3745,3745,3745,9966
|
|
20230721,164300,1064056070,3745,3745,3745,3745,0
|
|
20230721,164200,1064056070,3745,3745,3745,3745,0
|
|
20230721,164100,1064056070,3745,3745,3745,3745,0
|
|
20230721,164000,1064056070,3745,3745,3745,3745,0
|
|
20230721,163900,1064056070,3745,3745,3745,3745,0
|
|
20230721,163800,1064056070,3745,3745,3745,3745,0
|
|
20230721,163700,1064056070,3745,3745,3745,3745,0
|
|
20230721,163600,1064056070,3745,3745,3745,3745,0
|
|
20230721,163500,1064056070,3745,3745,3745,3745,0
|
|
20230721,163400,1064056070,3745,3745,3745,3745,0
|
|
20230721,163300,1064056070,3745,3745,3745,3745,0
|
|
20230721,163200,1064056070,3745,3745,3745,3745,0
|
|
20230721,163100,1064056070,3745,3745,3745,3745,0
|
|
20230721,163000,1064056070,3745,3745,3745,3745,0
|
|
20230721,162900,1064056070,3745,3745,3745,3745,0
|
|
20230721,162800,1064056070,3745,3745,3745,3745,0
|
|
20230721,162700,1064056070,3745,3745,3745,3745,0
|
|
20230721,162600,1064056070,3745,3745,3745,3745,0
|
|
20230721,162500,1064056070,3745,3745,3745,3745,0
|
|
20230721,162400,1064056070,3745,3745,3745,3745,0
|
|
20230721,162300,1064056070,3745,3745,3745,3745,0
|
|
20230721,162200,1064056070,3745,3745,3745,3745,0
|
|
20230721,162100,1064056070,3745,3745,3745,3745,0
|
|
20230721,162000,1064056070,3745,3745,3745,3745,0
|
|
20230721,161900,1064056070,3745,3745,3745,3745,0
|
|
20230721,161800,1064056070,3745,3745,3745,3745,0
|
|
20230721,161700,1064056070,3745,3745,3745,3745,0
|
|
20230721,161600,1064056070,3745,3745,3745,3745,0
|
|
20230721,161500,1064056070,3745,3745,3745,3745,0
|
|
20230721,161400,1064056070,3745,3745,3745,3745,9966
|
|
20230721,161300,1064056070,3745,3745,3745,3745,0
|
|
20230721,161200,1064056070,3745,3745,3745,3745,0
|
|
20230721,161100,1064056070,3745,3745,3745,3745,0
|
|
20230721,161000,1064056070,3745,3745,3745,3745,0
|
|
20230721,160900,1064056070,3745,3745,3745,3745,0
|
|
20230721,160800,1064056070,3745,3745,3745,3745,0
|
|
20230721,160700,1064056070,3745,3745,3745,3745,0
|
|
20230721,160600,1064056070,3745,3745,3745,3745,0
|
|
20230721,160500,1064056070,3745,3745,3745,3745,0
|
|
20230721,160400,1064056070,3745,3745,3745,3745,0
|
|
20230721,160300,1064056070,3745,3745,3745,3745,0
|
|
20230721,160200,1064056070,3745,3745,3745,3745,0
|
|
20230721,160100,1064056070,3745,3745,3745,3745,0
|
|
20230721,160000,1064056070,3745,3745,3745,3745,0
|
|
20230721,155900,1064056070,3745,3745,3745,3745,0
|
|
20230721,155800,1064056070,3745,3745,3745,3745,0
|
|
20230721,155700,1064056070,3745,3745,3745,3745,0
|
|
20230721,155600,1064056070,3745,3745,3745,3745,0
|
|
20230721,155500,1064056070,3745,3745,3745,3745,0
|
|
20230721,155400,1064056070,3745,3745,3745,3745,0
|
|
20230721,155300,1064056070,3745,3745,3745,3745,0
|
|
20230721,155200,1064056070,3745,3745,3745,3745,0
|
|
20230721,155100,1064056070,3745,3745,3745,3745,0
|
|
20230721,155000,1064056070,3745,3745,3745,3745,0
|
|
20230721,154900,1064056070,3745,3745,3745,3745,0
|
|
20230721,154800,1064056070,3745,3745,3745,3745,0
|
|
20230721,154700,1064056070,3745,3745,3745,3745,0
|
|
20230721,154600,1064056070,3745,3745,3745,3745,0
|
|
20230721,154500,1064056070,3745,3745,3745,3745,0
|
|
20230721,154400,1064056070,3745,3745,3745,3745,9966
|
|
20230721,154300,1064056070,3745,3745,3745,3745,0
|
|
20230721,154200,1064056070,3745,3745,3745,3745,0
|
|
20230721,154100,1064056070,3745,3745,3745,3745,0
|
|
20230721,154000,1064056070,3745,3745,3745,3745,0
|
|
20230721,153900,1064056070,3745,3745,3745,3745,0
|
|
20230721,153800,1064056070,3745,3745,3745,3745,0
|
|
20230721,153700,1064056070,3745,3745,3745,3745,0
|
|
20230721,153600,1064056070,3745,3745,3745,3745,0
|
|
20230721,153500,1064056070,3745,3745,3745,3745,0
|
|
20230721,153400,1064056070,3745,3745,3745,3745,0
|
|
20230721,153300,1064056070,3745,3745,3745,3745,0
|
|
20230721,153200,1064056070,3745,3745,3745,3745,0
|
|
20230721,153100,1064056070,3745,3745,3745,3745,0
|
|
20230721,153000,1064056070,3745,3745,3745,3745,9966
|
|
20230721,152900,1026733400,3760,3760,3760,3760,0
|
|
20230721,152800,1026733400,3760,3760,3760,3760,0
|
|
20230721,152700,1026733400,3760,3760,3760,3760,0
|
|
20230721,152600,1026733400,3760,3760,3760,3760,0
|
|
20230721,152500,1026733400,3760,3760,3760,3760,0
|
|
20230721,152400,1026733400,3760,3760,3760,3760,0
|
|
20230721,152300,1026733400,3760,3760,3760,3760,0
|
|
20230721,152200,1026733400,3760,3760,3760,3760,0
|
|
20230721,152100,1026733400,3760,3760,3760,3760,0
|
|
20230721,152000,1026733400,3760,3760,3760,3760,0
|
|
20230721,151900,1026733400,3760,3750,3760,3750,105
|
|
20230721,151800,1026338635,3760,3760,3760,3750,1535
|
|
20230721,151700,1020577090,3760,3760,3760,3760,1026
|
|
20230721,151600,1016719330,3760,3760,3760,3755,34
|
|
20230721,151500,1016591640,3755,3755,3755,3750,2630
|
|
20230721,151400,1006727985,3755,3755,3755,3755,0
|
|
20230721,151300,1006727985,3755,3755,3755,3755,13
|
|
20230721,151200,1006679170,3755,3755,3755,3755,88
|
|
20230721,151100,1006348730,3755,3755,3755,3755,119
|
|
20230721,151000,1005901885,3760,3760,3760,3755,238
|
|
20230721,150900,1005007535,3760,3755,3760,3755,255
|
|
20230721,150800,1004049245,3755,3755,3755,3755,279
|
|
20230721,150700,1003001600,3750,3750,3750,3750,976
|
|
20230721,150600,999341600,3755,3755,3755,3755,56
|
|
20230721,150500,999131320,3750,3755,3755,3750,178
|
|
20230721,150400,998463410,3760,3760,3760,3760,422
|
|
20230721,150300,996876690,3750,3760,3760,3750,93
|
|
20230721,150200,996527675,3760,3760,3760,3760,2727
|
|
20230721,150100,986274155,3760,3760,3760,3760,0
|
|
20230721,150000,986274155,3760,3760,3760,3760,105
|
|
20230721,145900,985879355,3760,3760,3760,3760,358
|
|
20230721,145800,984533275,3750,3760,3760,3750,96
|
|
20230721,145700,984172335,3750,3755,3755,3750,600
|
|
20230721,145600,981922330,3760,3760,3760,3755,465
|
|
20230721,145500,980174440,3750,3750,3750,3750,90
|
|
20230721,145400,979836940,3755,3760,3760,3755,204
|
|
20230721,145300,979069950,3760,3755,3760,3755,396
|
|
20230721,145200,977581690,3755,3755,3760,3755,1182
|
|
20230721,145100,973142300,3755,3760,3765,3755,521
|
|
20230721,145000,971181465,3765,3760,3765,3760,402
|
|
20230721,144900,969669470,3765,3760,3765,3755,526
|
|
20230721,144800,967692740,3755,3755,3755,3755,0
|
|
20230721,144700,967692740,3755,3760,3760,3755,497
|
|
20230721,144600,965825445,3760,3760,3760,3755,110
|
|
20230721,144500,965411870,3755,3755,3755,3755,40
|
|
20230721,144400,965261670,3750,3760,3760,3750,615
|
|
20230721,144300,962951055,3755,3755,3755,3755,96
|
|
20230721,144200,962590575,3740,3750,3750,3740,8822
|
|
20230721,144100,929556985,3755,3750,3755,3750,228
|
|
20230721,144000,928701515,3750,3755,3755,3750,1717
|
|
20230721,143900,922261775,3750,3755,3755,3750,687
|
|
20230721,143800,919684255,3760,3760,3760,3760,363
|
|
20230721,143700,918319375,3760,3760,3760,3760,268
|
|
20230721,143600,917311695,3765,3765,3765,3765,197
|
|
20230721,143500,916569990,3765,3765,3765,3765,257
|
|
20230721,143400,915602385,3765,3765,3765,3765,95
|
|
20230721,143300,915244710,3765,3765,3765,3765,103
|
|
20230721,143200,914856915,3765,3760,3765,3760,268
|
|
20230721,143100,913848765,3760,3760,3760,3760,100
|
|
20230721,143000,913472765,3760,3760,3760,3760,299
|
|
20230721,142900,912348525,3755,3760,3760,3755,343
|
|
20230721,142800,911058850,3760,3760,3760,3760,0
|
|
20230721,142700,911058850,3760,3760,3760,3755,2372
|
|
20230721,142600,902150380,3760,3760,3760,3760,102
|
|
20230721,142500,901766860,3760,3760,3760,3760,751
|
|
20230721,142400,898943100,3765,3765,3765,3765,286
|
|
20230721,142300,897866310,3770,3770,3770,3770,198
|
|
20230721,142200,897119850,3765,3770,3770,3765,155
|
|
20230721,142100,896535600,3770,3770,3770,3770,94
|
|
20230721,142000,896181220,3770,3770,3770,3770,321
|
|
20230721,141900,894971050,3765,3765,3765,3765,181
|
|
20230721,141800,894289585,3765,3755,3765,3755,462
|
|
20230721,141700,892552805,3755,3765,3765,3755,1531
|
|
20230721,141600,886796700,3770,3765,3770,3765,297
|
|
20230721,141500,885677510,3770,3770,3770,3770,103
|
|
20230721,141400,885289200,3775,3765,3775,3765,494
|
|
20230721,141300,883428350,3765,3770,3770,3765,282
|
|
20230721,141200,882365250,3765,3770,3770,3765,598
|
|
20230721,141100,880112790,3770,3770,3770,3765,280
|
|
20230721,141000,879058080,3770,3765,3770,3765,303
|
|
20230721,140900,877916770,3770,3765,3770,3765,429
|
|
20230721,140800,876300940,3770,3770,3770,3770,29
|
|
20230721,140700,876191610,3770,3770,3775,3765,895
|
|
20230721,140600,872819705,3770,3770,3770,3770,97
|
|
20230721,140500,872454015,3765,3770,3775,3765,1291
|
|
20230721,140400,867591860,3770,3770,3775,3770,226
|
|
20230721,140300,866739325,3770,3775,3775,3770,198
|
|
20230721,140200,865991880,3775,3775,3775,3775,105
|
|
20230721,140100,865595505,3775,3770,3775,3770,527
|
|
20230721,140000,863608240,3770,3770,3770,3770,94
|
|
20230721,135900,863253860,3770,3770,3770,3770,1794
|
|
20230721,135800,856490480,3770,3775,3775,3770,1126
|
|
20230721,135700,852241525,3770,3775,3775,3770,240
|
|
20230721,135600,851336525,3775,3775,3775,3775,350
|
|
20230721,135500,850015275,3775,3775,3775,3770,960
|
|
20230721,135400,846392215,3775,3775,3775,3775,676
|
|
20230721,135300,843840315,3775,3775,3775,3775,923
|
|
20230721,135200,840355990,3775,3775,3775,3770,1192
|
|
20230721,135100,835856445,3775,3775,3775,3775,272
|
|
20230721,135000,834829645,3775,3775,3775,3775,350
|
|
20230721,134900,833508395,3775,3775,3775,3765,971
|
|
20230721,134800,829845920,3775,3770,3775,3770,11343
|
|
20230721,134700,787081935,3770,3765,3770,3765,2536
|
|
20230721,134600,777527250,3765,3780,3780,3765,1613
|
|
20230721,134500,771445140,3780,3775,3780,3775,363
|
|
20230721,134400,770073420,3780,3780,3780,3780,362
|
|
20230721,134300,768705060,3780,3775,3780,3775,195
|
|
20230721,134200,767968465,3770,3780,3780,3765,2723
|
|
20230721,134100,757699865,3780,3780,3785,3780,451
|
|
20230721,134000,755994145,3785,3785,3785,3775,799
|
|
20230721,133900,752973500,3780,3800,3805,3780,2796
|
|
20230721,133800,742377595,3800,3800,3810,3795,5668
|
|
20230721,133700,720807665,3800,3780,3810,3780,28345
|
|
20230721,133600,613173670,3785,3750,3785,3750,21844
|
|
20230721,133500,530898845,3750,3750,3750,3750,102
|
|
20230721,133400,530516345,3750,3750,3750,3750,94
|
|
20230721,133300,530163845,3750,3755,3755,3750,232
|
|
20230721,133200,529293840,3755,3755,3755,3755,338
|
|
20230721,133100,528024650,3755,3750,3755,3750,99
|
|
20230721,133000,527652925,3750,3750,3755,3750,165
|
|
20230721,132900,527033660,3750,3750,3750,3750,1595
|
|
20230721,132800,521052410,3750,3755,3755,3750,1277
|
|
20230721,132700,516263255,3755,3755,3760,3750,608
|
|
20230721,132600,513981595,3755,3760,3760,3755,277
|
|
20230721,132500,512941435,3755,3755,3755,3755,95
|
|
20230721,132400,512584710,3755,3755,3755,3755,281
|
|
20230721,132300,511529555,3755,3755,3755,3755,197
|
|
20230721,132200,510789820,3750,3755,3755,3750,244
|
|
20230721,132100,509874350,3755,3755,3755,3755,113
|
|
20230721,132000,509450035,3755,3755,3755,3755,255
|
|
20230721,131900,508492510,3755,3755,3755,3755,293
|
|
20230721,131800,507392295,3755,3755,3755,3755,206
|
|
20230721,131700,506618765,3755,3755,3755,3755,167
|
|
20230721,131600,505991680,3750,3755,3755,3750,384
|
|
20230721,131500,504551210,3750,3750,3755,3750,461
|
|
20230721,131400,502821945,3755,3755,3755,3755,95
|
|
20230721,131300,502465220,3750,3750,3750,3745,439
|
|
20230721,131200,500819970,3745,3750,3750,3745,137
|
|
20230721,131100,500306320,3750,3760,3760,3750,299
|
|
20230721,131000,499184130,3750,3755,3755,3750,342
|
|
20230721,130900,497901115,3755,3750,3755,3750,171
|
|
20230721,130800,497259390,3750,3755,3755,3750,1028
|
|
20230721,130700,493399870,3750,3760,3760,3750,512
|
|
20230721,130600,491478415,3755,3755,3755,3755,757
|
|
20230721,130500,488635880,3755,3755,3760,3755,305
|
|
20230721,130400,487489145,3760,3755,3760,3755,203
|
|
20230721,130300,486726365,3760,3760,3760,3760,95
|
|
20230721,130200,486369165,3755,3750,3755,3750,466
|
|
20230721,130100,484621065,3755,3760,3760,3755,153
|
|
20230721,130000,484046040,3760,3760,3760,3760,99
|
|
20230721,125900,483673800,3760,3760,3760,3760,292
|
|
20230721,125800,482575880,3760,3760,3760,3760,204
|
|
20230721,125700,481808840,3760,3760,3760,3760,0
|
|
20230721,125600,481808840,3760,3760,3760,3755,326
|
|
20230721,125500,480583725,3755,3755,3755,3755,103
|
|
20230721,125400,480196960,3760,3755,3760,3755,1536
|
|
20230721,125300,474428810,3760,3755,3760,3755,3039
|
|
20230721,125200,463016125,3755,3760,3760,3755,2722
|
|
20230721,125100,452794505,3760,3755,3760,3755,316
|
|
20230721,125000,451607455,3760,3760,3760,3760,103
|
|
20230721,124900,451220175,3755,3750,3755,3745,1378
|
|
20230721,124800,446052665,3750,3750,3750,3750,0
|
|
20230721,124700,446052665,3750,3750,3750,3750,214
|
|
20230721,124600,445250165,3750,3750,3755,3750,483
|
|
20230721,124500,443438375,3755,3755,3755,3755,94
|
|
20230721,124400,443085405,3755,3755,3755,3755,95
|
|
20230721,124300,442728680,3750,3750,3750,3750,768
|
|
20230721,124200,439848680,3745,3760,3760,3745,283
|
|
20230721,124100,438786480,3760,3760,3760,3760,103
|
|
20230721,124000,438399200,3760,3760,3760,3755,375
|
|
20230721,123900,436989700,3755,3760,3760,3755,577
|
|
20230721,123800,434821565,3760,3760,3760,3760,94
|
|
20230721,123700,434468125,3760,3760,3760,3760,137
|
|
20230721,123600,433953005,3760,3760,3765,3760,406
|
|
20230721,123500,432425455,3765,3765,3765,3765,111
|
|
20230721,123400,432007540,3765,3760,3765,3760,297
|
|
20230721,123300,430889385,3765,3765,3765,3760,297
|
|
20230721,123200,429771680,3765,3760,3765,3760,153
|
|
20230721,123100,429195885,3765,3765,3765,3765,223
|
|
20230721,123000,428356290,3760,3760,3760,3760,28
|
|
20230721,122900,428251010,3760,3765,3765,3760,1397
|
|
20230721,122800,422992305,3765,3765,3765,3765,163
|
|
20230721,122700,422378610,3765,3765,3765,3765,97
|
|
20230721,122600,422013405,3765,3760,3765,3760,405
|
|
20230721,122500,420490570,3765,3760,3765,3760,893
|
|
20230721,122400,417132415,3760,3760,3760,3760,350
|
|
20230721,122300,415816415,3760,3760,3760,3760,103
|
|
20230721,122200,415429135,3760,3760,3760,3760,1263
|
|
20230721,122100,410680255,3760,3760,3760,3760,152
|
|
20230721,122000,410108735,3760,3760,3760,3760,797
|
|
20230721,121900,407112015,3765,3760,3765,3760,3859
|
|
20230721,121800,392601660,3760,3750,3760,3750,2303
|
|
20230721,121700,383953460,3755,3755,3755,3755,0
|
|
20230721,121600,383953460,3755,3750,3755,3750,248
|
|
20230721,121500,383022470,3750,3750,3750,3750,1294
|
|
20230721,121400,378169970,3750,3750,3750,3750,103
|
|
20230721,121300,377783720,3755,3755,3755,3755,115
|
|
20230721,121200,377351895,3750,3750,3750,3750,198
|
|
20230721,121100,376609395,3750,3750,3750,3750,95
|
|
20230721,121000,376253145,3750,3750,3750,3750,103
|
|
20230721,120900,375866895,3750,3750,3750,3750,398
|
|
20230721,120800,374374395,3750,3750,3750,3750,0
|
|
20230721,120700,374374395,3750,3750,3750,3750,297
|
|
20230721,120600,373260645,3750,3750,3750,3750,620
|
|
20230721,120500,370935645,3750,3750,3750,3750,95
|
|
20230721,120400,370579395,3750,3745,3750,3745,110
|
|
20230721,120300,370166920,3745,3750,3750,3745,564
|
|
20230721,120200,368052630,3750,3750,3750,3750,94
|
|
20230721,120100,367700130,3745,3745,3745,3745,6
|
|
20230721,120000,367677660,3745,3740,3745,3735,596
|
|
20230721,115900,365450150,3745,3750,3750,3745,200
|
|
20230721,115800,364701085,3750,3745,3750,3745,215
|
|
20230721,115700,363894925,3750,3750,3750,3750,186
|
|
20230721,115600,363197425,3750,3745,3750,3745,103
|
|
20230721,115500,362811220,3745,3750,3750,3745,343
|
|
20230721,115400,361525670,3750,3750,3750,3750,232
|
|
20230721,115300,360655670,3750,3750,3750,3750,202
|
|
20230721,115200,359898170,3750,3750,3750,3750,102
|
|
20230721,115100,359515670,3750,3745,3750,3745,141
|
|
20230721,115000,358987155,3745,3745,3745,3745,475
|
|
20230721,114900,357208280,3745,3745,3745,3745,298
|
|
20230721,114800,356092270,3745,3745,3745,3745,134
|
|
20230721,114700,355590440,3745,3745,3745,3745,197
|
|
20230721,114600,354852675,3745,3745,3745,3745,197
|
|
20230721,114500,354114910,3745,3745,3745,3740,11
|
|
20230721,114400,354073725,3745,3745,3745,3745,388
|
|
20230721,114300,352620665,3745,3745,3745,3745,0
|
|
20230721,114200,352620665,3745,3745,3745,3745,94
|
|
20230721,114100,352268635,3740,3745,3745,3740,1729
|
|
20230721,114000,345801020,3745,3745,3745,3745,94
|
|
20230721,113900,345448990,3745,3750,3750,3745,2725
|
|
20230721,113800,335243855,3755,3750,3755,3750,375
|
|
20230721,113700,333837130,3750,3755,3755,3750,2146
|
|
20230721,113600,325787025,3755,3755,3755,3755,197
|
|
20230721,113500,325047290,3750,3755,3755,3750,340
|
|
20230721,113400,323770600,3750,3750,3750,3750,10
|
|
20230721,113300,323733100,3750,3755,3755,3750,279
|
|
20230721,113200,322685860,3755,3755,3755,3755,276
|
|
20230721,113100,321649480,3755,3755,3755,3755,2036
|
|
20230721,113000,314004300,3760,3760,3760,3760,103
|
|
20230721,112900,313617020,3760,3760,3760,3760,356
|
|
20230721,112800,312278460,3760,3760,3760,3760,0
|
|
20230721,112700,312278460,3760,3760,3760,3760,197
|
|
20230721,112600,311537740,3760,3765,3765,3755,592
|
|
20230721,112500,309310985,3760,3760,3760,3760,446
|
|
20230721,112400,307634025,3760,3760,3760,3760,197
|
|
20230721,112300,306893305,3760,3760,3760,3755,233
|
|
20230721,112200,306017230,3760,3760,3760,3760,95
|
|
20230721,112100,305660030,3760,3765,3765,3760,2087
|
|
20230721,112000,297812395,3765,3765,3765,3765,299
|
|
20230721,111900,296686660,3765,3765,3765,3765,103
|
|
20230721,111800,296298865,3765,3765,3765,3765,196
|
|
20230721,111700,295560925,3765,3770,3770,3765,305
|
|
20230721,111600,294411560,3770,3765,3770,3765,867
|
|
20230721,111500,291146790,3765,3765,3765,3765,2041
|
|
20230721,111400,283462425,3765,3765,3765,3765,184
|
|
20230721,111300,282769665,3765,3765,3765,3760,212
|
|
20230721,111200,281971560,3760,3760,3760,3760,33
|
|
20230721,111100,281847480,3760,3760,3760,3760,95
|
|
20230721,111000,281490280,3760,3760,3760,3760,236
|
|
20230721,110900,280602920,3760,3760,3760,3760,297
|
|
20230721,110800,279486200,3765,3760,3765,3760,302
|
|
20230721,110700,278349580,3765,3760,3765,3760,401
|
|
20230721,110600,276839875,3760,3760,3760,3760,337
|
|
20230721,110500,275572755,3760,3760,3760,3760,14
|
|
20230721,110400,275520115,3760,3760,3765,3760,719
|
|
20230721,110300,272815050,3760,3765,3765,3760,115
|
|
20230721,110200,272382135,3760,3765,3765,3760,106
|
|
20230721,110100,271983100,3765,3765,3765,3765,304
|
|
20230721,110000,270838540,3765,3765,3765,3765,174
|
|
20230721,105900,270183430,3760,3765,3765,3760,105
|
|
20230721,105800,269788115,3765,3765,3765,3760,339
|
|
20230721,105700,268511910,3765,3765,3765,3765,195
|
|
20230721,105600,267777735,3765,3760,3765,3760,1083
|
|
20230721,105500,263705020,3760,3760,3760,3755,368
|
|
20230721,105400,262321350,3760,3760,3760,3760,203
|
|
20230721,105300,261558070,3760,3760,3765,3760,347
|
|
20230721,105200,260252880,3760,3760,3760,3760,938
|
|
20230721,105100,256726000,3760,3760,3760,3760,103
|
|
20230721,105000,256338720,3760,3755,3760,3755,224
|
|
20230721,104900,255496485,3760,3760,3760,3760,487
|
|
20230721,104800,253665365,3765,3765,3765,3760,546
|
|
20230721,104700,251610220,3760,3760,3760,3760,101
|
|
20230721,104600,251230460,3760,3765,3765,3760,593
|
|
20230721,104500,248998190,3765,3760,3765,3760,113
|
|
20230721,104400,248572795,3765,3765,3765,3765,299
|
|
20230721,104300,247447060,3765,3765,3765,3765,271
|
|
20230721,104200,246426745,3765,3760,3765,3755,2593
|
|
20230721,104100,236680405,3760,3760,3760,3760,103
|
|
20230721,104000,236293125,3760,3755,3760,3755,115
|
|
20230721,103900,235860825,3760,3760,3760,3760,275
|
|
20230721,103800,234826825,3765,3765,3765,3765,262
|
|
20230721,103700,233840395,3765,3765,3765,3765,284
|
|
20230721,103600,232771135,3765,3765,3765,3760,325
|
|
20230721,103500,231547530,3765,3765,3765,3765,197
|
|
20230721,103400,230805825,3765,3765,3765,3760,35
|
|
20230721,103300,230674055,3765,3760,3765,3755,4836
|
|
20230721,103200,212472905,3760,3760,3760,3760,103
|
|
20230721,103100,212085625,3755,3755,3760,3755,96
|
|
20230721,103000,211724675,3760,3755,3760,3755,303
|
|
20230721,102900,210585405,3760,3760,3760,3760,398
|
|
20230721,102800,209088925,3760,3760,3760,3760,103
|
|
20230721,102700,208701645,3760,3755,3760,3755,233
|
|
20230721,102600,207825615,3755,3760,3760,3755,299
|
|
20230721,102500,206701885,3760,3760,3760,3760,0
|
|
20230721,102400,206701885,3760,3760,3765,3755,519
|
|
20230721,102300,204749980,3760,3760,3760,3760,132
|
|
20230721,102200,204253660,3765,3760,3765,3760,488
|
|
20230721,102100,202417670,3755,3760,3760,3755,336
|
|
20230721,102000,201154840,3755,3755,3755,3755,186
|
|
20230721,101900,200456410,3760,3760,3760,3755,226
|
|
20230721,101800,199606775,3755,3760,3760,3755,440
|
|
20230721,101700,197952500,3755,3755,3760,3755,104
|
|
20230721,101600,197561485,3760,3760,3760,3760,279
|
|
20230721,101500,196512445,3760,3760,3760,3760,197
|
|
20230721,101400,195771725,3750,3765,3765,3750,451
|
|
20230721,101300,194075565,3765,3755,3765,3755,2969
|
|
20230721,101200,182912810,3755,3755,3755,3755,2187
|
|
20230721,101100,174700625,3755,3755,3755,3750,670
|
|
20230721,101000,172187225,3755,3755,3755,3755,117
|
|
20230721,100900,171747890,3755,3750,3755,3750,1051
|
|
20230721,100800,167806170,3750,3750,3755,3750,198
|
|
20230721,100700,167063195,3750,3755,3755,3750,96
|
|
20230721,100600,166703185,3755,3760,3760,3755,529
|
|
20230721,100500,164716275,3760,3760,3765,3760,3033
|
|
20230721,100400,153312035,3755,3750,3755,3750,1600
|
|
20230721,100300,147311660,3750,3765,3765,3750,733
|
|
20230721,100200,144560080,3760,3745,3760,3745,5020
|
|
20230721,100100,125726915,3745,3740,3750,3740,1335
|
|
20230721,100000,120726995,3745,3740,3745,3740,144
|
|
20230721,095900,120187965,3740,3745,3745,3740,573
|
|
20230721,095800,118043555,3745,3745,3750,3745,1132
|
|
20230721,095700,113803700,3740,3740,3745,3740,264
|
|
20230721,095600,112815850,3740,3735,3740,3730,725
|
|
20230721,095500,110108325,3730,3730,3730,3725,1922
|
|
20230721,095400,102940275,3730,3725,3735,3725,259
|
|
20230721,095300,101973270,3725,3705,3730,3705,7208
|
|
20230721,095200,75132160,3710,3700,3710,3700,3002
|
|
20230721,095100,63994760,3705,3705,3710,3705,53
|
|
20230721,095000,63798390,3705,3705,3705,3705,50
|
|
20230721,094900,63613140,3715,3715,3715,3710,12
|
|
20230721,094800,63568610,3705,3710,3710,3705,252
|
|
20230721,094700,62634470,3710,3710,3710,3710,26
|
|
20230721,094600,62538010,3705,3695,3705,3695,1792
|
|
20230721,094500,55905995,3695,3695,3695,3695,13
|
|
20230721,094400,55857960,3695,3695,3695,3695,23
|
|
20230721,094300,55772975,3695,3695,3695,3695,0
|
|
20230721,094200,55772975,3695,3695,3695,3695,0
|
|
20230721,094100,55772975,3695,3685,3695,3685,674
|
|
20230721,094000,53283545,3685,3685,3685,3685,2
|
|
20230721,093900,53276175,3685,3685,3685,3685,2
|
|
20230721,093800,53268805,3685,3685,3685,3685,2
|
|
20230721,093700,53261435,3695,3695,3695,3695,5
|
|
20230721,093600,53242960,3695,3685,3695,3685,102
|
|
20230721,093500,52866090,3685,3685,3685,3685,40
|
|
20230721,093400,52718690,3695,3695,3695,3695,1
|
|
20230721,093300,52714995,3685,3685,3685,3685,0
|
|
20230721,093200,52714995,3685,3685,3685,3685,0
|
|
20230721,093100,52714995,3685,3685,3685,3685,0
|
|
20230721,093000,52714995,3685,3685,3685,3685,0
|
|
20230721,092900,52714995,3685,3685,3685,3685,356
|
|
20230721,092800,51403135,3685,3685,3685,3685,10
|
|
20230721,092700,51366285,3685,3690,3690,3685,1779
|
|
20230721,092600,44804325,3690,3690,3690,3690,110
|
|
20230721,092500,44398425,3680,3680,3680,3680,0
|
|
20230721,092400,44398425,3680,3680,3680,3680,0
|
|
20230721,092300,44398425,3680,3680,3680,3680,0
|
|
20230721,092200,44398425,3680,3685,3685,3680,1561
|
|
20230721,092100,38650335,3700,3700,3700,3700,32
|
|
20230721,092000,38531935,3685,3685,3685,3685,0
|
|
20230721,091900,38531935,3685,3690,3690,3685,18
|
|
20230721,091800,38465600,3680,3680,3680,3680,0
|
|
20230721,091700,38465600,3680,3680,3680,3680,0
|
|
20230721,091600,38465600,3680,3680,3680,3680,50
|
|
20230721,091500,38281600,3680,3685,3685,3680,1698
|
|
20230721,091400,32025420,3685,3695,3695,3685,690
|
|
20230721,091300,29481530,3695,3700,3700,3695,57
|
|
20230721,091200,29270905,3700,3700,3700,3700,0
|
|
20230721,091100,29270905,3700,3695,3700,3690,1020
|
|
20230721,091000,25506950,3690,3690,3690,3690,37
|
|
20230721,090900,25370420,3685,3685,3685,3685,0
|
|
20230721,090800,25370420,3685,3685,3685,3685,0
|
|
20230721,090700,25370420,3685,3685,3685,3685,1
|
|
20230721,090600,25366735,3700,3700,3700,3700,16
|
|
20230721,090500,25307535,3695,3690,3700,3690,122
|
|
20230721,090400,24856745,3690,3690,3690,3690,321
|
|
20230721,090300,23672255,3685,3685,3685,3680,321
|
|
20230721,090200,22489725,3685,3695,3695,3685,2145
|
|
20230721,090100,14582050,3695,3705,3705,3695,2160
|
|
20230721,090000,6597625,3705,3710,3710,3705,1779
|