658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195500,486408835,2220,2220,2220,2220,8055
|
|
20230721,195400,486408835,2220,2220,2220,2220,0
|
|
20230721,195300,486408835,2220,2220,2220,2220,0
|
|
20230721,195200,486408835,2220,2220,2220,2220,0
|
|
20230721,195100,486408835,2220,2220,2220,2220,0
|
|
20230721,195000,486408835,2220,2220,2220,2220,0
|
|
20230721,194900,486408835,2220,2220,2220,2220,0
|
|
20230721,194800,486408835,2220,2220,2220,2220,0
|
|
20230721,194700,486408835,2220,2220,2220,2220,0
|
|
20230721,194600,486408835,2220,2220,2220,2220,0
|
|
20230721,194500,486408835,2220,2220,2220,2220,0
|
|
20230721,194400,486408835,2220,2220,2220,2220,0
|
|
20230721,194300,486408835,2220,2220,2220,2220,0
|
|
20230721,194200,486408835,2220,2220,2220,2220,0
|
|
20230721,194100,486408835,2220,2220,2220,2220,0
|
|
20230721,194000,486408835,2220,2220,2220,2220,0
|
|
20230721,193900,486408835,2220,2220,2220,2220,0
|
|
20230721,193800,486408835,2220,2220,2220,2220,0
|
|
20230721,193700,486408835,2220,2220,2220,2220,0
|
|
20230721,193600,486408835,2220,2220,2220,2220,0
|
|
20230721,193500,486408835,2220,2220,2220,2220,0
|
|
20230721,193400,486408835,2220,2220,2220,2220,0
|
|
20230721,193300,486408835,2220,2220,2220,2220,0
|
|
20230721,193200,486408835,2220,2220,2220,2220,0
|
|
20230721,193100,486408835,2220,2220,2220,2220,0
|
|
20230721,193000,486408835,2220,2220,2220,2220,0
|
|
20230721,192900,486408835,2220,2220,2220,2220,0
|
|
20230721,192800,486408835,2220,2220,2220,2220,0
|
|
20230721,192700,486408835,2220,2220,2220,2220,0
|
|
20230721,192600,486408835,2220,2220,2220,2220,0
|
|
20230721,192500,486408835,2220,2220,2220,2220,8055
|
|
20230721,192400,486408835,2220,2220,2220,2220,0
|
|
20230721,192300,486408835,2220,2220,2220,2220,0
|
|
20230721,192200,486408835,2220,2220,2220,2220,0
|
|
20230721,192100,486408835,2220,2220,2220,2220,0
|
|
20230721,192000,486408835,2220,2220,2220,2220,0
|
|
20230721,191900,486408835,2220,2220,2220,2220,0
|
|
20230721,191800,486408835,2220,2220,2220,2220,0
|
|
20230721,191700,486408835,2220,2220,2220,2220,0
|
|
20230721,191600,486408835,2220,2220,2220,2220,0
|
|
20230721,191500,486408835,2220,2220,2220,2220,0
|
|
20230721,191400,486408835,2220,2220,2220,2220,0
|
|
20230721,191300,486408835,2220,2220,2220,2220,0
|
|
20230721,191200,486408835,2220,2220,2220,2220,0
|
|
20230721,191100,486408835,2220,2220,2220,2220,0
|
|
20230721,191000,486408835,2220,2220,2220,2220,0
|
|
20230721,190900,486408835,2220,2220,2220,2220,0
|
|
20230721,190800,486408835,2220,2220,2220,2220,0
|
|
20230721,190700,486408835,2220,2220,2220,2220,0
|
|
20230721,190600,486408835,2220,2220,2220,2220,0
|
|
20230721,190500,486408835,2220,2220,2220,2220,0
|
|
20230721,190400,486408835,2220,2220,2220,2220,0
|
|
20230721,190300,486408835,2220,2220,2220,2220,0
|
|
20230721,190200,486408835,2220,2220,2220,2220,0
|
|
20230721,190100,486408835,2220,2220,2220,2220,0
|
|
20230721,190000,486408835,2220,2220,2220,2220,0
|
|
20230721,185900,486408835,2220,2220,2220,2220,0
|
|
20230721,185800,486408835,2220,2220,2220,2220,0
|
|
20230721,185700,486408835,2220,2220,2220,2220,0
|
|
20230721,185600,486408835,2220,2220,2220,2220,0
|
|
20230721,185500,486408835,2220,2220,2220,2220,8055
|
|
20230721,185400,486408835,2220,2220,2220,2220,0
|
|
20230721,185300,486408835,2220,2220,2220,2220,0
|
|
20230721,185200,486408835,2220,2220,2220,2220,0
|
|
20230721,185100,486408835,2220,2220,2220,2220,0
|
|
20230721,185000,486408835,2220,2220,2220,2220,0
|
|
20230721,184900,486408835,2220,2220,2220,2220,0
|
|
20230721,184800,486408835,2220,2220,2220,2220,0
|
|
20230721,184700,486408835,2220,2220,2220,2220,0
|
|
20230721,184600,486408835,2220,2220,2220,2220,0
|
|
20230721,184500,486408835,2220,2220,2220,2220,0
|
|
20230721,184400,486408835,2220,2220,2220,2220,0
|
|
20230721,184300,486408835,2220,2220,2220,2220,0
|
|
20230721,184200,486408835,2220,2220,2220,2220,0
|
|
20230721,184100,486408835,2220,2220,2220,2220,0
|
|
20230721,184000,486408835,2220,2220,2220,2220,0
|
|
20230721,183900,486408835,2220,2220,2220,2220,0
|
|
20230721,183800,486408835,2220,2220,2220,2220,0
|
|
20230721,183700,486408835,2220,2220,2220,2220,0
|
|
20230721,183600,486408835,2220,2220,2220,2220,0
|
|
20230721,183500,486408835,2220,2220,2220,2220,0
|
|
20230721,183400,486408835,2220,2220,2220,2220,0
|
|
20230721,183300,486408835,2220,2220,2220,2220,0
|
|
20230721,183200,486408835,2220,2220,2220,2220,0
|
|
20230721,183100,486408835,2220,2220,2220,2220,0
|
|
20230721,183000,486408835,2220,2220,2220,2220,0
|
|
20230721,182900,486408835,2220,2220,2220,2220,0
|
|
20230721,182800,486408835,2220,2220,2220,2220,0
|
|
20230721,182700,486408835,2220,2220,2220,2220,0
|
|
20230721,182600,486408835,2220,2220,2220,2220,0
|
|
20230721,182500,486408835,2220,2220,2220,2220,8055
|
|
20230721,182400,486408835,2220,2220,2220,2220,0
|
|
20230721,182300,486408835,2220,2220,2220,2220,0
|
|
20230721,182200,486408835,2220,2220,2220,2220,0
|
|
20230721,182100,486408835,2220,2220,2220,2220,0
|
|
20230721,182000,486408835,2220,2220,2220,2220,0
|
|
20230721,181900,486408835,2220,2220,2220,2220,0
|
|
20230721,181800,486408835,2220,2220,2220,2220,0
|
|
20230721,181700,486408835,2220,2220,2220,2220,0
|
|
20230721,181600,486408835,2220,2220,2220,2220,0
|
|
20230721,181500,486408835,2220,2220,2220,2220,0
|
|
20230721,181400,486408835,2220,2220,2220,2220,0
|
|
20230721,181300,486408835,2220,2220,2220,2220,0
|
|
20230721,181200,486408835,2220,2220,2220,2220,0
|
|
20230721,181100,486408835,2220,2220,2220,2220,0
|
|
20230721,181000,486408835,2220,2220,2220,2220,0
|
|
20230721,180900,486408835,2220,2220,2220,2220,0
|
|
20230721,180800,486408835,2220,2220,2220,2220,0
|
|
20230721,180700,486408835,2220,2220,2220,2220,0
|
|
20230721,180600,486408835,2220,2220,2220,2220,0
|
|
20230721,180500,486408835,2220,2220,2220,2220,0
|
|
20230721,180400,486408835,2220,2220,2220,2220,0
|
|
20230721,180300,486408835,2220,2220,2220,2220,0
|
|
20230721,180200,486408835,2220,2220,2220,2220,0
|
|
20230721,180100,486408835,2220,2220,2220,2220,0
|
|
20230721,180000,486408835,2220,2220,2220,2220,0
|
|
20230721,175900,486408835,2220,2220,2220,2220,0
|
|
20230721,175800,486408835,2220,2220,2220,2220,0
|
|
20230721,175700,486408835,2220,2220,2220,2220,0
|
|
20230721,175600,486408835,2220,2220,2220,2220,0
|
|
20230721,175500,486408835,2220,2220,2220,2220,8055
|
|
20230721,175400,486408835,2220,2220,2220,2220,0
|
|
20230721,175300,486408835,2220,2220,2220,2220,0
|
|
20230721,175200,486408835,2220,2220,2220,2220,0
|
|
20230721,175100,486408835,2220,2220,2220,2220,0
|
|
20230721,175000,486408835,2220,2220,2220,2220,0
|
|
20230721,174900,486408835,2220,2220,2220,2220,0
|
|
20230721,174800,486408835,2220,2220,2220,2220,0
|
|
20230721,174700,486408835,2220,2220,2220,2220,0
|
|
20230721,174600,486408835,2220,2220,2220,2220,0
|
|
20230721,174500,486408835,2220,2220,2220,2220,0
|
|
20230721,174400,486408835,2220,2220,2220,2220,0
|
|
20230721,174300,486408835,2220,2220,2220,2220,0
|
|
20230721,174200,486408835,2220,2220,2220,2220,0
|
|
20230721,174100,486408835,2220,2220,2220,2220,0
|
|
20230721,174000,486408835,2220,2220,2220,2220,0
|
|
20230721,173900,486408835,2220,2220,2220,2220,0
|
|
20230721,173800,486408835,2220,2220,2220,2220,0
|
|
20230721,173700,486408835,2220,2220,2220,2220,0
|
|
20230721,173600,486408835,2220,2220,2220,2220,0
|
|
20230721,173500,486408835,2220,2220,2220,2220,0
|
|
20230721,173400,486408835,2220,2220,2220,2220,0
|
|
20230721,173300,486408835,2220,2220,2220,2220,0
|
|
20230721,173200,486408835,2220,2220,2220,2220,0
|
|
20230721,173100,486408835,2220,2220,2220,2220,0
|
|
20230721,173000,486408835,2220,2220,2220,2220,0
|
|
20230721,172900,486408835,2220,2220,2220,2220,0
|
|
20230721,172800,486408835,2220,2220,2220,2220,0
|
|
20230721,172700,486408835,2220,2220,2220,2220,0
|
|
20230721,172600,486408835,2220,2220,2220,2220,0
|
|
20230721,172500,486408835,2220,2220,2220,2220,8055
|
|
20230721,172400,486408835,2220,2220,2220,2220,0
|
|
20230721,172300,486408835,2220,2220,2220,2220,0
|
|
20230721,172200,486408835,2220,2220,2220,2220,0
|
|
20230721,172100,486408835,2220,2220,2220,2220,0
|
|
20230721,172000,486408835,2220,2220,2220,2220,0
|
|
20230721,171900,486408835,2220,2220,2220,2220,0
|
|
20230721,171800,486408835,2220,2220,2220,2220,0
|
|
20230721,171700,486408835,2220,2220,2220,2220,0
|
|
20230721,171600,486408835,2220,2220,2220,2220,0
|
|
20230721,171500,486408835,2220,2220,2220,2220,0
|
|
20230721,171400,486408835,2220,2220,2220,2220,0
|
|
20230721,171300,486408835,2220,2220,2220,2220,0
|
|
20230721,171200,486408835,2220,2220,2220,2220,0
|
|
20230721,171100,486408835,2220,2220,2220,2220,0
|
|
20230721,171000,486408835,2220,2220,2220,2220,0
|
|
20230721,170900,486408835,2220,2220,2220,2220,0
|
|
20230721,170800,486408835,2220,2220,2220,2220,0
|
|
20230721,170700,486408835,2220,2220,2220,2220,0
|
|
20230721,170600,486408835,2220,2220,2220,2220,0
|
|
20230721,170500,486408835,2220,2220,2220,2220,0
|
|
20230721,170400,486408835,2220,2220,2220,2220,0
|
|
20230721,170300,486408835,2220,2220,2220,2220,0
|
|
20230721,170200,486408835,2220,2220,2220,2220,0
|
|
20230721,170100,486408835,2220,2220,2220,2220,0
|
|
20230721,170000,486408835,2220,2220,2220,2220,0
|
|
20230721,165900,486408835,2220,2220,2220,2220,0
|
|
20230721,165800,486408835,2220,2220,2220,2220,0
|
|
20230721,165700,486408835,2220,2220,2220,2220,0
|
|
20230721,165600,486408835,2220,2220,2220,2220,0
|
|
20230721,165500,486408835,2220,2220,2220,2220,8055
|
|
20230721,165400,486408835,2220,2220,2220,2220,0
|
|
20230721,165300,486408835,2220,2220,2220,2220,0
|
|
20230721,165200,486408835,2220,2220,2220,2220,0
|
|
20230721,165100,486408835,2220,2220,2220,2220,0
|
|
20230721,165000,486408835,2220,2220,2220,2220,0
|
|
20230721,164900,486408835,2220,2220,2220,2220,0
|
|
20230721,164800,486408835,2220,2220,2220,2220,0
|
|
20230721,164700,486408835,2220,2220,2220,2220,0
|
|
20230721,164600,486408835,2220,2220,2220,2220,0
|
|
20230721,164500,486408835,2220,2220,2220,2220,0
|
|
20230721,164400,486408835,2220,2220,2220,2220,0
|
|
20230721,164300,486408835,2220,2220,2220,2220,0
|
|
20230721,164200,486408835,2220,2220,2220,2220,0
|
|
20230721,164100,486408835,2220,2220,2220,2220,0
|
|
20230721,164000,486408835,2220,2220,2220,2220,0
|
|
20230721,163900,486408835,2220,2220,2220,2220,0
|
|
20230721,163800,486408835,2220,2220,2220,2220,0
|
|
20230721,163700,486408835,2220,2220,2220,2220,0
|
|
20230721,163600,486408835,2220,2220,2220,2220,0
|
|
20230721,163500,486408835,2220,2220,2220,2220,0
|
|
20230721,163400,486408835,2220,2220,2220,2220,0
|
|
20230721,163300,486408835,2220,2220,2220,2220,0
|
|
20230721,163200,486408835,2220,2220,2220,2220,0
|
|
20230721,163100,486408835,2220,2220,2220,2220,0
|
|
20230721,163000,486408835,2220,2220,2220,2220,0
|
|
20230721,162900,486408835,2220,2220,2220,2220,0
|
|
20230721,162800,486408835,2220,2220,2220,2220,0
|
|
20230721,162700,486408835,2220,2220,2220,2220,0
|
|
20230721,162600,486408835,2220,2220,2220,2220,0
|
|
20230721,162500,486408835,2220,2220,2220,2220,8055
|
|
20230721,162400,486408835,2220,2220,2220,2220,0
|
|
20230721,162300,486408835,2220,2220,2220,2220,0
|
|
20230721,162200,486408835,2220,2220,2220,2220,0
|
|
20230721,162100,486408835,2220,2220,2220,2220,0
|
|
20230721,162000,486408835,2220,2220,2220,2220,0
|
|
20230721,161900,486408835,2220,2220,2220,2220,0
|
|
20230721,161800,486408835,2220,2220,2220,2220,0
|
|
20230721,161700,486408835,2220,2220,2220,2220,0
|
|
20230721,161600,486408835,2220,2220,2220,2220,0
|
|
20230721,161500,486408835,2220,2220,2220,2220,0
|
|
20230721,161400,486408835,2220,2220,2220,2220,0
|
|
20230721,161300,486408835,2220,2220,2220,2220,0
|
|
20230721,161200,486408835,2220,2220,2220,2220,0
|
|
20230721,161100,486408835,2220,2220,2220,2220,0
|
|
20230721,161000,486408835,2220,2220,2220,2220,0
|
|
20230721,160900,486408835,2220,2220,2220,2220,0
|
|
20230721,160800,486408835,2220,2220,2220,2220,0
|
|
20230721,160700,486408835,2220,2220,2220,2220,0
|
|
20230721,160600,486408835,2220,2220,2220,2220,0
|
|
20230721,160500,486408835,2220,2220,2220,2220,0
|
|
20230721,160400,486408835,2220,2220,2220,2220,0
|
|
20230721,160300,486408835,2220,2220,2220,2220,0
|
|
20230721,160200,486408835,2220,2220,2220,2220,0
|
|
20230721,160100,486408835,2220,2220,2220,2220,0
|
|
20230721,160000,486408835,2220,2220,2220,2220,0
|
|
20230721,155900,486408835,2220,2220,2220,2220,0
|
|
20230721,155800,486408835,2220,2220,2220,2220,0
|
|
20230721,155700,486408835,2220,2220,2220,2220,0
|
|
20230721,155600,486408835,2220,2220,2220,2220,0
|
|
20230721,155500,486408835,2220,2220,2220,2220,8055
|
|
20230721,155400,486408835,2220,2220,2220,2220,0
|
|
20230721,155300,486408835,2220,2220,2220,2220,0
|
|
20230721,155200,486408835,2220,2220,2220,2220,0
|
|
20230721,155100,486408835,2220,2220,2220,2220,0
|
|
20230721,155000,486408835,2220,2220,2220,2220,0
|
|
20230721,154900,486408835,2220,2220,2220,2220,0
|
|
20230721,154800,486408835,2220,2220,2220,2220,0
|
|
20230721,154700,486408835,2220,2220,2220,2220,0
|
|
20230721,154600,486408835,2220,2220,2220,2220,0
|
|
20230721,154500,486408835,2220,2220,2220,2220,0
|
|
20230721,154400,486408835,2220,2220,2220,2220,0
|
|
20230721,154300,486408835,2220,2220,2220,2220,0
|
|
20230721,154200,486408835,2220,2220,2220,2220,0
|
|
20230721,154100,486408835,2220,2220,2220,2220,0
|
|
20230721,154000,486408835,2220,2220,2220,2220,0
|
|
20230721,153900,486408835,2220,2220,2220,2220,0
|
|
20230721,153800,486408835,2220,2220,2220,2220,0
|
|
20230721,153700,486408835,2220,2220,2220,2220,0
|
|
20230721,153600,486408835,2220,2220,2220,2220,0
|
|
20230721,153500,486408835,2220,2220,2220,2220,0
|
|
20230721,153400,486408835,2220,2220,2220,2220,0
|
|
20230721,153300,486408835,2220,2220,2220,2220,0
|
|
20230721,153200,486408835,2220,2220,2220,2220,0
|
|
20230721,153100,486408835,2220,2220,2220,2220,0
|
|
20230721,153000,486408835,2220,2220,2220,2220,8055
|
|
20230721,152900,468526735,2200,2200,2200,2200,0
|
|
20230721,152800,468526735,2200,2200,2200,2200,0
|
|
20230721,152700,468526735,2200,2200,2200,2200,0
|
|
20230721,152600,468526735,2200,2200,2200,2200,0
|
|
20230721,152500,468526735,2200,2200,2200,2200,0
|
|
20230721,152400,468526735,2200,2200,2200,2200,0
|
|
20230721,152300,468526735,2200,2200,2200,2200,0
|
|
20230721,152200,468526735,2200,2200,2200,2200,0
|
|
20230721,152100,468526735,2200,2200,2200,2200,0
|
|
20230721,152000,468526735,2200,2200,2200,2200,0
|
|
20230721,151900,468526735,2200,2195,2200,2195,423
|
|
20230721,151800,467598225,2200,2195,2200,2195,2428
|
|
20230721,151700,462268040,2200,2195,2200,2195,483
|
|
20230721,151600,461205665,2200,2205,2205,2195,222
|
|
20230721,151500,460718340,2195,2195,2195,2195,929
|
|
20230721,151400,458679185,2195,2195,2195,2190,5099
|
|
20230721,151300,447496320,2195,2195,2195,2195,0
|
|
20230721,151200,447496320,2195,2195,2195,2195,450
|
|
20230721,151100,446508570,2195,2195,2195,2195,12
|
|
20230721,151000,446482230,2195,2195,2195,2195,465
|
|
20230721,150900,445461555,2195,2195,2200,2195,241
|
|
20230721,150800,444932335,2200,2200,2200,2200,0
|
|
20230721,150700,444932335,2200,2200,2200,2200,0
|
|
20230721,150600,444932335,2200,2200,2200,2200,0
|
|
20230721,150500,444932335,2200,2195,2200,2195,111
|
|
20230721,150400,444688185,2195,2195,2195,2195,1
|
|
20230721,150300,444685990,2200,2200,2200,2200,1122
|
|
20230721,150200,442217590,2200,2200,2200,2200,0
|
|
20230721,150100,442217590,2200,2205,2205,2200,101
|
|
20230721,150000,441995385,2205,2205,2205,2205,0
|
|
20230721,145900,441995385,2205,2205,2205,2205,51
|
|
20230721,145800,441882930,2205,2205,2205,2205,4
|
|
20230721,145700,441874110,2215,2205,2215,2205,490
|
|
20230721,145600,440793650,2205,2205,2205,2205,500
|
|
20230721,145500,439691150,2205,2205,2205,2205,10
|
|
20230721,145400,439669100,2205,2200,2205,2200,26
|
|
20230721,145300,439611870,2205,2205,2205,2205,0
|
|
20230721,145200,439611870,2205,2200,2205,2200,1036
|
|
20230721,145100,437332665,2200,2200,2200,2200,5
|
|
20230721,145000,437321665,2200,2195,2200,2195,110
|
|
20230721,144900,437080165,2195,2195,2195,2195,0
|
|
20230721,144800,437080165,2195,2195,2195,2195,0
|
|
20230721,144700,437080165,2195,2195,2195,2195,0
|
|
20230721,144600,437080165,2195,2195,2195,2195,0
|
|
20230721,144500,437080165,2195,2195,2195,2195,0
|
|
20230721,144400,437080165,2195,2195,2195,2195,311
|
|
20230721,144300,436397520,2200,2200,2200,2200,0
|
|
20230721,144200,436397520,2200,2200,2200,2200,0
|
|
20230721,144100,436397520,2200,2200,2200,2200,24
|
|
20230721,144000,436344720,2195,2195,2195,2195,0
|
|
20230721,143900,436344720,2195,2200,2200,2195,1386
|
|
20230721,143800,433302270,2205,2210,2210,2205,1901
|
|
20230721,143700,429107770,2210,2220,2220,2210,2618
|
|
20230721,143600,423321975,2210,2215,2215,2210,5
|
|
20230721,143500,423310920,2220,2215,2220,2210,103
|
|
20230721,143400,423082760,2215,2210,2215,2210,322
|
|
20230721,143300,422370780,2215,2210,2215,2210,1208
|
|
20230721,143200,419697155,2215,2215,2215,2210,643
|
|
20230721,143100,418272990,2215,2215,2215,2215,0
|
|
20230721,143000,418272990,2215,2210,2215,2210,39
|
|
20230721,142900,418186775,2210,2210,2215,2210,10
|
|
20230721,142800,418164670,2210,2215,2215,2210,21
|
|
20230721,142700,418118210,2215,2210,2215,2210,1904
|
|
20230721,142600,413910360,2210,2205,2210,2205,210
|
|
20230721,142500,413446310,2205,2200,2205,2200,3351
|
|
20230721,142400,406069855,2205,2205,2205,2205,5
|
|
20230721,142300,406058830,2210,2205,2210,2205,2940
|
|
20230721,142200,399575990,2200,2200,2200,2200,0
|
|
20230721,142100,399575990,2200,2200,2200,2200,500
|
|
20230721,142000,398475990,2205,2205,2205,2205,0
|
|
20230721,141900,398475990,2205,2205,2205,2205,0
|
|
20230721,141800,398475990,2205,2200,2205,2200,3260
|
|
20230721,141700,391303985,2195,2190,2200,2190,361
|
|
20230721,141600,390511835,2195,2195,2195,2195,877
|
|
20230721,141500,388586820,2195,2190,2195,2190,1338
|
|
20230721,141400,385650900,2190,2190,2190,2185,93
|
|
20230721,141300,385447685,2190,2185,2190,2185,330
|
|
20230721,141200,384725525,2185,2185,2185,2185,0
|
|
20230721,141100,384725525,2185,2185,2185,2185,120
|
|
20230721,141000,384463325,2185,2180,2185,2175,59
|
|
20230721,140900,384334475,2180,2180,2180,2165,229
|
|
20230721,140800,383835935,2175,2160,2175,2160,4933
|
|
20230721,140700,373131300,2170,2170,2170,2170,0
|
|
20230721,140600,373131300,2170,2155,2170,2150,85
|
|
20230721,140500,372948035,2165,2165,2165,2165,0
|
|
20230721,140400,372948035,2165,2165,2165,2165,1
|
|
20230721,140300,372945870,2150,2160,2160,2150,722
|
|
20230721,140200,371393530,2170,2170,2170,2170,0
|
|
20230721,140100,371393530,2170,2170,2170,2170,0
|
|
20230721,140000,371393530,2170,2170,2170,2170,0
|
|
20230721,135900,371393530,2170,2170,2170,2170,10
|
|
20230721,135800,371371830,2170,2170,2170,2170,0
|
|
20230721,135700,371371830,2170,2170,2170,2170,0
|
|
20230721,135600,371371830,2170,2170,2170,2170,30
|
|
20230721,135500,371306730,2170,2170,2170,2170,0
|
|
20230721,135400,371306730,2170,2170,2170,2170,12
|
|
20230721,135300,371280690,2170,2170,2170,2170,1
|
|
20230721,135200,371278520,2165,2165,2170,2165,2155
|
|
20230721,135100,366612935,2170,2170,2170,2170,0
|
|
20230721,135000,366612935,2170,2165,2170,2165,153
|
|
20230721,134900,366281685,2165,2165,2165,2165,3
|
|
20230721,134800,366275190,2165,2165,2165,2165,0
|
|
20230721,134700,366275190,2165,2165,2165,2165,1
|
|
20230721,134600,366273025,2155,2145,2155,2140,2155
|
|
20230721,134500,361658220,2155,2165,2165,2145,10899
|
|
20230721,134400,338248105,2160,2165,2165,2160,80
|
|
20230721,134300,338075300,2175,2175,2175,2175,1
|
|
20230721,134200,338073125,2155,2160,2160,2155,46
|
|
20230721,134100,337973895,2160,2180,2180,2160,431
|
|
20230721,134000,337042605,2180,2180,2180,2180,1
|
|
20230721,133900,337040425,2165,2170,2170,2165,35
|
|
20230721,133800,336964635,2180,2180,2180,2180,0
|
|
20230721,133700,336964635,2180,2180,2180,2180,1
|
|
20230721,133600,336962455,2180,2180,2180,2180,2
|
|
20230721,133500,336958095,2180,2180,2180,2180,0
|
|
20230721,133400,336958095,2180,2180,2180,2180,0
|
|
20230721,133300,336958095,2180,2180,2180,2180,0
|
|
20230721,133200,336958095,2180,2180,2180,2180,0
|
|
20230721,133100,336958095,2180,2165,2180,2165,100
|
|
20230721,133000,336741580,2180,2180,2180,2180,1
|
|
20230721,132900,336739400,2180,2180,2180,2180,0
|
|
20230721,132800,336739400,2180,2175,2180,2175,10
|
|
20230721,132700,336717645,2175,2175,2175,2160,6461
|
|
20230721,132600,322743605,2175,2175,2175,2175,0
|
|
20230721,132500,322743605,2175,2175,2175,2175,52
|
|
20230721,132400,322630505,2175,2175,2175,2175,0
|
|
20230721,132300,322630505,2175,2175,2175,2175,444
|
|
20230721,132200,321664805,2180,2180,2180,2180,0
|
|
20230721,132100,321664805,2180,2180,2180,2180,1
|
|
20230721,132000,321662625,2175,2175,2175,2175,0
|
|
20230721,131900,321662625,2175,2175,2175,2175,41
|
|
20230721,131800,321573450,2175,2180,2180,2175,1740
|
|
20230721,131700,317783690,2185,2185,2185,2185,0
|
|
20230721,131600,317783690,2185,2185,2185,2185,262
|
|
20230721,131500,317211220,2190,2190,2190,2190,10
|
|
20230721,131400,317189320,2190,2190,2190,2190,200
|
|
20230721,131300,316751320,2190,2190,2190,2190,0
|
|
20230721,131200,316751320,2190,2190,2190,2190,46
|
|
20230721,131100,316650580,2185,2185,2185,2185,100
|
|
20230721,131000,316432080,2190,2195,2195,2190,763
|
|
20230721,130900,314760910,2195,2195,2195,2195,0
|
|
20230721,130800,314760910,2195,2190,2195,2190,279
|
|
20230721,130700,314149890,2190,2190,2190,2190,27
|
|
20230721,130600,314090760,2190,2190,2190,2190,0
|
|
20230721,130500,314090760,2190,2190,2190,2190,602
|
|
20230721,130400,312772380,2190,2190,2190,2190,45
|
|
20230721,130300,312673830,2190,2190,2190,2190,250
|
|
20230721,130200,312126330,2190,2195,2195,2190,793
|
|
20230721,130100,310385880,2195,2195,2195,2195,2262
|
|
20230721,130000,305420790,2195,2195,2195,2195,2407
|
|
20230721,125900,300137425,2200,2200,2200,2200,419
|
|
20230721,125800,299215625,2205,2205,2205,2205,1
|
|
20230721,125700,299213420,2200,2200,2200,2200,581
|
|
20230721,125600,297935220,2195,2195,2195,2195,300
|
|
20230721,125500,297276720,2195,2195,2200,2195,316
|
|
20230721,125400,296583095,2195,2205,2205,2195,33
|
|
20230721,125300,296510495,2200,2200,2200,2200,0
|
|
20230721,125200,296510495,2200,2200,2200,2200,1000
|
|
20230721,125100,294310495,2200,2200,2200,2200,0
|
|
20230721,125000,294310495,2200,2200,2200,2200,586
|
|
20230721,124900,293021295,2210,2210,2210,2210,0
|
|
20230721,124800,293021295,2210,2210,2210,2210,0
|
|
20230721,124700,293021295,2210,2205,2210,2205,56
|
|
20230721,124600,292897810,2200,2205,2205,2200,347
|
|
20230721,124500,292134405,2200,2200,2200,2200,80
|
|
20230721,124400,291958405,2200,2205,2205,2200,290
|
|
20230721,124300,291320400,2210,2210,2210,2210,1
|
|
20230721,124200,291318190,2205,2205,2205,2190,344
|
|
20230721,124100,290563330,2205,2215,2215,2205,2001
|
|
20230721,124000,286148055,2210,2220,2220,2210,194
|
|
20230721,123900,285719305,2225,2235,2235,2200,7336
|
|
20230721,123800,269544325,2245,2250,2260,2225,3513
|
|
20230721,123700,261625885,2235,2220,2250,2220,9893
|
|
20230721,123600,239493815,2215,2225,2225,2215,328
|
|
20230721,123500,238766175,2225,2220,2225,2215,948
|
|
20230721,123400,236664810,2220,2215,2220,2215,1588
|
|
20230721,123300,233139970,2220,2210,2220,2205,3984
|
|
20230721,123200,224316585,2205,2205,2205,2205,600
|
|
20230721,123100,222993585,2210,2205,2210,2205,597
|
|
20230721,123000,221677185,2205,2205,2205,2205,0
|
|
20230721,122900,221677185,2205,2200,2205,2200,110
|
|
20230721,122800,221434640,2205,2200,2205,2200,247
|
|
20230721,122700,220891235,2200,2185,2200,2185,1178
|
|
20230721,122600,218304550,2185,2195,2195,2185,1000
|
|
20230721,122500,216119540,2180,2185,2185,2180,501
|
|
20230721,122400,215027085,2180,2180,2180,2180,0
|
|
20230721,122300,215027085,2180,2200,2205,2180,1135
|
|
20230721,122200,212542545,2205,2215,2215,2205,6
|
|
20230721,122100,212529300,2200,2200,2200,2195,12524
|
|
20230721,122000,184976735,2215,2200,2220,2185,2351
|
|
20230721,121900,179831665,2200,2195,2220,2195,4279
|
|
20230721,121800,170434205,2190,2200,2200,2190,234
|
|
20230721,121700,169920535,2180,2200,2220,2180,3886
|
|
20230721,121600,161385390,2195,2190,2200,2190,1542
|
|
20230721,121500,158003715,2200,2185,2200,2165,1404
|
|
20230721,121400,154949780,2190,2200,2205,2190,2342
|
|
20230721,121300,149811800,2200,2210,2220,2200,1456
|
|
20230721,121200,146592920,2215,2220,2220,2205,3447
|
|
20230721,121100,138973725,2220,2235,2245,2220,4596
|
|
20230721,121000,128710320,2235,2200,2245,2200,6895
|
|
20230721,120900,113410345,2205,2205,2205,2200,233
|
|
20230721,120800,112897330,2205,2200,2210,2200,8456
|
|
20230721,120700,94277785,2200,2195,2200,2190,2565
|
|
20230721,120600,88637295,2200,2180,2200,2180,1413
|
|
20230721,120500,85530915,2190,2170,2200,2170,7683
|
|
20230721,120400,68719895,2175,2175,2180,2175,1001
|
|
20230721,120300,66539425,2180,2180,2180,2180,0
|
|
20230721,120200,66539425,2180,2175,2180,2170,3282
|
|
20230721,120100,59412465,2175,2170,2175,2170,2
|
|
20230721,120000,59408120,2175,2175,2175,2175,1
|
|
20230721,115900,59405945,2170,2175,2175,2170,206
|
|
20230721,115800,58958920,2170,2170,2170,2170,922
|
|
20230721,115700,56958180,2175,2170,2175,2160,682
|
|
20230721,115600,55478155,2150,2150,2150,2150,0
|
|
20230721,115500,55478155,2150,2150,2150,2150,0
|
|
20230721,115400,55478155,2150,2155,2165,2150,2178
|
|
20230721,115300,50771450,2150,2150,2150,2150,1999
|
|
20230721,115200,46473600,2150,2150,2150,2150,1
|
|
20230721,115100,46471450,2140,2140,2140,2140,0
|
|
20230721,115000,46471450,2140,2140,2140,2140,0
|
|
20230721,114900,46471450,2140,2140,2140,2140,0
|
|
20230721,114800,46471450,2140,2140,2140,2140,0
|
|
20230721,114700,46471450,2140,2140,2140,2140,0
|
|
20230721,114600,46471450,2140,2140,2140,2140,79
|
|
20230721,114500,46302390,2150,2150,2150,2150,1021
|
|
20230721,114400,44107240,2150,2150,2150,2150,1
|
|
20230721,114300,44105090,2150,2150,2150,2150,0
|
|
20230721,114200,44105090,2150,2150,2150,2150,0
|
|
20230721,114100,44105090,2150,2150,2150,2150,200
|
|
20230721,114000,43675090,2150,2150,2150,2150,1
|
|
20230721,113900,43672940,2150,2150,2150,2150,0
|
|
20230721,113800,43672940,2150,2150,2150,2150,0
|
|
20230721,113700,43672940,2150,2150,2150,2150,99
|
|
20230721,113600,43460090,2150,2150,2150,2150,1
|
|
20230721,113500,43457940,2150,2150,2150,2150,99
|
|
20230721,113400,43245090,2150,2150,2150,2150,400
|
|
20230721,113300,42385090,2150,2155,2155,2150,4
|
|
20230721,113200,42376475,2150,2150,2150,2150,500
|
|
20230721,113100,41301475,2150,2150,2150,2145,591
|
|
20230721,113000,40030830,2145,2145,2145,2145,0
|
|
20230721,112900,40030830,2145,2145,2145,2145,672
|
|
20230721,112800,38589390,2140,2140,2140,2140,2444
|
|
20230721,112700,33359230,2135,2135,2135,2135,184
|
|
20230721,112600,32966390,2135,2135,2135,2135,951
|
|
20230721,112500,30936005,2135,2135,2135,2135,2049
|
|
20230721,112400,26561390,2135,2135,2135,2135,1
|
|
20230721,112300,26559255,2110,2110,2110,2110,0
|
|
20230721,112200,26559255,2110,2110,2110,2110,0
|
|
20230721,112100,26559255,2110,2120,2140,2110,1502
|
|
20230721,112000,23387635,2120,2120,2120,2120,0
|
|
20230721,111900,23387635,2120,2130,2130,2120,150
|
|
20230721,111800,23069615,2140,2140,2140,2140,0
|
|
20230721,111700,23069615,2140,2140,2140,2140,9
|
|
20230721,111600,23050355,2140,2140,2140,2140,2
|
|
20230721,111500,23046075,2145,2145,2145,2145,0
|
|
20230721,111400,23046075,2145,2145,2145,2145,1
|
|
20230721,111300,23043930,2130,2130,2130,2130,0
|
|
20230721,111200,23043930,2130,2130,2130,2130,0
|
|
20230721,111100,23043930,2130,2130,2130,2130,48
|
|
20230721,111000,22941690,2145,2145,2145,2145,0
|
|
20230721,110900,22941690,2145,2145,2145,2145,0
|
|
20230721,110800,22941690,2145,2145,2145,2145,100
|
|
20230721,110700,22727190,2150,2150,2150,2150,0
|
|
20230721,110600,22727190,2150,2150,2150,2150,0
|
|
20230721,110500,22727190,2150,2150,2150,2150,0
|
|
20230721,110400,22727190,2150,2150,2150,2150,0
|
|
20230721,110300,22727190,2150,2150,2150,2150,0
|
|
20230721,110200,22727190,2150,2150,2150,2150,0
|
|
20230721,110100,22727190,2150,2150,2150,2150,1
|
|
20230721,110000,22725040,2120,2120,2120,2120,0
|
|
20230721,105900,22725040,2120,2135,2150,2120,1001
|
|
20230721,105800,20577305,2135,2135,2135,2135,0
|
|
20230721,105700,20577305,2135,2135,2135,2135,0
|
|
20230721,105600,20577305,2135,2135,2135,2135,0
|
|
20230721,105500,20577305,2135,2135,2135,2135,0
|
|
20230721,105400,20577305,2135,2135,2135,2135,0
|
|
20230721,105300,20577305,2135,2135,2135,2135,1
|
|
20230721,105200,20575170,2120,2130,2145,2120,472
|
|
20230721,105100,19564110,2120,2120,2120,2120,500
|
|
20230721,105000,18504110,2130,2130,2130,2130,0
|
|
20230721,104900,18504110,2130,2130,2130,2130,0
|
|
20230721,104800,18504110,2130,2125,2130,2125,2
|
|
20230721,104700,18499855,2120,2120,2120,2120,20
|
|
20230721,104600,18457455,2120,2110,2120,2110,1121
|
|
20230721,104500,16086595,2110,2110,2110,2110,0
|
|
20230721,104400,16086595,2110,2110,2110,2110,0
|
|
20230721,104300,16086595,2110,2110,2110,2110,0
|
|
20230721,104200,16086595,2110,2110,2110,2110,0
|
|
20230721,104100,16086595,2110,2105,2110,2105,2
|
|
20230721,104000,16082380,2110,2100,2110,2100,66
|
|
20230721,103900,15943770,2110,2110,2110,2110,0
|
|
20230721,103800,15943770,2110,2110,2110,2110,0
|
|
20230721,103700,15943770,2110,2110,2110,2110,0
|
|
20230721,103600,15943770,2110,2110,2110,2110,1
|
|
20230721,103500,15941660,2095,2095,2095,2095,0
|
|
20230721,103400,15941660,2095,2095,2095,2095,0
|
|
20230721,103300,15941660,2095,2095,2095,2095,0
|
|
20230721,103200,15941660,2095,2095,2095,2095,0
|
|
20230721,103100,15941660,2095,2095,2095,2095,0
|
|
20230721,103000,15941660,2095,2100,2100,2095,3
|
|
20230721,102900,15935370,2110,2110,2110,2110,0
|
|
20230721,102800,15935370,2110,2110,2110,2110,120
|
|
20230721,102700,15682170,2110,2110,2110,2110,1
|
|
20230721,102600,15680060,2095,2110,2110,2095,241
|
|
20230721,102500,15175120,2095,2105,2105,2095,1000
|
|
20230721,102400,13080010,2100,2100,2100,2100,0
|
|
20230721,102300,13080010,2100,2100,2100,2100,0
|
|
20230721,102200,13080010,2100,2100,2100,2100,0
|
|
20230721,102100,13080010,2100,2100,2100,2100,0
|
|
20230721,102000,13080010,2100,2100,2100,2100,0
|
|
20230721,101900,13080010,2100,2100,2100,2100,0
|
|
20230721,101800,13080010,2100,2100,2100,2100,473
|
|
20230721,101700,12086710,2110,2110,2110,2110,0
|
|
20230721,101600,12086710,2110,2100,2110,2100,570
|
|
20230721,101500,10889175,2105,2105,2105,2105,7
|
|
20230721,101400,10874440,2105,2105,2105,2105,0
|
|
20230721,101300,10874440,2105,2105,2105,2105,0
|
|
20230721,101200,10874440,2105,2105,2105,2105,20
|
|
20230721,101100,10832340,2100,2100,2100,2100,9
|
|
20230721,101000,10813440,2100,2100,2100,2100,1680
|
|
20230721,100900,7285440,2105,2105,2105,2105,36
|
|
20230721,100800,7209660,2105,2105,2105,2105,0
|
|
20230721,100700,7209660,2105,2105,2105,2105,11
|
|
20230721,100600,7186505,2110,2110,2110,2110,0
|
|
20230721,100500,7186505,2110,2110,2110,2110,45
|
|
20230721,100400,7091555,2105,2105,2105,2105,0
|
|
20230721,100300,7091555,2105,2105,2105,2105,0
|
|
20230721,100200,7091555,2105,2105,2105,2105,0
|
|
20230721,100100,7091555,2105,2105,2105,2105,0
|
|
20230721,100000,7091555,2105,2105,2105,2105,0
|
|
20230721,095900,7091555,2105,2105,2105,2105,1
|
|
20230721,095800,7089450,2110,2110,2110,2110,15
|
|
20230721,095700,7057800,2110,2110,2110,2110,0
|
|
20230721,095600,7057800,2110,2110,2110,2110,0
|
|
20230721,095500,7057800,2110,2110,2110,2110,0
|
|
20230721,095400,7057800,2110,2110,2110,2110,51
|
|
20230721,095300,6950190,2105,2110,2110,2105,10
|
|
20230721,095200,6929095,2110,2105,2110,2105,15
|
|
20230721,095100,6897470,2110,2110,2110,2110,0
|
|
20230721,095000,6897470,2110,2110,2110,2110,0
|
|
20230721,094900,6897470,2110,2110,2110,2110,0
|
|
20230721,094800,6897470,2110,2110,2110,2110,0
|
|
20230721,094700,6897470,2110,2105,2110,2105,45
|
|
20230721,094600,6802625,2110,2110,2110,2110,0
|
|
20230721,094500,6802625,2110,2110,2110,2110,413
|
|
20230721,094400,5931195,2110,2110,2110,2110,0
|
|
20230721,094300,5931195,2110,2105,2110,2105,7
|
|
20230721,094200,5916435,2110,2110,2110,2110,22
|
|
20230721,094100,5870015,2110,2110,2110,2110,5
|
|
20230721,094000,5859465,2110,2110,2110,2110,10
|
|
20230721,093900,5838365,2110,2110,2110,2110,0
|
|
20230721,093800,5838365,2110,2110,2110,2110,50
|
|
20230721,093700,5732865,2110,2110,2110,2110,11
|
|
20230721,093600,5709655,2110,2110,2110,2110,3
|
|
20230721,093500,5703325,2110,2110,2110,2110,11
|
|
20230721,093400,5680115,2110,2110,2110,2110,0
|
|
20230721,093300,5680115,2110,2110,2110,2110,0
|
|
20230721,093200,5680115,2110,2110,2110,2110,60
|
|
20230721,093100,5553515,2105,2105,2105,2105,85
|
|
20230721,093000,5374590,2105,2105,2105,2105,0
|
|
20230721,092900,5374590,2105,2105,2105,2105,1
|
|
20230721,092800,5372485,2105,2105,2105,2105,27
|
|
20230721,092700,5315650,2105,2105,2105,2105,303
|
|
20230721,092600,4677835,2100,2100,2100,2100,0
|
|
20230721,092500,4677835,2100,2100,2100,2100,5
|
|
20230721,092400,4667335,2105,2105,2105,2105,0
|
|
20230721,092300,4667335,2105,2105,2105,2105,0
|
|
20230721,092200,4667335,2105,2105,2105,2105,0
|
|
20230721,092100,4667335,2105,2105,2105,2105,159
|
|
20230721,092000,4332640,2110,2110,2110,2110,10
|
|
20230721,091900,4311540,2110,2110,2110,2110,0
|
|
20230721,091800,4311540,2110,2110,2110,2110,0
|
|
20230721,091700,4311540,2110,2110,2110,2110,9
|
|
20230721,091600,4292550,2110,2110,2110,2110,0
|
|
20230721,091500,4292550,2110,2110,2110,2110,1
|
|
20230721,091400,4290440,2105,2105,2105,2105,16
|
|
20230721,091300,4256760,2100,2100,2100,2100,477
|
|
20230721,091200,3255060,2105,2100,2105,2100,51
|
|
20230721,091100,3147955,2100,2100,2100,2100,5
|
|
20230721,091000,3137455,2110,2110,2110,2110,1
|
|
20230721,090900,3135345,2095,2095,2095,2095,9
|
|
20230721,090800,3116490,2095,2100,2100,2095,447
|
|
20230721,090700,2179160,2100,2100,2100,2100,0
|
|
20230721,090600,2179160,2100,2115,2120,2095,714
|
|
20230721,090500,677190,2120,2120,2120,2120,0
|
|
20230721,090400,677190,2120,2120,2120,2120,0
|
|
20230721,090300,677190,2120,2120,2120,2120,0
|
|
20230721,090200,677190,2120,2120,2120,2120,149
|
|
20230721,090100,361310,2120,2120,2120,2120,100
|
|
20230721,090000,149310,2125,2135,2135,2125,70
|