661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195800,511294720,4470,4470,4470,4470,1215
|
|
20230721,195700,511294720,4470,4470,4470,4470,0
|
|
20230721,195600,511294720,4470,4470,4470,4470,0
|
|
20230721,195500,511294720,4470,4470,4470,4470,0
|
|
20230721,195400,511294720,4470,4470,4470,4470,0
|
|
20230721,195300,511294720,4470,4470,4470,4470,0
|
|
20230721,195200,511294720,4470,4470,4470,4470,0
|
|
20230721,195100,511294720,4470,4470,4470,4470,0
|
|
20230721,195000,511294720,4470,4470,4470,4470,0
|
|
20230721,194900,511294720,4470,4470,4470,4470,0
|
|
20230721,194800,511294720,4470,4470,4470,4470,0
|
|
20230721,194700,511294720,4470,4470,4470,4470,0
|
|
20230721,194600,511294720,4470,4470,4470,4470,0
|
|
20230721,194500,511294720,4470,4470,4470,4470,0
|
|
20230721,194400,511294720,4470,4470,4470,4470,0
|
|
20230721,194300,511294720,4470,4470,4470,4470,0
|
|
20230721,194200,511294720,4470,4470,4470,4470,0
|
|
20230721,194100,511294720,4470,4470,4470,4470,0
|
|
20230721,194000,511294720,4470,4470,4470,4470,0
|
|
20230721,193900,511294720,4470,4470,4470,4470,0
|
|
20230721,193800,511294720,4470,4470,4470,4470,0
|
|
20230721,193700,511294720,4470,4470,4470,4470,0
|
|
20230721,193600,511294720,4470,4470,4470,4470,0
|
|
20230721,193500,511294720,4470,4470,4470,4470,0
|
|
20230721,193400,511294720,4470,4470,4470,4470,0
|
|
20230721,193300,511294720,4470,4470,4470,4470,0
|
|
20230721,193200,511294720,4470,4470,4470,4470,0
|
|
20230721,193100,511294720,4470,4470,4470,4470,0
|
|
20230721,193000,511294720,4470,4470,4470,4470,0
|
|
20230721,192900,511294720,4470,4470,4470,4470,0
|
|
20230721,192800,511294720,4470,4470,4470,4470,1215
|
|
20230721,192700,511294720,4470,4470,4470,4470,0
|
|
20230721,192600,511294720,4470,4470,4470,4470,0
|
|
20230721,192500,511294720,4470,4470,4470,4470,0
|
|
20230721,192400,511294720,4470,4470,4470,4470,0
|
|
20230721,192300,511294720,4470,4470,4470,4470,0
|
|
20230721,192200,511294720,4470,4470,4470,4470,0
|
|
20230721,192100,511294720,4470,4470,4470,4470,0
|
|
20230721,192000,511294720,4470,4470,4470,4470,0
|
|
20230721,191900,511294720,4470,4470,4470,4470,0
|
|
20230721,191800,511294720,4470,4470,4470,4470,0
|
|
20230721,191700,511294720,4470,4470,4470,4470,0
|
|
20230721,191600,511294720,4470,4470,4470,4470,0
|
|
20230721,191500,511294720,4470,4470,4470,4470,0
|
|
20230721,191400,511294720,4470,4470,4470,4470,0
|
|
20230721,191300,511294720,4470,4470,4470,4470,0
|
|
20230721,191200,511294720,4470,4470,4470,4470,0
|
|
20230721,191100,511294720,4470,4470,4470,4470,0
|
|
20230721,191000,511294720,4470,4470,4470,4470,0
|
|
20230721,190900,511294720,4470,4470,4470,4470,0
|
|
20230721,190800,511294720,4470,4470,4470,4470,0
|
|
20230721,190700,511294720,4470,4470,4470,4470,0
|
|
20230721,190600,511294720,4470,4470,4470,4470,0
|
|
20230721,190500,511294720,4470,4470,4470,4470,0
|
|
20230721,190400,511294720,4470,4470,4470,4470,0
|
|
20230721,190300,511294720,4470,4470,4470,4470,0
|
|
20230721,190200,511294720,4470,4470,4470,4470,0
|
|
20230721,190100,511294720,4470,4470,4470,4470,0
|
|
20230721,190000,511294720,4470,4470,4470,4470,0
|
|
20230721,185900,511294720,4470,4470,4470,4470,0
|
|
20230721,185800,511294720,4470,4470,4470,4470,1215
|
|
20230721,185700,511294720,4470,4470,4470,4470,0
|
|
20230721,185600,511294720,4470,4470,4470,4470,0
|
|
20230721,185500,511294720,4470,4470,4470,4470,0
|
|
20230721,185400,511294720,4470,4470,4470,4470,0
|
|
20230721,185300,511294720,4470,4470,4470,4470,0
|
|
20230721,185200,511294720,4470,4470,4470,4470,0
|
|
20230721,185100,511294720,4470,4470,4470,4470,0
|
|
20230721,185000,511294720,4470,4470,4470,4470,0
|
|
20230721,184900,511294720,4470,4470,4470,4470,0
|
|
20230721,184800,511294720,4470,4470,4470,4470,0
|
|
20230721,184700,511294720,4470,4470,4470,4470,0
|
|
20230721,184600,511294720,4470,4470,4470,4470,0
|
|
20230721,184500,511294720,4470,4470,4470,4470,0
|
|
20230721,184400,511294720,4470,4470,4470,4470,0
|
|
20230721,184300,511294720,4470,4470,4470,4470,0
|
|
20230721,184200,511294720,4470,4470,4470,4470,0
|
|
20230721,184100,511294720,4470,4470,4470,4470,0
|
|
20230721,184000,511294720,4470,4470,4470,4470,0
|
|
20230721,183900,511294720,4470,4470,4470,4470,0
|
|
20230721,183800,511294720,4470,4470,4470,4470,0
|
|
20230721,183700,511294720,4470,4470,4470,4470,0
|
|
20230721,183600,511294720,4470,4470,4470,4470,0
|
|
20230721,183500,511294720,4470,4470,4470,4470,0
|
|
20230721,183400,511294720,4470,4470,4470,4470,0
|
|
20230721,183300,511294720,4470,4470,4470,4470,0
|
|
20230721,183200,511294720,4470,4470,4470,4470,0
|
|
20230721,183100,511294720,4470,4470,4470,4470,0
|
|
20230721,183000,511294720,4470,4470,4470,4470,0
|
|
20230721,182900,511294720,4470,4470,4470,4470,0
|
|
20230721,182800,511294720,4470,4470,4470,4470,1215
|
|
20230721,182700,511294720,4470,4470,4470,4470,0
|
|
20230721,182600,511294720,4470,4470,4470,4470,0
|
|
20230721,182500,511294720,4470,4470,4470,4470,0
|
|
20230721,182400,511294720,4470,4470,4470,4470,0
|
|
20230721,182300,511294720,4470,4470,4470,4470,0
|
|
20230721,182200,511294720,4470,4470,4470,4470,0
|
|
20230721,182100,511294720,4470,4470,4470,4470,0
|
|
20230721,182000,511294720,4470,4470,4470,4470,0
|
|
20230721,181900,511294720,4470,4470,4470,4470,0
|
|
20230721,181800,511294720,4470,4470,4470,4470,0
|
|
20230721,181700,511294720,4470,4470,4470,4470,0
|
|
20230721,181600,511294720,4470,4470,4470,4470,0
|
|
20230721,181500,511294720,4470,4470,4470,4470,0
|
|
20230721,181400,511294720,4470,4470,4470,4470,0
|
|
20230721,181300,511294720,4470,4470,4470,4470,0
|
|
20230721,181200,511294720,4470,4470,4470,4470,0
|
|
20230721,181100,511294720,4470,4470,4470,4470,0
|
|
20230721,181000,511294720,4470,4470,4470,4470,0
|
|
20230721,180900,511294720,4470,4470,4470,4470,0
|
|
20230721,180800,511294720,4470,4470,4470,4470,0
|
|
20230721,180700,511294720,4470,4470,4470,4470,0
|
|
20230721,180600,511294720,4470,4470,4470,4470,0
|
|
20230721,180500,511294720,4470,4470,4470,4470,0
|
|
20230721,180400,511294720,4470,4470,4470,4470,0
|
|
20230721,180300,511294720,4470,4470,4470,4470,0
|
|
20230721,180200,511294720,4470,4470,4470,4470,0
|
|
20230721,180100,511294720,4470,4470,4470,4470,0
|
|
20230721,180000,511294720,4470,4470,4470,4470,0
|
|
20230721,175900,511294720,4470,4470,4470,4470,0
|
|
20230721,175800,511294720,4470,4470,4470,4470,1215
|
|
20230721,175700,511294720,4470,4470,4470,4470,0
|
|
20230721,175600,511294720,4470,4470,4470,4470,0
|
|
20230721,175500,511294720,4470,4470,4470,4470,0
|
|
20230721,175400,511294720,4470,4470,4470,4470,0
|
|
20230721,175300,511294720,4470,4470,4470,4470,0
|
|
20230721,175200,511294720,4470,4470,4470,4470,0
|
|
20230721,175100,511294720,4470,4470,4470,4470,0
|
|
20230721,175000,511294720,4470,4470,4470,4470,0
|
|
20230721,174900,511294720,4470,4470,4470,4470,0
|
|
20230721,174800,511294720,4470,4470,4470,4470,0
|
|
20230721,174700,511294720,4470,4470,4470,4470,0
|
|
20230721,174600,511294720,4470,4470,4470,4470,0
|
|
20230721,174500,511294720,4470,4470,4470,4470,0
|
|
20230721,174400,511294720,4470,4470,4470,4470,0
|
|
20230721,174300,511294720,4470,4470,4470,4470,0
|
|
20230721,174200,511294720,4470,4470,4470,4470,0
|
|
20230721,174100,511294720,4470,4470,4470,4470,0
|
|
20230721,174000,511294720,4470,4470,4470,4470,0
|
|
20230721,173900,511294720,4470,4470,4470,4470,0
|
|
20230721,173800,511294720,4470,4470,4470,4470,0
|
|
20230721,173700,511294720,4470,4470,4470,4470,0
|
|
20230721,173600,511294720,4470,4470,4470,4470,0
|
|
20230721,173500,511294720,4470,4470,4470,4470,0
|
|
20230721,173400,511294720,4470,4470,4470,4470,0
|
|
20230721,173300,511294720,4470,4470,4470,4470,0
|
|
20230721,173200,511294720,4470,4470,4470,4470,0
|
|
20230721,173100,511294720,4470,4470,4470,4470,0
|
|
20230721,173000,511294720,4470,4470,4470,4470,0
|
|
20230721,172900,511294720,4470,4470,4470,4470,0
|
|
20230721,172800,511294720,4470,4470,4470,4470,1215
|
|
20230721,172700,511294720,4470,4470,4470,4470,0
|
|
20230721,172600,511294720,4470,4470,4470,4470,0
|
|
20230721,172500,511294720,4470,4470,4470,4470,0
|
|
20230721,172400,511294720,4470,4470,4470,4470,0
|
|
20230721,172300,511294720,4470,4470,4470,4470,0
|
|
20230721,172200,511294720,4470,4470,4470,4470,0
|
|
20230721,172100,511294720,4470,4470,4470,4470,0
|
|
20230721,172000,511294720,4470,4470,4470,4470,0
|
|
20230721,171900,511294720,4470,4470,4470,4470,0
|
|
20230721,171800,511294720,4470,4470,4470,4470,0
|
|
20230721,171700,511294720,4470,4470,4470,4470,0
|
|
20230721,171600,511294720,4470,4470,4470,4470,0
|
|
20230721,171500,511294720,4470,4470,4470,4470,0
|
|
20230721,171400,511294720,4470,4470,4470,4470,0
|
|
20230721,171300,511294720,4470,4470,4470,4470,0
|
|
20230721,171200,511294720,4470,4470,4470,4470,0
|
|
20230721,171100,511294720,4470,4470,4470,4470,0
|
|
20230721,171000,511294720,4470,4470,4470,4470,0
|
|
20230721,170900,511294720,4470,4470,4470,4470,0
|
|
20230721,170800,511294720,4470,4470,4470,4470,0
|
|
20230721,170700,511294720,4470,4470,4470,4470,0
|
|
20230721,170600,511294720,4470,4470,4470,4470,0
|
|
20230721,170500,511294720,4470,4470,4470,4470,0
|
|
20230721,170400,511294720,4470,4470,4470,4470,0
|
|
20230721,170300,511294720,4470,4470,4470,4470,0
|
|
20230721,170200,511294720,4470,4470,4470,4470,0
|
|
20230721,170100,511294720,4470,4470,4470,4470,0
|
|
20230721,170000,511294720,4470,4470,4470,4470,0
|
|
20230721,165900,511294720,4470,4470,4470,4470,0
|
|
20230721,165800,511294720,4470,4470,4470,4470,1215
|
|
20230721,165700,511294720,4470,4470,4470,4470,0
|
|
20230721,165600,511294720,4470,4470,4470,4470,0
|
|
20230721,165500,511294720,4470,4470,4470,4470,0
|
|
20230721,165400,511294720,4470,4470,4470,4470,0
|
|
20230721,165300,511294720,4470,4470,4470,4470,0
|
|
20230721,165200,511294720,4470,4470,4470,4470,0
|
|
20230721,165100,511294720,4470,4470,4470,4470,0
|
|
20230721,165000,511294720,4470,4470,4470,4470,0
|
|
20230721,164900,511294720,4470,4470,4470,4470,0
|
|
20230721,164800,511294720,4470,4470,4470,4470,0
|
|
20230721,164700,511294720,4470,4470,4470,4470,0
|
|
20230721,164600,511294720,4470,4470,4470,4470,0
|
|
20230721,164500,511294720,4470,4470,4470,4470,0
|
|
20230721,164400,511294720,4470,4470,4470,4470,0
|
|
20230721,164300,511294720,4470,4470,4470,4470,0
|
|
20230721,164200,511294720,4470,4470,4470,4470,0
|
|
20230721,164100,511294720,4470,4470,4470,4470,0
|
|
20230721,164000,511294720,4470,4470,4470,4470,0
|
|
20230721,163900,511294720,4470,4470,4470,4470,0
|
|
20230721,163800,511294720,4470,4470,4470,4470,0
|
|
20230721,163700,511294720,4470,4470,4470,4470,0
|
|
20230721,163600,511294720,4470,4470,4470,4470,0
|
|
20230721,163500,511294720,4470,4470,4470,4470,0
|
|
20230721,163400,511294720,4470,4470,4470,4470,0
|
|
20230721,163300,511294720,4470,4470,4470,4470,0
|
|
20230721,163200,511294720,4470,4470,4470,4470,0
|
|
20230721,163100,511294720,4470,4470,4470,4470,0
|
|
20230721,163000,511294720,4470,4470,4470,4470,0
|
|
20230721,162900,511294720,4470,4470,4470,4470,0
|
|
20230721,162800,511294720,4470,4470,4470,4470,1215
|
|
20230721,162700,511294720,4470,4470,4470,4470,0
|
|
20230721,162600,511294720,4470,4470,4470,4470,0
|
|
20230721,162500,511294720,4470,4470,4470,4470,0
|
|
20230721,162400,511294720,4470,4470,4470,4470,0
|
|
20230721,162300,511294720,4470,4470,4470,4470,0
|
|
20230721,162200,511294720,4470,4470,4470,4470,0
|
|
20230721,162100,511294720,4470,4470,4470,4470,0
|
|
20230721,162000,511294720,4470,4470,4470,4470,0
|
|
20230721,161900,511294720,4470,4470,4470,4470,0
|
|
20230721,161800,511294720,4470,4470,4470,4470,0
|
|
20230721,161700,511294720,4470,4470,4470,4470,0
|
|
20230721,161600,511294720,4470,4470,4470,4470,0
|
|
20230721,161500,511294720,4470,4470,4470,4470,0
|
|
20230721,161400,511294720,4470,4470,4470,4470,0
|
|
20230721,161300,511294720,4470,4470,4470,4470,0
|
|
20230721,161200,511294720,4470,4470,4470,4470,0
|
|
20230721,161100,511294720,4470,4470,4470,4470,0
|
|
20230721,161000,511294720,4470,4470,4470,4470,0
|
|
20230721,160900,511294720,4470,4470,4470,4470,0
|
|
20230721,160800,511294720,4470,4470,4470,4470,0
|
|
20230721,160700,511294720,4470,4470,4470,4470,0
|
|
20230721,160600,511294720,4470,4470,4470,4470,0
|
|
20230721,160500,511294720,4470,4470,4470,4470,0
|
|
20230721,160400,511294720,4470,4470,4470,4470,0
|
|
20230721,160300,511294720,4470,4470,4470,4470,0
|
|
20230721,160200,511294720,4470,4470,4470,4470,0
|
|
20230721,160100,511294720,4470,4470,4470,4470,0
|
|
20230721,160000,511294720,4470,4470,4470,4470,0
|
|
20230721,155900,511294720,4470,4470,4470,4470,0
|
|
20230721,155800,511294720,4470,4470,4470,4470,1215
|
|
20230721,155700,511294720,4470,4470,4470,4470,0
|
|
20230721,155600,511294720,4470,4470,4470,4470,0
|
|
20230721,155500,511294720,4470,4470,4470,4470,0
|
|
20230721,155400,511294720,4470,4470,4470,4470,0
|
|
20230721,155300,511294720,4470,4470,4470,4470,0
|
|
20230721,155200,511294720,4470,4470,4470,4470,0
|
|
20230721,155100,511294720,4470,4470,4470,4470,0
|
|
20230721,155000,511294720,4470,4470,4470,4470,0
|
|
20230721,154900,511294720,4470,4470,4470,4470,0
|
|
20230721,154800,511294720,4470,4470,4470,4470,0
|
|
20230721,154700,511294720,4470,4470,4470,4470,0
|
|
20230721,154600,511294720,4470,4470,4470,4470,0
|
|
20230721,154500,511294720,4470,4470,4470,4470,0
|
|
20230721,154400,511294720,4470,4470,4470,4470,0
|
|
20230721,154300,511294720,4470,4470,4470,4470,0
|
|
20230721,154200,511294720,4470,4470,4470,4470,0
|
|
20230721,154100,511294720,4470,4470,4470,4470,0
|
|
20230721,154000,511294720,4470,4470,4470,4470,0
|
|
20230721,153900,511294720,4470,4470,4470,4470,0
|
|
20230721,153800,511294720,4470,4470,4470,4470,0
|
|
20230721,153700,511294720,4470,4470,4470,4470,0
|
|
20230721,153600,511294720,4470,4470,4470,4470,0
|
|
20230721,153500,511294720,4470,4470,4470,4470,0
|
|
20230721,153400,511294720,4470,4470,4470,4470,0
|
|
20230721,153300,511294720,4470,4470,4470,4470,0
|
|
20230721,153200,511294720,4470,4470,4470,4470,0
|
|
20230721,153100,511294720,4470,4470,4470,4470,0
|
|
20230721,153000,511294720,4470,4470,4470,4470,1215
|
|
20230721,152900,505863670,4465,4465,4465,4465,0
|
|
20230721,152800,505863670,4465,4465,4465,4465,0
|
|
20230721,152700,505863670,4465,4465,4465,4465,0
|
|
20230721,152600,505863670,4465,4465,4465,4465,0
|
|
20230721,152500,505863670,4465,4465,4465,4465,0
|
|
20230721,152400,505863670,4465,4465,4465,4465,0
|
|
20230721,152300,505863670,4465,4465,4465,4465,0
|
|
20230721,152200,505863670,4465,4465,4465,4465,0
|
|
20230721,152100,505863670,4465,4465,4465,4465,0
|
|
20230721,152000,505863670,4465,4465,4465,4465,0
|
|
20230721,151900,505863670,4465,4465,4465,4465,0
|
|
20230721,151800,505863670,4465,4465,4465,4465,850
|
|
20230721,151700,502068420,4465,4465,4465,4465,0
|
|
20230721,151600,502068420,4465,4465,4465,4465,160
|
|
20230721,151500,501354020,4465,4465,4465,4465,0
|
|
20230721,151400,501354020,4465,4465,4465,4465,0
|
|
20230721,151300,501354020,4465,4465,4465,4465,10
|
|
20230721,151200,501309370,4465,4465,4465,4465,0
|
|
20230721,151100,501309370,4465,4460,4465,4450,8271
|
|
20230721,151000,464480655,4465,4465,4465,4465,0
|
|
20230721,150900,464480655,4465,4465,4465,4465,0
|
|
20230721,150800,464480655,4465,4465,4465,4465,2
|
|
20230721,150700,464471725,4465,4465,4465,4465,0
|
|
20230721,150600,464471725,4465,4465,4465,4465,0
|
|
20230721,150500,464471725,4465,4465,4465,4465,0
|
|
20230721,150400,464471725,4465,4465,4465,4465,0
|
|
20230721,150300,464471725,4465,4460,4465,4460,4
|
|
20230721,150200,464453880,4460,4460,4460,4460,2
|
|
20230721,150100,464444960,4460,4460,4460,4460,138
|
|
20230721,150000,463829480,4470,4470,4470,4470,5
|
|
20230721,145900,463807130,4470,4460,4470,4460,104
|
|
20230721,145800,463343280,4455,4460,4460,4455,136
|
|
20230721,145700,462737395,4455,4455,4455,4455,300
|
|
20230721,145600,461400895,4455,4455,4455,4455,101
|
|
20230721,145500,460950940,4460,4460,4460,4460,0
|
|
20230721,145400,460950940,4460,4460,4460,4460,0
|
|
20230721,145300,460950940,4460,4460,4460,4460,1
|
|
20230721,145200,460946480,4460,4455,4460,4455,6
|
|
20230721,145100,460919725,4460,4460,4460,4460,1058
|
|
20230721,145000,456201045,4470,4460,4470,4460,396
|
|
20230721,144900,454434875,4470,4470,4470,4470,0
|
|
20230721,144800,454434875,4470,4470,4470,4470,50
|
|
20230721,144700,454211375,4475,4475,4475,4475,0
|
|
20230721,144600,454211375,4475,4470,4475,4470,101
|
|
20230721,144500,453759895,4470,4470,4470,4470,0
|
|
20230721,144400,453759895,4470,4470,4470,4470,0
|
|
20230721,144300,453759895,4470,4470,4470,4470,0
|
|
20230721,144200,453759895,4470,4465,4470,4460,166
|
|
20230721,144100,453019470,4470,4470,4470,4470,61
|
|
20230721,144000,452746800,4470,4470,4470,4470,2
|
|
20230721,143900,452737860,4475,4475,4475,4475,0
|
|
20230721,143800,452737860,4475,4475,4475,4475,10
|
|
20230721,143700,452693110,4480,4480,4480,4480,13
|
|
20230721,143600,452634870,4480,4480,4480,4480,0
|
|
20230721,143500,452634870,4480,4480,4480,4480,0
|
|
20230721,143400,452634870,4480,4480,4480,4480,1
|
|
20230721,143300,452630390,4470,4475,4475,4470,8
|
|
20230721,143200,452594605,4475,4475,4475,4475,200
|
|
20230721,143100,451699605,4480,4480,4480,4480,1
|
|
20230721,143000,451695125,4480,4480,4480,4480,50
|
|
20230721,142900,451471125,4485,4485,4485,4480,102
|
|
20230721,142800,451014155,4485,4485,4485,4485,0
|
|
20230721,142700,451014155,4485,4485,4485,4485,50
|
|
20230721,142600,450789905,4485,4485,4485,4485,1
|
|
20230721,142500,450785420,4485,4485,4485,4485,0
|
|
20230721,142400,450785420,4485,4485,4485,4485,0
|
|
20230721,142300,450785420,4485,4485,4485,4485,1
|
|
20230721,142200,450780935,4470,4470,4470,4470,100
|
|
20230721,142100,450333935,4485,4485,4485,4485,188
|
|
20230721,142000,449490755,4485,4485,4485,4485,0
|
|
20230721,141900,449490755,4485,4485,4485,4485,1
|
|
20230721,141800,449486270,4470,4485,4485,4470,502
|
|
20230721,141700,447239680,4480,4480,4480,4480,20
|
|
20230721,141600,447150080,4485,4485,4485,4485,207
|
|
20230721,141500,446221685,4485,4485,4485,4485,1
|
|
20230721,141400,446217200,4485,4485,4485,4485,22
|
|
20230721,141300,446118530,4490,4485,4490,4485,979
|
|
20230721,141200,441727710,4485,4485,4485,4485,122
|
|
20230721,141100,441180540,4480,4480,4480,4480,0
|
|
20230721,141000,441180540,4480,4485,4485,4480,51
|
|
20230721,140900,440952055,4480,4480,4480,4480,236
|
|
20230721,140800,439894775,4475,4470,4475,4470,169
|
|
20230721,140700,439139000,4475,4475,4475,4475,0
|
|
20230721,140600,439139000,4475,4475,4475,4475,0
|
|
20230721,140500,439139000,4475,4475,4475,4475,10
|
|
20230721,140400,439094250,4475,4470,4475,4470,451
|
|
20230721,140300,437078275,4470,4470,4470,4470,1
|
|
20230721,140200,437073805,4470,4470,4470,4470,1
|
|
20230721,140100,437069335,4480,4480,4480,4480,0
|
|
20230721,140000,437069335,4480,4480,4480,4480,0
|
|
20230721,135900,437069335,4480,4480,4480,4480,0
|
|
20230721,135800,437069335,4480,4480,4480,4480,80
|
|
20230721,135700,436710935,4480,4470,4480,4470,40
|
|
20230721,135600,436532035,4480,4475,4480,4475,37
|
|
20230721,135500,436366410,4470,4470,4470,4470,364
|
|
20230721,135400,434739330,4470,4470,4470,4470,0
|
|
20230721,135300,434739330,4470,4465,4470,4465,131
|
|
20230721,135200,434154260,4465,4465,4465,4465,451
|
|
20230721,135100,432140545,4460,4460,4460,4460,650
|
|
20230721,135000,429241545,4460,4460,4460,4460,0
|
|
20230721,134900,429241545,4460,4460,4460,4460,210
|
|
20230721,134800,428304945,4465,4465,4465,4465,0
|
|
20230721,134700,428304945,4465,4465,4465,4465,0
|
|
20230721,134600,428304945,4465,4465,4465,4465,694
|
|
20230721,134500,425206235,4460,4460,4465,4460,12
|
|
20230721,134400,425152695,4465,4465,4465,4465,0
|
|
20230721,134300,425152695,4465,4465,4465,4465,0
|
|
20230721,134200,425152695,4465,4465,4465,4465,0
|
|
20230721,134100,425152695,4465,4465,4465,4465,0
|
|
20230721,134000,425152695,4465,4465,4465,4465,100
|
|
20230721,133900,424706195,4465,4465,4465,4465,0
|
|
20230721,133800,424706195,4465,4465,4465,4465,0
|
|
20230721,133700,424706195,4465,4465,4465,4465,3
|
|
20230721,133600,424692800,4465,4465,4465,4465,0
|
|
20230721,133500,424692800,4465,4465,4465,4465,0
|
|
20230721,133400,424692800,4465,4465,4465,4465,0
|
|
20230721,133300,424692800,4465,4465,4465,4465,3
|
|
20230721,133200,424679405,4450,4450,4450,4450,0
|
|
20230721,133100,424679405,4450,4450,4450,4450,0
|
|
20230721,133000,424679405,4450,4450,4450,4450,1
|
|
20230721,132900,424674955,4470,4445,4470,4445,101
|
|
20230721,132800,424225985,4465,4465,4465,4465,300
|
|
20230721,132700,422886485,4465,4465,4465,4465,200
|
|
20230721,132600,421993485,4465,4465,4465,4465,1
|
|
20230721,132500,421989020,4465,4465,4465,4465,0
|
|
20230721,132400,421989020,4465,4465,4465,4465,1
|
|
20230721,132300,421984555,4440,4455,4455,4440,1030
|
|
20230721,132200,417404080,4465,4465,4465,4465,0
|
|
20230721,132100,417404080,4465,4465,4465,4465,0
|
|
20230721,132000,417404080,4465,4465,4465,4465,0
|
|
20230721,131900,417404080,4465,4450,4465,4450,648
|
|
20230721,131800,414518730,4455,4455,4455,4455,0
|
|
20230721,131700,414518730,4455,4455,4455,4455,0
|
|
20230721,131600,414518730,4455,4455,4455,4455,0
|
|
20230721,131500,414518730,4455,4455,4455,4455,0
|
|
20230721,131400,414518730,4455,4445,4455,4445,471
|
|
20230721,131300,412420945,4445,4450,4450,4445,748
|
|
20230721,131200,409095405,4455,4455,4455,4455,0
|
|
20230721,131100,409095405,4455,4455,4455,4455,105
|
|
20230721,131000,408627630,4455,4455,4455,4455,30
|
|
20230721,130900,408493980,4460,4460,4460,4460,476
|
|
20230721,130800,406371020,4460,4460,4460,4460,0
|
|
20230721,130700,406371020,4460,4460,4460,4460,4
|
|
20230721,130600,406353180,4465,4465,4465,4465,0
|
|
20230721,130500,406353180,4465,4450,4465,4450,1538
|
|
20230721,130400,399486760,4445,4445,4445,4445,0
|
|
20230721,130300,399486760,4445,4445,4445,4445,0
|
|
20230721,130200,399486760,4445,4445,4445,4445,10
|
|
20230721,130100,399442310,4445,4445,4445,4445,0
|
|
20230721,130000,399442310,4445,4440,4445,4440,344
|
|
20230721,125900,397914885,4440,4440,4440,4440,501
|
|
20230721,125800,395690445,4440,4440,4440,4440,337
|
|
20230721,125700,394194165,4440,4445,4445,4440,7
|
|
20230721,125600,394163060,4445,4445,4445,4445,1
|
|
20230721,125500,394158615,4445,4445,4445,4445,0
|
|
20230721,125400,394158615,4445,4445,4445,4445,41
|
|
20230721,125300,393976370,4450,4450,4450,4450,1
|
|
20230721,125200,393971920,4450,4450,4450,4450,0
|
|
20230721,125100,393971920,4450,4450,4450,4450,0
|
|
20230721,125000,393971920,4450,4450,4450,4450,91
|
|
20230721,124900,393566970,4450,4450,4450,4450,19
|
|
20230721,124800,393482420,4450,4450,4450,4450,0
|
|
20230721,124700,393482420,4450,4450,4450,4450,0
|
|
20230721,124600,393482420,4450,4450,4450,4450,8
|
|
20230721,124500,393446820,4460,4460,4460,4460,100
|
|
20230721,124400,393000820,4465,4465,4465,4465,0
|
|
20230721,124300,393000820,4465,4465,4465,4465,0
|
|
20230721,124200,393000820,4465,4465,4465,4465,0
|
|
20230721,124100,393000820,4465,4460,4465,4460,307
|
|
20230721,124000,391630130,4465,4465,4465,4465,0
|
|
20230721,123900,391630130,4465,4460,4465,4460,6
|
|
20230721,123800,391603365,4460,4460,4460,4460,0
|
|
20230721,123700,391603365,4460,4460,4460,4460,295
|
|
20230721,123600,390287665,4460,4460,4460,4460,1797
|
|
20230721,123500,382273045,4460,4460,4460,4460,2
|
|
20230721,123400,382264125,4460,4460,4460,4460,2
|
|
20230721,123300,382255205,4460,4460,4460,4460,69
|
|
20230721,123200,381947465,4460,4460,4460,4460,0
|
|
20230721,123100,381947465,4460,4455,4460,4455,80
|
|
20230721,123000,381590745,4460,4455,4460,4455,449
|
|
20230721,122900,379588605,4460,4460,4460,4460,0
|
|
20230721,122800,379588605,4460,4460,4460,4460,0
|
|
20230721,122700,379588605,4460,4460,4460,4460,0
|
|
20230721,122600,379588605,4460,4450,4460,4450,2196
|
|
20230721,122500,369795265,4445,4440,4445,4440,6
|
|
20230721,122400,369768610,4445,4440,4445,4440,106
|
|
20230721,122300,369297450,4430,4430,4430,4430,0
|
|
20230721,122200,369297450,4430,4430,4430,4430,0
|
|
20230721,122100,369297450,4430,4430,4430,4430,0
|
|
20230721,122000,369297450,4430,4430,4430,4430,0
|
|
20230721,121900,369297450,4430,4430,4430,4430,0
|
|
20230721,121800,369297450,4430,4430,4430,4430,0
|
|
20230721,121700,369297450,4430,4430,4430,4430,0
|
|
20230721,121600,369297450,4430,4430,4430,4430,1
|
|
20230721,121500,369293020,4430,4430,4430,4430,50
|
|
20230721,121400,369071520,4430,4430,4430,4430,61
|
|
20230721,121300,368801290,4430,4430,4430,4430,0
|
|
20230721,121200,368801290,4430,4430,4435,4430,380
|
|
20230721,121100,367117885,4430,4430,4430,4430,28
|
|
20230721,121000,366993845,4425,4430,4430,4425,162
|
|
20230721,120900,366276685,4450,4450,4450,4450,0
|
|
20230721,120800,366276685,4450,4450,4450,4450,0
|
|
20230721,120700,366276685,4450,4450,4450,4450,0
|
|
20230721,120600,366276685,4450,4450,4450,4450,0
|
|
20230721,120500,366276685,4450,4450,4450,4450,0
|
|
20230721,120400,366276685,4450,4445,4450,4445,14
|
|
20230721,120300,366214450,4445,4445,4445,4445,17
|
|
20230721,120200,366138885,4455,4455,4455,4455,0
|
|
20230721,120100,366138885,4455,4455,4455,4455,0
|
|
20230721,120000,366138885,4455,4455,4455,4455,0
|
|
20230721,115900,366138885,4455,4455,4455,4455,0
|
|
20230721,115800,366138885,4455,4455,4455,4455,0
|
|
20230721,115700,366138885,4455,4455,4455,4455,1
|
|
20230721,115600,366134430,4420,4450,4450,4420,1001
|
|
20230721,115500,361702700,4450,4445,4450,4425,1001
|
|
20230721,115400,357268855,4450,4450,4450,4450,0
|
|
20230721,115300,357268855,4450,4450,4450,4450,0
|
|
20230721,115200,357268855,4450,4450,4450,4450,0
|
|
20230721,115100,357268855,4450,4450,4450,4450,1
|
|
20230721,115000,357264405,4435,4435,4435,4435,0
|
|
20230721,114900,357264405,4435,4430,4435,4430,174
|
|
20230721,114800,356493410,4435,4440,4440,4435,440
|
|
20230721,114700,354541385,4445,4450,4450,4445,420
|
|
20230721,114600,352672690,4465,4465,4465,4465,0
|
|
20230721,114500,352672690,4465,4465,4465,4465,0
|
|
20230721,114400,352672690,4465,4465,4465,4465,0
|
|
20230721,114300,352672690,4465,4465,4465,4465,0
|
|
20230721,114200,352672690,4465,4465,4465,4465,0
|
|
20230721,114100,352672690,4465,4465,4465,4465,0
|
|
20230721,114000,352672690,4465,4465,4465,4465,0
|
|
20230721,113900,352672690,4465,4450,4465,4450,51
|
|
20230721,113800,352445725,4465,4450,4465,4450,21
|
|
20230721,113700,352352260,4465,4465,4465,4465,1
|
|
20230721,113600,352347795,4450,4445,4450,4445,70
|
|
20230721,113500,352036395,4465,4465,4465,4465,0
|
|
20230721,113400,352036395,4465,4465,4465,4465,295
|
|
20230721,113300,350719220,4465,4465,4465,4465,0
|
|
20230721,113200,350719220,4465,4465,4465,4465,0
|
|
20230721,113100,350719220,4465,4455,4465,4455,1681
|
|
20230721,113000,343216835,4455,4445,4455,4445,4
|
|
20230721,112900,343199045,4445,4445,4445,4445,5
|
|
20230721,112800,343176820,4445,4460,4460,4445,79
|
|
20230721,112700,342825605,4460,4460,4460,4460,0
|
|
20230721,112600,342825605,4460,4460,4460,4460,0
|
|
20230721,112500,342825605,4460,4460,4460,4460,20
|
|
20230721,112400,342736405,4460,4460,4460,4460,0
|
|
20230721,112300,342736405,4460,4460,4460,4460,0
|
|
20230721,112200,342736405,4460,4460,4460,4460,0
|
|
20230721,112100,342736405,4460,4460,4460,4460,20
|
|
20230721,112000,342647205,4460,4460,4460,4460,0
|
|
20230721,111900,342647205,4460,4460,4460,4460,0
|
|
20230721,111800,342647205,4460,4460,4460,4460,10
|
|
20230721,111700,342602605,4460,4460,4460,4460,2
|
|
20230721,111600,342593685,4460,4460,4460,4460,0
|
|
20230721,111500,342593685,4460,4460,4460,4460,0
|
|
20230721,111400,342593685,4460,4460,4460,4460,1
|
|
20230721,111300,342589225,4465,4465,4465,4465,0
|
|
20230721,111200,342589225,4465,4445,4465,4445,1871
|
|
20230721,111100,334266145,4450,4445,4450,4445,34
|
|
20230721,111000,334115010,4445,4445,4445,4440,90
|
|
20230721,110900,333715275,4460,4460,4460,4460,0
|
|
20230721,110800,333715275,4460,4450,4460,4450,79
|
|
20230721,110700,333363715,4465,4465,4465,4465,0
|
|
20230721,110600,333363715,4465,4465,4465,4465,0
|
|
20230721,110500,333363715,4465,4460,4465,4460,1150
|
|
20230721,110400,328230925,4465,4465,4465,4465,0
|
|
20230721,110300,328230925,4465,4465,4465,4465,0
|
|
20230721,110200,328230925,4465,4465,4465,4465,0
|
|
20230721,110100,328230925,4465,4465,4465,4465,0
|
|
20230721,110000,328230925,4465,4465,4465,4465,0
|
|
20230721,105900,328230925,4465,4465,4465,4465,0
|
|
20230721,105800,328230925,4465,4465,4465,4465,0
|
|
20230721,105700,328230925,4465,4465,4465,4465,0
|
|
20230721,105600,328230925,4465,4450,4465,4450,2
|
|
20230721,105500,328222010,4465,4465,4465,4465,1
|
|
20230721,105400,328217545,4445,4445,4445,4445,2
|
|
20230721,105300,328208655,4465,4445,4465,4445,11
|
|
20230721,105200,328159740,4445,4445,4445,4445,160
|
|
20230721,105100,327448540,4470,4470,4470,4470,0
|
|
20230721,105000,327448540,4470,4470,4470,4470,0
|
|
20230721,104900,327448540,4470,4470,4470,4470,0
|
|
20230721,104800,327448540,4470,4450,4470,4445,40
|
|
20230721,104700,327270690,4470,4470,4470,4470,0
|
|
20230721,104600,327270690,4470,4445,4470,4445,132
|
|
20230721,104500,326682870,4455,4470,4470,4455,14
|
|
20230721,104400,326620440,4460,4460,4460,4460,230
|
|
20230721,104300,325594640,4475,4475,4475,4475,6
|
|
20230721,104200,325567790,4480,4490,4490,4480,568
|
|
20230721,104100,323022645,4490,4490,4490,4490,8
|
|
20230721,104000,322986725,4490,4490,4490,4490,11
|
|
20230721,103900,322937335,4500,4500,4500,4490,205
|
|
20230721,103800,322015835,4490,4500,4500,4490,5
|
|
20230721,103700,321993345,4490,4495,4500,4490,35
|
|
20230721,103600,321835940,4485,4485,4485,4430,663
|
|
20230721,103500,318879730,4510,4530,4530,4510,769
|
|
20230721,103400,315408920,4530,4470,4530,4470,14929
|
|
20230721,103300,248267140,4470,4475,4475,4470,352
|
|
20230721,103200,246693190,4480,4480,4480,4480,671
|
|
20230721,103100,243687110,4480,4465,4480,4465,2435
|
|
20230721,103000,232797285,4470,4470,4470,4450,1825
|
|
20230721,102900,224661535,4470,4470,4470,4470,20
|
|
20230721,102800,224572135,4470,4470,4470,4470,1
|
|
20230721,102700,224567665,4470,4450,4470,4450,2235
|
|
20230721,102600,214583445,4450,4455,4455,4450,114
|
|
20230721,102500,214076075,4455,4455,4455,4455,53
|
|
20230721,102400,213839960,4455,4450,4455,4450,280
|
|
20230721,102300,212593060,4455,4450,4455,4450,60
|
|
20230721,102200,212325960,4470,4450,4470,4450,2099
|
|
20230721,102100,202959325,4470,4470,4470,4470,0
|
|
20230721,102000,202959325,4470,4470,4470,4470,1
|
|
20230721,101900,202954855,4465,4445,4465,4445,243
|
|
20230721,101800,201870100,4475,4475,4475,4475,1
|
|
20230721,101700,201865625,4475,4450,4475,4450,3983
|
|
20230721,101600,184117915,4455,4425,4455,4425,2348
|
|
20230721,101500,173684730,4430,4430,4430,4430,0
|
|
20230721,101400,173684730,4430,4430,4430,4430,2
|
|
20230721,101300,173675870,4420,4420,4420,4420,3
|
|
20230721,101200,173662610,4420,4410,4420,4405,75
|
|
20230721,101100,173331825,4410,4415,4415,4410,127
|
|
20230721,101000,172771435,4435,4435,4435,4435,2
|
|
20230721,100900,172762565,4445,4445,4445,4445,0
|
|
20230721,100800,172762565,4445,4445,4445,4445,113
|
|
20230721,100700,172260280,4450,4435,4450,4435,100
|
|
20230721,100600,171815430,4435,4435,4435,4435,0
|
|
20230721,100500,171815430,4435,4435,4435,4435,0
|
|
20230721,100400,171815430,4435,4435,4435,4435,23
|
|
20230721,100300,171713425,4440,4450,4450,4440,21
|
|
20230721,100200,171619985,4450,4450,4450,4450,101
|
|
20230721,100100,171170535,4450,4445,4450,4445,107
|
|
20230721,100000,170694910,4445,4445,4445,4445,10
|
|
20230721,095900,170650460,4440,4440,4440,4440,29
|
|
20230721,095800,170521700,4440,4440,4440,4440,0
|
|
20230721,095700,170521700,4440,4435,4440,4435,4
|
|
20230721,095600,170503955,4435,4450,4450,4435,41
|
|
20230721,095500,170321670,4450,4450,4450,4450,55
|
|
20230721,095400,170076920,4450,4430,4450,4430,222
|
|
20230721,095300,169091945,4430,4430,4430,4430,15
|
|
20230721,095200,169025495,4425,4415,4425,4410,282
|
|
20230721,095100,167779375,4410,4420,4420,4405,511
|
|
20230721,095000,165527445,4420,4420,4420,4420,1
|
|
20230721,094900,165523025,4420,4420,4420,4420,300
|
|
20230721,094800,164197025,4420,4450,4450,4420,1785
|
|
20230721,094700,156284805,4450,4450,4455,4450,718
|
|
20230721,094600,153089695,4450,4450,4455,4450,597
|
|
20230721,094500,150430655,4455,4450,4455,4450,547
|
|
20230721,094400,147995355,4450,4455,4460,4415,334
|
|
20230721,094300,146514935,4445,4395,4450,4395,13682
|
|
20230721,094200,86177250,4395,4395,4395,4395,59
|
|
20230721,094100,85917945,4395,4390,4395,4390,82
|
|
20230721,094000,85557940,4370,4390,4390,4370,150
|
|
20230721,093900,84900440,4390,4390,4390,4390,23
|
|
20230721,093800,84799470,4395,4360,4395,4360,1602
|
|
20230721,093700,77786735,4360,4385,4390,4360,767
|
|
20230721,093600,74431730,4380,4375,4380,4375,189
|
|
20230721,093500,73604305,4375,4360,4375,4360,1238
|
|
20230721,093400,68205575,4360,4360,4360,4360,1
|
|
20230721,093300,68201215,4335,4345,4345,4335,58
|
|
20230721,093200,67949395,4360,4360,4360,4350,818
|
|
20230721,093100,64383415,4350,4350,4350,4350,100
|
|
20230721,093000,63948415,4360,4360,4360,4360,937
|
|
20230721,092900,59863095,4360,4340,4360,4340,570
|
|
20230721,092800,57381395,4345,4345,4345,4345,623
|
|
20230721,092700,54674460,4345,4345,4345,4345,2
|
|
20230721,092600,54665770,4345,4345,4345,4340,40
|
|
20230721,092500,54492040,4360,4360,4360,4360,0
|
|
20230721,092400,54492040,4360,4360,4360,4360,0
|
|
20230721,092300,54492040,4360,4360,4360,4360,0
|
|
20230721,092200,54492040,4360,4360,4360,4360,0
|
|
20230721,092100,54492040,4360,4360,4360,4360,0
|
|
20230721,092000,54492040,4360,4345,4360,4330,303
|
|
20230721,091900,53177940,4360,4360,4360,4360,23
|
|
20230721,091800,53077660,4360,4375,4375,4360,28
|
|
20230721,091700,52955475,4380,4360,4380,4360,87
|
|
20230721,091600,52575885,4360,4360,4360,4355,400
|
|
20230721,091500,50832385,4380,4380,4380,4380,80
|
|
20230721,091400,50481985,4380,4380,4380,4380,0
|
|
20230721,091300,50481985,4380,4380,4380,4380,0
|
|
20230721,091200,50481985,4380,4375,4380,4375,400
|
|
20230721,091100,48730015,4380,4380,4380,4380,1
|
|
20230721,091000,48725635,4375,4370,4375,4370,150
|
|
20230721,090900,48069655,4390,4355,4390,4315,304
|
|
20230721,090800,46755405,4400,4390,4400,4390,128
|
|
20230721,090700,46192485,4395,4395,4395,4360,234
|
|
20230721,090600,45168535,4400,4355,4400,4355,3625
|
|
20230721,090500,29236500,4355,4335,4355,4335,308
|
|
20230721,090400,27897345,4340,4340,4340,4340,0
|
|
20230721,090300,27897345,4340,4340,4340,4340,1
|
|
20230721,090200,27893005,4300,4320,4320,4300,226
|
|
20230721,090100,26917185,4325,4360,4360,4315,671
|
|
20230721,090000,24021720,4335,4365,4365,4335,5528
|