680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201700,959748625,3590,3590,3590,3590,2757
|
|
20230721,201600,959748625,3590,3590,3590,3590,0
|
|
20230721,201500,959748625,3590,3590,3590,3590,0
|
|
20230721,201400,959748625,3590,3590,3590,3590,0
|
|
20230721,201300,959748625,3590,3590,3590,3590,0
|
|
20230721,201200,959748625,3590,3590,3590,3590,0
|
|
20230721,201100,959748625,3590,3590,3590,3590,0
|
|
20230721,201000,959748625,3590,3590,3590,3590,0
|
|
20230721,200900,959748625,3590,3590,3590,3590,0
|
|
20230721,200800,959748625,3590,3590,3590,3590,0
|
|
20230721,200700,959748625,3590,3590,3590,3590,0
|
|
20230721,200600,959748625,3590,3590,3590,3590,0
|
|
20230721,200500,959748625,3590,3590,3590,3590,0
|
|
20230721,200400,959748625,3590,3590,3590,3590,0
|
|
20230721,200300,959748625,3590,3590,3590,3590,0
|
|
20230721,200200,959748625,3590,3590,3590,3590,0
|
|
20230721,200100,959748625,3590,3590,3590,3590,0
|
|
20230721,200000,959748625,3590,3590,3590,3590,0
|
|
20230721,195900,959748625,3590,3590,3590,3590,0
|
|
20230721,195800,959748625,3590,3590,3590,3590,0
|
|
20230721,195700,959748625,3590,3590,3590,3590,0
|
|
20230721,195600,959748625,3590,3590,3590,3590,0
|
|
20230721,195500,959748625,3590,3590,3590,3590,0
|
|
20230721,195400,959748625,3590,3590,3590,3590,0
|
|
20230721,195300,959748625,3590,3590,3590,3590,0
|
|
20230721,195200,959748625,3590,3590,3590,3590,0
|
|
20230721,195100,959748625,3590,3590,3590,3590,0
|
|
20230721,195000,959748625,3590,3590,3590,3590,0
|
|
20230721,194900,959748625,3590,3590,3590,3590,0
|
|
20230721,194800,959748625,3590,3590,3590,3590,0
|
|
20230721,194700,959748625,3590,3590,3590,3590,2757
|
|
20230721,194600,959748625,3590,3590,3590,3590,0
|
|
20230721,194500,959748625,3590,3590,3590,3590,0
|
|
20230721,194400,959748625,3590,3590,3590,3590,0
|
|
20230721,194300,959748625,3590,3590,3590,3590,0
|
|
20230721,194200,959748625,3590,3590,3590,3590,0
|
|
20230721,194100,959748625,3590,3590,3590,3590,0
|
|
20230721,194000,959748625,3590,3590,3590,3590,0
|
|
20230721,193900,959748625,3590,3590,3590,3590,0
|
|
20230721,193800,959748625,3590,3590,3590,3590,0
|
|
20230721,193700,959748625,3590,3590,3590,3590,0
|
|
20230721,193600,959748625,3590,3590,3590,3590,0
|
|
20230721,193500,959748625,3590,3590,3590,3590,0
|
|
20230721,193400,959748625,3590,3590,3590,3590,0
|
|
20230721,193300,959748625,3590,3590,3590,3590,0
|
|
20230721,193200,959748625,3590,3590,3590,3590,0
|
|
20230721,193100,959748625,3590,3590,3590,3590,0
|
|
20230721,193000,959748625,3590,3590,3590,3590,0
|
|
20230721,192900,959748625,3590,3590,3590,3590,0
|
|
20230721,192800,959748625,3590,3590,3590,3590,0
|
|
20230721,192700,959748625,3590,3590,3590,3590,0
|
|
20230721,192600,959748625,3590,3590,3590,3590,0
|
|
20230721,192500,959748625,3590,3590,3590,3590,0
|
|
20230721,192400,959748625,3590,3590,3590,3590,0
|
|
20230721,192300,959748625,3590,3590,3590,3590,0
|
|
20230721,192200,959748625,3590,3590,3590,3590,0
|
|
20230721,192100,959748625,3590,3590,3590,3590,0
|
|
20230721,192000,959748625,3590,3590,3590,3590,0
|
|
20230721,191900,959748625,3590,3590,3590,3590,0
|
|
20230721,191800,959748625,3590,3590,3590,3590,0
|
|
20230721,191700,959748625,3590,3590,3590,3590,2757
|
|
20230721,191600,959748625,3590,3590,3590,3590,0
|
|
20230721,191500,959748625,3590,3590,3590,3590,0
|
|
20230721,191400,959748625,3590,3590,3590,3590,0
|
|
20230721,191300,959748625,3590,3590,3590,3590,0
|
|
20230721,191200,959748625,3590,3590,3590,3590,0
|
|
20230721,191100,959748625,3590,3590,3590,3590,0
|
|
20230721,191000,959748625,3590,3590,3590,3590,0
|
|
20230721,190900,959748625,3590,3590,3590,3590,0
|
|
20230721,190800,959748625,3590,3590,3590,3590,0
|
|
20230721,190700,959748625,3590,3590,3590,3590,0
|
|
20230721,190600,959748625,3590,3590,3590,3590,0
|
|
20230721,190500,959748625,3590,3590,3590,3590,0
|
|
20230721,190400,959748625,3590,3590,3590,3590,0
|
|
20230721,190300,959748625,3590,3590,3590,3590,0
|
|
20230721,190200,959748625,3590,3590,3590,3590,0
|
|
20230721,190100,959748625,3590,3590,3590,3590,0
|
|
20230721,190000,959748625,3590,3590,3590,3590,0
|
|
20230721,185900,959748625,3590,3590,3590,3590,0
|
|
20230721,185800,959748625,3590,3590,3590,3590,0
|
|
20230721,185700,959748625,3590,3590,3590,3590,0
|
|
20230721,185600,959748625,3590,3590,3590,3590,0
|
|
20230721,185500,959748625,3590,3590,3590,3590,0
|
|
20230721,185400,959748625,3590,3590,3590,3590,0
|
|
20230721,185300,959748625,3590,3590,3590,3590,0
|
|
20230721,185200,959748625,3590,3590,3590,3590,0
|
|
20230721,185100,959748625,3590,3590,3590,3590,0
|
|
20230721,185000,959748625,3590,3590,3590,3590,0
|
|
20230721,184900,959748625,3590,3590,3590,3590,0
|
|
20230721,184800,959748625,3590,3590,3590,3590,0
|
|
20230721,184700,959748625,3590,3590,3590,3590,2757
|
|
20230721,184600,959748625,3590,3590,3590,3590,0
|
|
20230721,184500,959748625,3590,3590,3590,3590,0
|
|
20230721,184400,959748625,3590,3590,3590,3590,0
|
|
20230721,184300,959748625,3590,3590,3590,3590,0
|
|
20230721,184200,959748625,3590,3590,3590,3590,0
|
|
20230721,184100,959748625,3590,3590,3590,3590,0
|
|
20230721,184000,959748625,3590,3590,3590,3590,0
|
|
20230721,183900,959748625,3590,3590,3590,3590,0
|
|
20230721,183800,959748625,3590,3590,3590,3590,0
|
|
20230721,183700,959748625,3590,3590,3590,3590,0
|
|
20230721,183600,959748625,3590,3590,3590,3590,0
|
|
20230721,183500,959748625,3590,3590,3590,3590,0
|
|
20230721,183400,959748625,3590,3590,3590,3590,0
|
|
20230721,183300,959748625,3590,3590,3590,3590,0
|
|
20230721,183200,959748625,3590,3590,3590,3590,0
|
|
20230721,183100,959748625,3590,3590,3590,3590,0
|
|
20230721,183000,959748625,3590,3590,3590,3590,0
|
|
20230721,182900,959748625,3590,3590,3590,3590,0
|
|
20230721,182800,959748625,3590,3590,3590,3590,0
|
|
20230721,182700,959748625,3590,3590,3590,3590,0
|
|
20230721,182600,959748625,3590,3590,3590,3590,0
|
|
20230721,182500,959748625,3590,3590,3590,3590,0
|
|
20230721,182400,959748625,3590,3590,3590,3590,0
|
|
20230721,182300,959748625,3590,3590,3590,3590,0
|
|
20230721,182200,959748625,3590,3590,3590,3590,0
|
|
20230721,182100,959748625,3590,3590,3590,3590,0
|
|
20230721,182000,959748625,3590,3590,3590,3590,0
|
|
20230721,181900,959748625,3590,3590,3590,3590,0
|
|
20230721,181800,959748625,3590,3590,3590,3590,0
|
|
20230721,181700,959748625,3590,3590,3590,3590,2757
|
|
20230721,181600,959748625,3590,3590,3590,3590,0
|
|
20230721,181500,959748625,3590,3590,3590,3590,0
|
|
20230721,181400,959748625,3590,3590,3590,3590,0
|
|
20230721,181300,959748625,3590,3590,3590,3590,0
|
|
20230721,181200,959748625,3590,3590,3590,3590,0
|
|
20230721,181100,959748625,3590,3590,3590,3590,0
|
|
20230721,181000,959748625,3590,3590,3590,3590,0
|
|
20230721,180900,959748625,3590,3590,3590,3590,0
|
|
20230721,180800,959748625,3590,3590,3590,3590,0
|
|
20230721,180700,959748625,3590,3590,3590,3590,0
|
|
20230721,180600,959748625,3590,3590,3590,3590,0
|
|
20230721,180500,959748625,3590,3590,3590,3590,0
|
|
20230721,180400,959748625,3590,3590,3590,3590,0
|
|
20230721,180300,959748625,3590,3590,3590,3590,0
|
|
20230721,180200,959748625,3590,3590,3590,3590,0
|
|
20230721,180100,959748625,3590,3590,3590,3590,0
|
|
20230721,180000,959748625,3590,3590,3590,3590,0
|
|
20230721,175900,959748625,3590,3590,3590,3590,0
|
|
20230721,175800,959748625,3590,3590,3590,3590,0
|
|
20230721,175700,959748625,3590,3590,3590,3590,0
|
|
20230721,175600,959748625,3590,3590,3590,3590,0
|
|
20230721,175500,959748625,3590,3590,3590,3590,0
|
|
20230721,175400,959748625,3590,3590,3590,3590,0
|
|
20230721,175300,959748625,3590,3590,3590,3590,0
|
|
20230721,175200,959748625,3590,3590,3590,3590,0
|
|
20230721,175100,959748625,3590,3590,3590,3590,0
|
|
20230721,175000,959748625,3590,3590,3590,3590,0
|
|
20230721,174900,959748625,3590,3590,3590,3590,0
|
|
20230721,174800,959748625,3590,3590,3590,3590,0
|
|
20230721,174700,959748625,3590,3590,3590,3590,2757
|
|
20230721,174600,959748625,3590,3590,3590,3590,0
|
|
20230721,174500,959748625,3590,3590,3590,3590,0
|
|
20230721,174400,959748625,3590,3590,3590,3590,0
|
|
20230721,174300,959748625,3590,3590,3590,3590,0
|
|
20230721,174200,959748625,3590,3590,3590,3590,0
|
|
20230721,174100,959748625,3590,3590,3590,3590,0
|
|
20230721,174000,959748625,3590,3590,3590,3590,0
|
|
20230721,173900,959748625,3590,3590,3590,3590,0
|
|
20230721,173800,959748625,3590,3590,3590,3590,0
|
|
20230721,173700,959748625,3590,3590,3590,3590,0
|
|
20230721,173600,959748625,3590,3590,3590,3590,0
|
|
20230721,173500,959748625,3590,3590,3590,3590,0
|
|
20230721,173400,959748625,3590,3590,3590,3590,0
|
|
20230721,173300,959748625,3590,3590,3590,3590,0
|
|
20230721,173200,959748625,3590,3590,3590,3590,0
|
|
20230721,173100,959748625,3590,3590,3590,3590,0
|
|
20230721,173000,959748625,3590,3590,3590,3590,0
|
|
20230721,172900,959748625,3590,3590,3590,3590,0
|
|
20230721,172800,959748625,3590,3590,3590,3590,0
|
|
20230721,172700,959748625,3590,3590,3590,3590,0
|
|
20230721,172600,959748625,3590,3590,3590,3590,0
|
|
20230721,172500,959748625,3590,3590,3590,3590,0
|
|
20230721,172400,959748625,3590,3590,3590,3590,0
|
|
20230721,172300,959748625,3590,3590,3590,3590,0
|
|
20230721,172200,959748625,3590,3590,3590,3590,0
|
|
20230721,172100,959748625,3590,3590,3590,3590,0
|
|
20230721,172000,959748625,3590,3590,3590,3590,0
|
|
20230721,171900,959748625,3590,3590,3590,3590,0
|
|
20230721,171800,959748625,3590,3590,3590,3590,0
|
|
20230721,171700,959748625,3590,3590,3590,3590,2757
|
|
20230721,171600,959748625,3590,3590,3590,3590,0
|
|
20230721,171500,959748625,3590,3590,3590,3590,0
|
|
20230721,171400,959748625,3590,3590,3590,3590,0
|
|
20230721,171300,959748625,3590,3590,3590,3590,0
|
|
20230721,171200,959748625,3590,3590,3590,3590,0
|
|
20230721,171100,959748625,3590,3590,3590,3590,0
|
|
20230721,171000,959748625,3590,3590,3590,3590,0
|
|
20230721,170900,959748625,3590,3590,3590,3590,0
|
|
20230721,170800,959748625,3590,3590,3590,3590,0
|
|
20230721,170700,959748625,3590,3590,3590,3590,0
|
|
20230721,170600,959748625,3590,3590,3590,3590,0
|
|
20230721,170500,959748625,3590,3590,3590,3590,0
|
|
20230721,170400,959748625,3590,3590,3590,3590,0
|
|
20230721,170300,959748625,3590,3590,3590,3590,0
|
|
20230721,170200,959748625,3590,3590,3590,3590,0
|
|
20230721,170100,959748625,3590,3590,3590,3590,0
|
|
20230721,170000,959748625,3590,3590,3590,3590,0
|
|
20230721,165900,959748625,3590,3590,3590,3590,0
|
|
20230721,165800,959748625,3590,3590,3590,3590,0
|
|
20230721,165700,959748625,3590,3590,3590,3590,0
|
|
20230721,165600,959748625,3590,3590,3590,3590,0
|
|
20230721,165500,959748625,3590,3590,3590,3590,0
|
|
20230721,165400,959748625,3590,3590,3590,3590,0
|
|
20230721,165300,959748625,3590,3590,3590,3590,0
|
|
20230721,165200,959748625,3590,3590,3590,3590,0
|
|
20230721,165100,959748625,3590,3590,3590,3590,0
|
|
20230721,165000,959748625,3590,3590,3590,3590,0
|
|
20230721,164900,959748625,3590,3590,3590,3590,0
|
|
20230721,164800,959748625,3590,3590,3590,3590,0
|
|
20230721,164700,959748625,3590,3590,3590,3590,2757
|
|
20230721,164600,959748625,3590,3590,3590,3590,0
|
|
20230721,164500,959748625,3590,3590,3590,3590,0
|
|
20230721,164400,959748625,3590,3590,3590,3590,0
|
|
20230721,164300,959748625,3590,3590,3590,3590,0
|
|
20230721,164200,959748625,3590,3590,3590,3590,0
|
|
20230721,164100,959748625,3590,3590,3590,3590,0
|
|
20230721,164000,959748625,3590,3590,3590,3590,0
|
|
20230721,163900,959748625,3590,3590,3590,3590,0
|
|
20230721,163800,959748625,3590,3590,3590,3590,0
|
|
20230721,163700,959748625,3590,3590,3590,3590,0
|
|
20230721,163600,959748625,3590,3590,3590,3590,0
|
|
20230721,163500,959748625,3590,3590,3590,3590,0
|
|
20230721,163400,959748625,3590,3590,3590,3590,0
|
|
20230721,163300,959748625,3590,3590,3590,3590,0
|
|
20230721,163200,959748625,3590,3590,3590,3590,0
|
|
20230721,163100,959748625,3590,3590,3590,3590,0
|
|
20230721,163000,959748625,3590,3590,3590,3590,0
|
|
20230721,162900,959748625,3590,3590,3590,3590,0
|
|
20230721,162800,959748625,3590,3590,3590,3590,0
|
|
20230721,162700,959748625,3590,3590,3590,3590,0
|
|
20230721,162600,959748625,3590,3590,3590,3590,0
|
|
20230721,162500,959748625,3590,3590,3590,3590,0
|
|
20230721,162400,959748625,3590,3590,3590,3590,0
|
|
20230721,162300,959748625,3590,3590,3590,3590,0
|
|
20230721,162200,959748625,3590,3590,3590,3590,0
|
|
20230721,162100,959748625,3590,3590,3590,3590,0
|
|
20230721,162000,959748625,3590,3590,3590,3590,0
|
|
20230721,161900,959748625,3590,3590,3590,3590,0
|
|
20230721,161800,959748625,3590,3590,3590,3590,0
|
|
20230721,161700,959748625,3590,3590,3590,3590,2757
|
|
20230721,161600,959748625,3590,3590,3590,3590,0
|
|
20230721,161500,959748625,3590,3590,3590,3590,0
|
|
20230721,161400,959748625,3590,3590,3590,3590,0
|
|
20230721,161300,959748625,3590,3590,3590,3590,0
|
|
20230721,161200,959748625,3590,3590,3590,3590,0
|
|
20230721,161100,959748625,3590,3590,3590,3590,0
|
|
20230721,161000,959748625,3590,3590,3590,3590,0
|
|
20230721,160900,959748625,3590,3590,3590,3590,0
|
|
20230721,160800,959748625,3590,3590,3590,3590,0
|
|
20230721,160700,959748625,3590,3590,3590,3590,0
|
|
20230721,160600,959748625,3590,3590,3590,3590,0
|
|
20230721,160500,959748625,3590,3590,3590,3590,0
|
|
20230721,160400,959748625,3590,3590,3590,3590,0
|
|
20230721,160300,959748625,3590,3590,3590,3590,0
|
|
20230721,160200,959748625,3590,3590,3590,3590,0
|
|
20230721,160100,959748625,3590,3590,3590,3590,0
|
|
20230721,160000,959748625,3590,3590,3590,3590,0
|
|
20230721,155900,959748625,3590,3590,3590,3590,0
|
|
20230721,155800,959748625,3590,3590,3590,3590,0
|
|
20230721,155700,959748625,3590,3590,3590,3590,0
|
|
20230721,155600,959748625,3590,3590,3590,3590,0
|
|
20230721,155500,959748625,3590,3590,3590,3590,0
|
|
20230721,155400,959748625,3590,3590,3590,3590,0
|
|
20230721,155300,959748625,3590,3590,3590,3590,0
|
|
20230721,155200,959748625,3590,3590,3590,3590,0
|
|
20230721,155100,959748625,3590,3590,3590,3590,0
|
|
20230721,155000,959748625,3590,3590,3590,3590,0
|
|
20230721,154900,959748625,3590,3590,3590,3590,0
|
|
20230721,154800,959748625,3590,3590,3590,3590,0
|
|
20230721,154700,959748625,3590,3590,3590,3590,2757
|
|
20230721,154600,959748625,3590,3590,3590,3590,0
|
|
20230721,154500,959748625,3590,3590,3590,3590,0
|
|
20230721,154400,959748625,3590,3590,3590,3590,0
|
|
20230721,154300,959748625,3590,3590,3590,3590,0
|
|
20230721,154200,959748625,3590,3590,3590,3590,0
|
|
20230721,154100,959748625,3590,3590,3590,3590,0
|
|
20230721,154000,959748625,3590,3590,3590,3590,0
|
|
20230721,153900,959748625,3590,3590,3590,3590,0
|
|
20230721,153800,959748625,3590,3590,3590,3590,0
|
|
20230721,153700,959748625,3590,3590,3590,3590,0
|
|
20230721,153600,959748625,3590,3590,3590,3590,0
|
|
20230721,153500,959748625,3590,3590,3590,3590,0
|
|
20230721,153400,959748625,3590,3590,3590,3590,0
|
|
20230721,153300,959748625,3590,3590,3590,3590,0
|
|
20230721,153200,959748625,3590,3590,3590,3590,0
|
|
20230721,153100,959748625,3590,3590,3590,3590,0
|
|
20230721,153000,959748625,3590,3590,3590,3590,2757
|
|
20230721,152900,949850995,3590,3590,3590,3590,0
|
|
20230721,152800,949850995,3590,3590,3590,3590,0
|
|
20230721,152700,949850995,3590,3590,3590,3590,0
|
|
20230721,152600,949850995,3590,3590,3590,3590,0
|
|
20230721,152500,949850995,3590,3590,3590,3590,0
|
|
20230721,152400,949850995,3590,3590,3590,3590,0
|
|
20230721,152300,949850995,3590,3590,3590,3590,0
|
|
20230721,152200,949850995,3590,3590,3590,3590,0
|
|
20230721,152100,949850995,3590,3590,3590,3590,0
|
|
20230721,152000,949850995,3590,3590,3590,3590,0
|
|
20230721,151900,949850995,3590,3585,3590,3585,78
|
|
20230721,151800,949571225,3590,3590,3590,3590,24
|
|
20230721,151700,949485065,3590,3570,3590,3570,162
|
|
20230721,151600,948906665,3570,3590,3590,3570,2819
|
|
20230721,151500,938834755,3570,3590,3590,3570,334
|
|
20230721,151400,937642075,3565,3570,3570,3565,100
|
|
20230721,151300,937285445,3590,3590,3590,3590,1
|
|
20230721,151200,937281855,3580,3570,3580,3570,1141
|
|
20230721,151100,933203485,3570,3585,3595,3570,136
|
|
20230721,151000,932715885,3585,3585,3585,3585,0
|
|
20230721,150900,932715885,3585,3580,3585,3570,2417
|
|
20230721,150800,924075975,3580,3580,3585,3580,115
|
|
20230721,150700,923664270,3580,3580,3580,3580,0
|
|
20230721,150600,923664270,3580,3580,3580,3580,393
|
|
20230721,150500,922257330,3585,3575,3590,3575,408
|
|
20230721,150400,920792700,3590,3590,3590,3590,49
|
|
20230721,150300,920616790,3595,3590,3595,3590,4
|
|
20230721,150200,920602425,3590,3590,3590,3590,47
|
|
20230721,150100,920433695,3595,3595,3595,3595,0
|
|
20230721,150000,920433695,3595,3595,3595,3595,400
|
|
20230721,145900,918995695,3595,3595,3595,3575,209
|
|
20230721,145800,918248340,3595,3590,3595,3585,941
|
|
20230721,145700,914874290,3585,3585,3585,3585,100
|
|
20230721,145600,914515790,3595,3595,3595,3595,0
|
|
20230721,145500,914515790,3595,3595,3595,3595,760
|
|
20230721,145400,911783590,3600,3600,3600,3600,0
|
|
20230721,145300,911783590,3600,3595,3600,3595,501
|
|
20230721,145200,909982490,3600,3575,3600,3575,676
|
|
20230721,145100,907553140,3575,3585,3585,3575,1500
|
|
20230721,145000,902187590,3605,3605,3610,3605,219
|
|
20230721,144900,901398090,3605,3605,3610,3605,572
|
|
20230721,144800,899335805,3605,3595,3605,3595,606
|
|
20230721,144700,897157225,3600,3585,3605,3585,1796
|
|
20230721,144600,890714895,3605,3590,3605,3590,1672
|
|
20230721,144500,884710165,3590,3605,3605,3590,3050
|
|
20230721,144400,873747080,3600,3600,3600,3600,0
|
|
20230721,144300,873747080,3600,3600,3625,3600,1014
|
|
20230721,144200,870096605,3600,3630,3630,3600,1552
|
|
20230721,144100,864482670,3625,3600,3630,3600,9531
|
|
20230721,144000,830104080,3600,3595,3600,3585,8714
|
|
20230721,143900,798754245,3595,3575,3595,3575,441
|
|
20230721,143800,797168870,3575,3590,3595,3575,756
|
|
20230721,143700,794454100,3570,3580,3580,3570,495
|
|
20230721,143600,792685395,3590,3590,3600,3590,595
|
|
20230721,143500,790547845,3600,3600,3600,3590,603
|
|
20230721,143400,788380570,3600,3610,3610,3600,2295
|
|
20230721,143300,780105890,3610,3605,3610,3590,1744
|
|
20230721,143200,773821455,3590,3560,3610,3540,7195
|
|
20230721,143100,748023975,3560,3555,3560,3555,2854
|
|
20230721,143000,737874735,3555,3555,3555,3555,100
|
|
20230721,142900,737519235,3555,3555,3555,3555,0
|
|
20230721,142800,737519235,3555,3550,3555,3550,40
|
|
20230721,142700,737377040,3550,3550,3550,3550,50
|
|
20230721,142600,737199540,3545,3540,3545,3540,28
|
|
20230721,142500,737100355,3550,3550,3550,3550,50
|
|
20230721,142400,736922855,3560,3560,3560,3560,0
|
|
20230721,142300,736922855,3560,3560,3560,3560,0
|
|
20230721,142200,736922855,3560,3560,3560,3560,0
|
|
20230721,142100,736922855,3560,3560,3560,3560,0
|
|
20230721,142000,736922855,3560,3535,3560,3535,231
|
|
20230721,141900,736105495,3560,3560,3560,3560,1
|
|
20230721,141800,736101935,3560,3555,3560,3555,73
|
|
20230721,141700,735842410,3560,3550,3575,3550,3390
|
|
20230721,141600,723767265,3550,3530,3550,3530,3414
|
|
20230721,141500,711668555,3535,3535,3535,3535,1
|
|
20230721,141400,711665020,3535,3500,3535,3500,153
|
|
20230721,141300,711127080,3500,3500,3500,3500,0
|
|
20230721,141200,711127080,3500,3515,3515,3500,2607
|
|
20230721,141100,701987290,3510,3510,3510,3510,0
|
|
20230721,141000,701987290,3510,3510,3510,3510,0
|
|
20230721,140900,701987290,3510,3510,3510,3510,178
|
|
20230721,140800,701362510,3520,3540,3540,3520,55
|
|
20230721,140700,701168810,3540,3540,3540,3540,0
|
|
20230721,140600,701168810,3540,3535,3540,3535,383
|
|
20230721,140500,699813640,3540,3540,3540,3540,0
|
|
20230721,140400,699813640,3540,3540,3540,3540,0
|
|
20230721,140300,699813640,3540,3510,3545,3510,6218
|
|
20230721,140200,677898775,3515,3500,3515,3500,2164
|
|
20230721,140100,670310360,3495,3495,3495,3470,2327
|
|
20230721,140000,662196245,3470,3470,3470,3470,100
|
|
20230721,135900,661849245,3490,3490,3490,3490,1040
|
|
20230721,135800,658219645,3490,3490,3490,3490,0
|
|
20230721,135700,658219645,3490,3465,3490,3465,139
|
|
20230721,135600,657737910,3470,3470,3470,3470,261
|
|
20230721,135500,656832240,3495,3495,3495,3495,0
|
|
20230721,135400,656832240,3495,3495,3495,3495,0
|
|
20230721,135300,656832240,3495,3495,3495,3495,0
|
|
20230721,135200,656832240,3495,3470,3495,3470,76
|
|
20230721,135100,656568295,3470,3470,3470,3470,0
|
|
20230721,135000,656568295,3470,3470,3470,3470,220
|
|
20230721,134900,655804895,3470,3470,3470,3470,0
|
|
20230721,134800,655804895,3470,3470,3470,3470,0
|
|
20230721,134700,655804895,3470,3470,3470,3470,0
|
|
20230721,134600,655804895,3470,3470,3470,3470,0
|
|
20230721,134500,655804895,3470,3470,3470,3470,0
|
|
20230721,134400,655804895,3470,3470,3470,3470,0
|
|
20230721,134300,655804895,3470,3470,3470,3470,0
|
|
20230721,134200,655804895,3470,3470,3470,3470,0
|
|
20230721,134100,655804895,3470,3470,3470,3470,169
|
|
20230721,134000,655218465,3495,3495,3495,3495,0
|
|
20230721,133900,655218465,3495,3495,3495,3495,2
|
|
20230721,133800,655211475,3495,3495,3495,3495,0
|
|
20230721,133700,655211475,3495,3470,3495,3470,206
|
|
20230721,133600,654495575,3475,3475,3475,3475,7
|
|
20230721,133500,654471250,3475,3475,3475,3475,0
|
|
20230721,133400,654471250,3475,3475,3475,3475,85
|
|
20230721,133300,654175875,3470,3470,3470,3470,0
|
|
20230721,133200,654175875,3470,3470,3470,3470,0
|
|
20230721,133100,654175875,3470,3470,3470,3470,2
|
|
20230721,133000,654168935,3475,3475,3475,3475,0
|
|
20230721,132900,654168935,3475,3475,3475,3475,0
|
|
20230721,132800,654168935,3475,3475,3475,3475,50
|
|
20230721,132700,653995185,3470,3470,3470,3470,0
|
|
20230721,132600,653995185,3470,3470,3470,3470,149
|
|
20230721,132500,653478155,3475,3475,3475,3475,1
|
|
20230721,132400,653474680,3470,3470,3470,3470,0
|
|
20230721,132300,653474680,3470,3470,3470,3470,0
|
|
20230721,132200,653474680,3470,3470,3470,3470,0
|
|
20230721,132100,653474680,3470,3470,3470,3470,650
|
|
20230721,132000,651219180,3475,3475,3475,3475,0
|
|
20230721,131900,651219180,3475,3475,3475,3475,213
|
|
20230721,131800,650479005,3475,3475,3475,3475,0
|
|
20230721,131700,650479005,3475,3475,3475,3475,141
|
|
20230721,131600,649989030,3480,3480,3480,3480,0
|
|
20230721,131500,649989030,3480,3480,3480,3480,0
|
|
20230721,131400,649989030,3480,3480,3480,3480,17
|
|
20230721,131300,649929870,3480,3480,3480,3480,0
|
|
20230721,131200,649929870,3480,3480,3480,3480,2
|
|
20230721,131100,649922910,3480,3480,3480,3480,0
|
|
20230721,131000,649922910,3480,3480,3480,3480,0
|
|
20230721,130900,649922910,3480,3485,3485,3480,538
|
|
20230721,130800,648047985,3485,3485,3485,3485,0
|
|
20230721,130700,648047985,3485,3485,3485,3485,788
|
|
20230721,130600,645301805,3485,3485,3485,3485,0
|
|
20230721,130500,645301805,3485,3485,3485,3485,0
|
|
20230721,130400,645301805,3485,3485,3485,3485,0
|
|
20230721,130300,645301805,3485,3485,3485,3485,0
|
|
20230721,130200,645301805,3485,3485,3485,3485,0
|
|
20230721,130100,645301805,3485,3485,3485,3485,95
|
|
20230721,130000,644970730,3485,3485,3485,3485,0
|
|
20230721,125900,644970730,3485,3485,3485,3485,0
|
|
20230721,125800,644970730,3485,3485,3485,3485,97
|
|
20230721,125700,644632685,3485,3485,3485,3485,49
|
|
20230721,125600,644461920,3485,3485,3485,3485,0
|
|
20230721,125500,644461920,3485,3485,3485,3485,1
|
|
20230721,125400,644458435,3465,3465,3465,3465,8
|
|
20230721,125300,644430715,3485,3485,3485,3485,14
|
|
20230721,125200,644381925,3460,3480,3485,3460,1157
|
|
20230721,125100,640355975,3480,3480,3480,3480,40
|
|
20230721,125000,640216775,3480,3470,3480,3460,104
|
|
20230721,124900,639855915,3470,3470,3470,3470,50
|
|
20230721,124800,639682415,3480,3480,3480,3480,0
|
|
20230721,124700,639682415,3480,3480,3480,3480,0
|
|
20230721,124600,639682415,3480,3475,3480,3475,746
|
|
20230721,124500,637087525,3475,3460,3475,3460,152
|
|
20230721,124400,636559730,3475,3475,3475,3475,0
|
|
20230721,124300,636559730,3475,3475,3475,3475,1
|
|
20230721,124200,636556255,3465,3465,3465,3465,282
|
|
20230721,124100,635579125,3465,3470,3470,3465,150
|
|
20230721,124000,635059125,3480,3480,3480,3480,0
|
|
20230721,123900,635059125,3480,3480,3480,3480,1
|
|
20230721,123800,635055645,3480,3480,3480,3480,0
|
|
20230721,123700,635055645,3480,3460,3480,3460,3003
|
|
20230721,123600,624665205,3480,3465,3480,3460,2003
|
|
20230721,123500,617734800,3485,3475,3485,3455,10325
|
|
20230721,123400,582037300,3470,3485,3485,3470,5127
|
|
20230721,123300,564227210,3500,3500,3500,3500,2
|
|
20230721,123200,564220210,3480,3480,3480,3480,0
|
|
20230721,123100,564220210,3480,3480,3480,3480,0
|
|
20230721,123000,564220210,3480,3480,3480,3480,0
|
|
20230721,122900,564220210,3480,3500,3500,3480,7000
|
|
20230721,122800,539833645,3500,3500,3500,3500,0
|
|
20230721,122700,539833645,3500,3500,3500,3500,0
|
|
20230721,122600,539833645,3500,3500,3500,3500,0
|
|
20230721,122500,539833645,3500,3505,3520,3500,130
|
|
20230721,122400,539377810,3500,3500,3500,3500,0
|
|
20230721,122300,539377810,3500,3500,3500,3500,2
|
|
20230721,122200,539370810,3500,3500,3500,3500,0
|
|
20230721,122100,539370810,3500,3500,3500,3500,0
|
|
20230721,122000,539370810,3500,3500,3500,3500,11
|
|
20230721,121900,539332310,3505,3505,3505,3505,0
|
|
20230721,121800,539332310,3505,3495,3505,3490,5005
|
|
20230721,121700,521854585,3505,3505,3505,3505,0
|
|
20230721,121600,521854585,3505,3505,3505,3505,0
|
|
20230721,121500,521854585,3505,3505,3505,3505,0
|
|
20230721,121400,521854585,3505,3505,3505,3505,0
|
|
20230721,121300,521854585,3505,3505,3505,3505,16
|
|
20230721,121200,521798505,3505,3505,3505,3505,0
|
|
20230721,121100,521798505,3505,3505,3505,3505,0
|
|
20230721,121000,521798505,3505,3505,3505,3505,0
|
|
20230721,120900,521798505,3505,3505,3505,3505,7
|
|
20230721,120800,521773970,3495,3505,3505,3495,1006
|
|
20230721,120700,518257990,3505,3505,3505,3505,0
|
|
20230721,120600,518257990,3505,3505,3505,3505,0
|
|
20230721,120500,518257990,3505,3505,3505,3505,0
|
|
20230721,120400,518257990,3505,3505,3505,3505,0
|
|
20230721,120300,518257990,3505,3505,3505,3505,1
|
|
20230721,120200,518254485,3505,3505,3505,3505,1
|
|
20230721,120100,518250980,3495,3495,3495,3495,1
|
|
20230721,120000,518247485,3500,3500,3500,3500,241
|
|
20230721,115900,517403985,3500,3500,3500,3500,0
|
|
20230721,115800,517403985,3500,3500,3500,3500,0
|
|
20230721,115700,517403985,3500,3500,3500,3500,0
|
|
20230721,115600,517403985,3500,3500,3500,3500,0
|
|
20230721,115500,517403985,3500,3500,3500,3500,0
|
|
20230721,115400,517403985,3500,3500,3500,3500,1
|
|
20230721,115300,517400485,3500,3500,3500,3500,50
|
|
20230721,115200,517225485,3500,3500,3500,3500,0
|
|
20230721,115100,517225485,3500,3500,3500,3500,1973
|
|
20230721,115000,510319985,3505,3505,3505,3505,1
|
|
20230721,114900,510316480,3505,3500,3505,3500,3
|
|
20230721,114800,510305975,3500,3500,3500,3500,0
|
|
20230721,114700,510305975,3500,3500,3500,3500,18
|
|
20230721,114600,510242975,3505,3505,3505,3505,0
|
|
20230721,114500,510242975,3505,3505,3505,3505,205
|
|
20230721,114400,509524450,3505,3505,3505,3505,80
|
|
20230721,114300,509244050,3515,3515,3515,3515,100
|
|
20230721,114200,508892550,3515,3515,3515,3515,0
|
|
20230721,114100,508892550,3515,3515,3515,3515,0
|
|
20230721,114000,508892550,3515,3515,3515,3515,30
|
|
20230721,113900,508787100,3520,3520,3520,3520,0
|
|
20230721,113800,508787100,3520,3520,3520,3520,0
|
|
20230721,113700,508787100,3520,3520,3520,3520,0
|
|
20230721,113600,508787100,3520,3520,3520,3520,0
|
|
20230721,113500,508787100,3520,3520,3520,3500,16
|
|
20230721,113400,508730885,3500,3500,3500,3500,899
|
|
20230721,113300,505584385,3500,3500,3500,3500,0
|
|
20230721,113200,505584385,3500,3500,3500,3500,10
|
|
20230721,113100,505549385,3500,3500,3500,3500,0
|
|
20230721,113000,505549385,3500,3500,3500,3500,0
|
|
20230721,112900,505549385,3500,3500,3500,3500,0
|
|
20230721,112800,505549385,3500,3500,3500,3500,0
|
|
20230721,112700,505549385,3500,3500,3500,3500,70
|
|
20230721,112600,505304385,3495,3495,3495,3495,0
|
|
20230721,112500,505304385,3495,3500,3500,3495,1150
|
|
20230721,112400,501283605,3500,3500,3500,3500,0
|
|
20230721,112300,501283605,3500,3500,3500,3500,100
|
|
20230721,112200,500933605,3500,3500,3500,3500,0
|
|
20230721,112100,500933605,3500,3505,3505,3500,3000
|
|
20230721,112000,490429070,3505,3505,3505,3505,200
|
|
20230721,111900,489728070,3505,3505,3505,3505,0
|
|
20230721,111800,489728070,3505,3505,3505,3505,0
|
|
20230721,111700,489728070,3505,3510,3510,3505,6
|
|
20230721,111600,489707035,3505,3505,3505,3505,0
|
|
20230721,111500,489707035,3505,3505,3505,3505,0
|
|
20230721,111400,489707035,3505,3505,3505,3505,0
|
|
20230721,111300,489707035,3505,3505,3505,3505,0
|
|
20230721,111200,489707035,3505,3505,3505,3505,0
|
|
20230721,111100,489707035,3505,3505,3505,3505,0
|
|
20230721,111000,489707035,3505,3505,3505,3505,0
|
|
20230721,110900,489707035,3505,3505,3505,3505,0
|
|
20230721,110800,489707035,3505,3505,3505,3505,0
|
|
20230721,110700,489707035,3505,3505,3505,3505,0
|
|
20230721,110600,489707035,3505,3505,3505,3505,0
|
|
20230721,110500,489707035,3505,3505,3505,3505,1
|
|
20230721,110400,489703530,3505,3505,3505,3505,10
|
|
20230721,110300,489668480,3520,3520,3520,3520,0
|
|
20230721,110200,489668480,3520,3520,3520,3520,0
|
|
20230721,110100,489668480,3520,3520,3520,3520,11
|
|
20230721,110000,489629760,3520,3520,3520,3520,0
|
|
20230721,105900,489629760,3520,3505,3520,3505,62
|
|
20230721,105800,489412330,3505,3505,3505,3505,1
|
|
20230721,105700,489408825,3500,3515,3515,3500,861
|
|
20230721,105600,486393435,3525,3525,3525,3525,0
|
|
20230721,105500,486393435,3525,3525,3525,3525,1
|
|
20230721,105400,486389910,3525,3520,3525,3520,14
|
|
20230721,105300,486340595,3515,3520,3520,3515,179
|
|
20230721,105200,485710520,3520,3520,3520,3520,0
|
|
20230721,105100,485710520,3520,3520,3520,3520,0
|
|
20230721,105000,485710520,3520,3520,3520,3520,3
|
|
20230721,104900,485699960,3520,3520,3520,3520,5
|
|
20230721,104800,485682360,3525,3525,3525,3525,50
|
|
20230721,104700,485506110,3525,3525,3525,3525,100
|
|
20230721,104600,485153610,3525,3525,3525,3525,300
|
|
20230721,104500,484096110,3525,3525,3525,3525,50
|
|
20230721,104400,483919860,3525,3515,3525,3515,5000
|
|
20230721,104300,466300065,3515,3515,3515,3510,289
|
|
20230721,104200,465284255,3510,3510,3510,3510,94
|
|
20230721,104100,464954315,3510,3510,3510,3510,224
|
|
20230721,104000,464168075,3510,3510,3510,3510,0
|
|
20230721,103900,464168075,3510,3510,3510,3510,0
|
|
20230721,103800,464168075,3510,3510,3510,3510,0
|
|
20230721,103700,464168075,3510,3510,3510,3510,80
|
|
20230721,103600,463887275,3510,3510,3510,3510,100
|
|
20230721,103500,463536275,3515,3515,3515,3515,0
|
|
20230721,103400,463536275,3515,3515,3515,3515,0
|
|
20230721,103300,463536275,3515,3515,3515,3515,502
|
|
20230721,103200,461771745,3515,3505,3515,3505,256
|
|
20230721,103100,460874455,3505,3505,3505,3505,5
|
|
20230721,103000,460856930,3495,3495,3495,3495,0
|
|
20230721,102900,460856930,3495,3500,3500,3495,530
|
|
20230721,102800,459004530,3505,3505,3505,3505,6
|
|
20230721,102700,458983500,3495,3500,3500,3495,126
|
|
20230721,102600,458543105,3500,3495,3500,3495,453
|
|
20230721,102500,456958605,3500,3500,3500,3500,0
|
|
20230721,102400,456958605,3500,3505,3505,3500,389
|
|
20230721,102300,455596485,3505,3505,3505,3505,0
|
|
20230721,102200,455596485,3505,3505,3505,3505,0
|
|
20230721,102100,455596485,3505,3515,3515,3505,84
|
|
20230721,102000,455301495,3520,3520,3520,3520,0
|
|
20230721,101900,455301495,3520,3520,3520,3520,1
|
|
20230721,101800,455297975,3515,3515,3515,3515,0
|
|
20230721,101700,455297975,3515,3515,3515,3515,0
|
|
20230721,101600,455297975,3515,3515,3515,3515,1
|
|
20230721,101500,455294460,3520,3530,3530,3520,151
|
|
20230721,101400,454762730,3530,3520,3530,3520,109
|
|
20230721,101300,454378100,3530,3525,3530,3525,199
|
|
20230721,101200,453676345,3520,3520,3520,3520,53
|
|
20230721,101100,453489785,3520,3520,3520,3520,0
|
|
20230721,101000,453489785,3520,3520,3520,3520,446
|
|
20230721,100900,451919865,3520,3520,3520,3520,0
|
|
20230721,100800,451919865,3520,3520,3520,3520,10
|
|
20230721,100700,451884665,3520,3520,3520,3520,1005
|
|
20230721,100600,448347065,3520,3520,3520,3520,300
|
|
20230721,100500,447291065,3520,3520,3520,3520,3030
|
|
20230721,100400,436625465,3520,3520,3520,3520,0
|
|
20230721,100300,436625465,3520,3520,3520,3520,406
|
|
20230721,100200,435196345,3520,3520,3520,3520,0
|
|
20230721,100100,435196345,3520,3520,3520,3520,230
|
|
20230721,100000,434386745,3520,3520,3520,3520,0
|
|
20230721,095900,434386745,3520,3520,3520,3520,141
|
|
20230721,095800,433890425,3520,3520,3520,3520,1
|
|
20230721,095700,433886905,3520,3505,3520,3505,170
|
|
20230721,095600,433290200,3505,3505,3505,3505,0
|
|
20230721,095500,433290200,3505,3500,3505,3500,448
|
|
20230721,095400,431720210,3500,3500,3500,3500,5
|
|
20230721,095300,431702710,3500,3500,3500,3500,56
|
|
20230721,095200,431506710,3500,3500,3500,3500,267
|
|
20230721,095100,430572210,3500,3500,3500,3500,266
|
|
20230721,095000,429641210,3500,3500,3500,3500,0
|
|
20230721,094900,429641210,3500,3500,3500,3500,166
|
|
20230721,094800,429060210,3500,3500,3500,3500,140
|
|
20230721,094700,428570210,3505,3505,3505,3505,0
|
|
20230721,094600,428570210,3505,3505,3505,3505,0
|
|
20230721,094500,428570210,3505,3505,3505,3505,0
|
|
20230721,094400,428570210,3505,3505,3505,3505,151
|
|
20230721,094300,428040955,3505,3505,3505,3505,55
|
|
20230721,094200,427848180,3505,3505,3505,3505,144
|
|
20230721,094100,427343460,3505,3510,3510,3505,15
|
|
20230721,094000,427290835,3510,3510,3510,3510,15
|
|
20230721,093900,427238185,3510,3510,3510,3510,15
|
|
20230721,093800,427185535,3505,3505,3505,3505,121
|
|
20230721,093700,426761430,3520,3525,3525,3505,365
|
|
20230721,093600,425477065,3520,3520,3520,3520,0
|
|
20230721,093500,425477065,3520,3520,3520,3520,100
|
|
20230721,093400,425125065,3525,3530,3530,3525,118
|
|
20230721,093300,424708550,3530,3525,3530,3525,1236
|
|
20230721,093200,420346470,3530,3520,3530,3520,1003
|
|
20230721,093100,416810185,3520,3525,3525,3520,2
|
|
20230721,093000,416803140,3525,3500,3525,3500,485
|
|
20230721,092900,415105615,3500,3500,3500,3500,0
|
|
20230721,092800,415105615,3500,3520,3520,3500,125
|
|
20230721,092700,414665715,3520,3520,3520,3520,200
|
|
20230721,092600,413961715,3520,3520,3520,3520,285
|
|
20230721,092500,412958515,3520,3520,3520,3520,500
|
|
20230721,092400,411198515,3520,3520,3520,3520,0
|
|
20230721,092300,411198515,3520,3520,3520,3495,965
|
|
20230721,092200,407821200,3520,3525,3530,3520,50
|
|
20230721,092100,407644825,3520,3510,3520,3500,1739
|
|
20230721,092000,401554160,3500,3515,3515,3500,284
|
|
20230721,091900,400558400,3520,3520,3520,3520,1
|
|
20230721,091800,400554880,3495,3510,3520,3495,3052
|
|
20230721,091700,389836040,3515,3515,3515,3515,0
|
|
20230721,091600,389836040,3515,3515,3515,3515,30
|
|
20230721,091500,389730590,3515,3500,3515,3500,600
|
|
20230721,091400,387629470,3500,3500,3500,3500,10
|
|
20230721,091300,387594470,3500,3505,3505,3485,5235
|
|
20230721,091200,369328615,3510,3500,3510,3500,57
|
|
20230721,091100,369129085,3515,3510,3515,3510,656
|
|
20230721,091000,366824110,3515,3515,3515,3500,1042
|
|
20230721,090900,363175385,3515,3500,3515,3485,1850
|
|
20230721,090800,356704790,3500,3500,3520,3500,631
|
|
20230721,090700,354491620,3515,3495,3515,3495,261
|
|
20230721,090600,353574305,3515,3495,3515,3495,1163
|
|
20230721,090500,349487260,3485,3500,3500,3485,1844
|
|
20230721,090400,343050375,3500,3520,3525,3500,4510
|
|
20230721,090300,327227530,3510,3510,3530,3510,4764
|
|
20230721,090200,310474630,3510,3530,3530,3510,6499
|
|
20230721,090100,287652340,3535,3550,3560,3515,8816
|
|
20230721,090000,256473905,3560,3655,3670,3535,69363
|