690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202700,506911460,3655,3655,3655,3655,2823
|
|
20230721,202600,506911460,3655,3655,3655,3655,0
|
|
20230721,202500,506911460,3655,3655,3655,3655,0
|
|
20230721,202400,506911460,3655,3655,3655,3655,0
|
|
20230721,202300,506911460,3655,3655,3655,3655,0
|
|
20230721,202200,506911460,3655,3655,3655,3655,0
|
|
20230721,202100,506911460,3655,3655,3655,3655,0
|
|
20230721,202000,506911460,3655,3655,3655,3655,0
|
|
20230721,201900,506911460,3655,3655,3655,3655,0
|
|
20230721,201800,506911460,3655,3655,3655,3655,0
|
|
20230721,201700,506911460,3655,3655,3655,3655,0
|
|
20230721,201600,506911460,3655,3655,3655,3655,0
|
|
20230721,201500,506911460,3655,3655,3655,3655,0
|
|
20230721,201400,506911460,3655,3655,3655,3655,0
|
|
20230721,201300,506911460,3655,3655,3655,3655,0
|
|
20230721,201200,506911460,3655,3655,3655,3655,0
|
|
20230721,201100,506911460,3655,3655,3655,3655,0
|
|
20230721,201000,506911460,3655,3655,3655,3655,0
|
|
20230721,200900,506911460,3655,3655,3655,3655,0
|
|
20230721,200800,506911460,3655,3655,3655,3655,0
|
|
20230721,200700,506911460,3655,3655,3655,3655,0
|
|
20230721,200600,506911460,3655,3655,3655,3655,0
|
|
20230721,200500,506911460,3655,3655,3655,3655,0
|
|
20230721,200400,506911460,3655,3655,3655,3655,0
|
|
20230721,200300,506911460,3655,3655,3655,3655,0
|
|
20230721,200200,506911460,3655,3655,3655,3655,0
|
|
20230721,200100,506911460,3655,3655,3655,3655,0
|
|
20230721,200000,506911460,3655,3655,3655,3655,0
|
|
20230721,195900,506911460,3655,3655,3655,3655,0
|
|
20230721,195800,506911460,3655,3655,3655,3655,0
|
|
20230721,195700,506911460,3655,3655,3655,3655,2823
|
|
20230721,195600,506911460,3655,3655,3655,3655,0
|
|
20230721,195500,506911460,3655,3655,3655,3655,0
|
|
20230721,195400,506911460,3655,3655,3655,3655,0
|
|
20230721,195300,506911460,3655,3655,3655,3655,0
|
|
20230721,195200,506911460,3655,3655,3655,3655,0
|
|
20230721,195100,506911460,3655,3655,3655,3655,0
|
|
20230721,195000,506911460,3655,3655,3655,3655,0
|
|
20230721,194900,506911460,3655,3655,3655,3655,0
|
|
20230721,194800,506911460,3655,3655,3655,3655,0
|
|
20230721,194700,506911460,3655,3655,3655,3655,0
|
|
20230721,194600,506911460,3655,3655,3655,3655,0
|
|
20230721,194500,506911460,3655,3655,3655,3655,0
|
|
20230721,194400,506911460,3655,3655,3655,3655,0
|
|
20230721,194300,506911460,3655,3655,3655,3655,0
|
|
20230721,194200,506911460,3655,3655,3655,3655,0
|
|
20230721,194100,506911460,3655,3655,3655,3655,0
|
|
20230721,194000,506911460,3655,3655,3655,3655,0
|
|
20230721,193900,506911460,3655,3655,3655,3655,0
|
|
20230721,193800,506911460,3655,3655,3655,3655,0
|
|
20230721,193700,506911460,3655,3655,3655,3655,0
|
|
20230721,193600,506911460,3655,3655,3655,3655,0
|
|
20230721,193500,506911460,3655,3655,3655,3655,0
|
|
20230721,193400,506911460,3655,3655,3655,3655,0
|
|
20230721,193300,506911460,3655,3655,3655,3655,0
|
|
20230721,193200,506911460,3655,3655,3655,3655,0
|
|
20230721,193100,506911460,3655,3655,3655,3655,0
|
|
20230721,193000,506911460,3655,3655,3655,3655,0
|
|
20230721,192900,506911460,3655,3655,3655,3655,0
|
|
20230721,192800,506911460,3655,3655,3655,3655,0
|
|
20230721,192700,506911460,3655,3655,3655,3655,2823
|
|
20230721,192600,506911460,3655,3655,3655,3655,0
|
|
20230721,192500,506911460,3655,3655,3655,3655,0
|
|
20230721,192400,506911460,3655,3655,3655,3655,0
|
|
20230721,192300,506911460,3655,3655,3655,3655,0
|
|
20230721,192200,506911460,3655,3655,3655,3655,0
|
|
20230721,192100,506911460,3655,3655,3655,3655,0
|
|
20230721,192000,506911460,3655,3655,3655,3655,0
|
|
20230721,191900,506911460,3655,3655,3655,3655,0
|
|
20230721,191800,506911460,3655,3655,3655,3655,0
|
|
20230721,191700,506911460,3655,3655,3655,3655,0
|
|
20230721,191600,506911460,3655,3655,3655,3655,0
|
|
20230721,191500,506911460,3655,3655,3655,3655,0
|
|
20230721,191400,506911460,3655,3655,3655,3655,0
|
|
20230721,191300,506911460,3655,3655,3655,3655,0
|
|
20230721,191200,506911460,3655,3655,3655,3655,0
|
|
20230721,191100,506911460,3655,3655,3655,3655,0
|
|
20230721,191000,506911460,3655,3655,3655,3655,0
|
|
20230721,190900,506911460,3655,3655,3655,3655,0
|
|
20230721,190800,506911460,3655,3655,3655,3655,0
|
|
20230721,190700,506911460,3655,3655,3655,3655,0
|
|
20230721,190600,506911460,3655,3655,3655,3655,0
|
|
20230721,190500,506911460,3655,3655,3655,3655,0
|
|
20230721,190400,506911460,3655,3655,3655,3655,0
|
|
20230721,190300,506911460,3655,3655,3655,3655,0
|
|
20230721,190200,506911460,3655,3655,3655,3655,0
|
|
20230721,190100,506911460,3655,3655,3655,3655,0
|
|
20230721,190000,506911460,3655,3655,3655,3655,0
|
|
20230721,185900,506911460,3655,3655,3655,3655,0
|
|
20230721,185800,506911460,3655,3655,3655,3655,0
|
|
20230721,185700,506911460,3655,3655,3655,3655,2823
|
|
20230721,185600,506911460,3655,3655,3655,3655,0
|
|
20230721,185500,506911460,3655,3655,3655,3655,0
|
|
20230721,185400,506911460,3655,3655,3655,3655,0
|
|
20230721,185300,506911460,3655,3655,3655,3655,0
|
|
20230721,185200,506911460,3655,3655,3655,3655,0
|
|
20230721,185100,506911460,3655,3655,3655,3655,0
|
|
20230721,185000,506911460,3655,3655,3655,3655,0
|
|
20230721,184900,506911460,3655,3655,3655,3655,0
|
|
20230721,184800,506911460,3655,3655,3655,3655,0
|
|
20230721,184700,506911460,3655,3655,3655,3655,0
|
|
20230721,184600,506911460,3655,3655,3655,3655,0
|
|
20230721,184500,506911460,3655,3655,3655,3655,0
|
|
20230721,184400,506911460,3655,3655,3655,3655,0
|
|
20230721,184300,506911460,3655,3655,3655,3655,0
|
|
20230721,184200,506911460,3655,3655,3655,3655,0
|
|
20230721,184100,506911460,3655,3655,3655,3655,0
|
|
20230721,184000,506911460,3655,3655,3655,3655,0
|
|
20230721,183900,506911460,3655,3655,3655,3655,0
|
|
20230721,183800,506911460,3655,3655,3655,3655,0
|
|
20230721,183700,506911460,3655,3655,3655,3655,0
|
|
20230721,183600,506911460,3655,3655,3655,3655,0
|
|
20230721,183500,506911460,3655,3655,3655,3655,0
|
|
20230721,183400,506911460,3655,3655,3655,3655,0
|
|
20230721,183300,506911460,3655,3655,3655,3655,0
|
|
20230721,183200,506911460,3655,3655,3655,3655,0
|
|
20230721,183100,506911460,3655,3655,3655,3655,0
|
|
20230721,183000,506911460,3655,3655,3655,3655,0
|
|
20230721,182900,506911460,3655,3655,3655,3655,0
|
|
20230721,182800,506911460,3655,3655,3655,3655,0
|
|
20230721,182700,506911460,3655,3655,3655,3655,2823
|
|
20230721,182600,506911460,3655,3655,3655,3655,0
|
|
20230721,182500,506911460,3655,3655,3655,3655,0
|
|
20230721,182400,506911460,3655,3655,3655,3655,0
|
|
20230721,182300,506911460,3655,3655,3655,3655,0
|
|
20230721,182200,506911460,3655,3655,3655,3655,0
|
|
20230721,182100,506911460,3655,3655,3655,3655,0
|
|
20230721,182000,506911460,3655,3655,3655,3655,0
|
|
20230721,181900,506911460,3655,3655,3655,3655,0
|
|
20230721,181800,506911460,3655,3655,3655,3655,0
|
|
20230721,181700,506911460,3655,3655,3655,3655,0
|
|
20230721,181600,506911460,3655,3655,3655,3655,0
|
|
20230721,181500,506911460,3655,3655,3655,3655,0
|
|
20230721,181400,506911460,3655,3655,3655,3655,0
|
|
20230721,181300,506911460,3655,3655,3655,3655,0
|
|
20230721,181200,506911460,3655,3655,3655,3655,0
|
|
20230721,181100,506911460,3655,3655,3655,3655,0
|
|
20230721,181000,506911460,3655,3655,3655,3655,0
|
|
20230721,180900,506911460,3655,3655,3655,3655,0
|
|
20230721,180800,506911460,3655,3655,3655,3655,0
|
|
20230721,180700,506911460,3655,3655,3655,3655,0
|
|
20230721,180600,506911460,3655,3655,3655,3655,0
|
|
20230721,180500,506911460,3655,3655,3655,3655,0
|
|
20230721,180400,506911460,3655,3655,3655,3655,0
|
|
20230721,180300,506911460,3655,3655,3655,3655,0
|
|
20230721,180200,506911460,3655,3655,3655,3655,0
|
|
20230721,180100,506911460,3655,3655,3655,3655,0
|
|
20230721,180000,506911460,3655,3655,3655,3655,0
|
|
20230721,175900,506911460,3655,3655,3655,3655,0
|
|
20230721,175800,506911460,3655,3655,3655,3655,0
|
|
20230721,175700,506911460,3655,3655,3655,3655,2823
|
|
20230721,175600,506911460,3655,3655,3655,3655,0
|
|
20230721,175500,506911460,3655,3655,3655,3655,0
|
|
20230721,175400,506911460,3655,3655,3655,3655,0
|
|
20230721,175300,506911460,3655,3655,3655,3655,0
|
|
20230721,175200,506911460,3655,3655,3655,3655,0
|
|
20230721,175100,506911460,3655,3655,3655,3655,0
|
|
20230721,175000,506911460,3655,3655,3655,3655,0
|
|
20230721,174900,506911460,3655,3655,3655,3655,0
|
|
20230721,174800,506911460,3655,3655,3655,3655,0
|
|
20230721,174700,506911460,3655,3655,3655,3655,0
|
|
20230721,174600,506911460,3655,3655,3655,3655,0
|
|
20230721,174500,506911460,3655,3655,3655,3655,0
|
|
20230721,174400,506911460,3655,3655,3655,3655,0
|
|
20230721,174300,506911460,3655,3655,3655,3655,0
|
|
20230721,174200,506911460,3655,3655,3655,3655,0
|
|
20230721,174100,506911460,3655,3655,3655,3655,0
|
|
20230721,174000,506911460,3655,3655,3655,3655,0
|
|
20230721,173900,506911460,3655,3655,3655,3655,0
|
|
20230721,173800,506911460,3655,3655,3655,3655,0
|
|
20230721,173700,506911460,3655,3655,3655,3655,0
|
|
20230721,173600,506911460,3655,3655,3655,3655,0
|
|
20230721,173500,506911460,3655,3655,3655,3655,0
|
|
20230721,173400,506911460,3655,3655,3655,3655,0
|
|
20230721,173300,506911460,3655,3655,3655,3655,0
|
|
20230721,173200,506911460,3655,3655,3655,3655,0
|
|
20230721,173100,506911460,3655,3655,3655,3655,0
|
|
20230721,173000,506911460,3655,3655,3655,3655,0
|
|
20230721,172900,506911460,3655,3655,3655,3655,0
|
|
20230721,172800,506911460,3655,3655,3655,3655,0
|
|
20230721,172700,506911460,3655,3655,3655,3655,2823
|
|
20230721,172600,506911460,3655,3655,3655,3655,0
|
|
20230721,172500,506911460,3655,3655,3655,3655,0
|
|
20230721,172400,506911460,3655,3655,3655,3655,0
|
|
20230721,172300,506911460,3655,3655,3655,3655,0
|
|
20230721,172200,506911460,3655,3655,3655,3655,0
|
|
20230721,172100,506911460,3655,3655,3655,3655,0
|
|
20230721,172000,506911460,3655,3655,3655,3655,0
|
|
20230721,171900,506911460,3655,3655,3655,3655,0
|
|
20230721,171800,506911460,3655,3655,3655,3655,0
|
|
20230721,171700,506911460,3655,3655,3655,3655,0
|
|
20230721,171600,506911460,3655,3655,3655,3655,0
|
|
20230721,171500,506911460,3655,3655,3655,3655,0
|
|
20230721,171400,506911460,3655,3655,3655,3655,0
|
|
20230721,171300,506911460,3655,3655,3655,3655,0
|
|
20230721,171200,506911460,3655,3655,3655,3655,0
|
|
20230721,171100,506911460,3655,3655,3655,3655,0
|
|
20230721,171000,506911460,3655,3655,3655,3655,0
|
|
20230721,170900,506911460,3655,3655,3655,3655,0
|
|
20230721,170800,506911460,3655,3655,3655,3655,0
|
|
20230721,170700,506911460,3655,3655,3655,3655,0
|
|
20230721,170600,506911460,3655,3655,3655,3655,0
|
|
20230721,170500,506911460,3655,3655,3655,3655,0
|
|
20230721,170400,506911460,3655,3655,3655,3655,0
|
|
20230721,170300,506911460,3655,3655,3655,3655,0
|
|
20230721,170200,506911460,3655,3655,3655,3655,0
|
|
20230721,170100,506911460,3655,3655,3655,3655,0
|
|
20230721,170000,506911460,3655,3655,3655,3655,0
|
|
20230721,165900,506911460,3655,3655,3655,3655,0
|
|
20230721,165800,506911460,3655,3655,3655,3655,0
|
|
20230721,165700,506911460,3655,3655,3655,3655,2823
|
|
20230721,165600,506911460,3655,3655,3655,3655,0
|
|
20230721,165500,506911460,3655,3655,3655,3655,0
|
|
20230721,165400,506911460,3655,3655,3655,3655,0
|
|
20230721,165300,506911460,3655,3655,3655,3655,0
|
|
20230721,165200,506911460,3655,3655,3655,3655,0
|
|
20230721,165100,506911460,3655,3655,3655,3655,0
|
|
20230721,165000,506911460,3655,3655,3655,3655,0
|
|
20230721,164900,506911460,3655,3655,3655,3655,0
|
|
20230721,164800,506911460,3655,3655,3655,3655,0
|
|
20230721,164700,506911460,3655,3655,3655,3655,0
|
|
20230721,164600,506911460,3655,3655,3655,3655,0
|
|
20230721,164500,506911460,3655,3655,3655,3655,0
|
|
20230721,164400,506911460,3655,3655,3655,3655,0
|
|
20230721,164300,506911460,3655,3655,3655,3655,0
|
|
20230721,164200,506911460,3655,3655,3655,3655,0
|
|
20230721,164100,506911460,3655,3655,3655,3655,0
|
|
20230721,164000,506911460,3655,3655,3655,3655,0
|
|
20230721,163900,506911460,3655,3655,3655,3655,0
|
|
20230721,163800,506911460,3655,3655,3655,3655,0
|
|
20230721,163700,506911460,3655,3655,3655,3655,0
|
|
20230721,163600,506911460,3655,3655,3655,3655,0
|
|
20230721,163500,506911460,3655,3655,3655,3655,0
|
|
20230721,163400,506911460,3655,3655,3655,3655,0
|
|
20230721,163300,506911460,3655,3655,3655,3655,0
|
|
20230721,163200,506911460,3655,3655,3655,3655,0
|
|
20230721,163100,506911460,3655,3655,3655,3655,0
|
|
20230721,163000,506911460,3655,3655,3655,3655,0
|
|
20230721,162900,506911460,3655,3655,3655,3655,0
|
|
20230721,162800,506911460,3655,3655,3655,3655,0
|
|
20230721,162700,506911460,3655,3655,3655,3655,2823
|
|
20230721,162600,506911460,3655,3655,3655,3655,0
|
|
20230721,162500,506911460,3655,3655,3655,3655,0
|
|
20230721,162400,506911460,3655,3655,3655,3655,0
|
|
20230721,162300,506911460,3655,3655,3655,3655,0
|
|
20230721,162200,506911460,3655,3655,3655,3655,0
|
|
20230721,162100,506911460,3655,3655,3655,3655,0
|
|
20230721,162000,506911460,3655,3655,3655,3655,0
|
|
20230721,161900,506911460,3655,3655,3655,3655,0
|
|
20230721,161800,506911460,3655,3655,3655,3655,0
|
|
20230721,161700,506911460,3655,3655,3655,3655,0
|
|
20230721,161600,506911460,3655,3655,3655,3655,0
|
|
20230721,161500,506911460,3655,3655,3655,3655,0
|
|
20230721,161400,506911460,3655,3655,3655,3655,0
|
|
20230721,161300,506911460,3655,3655,3655,3655,0
|
|
20230721,161200,506911460,3655,3655,3655,3655,0
|
|
20230721,161100,506911460,3655,3655,3655,3655,0
|
|
20230721,161000,506911460,3655,3655,3655,3655,0
|
|
20230721,160900,506911460,3655,3655,3655,3655,0
|
|
20230721,160800,506911460,3655,3655,3655,3655,0
|
|
20230721,160700,506911460,3655,3655,3655,3655,0
|
|
20230721,160600,506911460,3655,3655,3655,3655,0
|
|
20230721,160500,506911460,3655,3655,3655,3655,0
|
|
20230721,160400,506911460,3655,3655,3655,3655,0
|
|
20230721,160300,506911460,3655,3655,3655,3655,0
|
|
20230721,160200,506911460,3655,3655,3655,3655,0
|
|
20230721,160100,506911460,3655,3655,3655,3655,0
|
|
20230721,160000,506911460,3655,3655,3655,3655,0
|
|
20230721,155900,506911460,3655,3655,3655,3655,0
|
|
20230721,155800,506911460,3655,3655,3655,3655,0
|
|
20230721,155700,506911460,3655,3655,3655,3655,2823
|
|
20230721,155600,506911460,3655,3655,3655,3655,0
|
|
20230721,155500,506911460,3655,3655,3655,3655,0
|
|
20230721,155400,506911460,3655,3655,3655,3655,0
|
|
20230721,155300,506911460,3655,3655,3655,3655,0
|
|
20230721,155200,506911460,3655,3655,3655,3655,0
|
|
20230721,155100,506911460,3655,3655,3655,3655,0
|
|
20230721,155000,506911460,3655,3655,3655,3655,0
|
|
20230721,154900,506911460,3655,3655,3655,3655,0
|
|
20230721,154800,506911460,3655,3655,3655,3655,0
|
|
20230721,154700,506911460,3655,3655,3655,3655,0
|
|
20230721,154600,506911460,3655,3655,3655,3655,0
|
|
20230721,154500,506911460,3655,3655,3655,3655,0
|
|
20230721,154400,506911460,3655,3655,3655,3655,0
|
|
20230721,154300,506911460,3655,3655,3655,3655,0
|
|
20230721,154200,506911460,3655,3655,3655,3655,0
|
|
20230721,154100,506911460,3655,3655,3655,3655,0
|
|
20230721,154000,506911460,3655,3655,3655,3655,0
|
|
20230721,153900,506911460,3655,3655,3655,3655,0
|
|
20230721,153800,506911460,3655,3655,3655,3655,0
|
|
20230721,153700,506911460,3655,3655,3655,3655,0
|
|
20230721,153600,506911460,3655,3655,3655,3655,0
|
|
20230721,153500,506911460,3655,3655,3655,3655,0
|
|
20230721,153400,506911460,3655,3655,3655,3655,0
|
|
20230721,153300,506911460,3655,3655,3655,3655,0
|
|
20230721,153200,506911460,3655,3655,3655,3655,0
|
|
20230721,153100,506911460,3655,3655,3655,3655,0
|
|
20230721,153000,506911460,3655,3655,3655,3655,2823
|
|
20230721,152900,496593395,3680,3680,3680,3680,0
|
|
20230721,152800,496593395,3680,3680,3680,3680,0
|
|
20230721,152700,496593395,3680,3680,3680,3680,0
|
|
20230721,152600,496593395,3680,3680,3680,3680,0
|
|
20230721,152500,496593395,3680,3680,3680,3680,0
|
|
20230721,152400,496593395,3680,3680,3680,3680,0
|
|
20230721,152300,496593395,3680,3680,3680,3680,0
|
|
20230721,152200,496593395,3680,3680,3680,3680,0
|
|
20230721,152100,496593395,3680,3680,3680,3680,0
|
|
20230721,152000,496593395,3680,3680,3680,3680,0
|
|
20230721,151900,496593395,3680,3680,3685,3680,206
|
|
20230721,151800,495835180,3680,3680,3680,3680,1
|
|
20230721,151700,495831500,3680,3670,3680,3670,51
|
|
20230721,151600,495644320,3680,3655,3680,3655,207
|
|
20230721,151500,494886310,3660,3680,3680,3660,651
|
|
20230721,151400,492503615,3680,3690,3690,3680,12
|
|
20230721,151300,492459445,3680,3695,3695,3680,28
|
|
20230721,151200,492356000,3695,3680,3695,3680,533
|
|
20230721,151100,490394065,3680,3675,3695,3675,99
|
|
20230721,151000,490029600,3680,3685,3685,3680,228
|
|
20230721,150900,489190075,3685,3695,3695,3685,86
|
|
20230721,150800,488872765,3695,3685,3695,3685,52
|
|
20230721,150700,488680655,3685,3695,3695,3680,28
|
|
20230721,150600,488577250,3695,3695,3695,3680,46
|
|
20230721,150500,488407470,3695,3695,3695,3695,0
|
|
20230721,150400,488407470,3695,3680,3695,3665,182
|
|
20230721,150300,487736495,3680,3680,3680,3680,2
|
|
20230721,150200,487729135,3660,3680,3680,3660,580
|
|
20230721,150100,485606055,3690,3690,3690,3690,5
|
|
20230721,150000,485587605,3695,3695,3695,3695,0
|
|
20230721,145900,485587605,3695,3680,3695,3680,43
|
|
20230721,145800,485429335,3695,3695,3695,3680,5
|
|
20230721,145700,485410875,3695,3695,3695,3680,23
|
|
20230721,145600,485326190,3695,3695,3700,3680,1049
|
|
20230721,145500,481450715,3695,3695,3695,3695,4
|
|
20230721,145400,481435935,3695,3680,3695,3680,14
|
|
20230721,145300,481384220,3690,3690,3690,3680,118
|
|
20230721,145200,480948810,3685,3680,3685,3680,918
|
|
20230721,145100,477570500,3680,3660,3680,3660,1012
|
|
20230721,145000,473866340,3660,3680,3680,3660,73
|
|
20230721,144900,473597870,3680,3675,3680,3675,179
|
|
20230721,144800,472939395,3675,3675,3675,3675,26
|
|
20230721,144700,472843845,3670,3670,3670,3670,5
|
|
20230721,144600,472825495,3680,3670,3680,3670,50
|
|
20230721,144500,472641680,3660,3660,3660,3660,23
|
|
20230721,144400,472557500,3680,3680,3680,3680,1
|
|
20230721,144300,472553820,3650,3680,3680,3650,11
|
|
20230721,144200,472513640,3680,3690,3690,3650,297
|
|
20230721,144100,471429020,3670,3690,3695,3670,846
|
|
20230721,144000,468310565,3690,3680,3690,3680,546
|
|
20230721,143900,466299300,3685,3675,3685,3675,950
|
|
20230721,143800,462799620,3680,3665,3680,3665,540
|
|
20230721,143700,460817425,3660,3650,3660,3650,112
|
|
20230721,143600,460408190,3650,3650,3650,3650,999
|
|
20230721,143500,456761840,3650,3650,3650,3650,0
|
|
20230721,143400,456761840,3650,3660,3660,3650,5
|
|
20230721,143300,456743570,3660,3660,3660,3660,4
|
|
20230721,143200,456728930,3665,3665,3665,3665,11
|
|
20230721,143100,456688615,3650,3650,3650,3650,1
|
|
20230721,143000,456684965,3665,3660,3665,3660,7
|
|
20230721,142900,456659335,3665,3665,3665,3665,6
|
|
20230721,142800,456637345,3660,3660,3660,3660,5
|
|
20230721,142700,456619045,3660,3660,3660,3660,1
|
|
20230721,142600,456615385,3660,3660,3660,3660,1
|
|
20230721,142500,456611725,3645,3645,3645,3645,0
|
|
20230721,142400,456611725,3645,3645,3645,3645,11
|
|
20230721,142300,456571630,3660,3660,3660,3660,0
|
|
20230721,142200,456571630,3660,3655,3660,3655,500
|
|
20230721,142100,454741695,3660,3655,3660,3655,500
|
|
20230721,142000,452913720,3660,3660,3660,3660,2
|
|
20230721,141900,452906400,3660,3660,3660,3650,23
|
|
20230721,141800,452822420,3650,3650,3650,3650,144
|
|
20230721,141700,452296820,3655,3650,3655,3650,142
|
|
20230721,141600,451777840,3650,3650,3650,3650,0
|
|
20230721,141500,451777840,3650,3650,3650,3650,20
|
|
20230721,141400,451704840,3650,3650,3650,3645,115
|
|
20230721,141300,451285645,3650,3650,3650,3650,0
|
|
20230721,141200,451285645,3650,3650,3650,3650,0
|
|
20230721,141100,451285645,3650,3650,3650,3650,18
|
|
20230721,141000,451219945,3650,3650,3650,3650,227
|
|
20230721,140900,450391395,3645,3645,3645,3645,375
|
|
20230721,140800,449024520,3645,3645,3645,3645,0
|
|
20230721,140700,449024520,3645,3645,3645,3645,0
|
|
20230721,140600,449024520,3645,3645,3645,3645,1
|
|
20230721,140500,449020875,3640,3640,3640,3640,10
|
|
20230721,140400,448984475,3640,3640,3640,3640,563
|
|
20230721,140300,446935155,3660,3660,3660,3660,0
|
|
20230721,140200,446935155,3660,3660,3660,3660,1
|
|
20230721,140100,446931495,3640,3640,3640,3640,0
|
|
20230721,140000,446931495,3640,3640,3640,3640,0
|
|
20230721,135900,446931495,3640,3640,3640,3640,0
|
|
20230721,135800,446931495,3640,3640,3640,3640,20
|
|
20230721,135700,446858695,3640,3645,3645,3640,605
|
|
20230721,135600,444654980,3645,3645,3645,3645,275
|
|
20230721,135500,443652605,3645,3645,3645,3645,0
|
|
20230721,135400,443652605,3645,3660,3660,3645,510
|
|
20230721,135300,441793505,3660,3660,3660,3660,0
|
|
20230721,135200,441793505,3660,3660,3660,3660,1
|
|
20230721,135100,441789845,3660,3660,3660,3660,1
|
|
20230721,135000,441786185,3645,3645,3645,3645,0
|
|
20230721,134900,441786185,3645,3645,3645,3645,0
|
|
20230721,134800,441786185,3645,3645,3645,3645,0
|
|
20230721,134700,441786185,3645,3645,3645,3645,0
|
|
20230721,134600,441786185,3645,3655,3655,3645,223
|
|
20230721,134500,440973175,3660,3655,3660,3655,2
|
|
20230721,134400,440965860,3660,3665,3665,3660,36
|
|
20230721,134300,440833965,3665,3665,3665,3665,3
|
|
20230721,134200,440822970,3670,3670,3670,3670,0
|
|
20230721,134100,440822970,3670,3670,3670,3670,0
|
|
20230721,134000,440822970,3670,3670,3670,3670,0
|
|
20230721,133900,440822970,3670,3670,3670,3670,0
|
|
20230721,133800,440822970,3670,3670,3670,3670,0
|
|
20230721,133700,440822970,3670,3670,3670,3670,0
|
|
20230721,133600,440822970,3670,3670,3670,3670,0
|
|
20230721,133500,440822970,3670,3670,3670,3670,0
|
|
20230721,133400,440822970,3670,3670,3670,3670,0
|
|
20230721,133300,440822970,3670,3660,3670,3660,10
|
|
20230721,133200,440786320,3665,3665,3665,3665,30
|
|
20230721,133100,440676370,3670,3670,3670,3670,0
|
|
20230721,133000,440676370,3670,3670,3670,3670,0
|
|
20230721,132900,440676370,3670,3645,3670,3645,11
|
|
20230721,132800,440636025,3645,3645,3645,3645,23
|
|
20230721,132700,440552190,3675,3675,3675,3675,0
|
|
20230721,132600,440552190,3675,3650,3675,3650,12
|
|
20230721,132500,440508115,3650,3650,3650,3650,0
|
|
20230721,132400,440508115,3650,3650,3650,3650,9
|
|
20230721,132300,440475265,3650,3650,3650,3650,5
|
|
20230721,132200,440457015,3675,3675,3675,3675,0
|
|
20230721,132100,440457015,3675,3650,3675,3650,210
|
|
20230721,132000,439685290,3675,3650,3675,3650,56
|
|
20230721,131900,439480505,3645,3645,3645,3645,0
|
|
20230721,131800,439480505,3645,3645,3645,3645,0
|
|
20230721,131700,439480505,3645,3645,3645,3645,201
|
|
20230721,131600,438747860,3635,3640,3640,3635,285
|
|
20230721,131500,437711780,3650,3650,3650,3650,0
|
|
20230721,131400,437711780,3650,3650,3650,3650,2
|
|
20230721,131300,437704480,3650,3640,3650,3640,17
|
|
20230721,131200,437642590,3645,3650,3650,3645,563
|
|
20230721,131100,435587660,3650,3650,3650,3650,0
|
|
20230721,131000,435587660,3650,3650,3650,3650,270
|
|
20230721,130900,434602160,3655,3655,3655,3655,0
|
|
20230721,130800,434602160,3655,3655,3655,3655,0
|
|
20230721,130700,434602160,3655,3665,3665,3655,7
|
|
20230721,130600,434576565,3660,3660,3660,3660,0
|
|
20230721,130500,434576565,3660,3660,3660,3660,199
|
|
20230721,130400,433848225,3660,3660,3660,3660,126
|
|
20230721,130300,433387065,3670,3670,3670,3670,10
|
|
20230721,130200,433350365,3670,3670,3670,3670,10
|
|
20230721,130100,433313665,3670,3670,3670,3670,10
|
|
20230721,130000,433276965,3670,3670,3670,3670,0
|
|
20230721,125900,433276965,3670,3670,3670,3670,0
|
|
20230721,125800,433276965,3670,3670,3670,3655,4
|
|
20230721,125700,433262315,3655,3655,3655,3655,2
|
|
20230721,125600,433255005,3670,3670,3670,3670,1
|
|
20230721,125500,433251335,3680,3680,3680,3680,0
|
|
20230721,125400,433251335,3680,3680,3680,3680,0
|
|
20230721,125300,433251335,3680,3680,3680,3680,0
|
|
20230721,125200,433251335,3680,3655,3680,3655,11
|
|
20230721,125100,433210890,3650,3655,3655,3650,15
|
|
20230721,125000,433156100,3655,3655,3655,3655,2
|
|
20230721,124900,433148790,3650,3650,3650,3650,0
|
|
20230721,124800,433148790,3650,3650,3650,3650,0
|
|
20230721,124700,433148790,3650,3650,3650,3650,0
|
|
20230721,124600,433148790,3650,3650,3675,3650,667
|
|
20230721,124500,430714190,3650,3650,3650,3650,8
|
|
20230721,124400,430684990,3650,3650,3650,3650,1
|
|
20230721,124300,430681340,3655,3655,3655,3655,1
|
|
20230721,124200,430677685,3655,3655,3655,3655,0
|
|
20230721,124100,430677685,3655,3655,3660,3650,270
|
|
20230721,124000,429692165,3665,3665,3665,3665,1
|
|
20230721,123900,429688500,3650,3665,3665,3650,2099
|
|
20230721,123800,422026875,3680,3675,3680,3675,101
|
|
20230721,123700,421655695,3665,3665,3665,3665,25
|
|
20230721,123600,421564070,3660,3660,3660,3660,6
|
|
20230721,123500,421542110,3660,3655,3660,3655,167
|
|
20230721,123400,420931720,3675,3675,3675,3675,0
|
|
20230721,123300,420931720,3675,3675,3675,3675,0
|
|
20230721,123200,420931720,3675,3675,3675,3675,1
|
|
20230721,123100,420928045,3655,3665,3665,3655,1010
|
|
20230721,123000,417229895,3665,3665,3665,3665,1
|
|
20230721,122900,417226230,3685,3685,3685,3685,0
|
|
20230721,122800,417226230,3685,3665,3685,3665,12
|
|
20230721,122700,417182220,3665,3670,3670,3665,10
|
|
20230721,122600,417145545,3685,3685,3685,3685,0
|
|
20230721,122500,417145545,3685,3670,3685,3670,2
|
|
20230721,122400,417138190,3670,3670,3685,3670,5
|
|
20230721,122300,417119825,3665,3685,3685,3665,64
|
|
20230721,122200,416885245,3685,3685,3685,3685,1
|
|
20230721,122100,416881560,3670,3670,3670,3670,0
|
|
20230721,122000,416881560,3670,3670,3670,3670,5
|
|
20230721,121900,416863210,3695,3670,3695,3665,12
|
|
20230721,121800,416819170,3660,3660,3660,3660,5
|
|
20230721,121700,416800870,3695,3695,3695,3695,0
|
|
20230721,121600,416800870,3695,3660,3695,3660,11
|
|
20230721,121500,416760575,3700,3675,3700,3650,1312
|
|
20230721,121400,411953510,3675,3675,3675,3675,1
|
|
20230721,121300,411949835,3700,3700,3700,3700,1
|
|
20230721,121200,411946135,3700,3675,3700,3675,2
|
|
20230721,121100,411938760,3700,3675,3700,3675,51
|
|
20230721,121000,411751310,3675,3680,3680,3675,766
|
|
20230721,120900,408933760,3680,3700,3700,3680,214
|
|
20230721,120800,408146095,3685,3700,3700,3685,15
|
|
20230721,120700,408090775,3685,3685,3700,3685,16
|
|
20230721,120600,408031605,3685,3685,3685,3685,88
|
|
20230721,120500,407707325,3685,3695,3695,3685,371
|
|
20230721,120400,406339000,3690,3695,3695,3690,520
|
|
20230721,120300,404419555,3695,3695,3695,3695,1
|
|
20230721,120200,404415860,3705,3705,3705,3705,0
|
|
20230721,120100,404415860,3705,3690,3705,3690,146
|
|
20230721,120000,403874990,3690,3690,3690,3690,35
|
|
20230721,115900,403745840,3705,3700,3705,3690,278
|
|
20230721,115800,402719965,3705,3705,3705,3705,0
|
|
20230721,115700,402719965,3705,3700,3705,3700,176
|
|
20230721,115600,402068685,3700,3705,3705,3700,33
|
|
20230721,115500,401946470,3705,3710,3710,3705,586
|
|
20230721,115400,399773720,3720,3720,3720,3720,0
|
|
20230721,115300,399773720,3720,3715,3720,3715,4
|
|
20230721,115200,399758845,3720,3725,3725,3720,432
|
|
20230721,115100,398149655,3725,3710,3725,3705,812
|
|
20230721,115000,395128765,3710,3710,3710,3710,0
|
|
20230721,114900,395128765,3710,3710,3710,3710,0
|
|
20230721,114800,395128765,3710,3710,3710,3710,0
|
|
20230721,114700,395128765,3710,3710,3710,3710,0
|
|
20230721,114600,395128765,3710,3710,3710,3710,2
|
|
20230721,114500,395121345,3710,3690,3710,3690,672
|
|
20230721,114400,392640385,3710,3710,3710,3710,22
|
|
20230721,114300,392558765,3710,3710,3710,3705,505
|
|
20230721,114200,390685495,3675,3710,3710,3675,1345
|
|
20230721,114100,385735440,3700,3710,3710,3700,643
|
|
20230721,114000,383355500,3700,3725,3725,3700,1682
|
|
20230721,113900,377101780,3740,3740,3740,3740,13
|
|
20230721,113800,377053160,3740,3740,3740,3735,891
|
|
20230721,113700,373721915,3745,3735,3760,3720,2705
|
|
20230721,113600,363607790,3735,3720,3735,3720,281
|
|
20230721,113500,362560745,3700,3730,3730,3675,3201
|
|
20230721,113400,350720035,3730,3750,3755,3730,1822
|
|
20230721,113300,343902295,3750,3750,3770,3735,3624
|
|
20230721,113200,330329925,3750,3745,3825,3745,13583
|
|
20230721,113100,278958805,3745,3725,3745,3720,1695
|
|
20230721,113000,272644530,3720,3690,3720,3685,4453
|
|
20230721,112900,256136080,3690,3685,3690,3685,5
|
|
20230721,112800,256117640,3685,3685,3685,3685,602
|
|
20230721,112700,253899270,3665,3665,3665,3665,3
|
|
20230721,112600,253888275,3665,3665,3665,3665,537
|
|
20230721,112500,251920170,3665,3685,3685,3665,16
|
|
20230721,112400,251861430,3685,3685,3685,3685,3
|
|
20230721,112300,251850375,3690,3690,3690,3690,126
|
|
20230721,112200,251385435,3695,3695,3695,3695,100
|
|
20230721,112100,251015935,3700,3700,3700,3700,300
|
|
20230721,112000,249905935,3700,3700,3700,3700,0
|
|
20230721,111900,249905935,3700,3695,3700,3695,2458
|
|
20230721,111800,240815475,3690,3670,3690,3670,1200
|
|
20230721,111700,236393435,3660,3660,3660,3660,3
|
|
20230721,111600,236382455,3660,3660,3660,3660,37
|
|
20230721,111500,236247035,3655,3655,3660,3655,1050
|
|
20230721,111400,232409280,3655,3670,3670,3655,42
|
|
20230721,111300,232255740,3670,3655,3680,3650,161
|
|
20230721,111200,231665705,3680,3680,3680,3680,3
|
|
20230721,111100,231654665,3680,3680,3680,3680,1
|
|
20230721,111000,231650985,3670,3670,3670,3670,0
|
|
20230721,110900,231650985,3670,3670,3670,3670,0
|
|
20230721,110800,231650985,3670,3670,3670,3670,0
|
|
20230721,110700,231650985,3670,3670,3670,3670,0
|
|
20230721,110600,231650985,3670,3655,3670,3650,840
|
|
20230721,110500,228568895,3670,3670,3670,3670,199
|
|
20230721,110400,227838565,3685,3685,3685,3685,1
|
|
20230721,110300,227834880,3690,3670,3690,3670,1010
|
|
20230721,110200,224117980,3680,3665,3680,3665,5130
|
|
20230721,110100,205287855,3670,3670,3670,3670,81
|
|
20230721,110000,204990585,3665,3665,3665,3665,552
|
|
20230721,105900,202967505,3655,3665,3665,3655,10
|
|
20230721,105800,202930895,3670,3670,3670,3670,3
|
|
20230721,105700,202919885,3665,3670,3670,3665,105
|
|
20230721,105600,202534635,3665,3665,3665,3665,26
|
|
20230721,105500,202439345,3630,3665,3665,3630,282
|
|
20230721,105400,201414235,3610,3665,3665,3610,2960
|
|
20230721,105300,190674040,3665,3665,3665,3665,1
|
|
20230721,105200,190670375,3660,3660,3660,3660,5
|
|
20230721,105100,190652075,3665,3665,3665,3665,35
|
|
20230721,105000,190523800,3660,3650,3660,3650,298
|
|
20230721,104900,189434835,3645,3645,3645,3645,120
|
|
20230721,104800,188997435,3650,3650,3650,3650,0
|
|
20230721,104700,188997435,3650,3635,3650,3630,102
|
|
20230721,104600,188626640,3635,3635,3635,3635,0
|
|
20230721,104500,188626640,3635,3635,3635,3635,0
|
|
20230721,104400,188626640,3635,3635,3635,3635,2000
|
|
20230721,104300,181356640,3635,3645,3645,3635,500
|
|
20230721,104200,179537065,3650,3650,3650,3650,7
|
|
20230721,104100,179511515,3650,3650,3650,3650,174
|
|
20230721,104000,178876415,3655,3655,3655,3655,60
|
|
20230721,103900,178657115,3660,3660,3660,3660,0
|
|
20230721,103800,178657115,3660,3665,3665,3660,35
|
|
20230721,103700,178529000,3660,3660,3660,3660,0
|
|
20230721,103600,178529000,3660,3660,3660,3660,0
|
|
20230721,103500,178529000,3660,3660,3665,3660,62
|
|
20230721,103400,178301920,3650,3650,3650,3650,5
|
|
20230721,103300,178283670,3650,3650,3650,3650,1000
|
|
20230721,103200,174633670,3665,3665,3665,3665,2070
|
|
20230721,103100,167047120,3665,3665,3665,3665,50
|
|
20230721,103000,166863870,3670,3655,3670,3655,2343
|
|
20230721,102900,158265460,3655,3670,3670,3655,237
|
|
20230721,102800,157397710,3665,3650,3665,3650,822
|
|
20230721,102700,154389750,3625,3645,3645,3625,1727
|
|
20230721,102600,148113675,3645,3650,3650,3645,190
|
|
20230721,102500,147420625,3645,3645,3645,3645,100
|
|
20230721,102400,147056125,3645,3645,3645,3645,2
|
|
20230721,102300,147048835,3625,3655,3655,3625,724
|
|
20230721,102200,144417775,3655,3655,3660,3635,2081
|
|
20230721,102100,136810975,3655,3660,3665,3655,531
|
|
20230721,102000,134869835,3660,3680,3680,3650,863
|
|
20230721,101900,131700525,3680,3635,3680,3635,5576
|
|
20230721,101800,111261285,3640,3640,3640,3640,74
|
|
20230721,101700,110991925,3635,3630,3635,3620,10086
|
|
20230721,101600,74479495,3640,3640,3650,3640,1055
|
|
20230721,101500,70635975,3640,3635,3640,3635,313
|
|
20230721,101400,69496705,3635,3615,3635,3615,611
|
|
20230721,101300,67279220,3610,3625,3625,3610,128
|
|
20230721,101200,66815795,3625,3625,3625,3625,2
|
|
20230721,101100,66808545,3630,3625,3640,3625,648
|
|
20230721,101000,64453805,3625,3620,3625,3615,410
|
|
20230721,100900,62969765,3625,3625,3625,3625,11
|
|
20230721,100800,62929890,3625,3625,3625,3625,34
|
|
20230721,100700,62806640,3625,3625,3625,3625,130
|
|
20230721,100600,62335390,3625,3615,3625,3615,265
|
|
20230721,100500,61374865,3620,3630,3630,3620,100
|
|
20230721,100400,61012265,3630,3630,3630,3625,1840
|
|
20230721,100300,54333445,3630,3620,3635,3620,827
|
|
20230721,100200,51335080,3620,3620,3620,3620,0
|
|
20230721,100100,51335080,3620,3620,3620,3620,0
|
|
20230721,100000,51335080,3620,3635,3650,3620,94
|
|
20230721,095900,50993465,3625,3600,3635,3600,344
|
|
20230721,095800,49751495,3570,3580,3580,3570,570
|
|
20230721,095700,47713545,3600,3600,3600,3600,799
|
|
20230721,095600,44837145,3600,3600,3600,3600,0
|
|
20230721,095500,44837145,3600,3585,3600,3580,539
|
|
20230721,095400,42902255,3580,3575,3580,3575,1064
|
|
20230721,095300,39097955,3560,3560,3560,3560,1
|
|
20230721,095200,39094395,3560,3565,3565,3560,7
|
|
20230721,095100,39069465,3565,3575,3575,3565,111
|
|
20230721,095000,38673740,3565,3545,3575,3545,519
|
|
20230721,094900,36825970,3545,3545,3545,3545,0
|
|
20230721,094800,36825970,3545,3545,3545,3545,0
|
|
20230721,094700,36825970,3545,3545,3545,3545,178
|
|
20230721,094600,36194960,3545,3555,3555,3545,22
|
|
20230721,094500,36116900,3550,3555,3555,3550,10
|
|
20230721,094400,36081375,3560,3560,3560,3560,8
|
|
20230721,094300,36052895,3560,3560,3560,3560,0
|
|
20230721,094200,36052895,3560,3560,3560,3560,200
|
|
20230721,094100,35340895,3570,3570,3570,3570,0
|
|
20230721,094000,35340895,3570,3570,3570,3570,0
|
|
20230721,093900,35340895,3570,3560,3570,3560,6
|
|
20230721,093800,35319525,3565,3575,3575,3565,34
|
|
20230721,093700,35198025,3575,3575,3575,3575,93
|
|
20230721,093600,34865550,3560,3560,3560,3560,21
|
|
20230721,093500,34790790,3560,3560,3560,3560,11
|
|
20230721,093400,34751630,3560,3550,3560,3550,61
|
|
20230721,093300,34535030,3550,3555,3555,3550,65
|
|
20230721,093200,34304230,3550,3550,3550,3550,0
|
|
20230721,093100,34304230,3550,3550,3550,3550,12
|
|
20230721,093000,34261630,3550,3560,3560,3550,16
|
|
20230721,092900,34204720,3580,3580,3580,3580,0
|
|
20230721,092800,34204720,3580,3575,3580,3570,72
|
|
20230721,092700,33947350,3580,3550,3580,3550,415
|
|
20230721,092600,32466220,3550,3555,3555,3550,580
|
|
20230721,092500,30406720,3550,3550,3550,3550,200
|
|
20230721,092400,29696720,3575,3550,3575,3550,335
|
|
20230721,092300,28506640,3545,3545,3545,3545,316
|
|
20230721,092200,27386420,3540,3540,3540,3540,39
|
|
20230721,092100,27248360,3540,3535,3540,3535,112
|
|
20230721,092000,26851935,3505,3525,3540,3500,1134
|
|
20230721,091900,22859975,3500,3505,3505,3500,4
|
|
20230721,091800,22845970,3500,3500,3500,3500,67
|
|
20230721,091700,22611470,3500,3500,3500,3495,517
|
|
20230721,091600,20802000,3510,3510,3510,3510,0
|
|
20230721,091500,20802000,3510,3510,3510,3510,473
|
|
20230721,091400,19141770,3510,3510,3510,3510,3
|
|
20230721,091300,19131240,3505,3495,3505,3485,192
|
|
20230721,091200,18461840,3485,3485,3485,3485,0
|
|
20230721,091100,18461840,3485,3495,3495,3485,400
|
|
20230721,091000,17067660,3485,3485,3485,3485,0
|
|
20230721,090900,17067660,3485,3485,3485,3485,1
|
|
20230721,090800,17064175,3485,3485,3485,3485,153
|
|
20230721,090700,16530970,3490,3490,3490,3490,30
|
|
20230721,090600,16426270,3490,3490,3490,3490,83
|
|
20230721,090500,16136600,3505,3500,3505,3500,122
|
|
20230721,090400,15709595,3485,3490,3490,3485,1532
|
|
20230721,090300,10369915,3490,3490,3490,3490,500
|
|
20230721,090200,8624915,3490,3485,3490,3485,13
|
|
20230721,090100,8579560,3480,3520,3520,3480,1183
|
|
20230721,090000,4446895,3520,3485,3520,3485,1276
|