602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185900,342829100,3435,3435,3435,3435,4484
|
|
20230721,185800,342829100,3435,3435,3435,3435,0
|
|
20230721,185700,342829100,3435,3435,3435,3435,0
|
|
20230721,185600,342829100,3435,3435,3435,3435,0
|
|
20230721,185500,342829100,3435,3435,3435,3435,0
|
|
20230721,185400,342829100,3435,3435,3435,3435,0
|
|
20230721,185300,342829100,3435,3435,3435,3435,0
|
|
20230721,185200,342829100,3435,3435,3435,3435,0
|
|
20230721,185100,342829100,3435,3435,3435,3435,0
|
|
20230721,185000,342829100,3435,3435,3435,3435,0
|
|
20230721,184900,342829100,3435,3435,3435,3435,0
|
|
20230721,184800,342829100,3435,3435,3435,3435,0
|
|
20230721,184700,342829100,3435,3435,3435,3435,0
|
|
20230721,184600,342829100,3435,3435,3435,3435,0
|
|
20230721,184500,342829100,3435,3435,3435,3435,0
|
|
20230721,184400,342829100,3435,3435,3435,3435,0
|
|
20230721,184300,342829100,3435,3435,3435,3435,0
|
|
20230721,184200,342829100,3435,3435,3435,3435,0
|
|
20230721,184100,342829100,3435,3435,3435,3435,0
|
|
20230721,184000,342829100,3435,3435,3435,3435,0
|
|
20230721,183900,342829100,3435,3435,3435,3435,0
|
|
20230721,183800,342829100,3435,3435,3435,3435,0
|
|
20230721,183700,342829100,3435,3435,3435,3435,0
|
|
20230721,183600,342829100,3435,3435,3435,3435,0
|
|
20230721,183500,342829100,3435,3435,3435,3435,0
|
|
20230721,183400,342829100,3435,3435,3435,3435,0
|
|
20230721,183300,342829100,3435,3435,3435,3435,0
|
|
20230721,183200,342829100,3435,3435,3435,3435,0
|
|
20230721,183100,342829100,3435,3435,3435,3435,0
|
|
20230721,183000,342829100,3435,3435,3435,3435,0
|
|
20230721,182900,342829100,3435,3435,3435,3435,4484
|
|
20230721,182800,342829100,3435,3435,3435,3435,0
|
|
20230721,182700,342829100,3435,3435,3435,3435,0
|
|
20230721,182600,342829100,3435,3435,3435,3435,0
|
|
20230721,182500,342829100,3435,3435,3435,3435,0
|
|
20230721,182400,342829100,3435,3435,3435,3435,0
|
|
20230721,182300,342829100,3435,3435,3435,3435,0
|
|
20230721,182200,342829100,3435,3435,3435,3435,0
|
|
20230721,182100,342829100,3435,3435,3435,3435,0
|
|
20230721,182000,342829100,3435,3435,3435,3435,0
|
|
20230721,181900,342829100,3435,3435,3435,3435,0
|
|
20230721,181800,342829100,3435,3435,3435,3435,0
|
|
20230721,181700,342829100,3435,3435,3435,3435,0
|
|
20230721,181600,342829100,3435,3435,3435,3435,0
|
|
20230721,181500,342829100,3435,3435,3435,3435,0
|
|
20230721,181400,342829100,3435,3435,3435,3435,0
|
|
20230721,181300,342829100,3435,3435,3435,3435,0
|
|
20230721,181200,342829100,3435,3435,3435,3435,0
|
|
20230721,181100,342829100,3435,3435,3435,3435,0
|
|
20230721,181000,342829100,3435,3435,3435,3435,0
|
|
20230721,180900,342829100,3435,3435,3435,3435,0
|
|
20230721,180800,342829100,3435,3435,3435,3435,0
|
|
20230721,180700,342829100,3435,3435,3435,3435,0
|
|
20230721,180600,342829100,3435,3435,3435,3435,0
|
|
20230721,180500,342829100,3435,3435,3435,3435,0
|
|
20230721,180400,342829100,3435,3435,3435,3435,0
|
|
20230721,180300,342829100,3435,3435,3435,3435,0
|
|
20230721,180200,342829100,3435,3435,3435,3435,0
|
|
20230721,180100,342829100,3435,3435,3435,3435,0
|
|
20230721,180000,342829100,3435,3435,3435,3435,0
|
|
20230721,175900,342829100,3435,3435,3435,3435,4484
|
|
20230721,175800,342829100,3435,3435,3435,3435,0
|
|
20230721,175700,342829100,3435,3435,3435,3435,0
|
|
20230721,175600,342829100,3435,3435,3435,3435,0
|
|
20230721,175500,342829100,3435,3435,3435,3435,0
|
|
20230721,175400,342829100,3435,3435,3435,3435,0
|
|
20230721,175300,342829100,3435,3435,3435,3435,0
|
|
20230721,175200,342829100,3435,3435,3435,3435,0
|
|
20230721,175100,342829100,3435,3435,3435,3435,0
|
|
20230721,175000,342829100,3435,3435,3435,3435,0
|
|
20230721,174900,342829100,3435,3435,3435,3435,0
|
|
20230721,174800,342829100,3435,3435,3435,3435,0
|
|
20230721,174700,342829100,3435,3435,3435,3435,0
|
|
20230721,174600,342829100,3435,3435,3435,3435,0
|
|
20230721,174500,342829100,3435,3435,3435,3435,0
|
|
20230721,174400,342829100,3435,3435,3435,3435,0
|
|
20230721,174300,342829100,3435,3435,3435,3435,0
|
|
20230721,174200,342829100,3435,3435,3435,3435,0
|
|
20230721,174100,342829100,3435,3435,3435,3435,0
|
|
20230721,174000,342829100,3435,3435,3435,3435,0
|
|
20230721,173900,342829100,3435,3435,3435,3435,0
|
|
20230721,173800,342829100,3435,3435,3435,3435,0
|
|
20230721,173700,342829100,3435,3435,3435,3435,0
|
|
20230721,173600,342829100,3435,3435,3435,3435,0
|
|
20230721,173500,342829100,3435,3435,3435,3435,0
|
|
20230721,173400,342829100,3435,3435,3435,3435,0
|
|
20230721,173300,342829100,3435,3435,3435,3435,0
|
|
20230721,173200,342829100,3435,3435,3435,3435,0
|
|
20230721,173100,342829100,3435,3435,3435,3435,0
|
|
20230721,173000,342829100,3435,3435,3435,3435,0
|
|
20230721,172900,342829100,3435,3435,3435,3435,4484
|
|
20230721,172800,342829100,3435,3435,3435,3435,0
|
|
20230721,172700,342829100,3435,3435,3435,3435,0
|
|
20230721,172600,342829100,3435,3435,3435,3435,0
|
|
20230721,172500,342829100,3435,3435,3435,3435,0
|
|
20230721,172400,342829100,3435,3435,3435,3435,0
|
|
20230721,172300,342829100,3435,3435,3435,3435,0
|
|
20230721,172200,342829100,3435,3435,3435,3435,0
|
|
20230721,172100,342829100,3435,3435,3435,3435,0
|
|
20230721,172000,342829100,3435,3435,3435,3435,0
|
|
20230721,171900,342829100,3435,3435,3435,3435,0
|
|
20230721,171800,342829100,3435,3435,3435,3435,0
|
|
20230721,171700,342829100,3435,3435,3435,3435,0
|
|
20230721,171600,342829100,3435,3435,3435,3435,0
|
|
20230721,171500,342829100,3435,3435,3435,3435,0
|
|
20230721,171400,342829100,3435,3435,3435,3435,0
|
|
20230721,171300,342829100,3435,3435,3435,3435,0
|
|
20230721,171200,342829100,3435,3435,3435,3435,0
|
|
20230721,171100,342829100,3435,3435,3435,3435,0
|
|
20230721,171000,342829100,3435,3435,3435,3435,0
|
|
20230721,170900,342829100,3435,3435,3435,3435,0
|
|
20230721,170800,342829100,3435,3435,3435,3435,0
|
|
20230721,170700,342829100,3435,3435,3435,3435,0
|
|
20230721,170600,342829100,3435,3435,3435,3435,0
|
|
20230721,170500,342829100,3435,3435,3435,3435,0
|
|
20230721,170400,342829100,3435,3435,3435,3435,0
|
|
20230721,170300,342829100,3435,3435,3435,3435,0
|
|
20230721,170200,342829100,3435,3435,3435,3435,0
|
|
20230721,170100,342829100,3435,3435,3435,3435,0
|
|
20230721,170000,342829100,3435,3435,3435,3435,0
|
|
20230721,165900,342829100,3435,3435,3435,3435,4484
|
|
20230721,165800,342829100,3435,3435,3435,3435,0
|
|
20230721,165700,342829100,3435,3435,3435,3435,0
|
|
20230721,165600,342829100,3435,3435,3435,3435,0
|
|
20230721,165500,342829100,3435,3435,3435,3435,0
|
|
20230721,165400,342829100,3435,3435,3435,3435,0
|
|
20230721,165300,342829100,3435,3435,3435,3435,0
|
|
20230721,165200,342829100,3435,3435,3435,3435,0
|
|
20230721,165100,342829100,3435,3435,3435,3435,0
|
|
20230721,165000,342829100,3435,3435,3435,3435,0
|
|
20230721,164900,342829100,3435,3435,3435,3435,0
|
|
20230721,164800,342829100,3435,3435,3435,3435,0
|
|
20230721,164700,342829100,3435,3435,3435,3435,0
|
|
20230721,164600,342829100,3435,3435,3435,3435,0
|
|
20230721,164500,342829100,3435,3435,3435,3435,0
|
|
20230721,164400,342829100,3435,3435,3435,3435,0
|
|
20230721,164300,342829100,3435,3435,3435,3435,0
|
|
20230721,164200,342829100,3435,3435,3435,3435,0
|
|
20230721,164100,342829100,3435,3435,3435,3435,0
|
|
20230721,164000,342829100,3435,3435,3435,3435,0
|
|
20230721,163900,342829100,3435,3435,3435,3435,0
|
|
20230721,163800,342829100,3435,3435,3435,3435,0
|
|
20230721,163700,342829100,3435,3435,3435,3435,0
|
|
20230721,163600,342829100,3435,3435,3435,3435,0
|
|
20230721,163500,342829100,3435,3435,3435,3435,0
|
|
20230721,163400,342829100,3435,3435,3435,3435,0
|
|
20230721,163300,342829100,3435,3435,3435,3435,0
|
|
20230721,163200,342829100,3435,3435,3435,3435,0
|
|
20230721,163100,342829100,3435,3435,3435,3435,0
|
|
20230721,163000,342829100,3435,3435,3435,3435,0
|
|
20230721,162900,342829100,3435,3435,3435,3435,4484
|
|
20230721,162800,342829100,3435,3435,3435,3435,0
|
|
20230721,162700,342829100,3435,3435,3435,3435,0
|
|
20230721,162600,342829100,3435,3435,3435,3435,0
|
|
20230721,162500,342829100,3435,3435,3435,3435,0
|
|
20230721,162400,342829100,3435,3435,3435,3435,0
|
|
20230721,162300,342829100,3435,3435,3435,3435,0
|
|
20230721,162200,342829100,3435,3435,3435,3435,0
|
|
20230721,162100,342829100,3435,3435,3435,3435,0
|
|
20230721,162000,342829100,3435,3435,3435,3435,0
|
|
20230721,161900,342829100,3435,3435,3435,3435,0
|
|
20230721,161800,342829100,3435,3435,3435,3435,0
|
|
20230721,161700,342829100,3435,3435,3435,3435,0
|
|
20230721,161600,342829100,3435,3435,3435,3435,0
|
|
20230721,161500,342829100,3435,3435,3435,3435,0
|
|
20230721,161400,342829100,3435,3435,3435,3435,0
|
|
20230721,161300,342829100,3435,3435,3435,3435,0
|
|
20230721,161200,342829100,3435,3435,3435,3435,0
|
|
20230721,161100,342829100,3435,3435,3435,3435,0
|
|
20230721,161000,342829100,3435,3435,3435,3435,0
|
|
20230721,160900,342829100,3435,3435,3435,3435,0
|
|
20230721,160800,342829100,3435,3435,3435,3435,0
|
|
20230721,160700,342829100,3435,3435,3435,3435,0
|
|
20230721,160600,342829100,3435,3435,3435,3435,0
|
|
20230721,160500,342829100,3435,3435,3435,3435,0
|
|
20230721,160400,342829100,3435,3435,3435,3435,0
|
|
20230721,160300,342829100,3435,3435,3435,3435,0
|
|
20230721,160200,342829100,3435,3435,3435,3435,0
|
|
20230721,160100,342829100,3435,3435,3435,3435,0
|
|
20230721,160000,342829100,3435,3435,3435,3435,0
|
|
20230721,155900,342829100,3435,3435,3435,3435,4484
|
|
20230721,155800,342829100,3435,3435,3435,3435,0
|
|
20230721,155700,342829100,3435,3435,3435,3435,0
|
|
20230721,155600,342829100,3435,3435,3435,3435,0
|
|
20230721,155500,342829100,3435,3435,3435,3435,0
|
|
20230721,155400,342829100,3435,3435,3435,3435,0
|
|
20230721,155300,342829100,3435,3435,3435,3435,0
|
|
20230721,155200,342829100,3435,3435,3435,3435,0
|
|
20230721,155100,342829100,3435,3435,3435,3435,0
|
|
20230721,155000,342829100,3435,3435,3435,3435,0
|
|
20230721,154900,342829100,3435,3435,3435,3435,0
|
|
20230721,154800,342829100,3435,3435,3435,3435,0
|
|
20230721,154700,342829100,3435,3435,3435,3435,0
|
|
20230721,154600,342829100,3435,3435,3435,3435,0
|
|
20230721,154500,342829100,3435,3435,3435,3435,0
|
|
20230721,154400,342829100,3435,3435,3435,3435,0
|
|
20230721,154300,342829100,3435,3435,3435,3435,0
|
|
20230721,154200,342829100,3435,3435,3435,3435,0
|
|
20230721,154100,342829100,3435,3435,3435,3435,0
|
|
20230721,154000,342829100,3435,3435,3435,3435,0
|
|
20230721,153900,342829100,3435,3435,3435,3435,0
|
|
20230721,153800,342829100,3435,3435,3435,3435,0
|
|
20230721,153700,342829100,3435,3435,3435,3435,0
|
|
20230721,153600,342829100,3435,3435,3435,3435,0
|
|
20230721,153500,342829100,3435,3435,3435,3435,0
|
|
20230721,153400,342829100,3435,3435,3435,3435,0
|
|
20230721,153300,342829100,3435,3435,3435,3435,0
|
|
20230721,153200,342829100,3435,3435,3435,3435,0
|
|
20230721,153100,342829100,3435,3435,3435,3435,0
|
|
20230721,153000,342829100,3435,3435,3435,3435,4484
|
|
20230721,152900,327426560,3430,3430,3430,3430,0
|
|
20230721,152800,327426560,3430,3430,3430,3430,0
|
|
20230721,152700,327426560,3430,3430,3430,3430,0
|
|
20230721,152600,327426560,3430,3430,3430,3430,0
|
|
20230721,152500,327426560,3430,3430,3430,3430,0
|
|
20230721,152400,327426560,3430,3430,3430,3430,0
|
|
20230721,152300,327426560,3430,3430,3430,3430,0
|
|
20230721,152200,327426560,3430,3430,3430,3430,0
|
|
20230721,152100,327426560,3430,3430,3430,3430,0
|
|
20230721,152000,327426560,3430,3430,3430,3430,0
|
|
20230721,151900,327426560,3430,3430,3430,3430,52
|
|
20230721,151800,327248200,3430,3420,3430,3420,362
|
|
20230721,151700,326008640,3425,3420,3435,3420,229
|
|
20230721,151600,325224625,3435,3435,3435,3420,673
|
|
20230721,151500,322914695,3435,3435,3440,3425,3347
|
|
20230721,151400,311427750,3435,3425,3435,3425,3089
|
|
20230721,151300,300835690,3420,3425,3425,3420,16
|
|
20230721,151200,300780920,3425,3420,3425,3420,4
|
|
20230721,151100,300767235,3425,3425,3425,3425,2
|
|
20230721,151000,300760385,3420,3420,3420,3420,0
|
|
20230721,150900,300760385,3420,3420,3420,3420,30
|
|
20230721,150800,300657785,3420,3420,3420,3420,3
|
|
20230721,150700,300647525,3425,3425,3425,3425,0
|
|
20230721,150600,300647525,3425,3425,3425,3425,0
|
|
20230721,150500,300647525,3425,3425,3425,3425,0
|
|
20230721,150400,300647525,3425,3425,3425,3425,0
|
|
20230721,150300,300647525,3425,3420,3425,3420,5
|
|
20230721,150200,300630415,3425,3425,3425,3425,0
|
|
20230721,150100,300630415,3425,3425,3425,3425,33
|
|
20230721,150000,300517390,3420,3420,3420,3420,72
|
|
20230721,145900,300271150,3420,3420,3420,3420,44
|
|
20230721,145800,300120670,3420,3420,3420,3420,8
|
|
20230721,145700,300093310,3420,3420,3420,3420,7
|
|
20230721,145600,300069370,3420,3420,3420,3420,59
|
|
20230721,145500,299867590,3420,3420,3420,3420,103
|
|
20230721,145400,299515330,3420,3420,3420,3420,21
|
|
20230721,145300,299443510,3420,3420,3420,3420,45
|
|
20230721,145200,299289610,3420,3420,3420,3420,37
|
|
20230721,145100,299163070,3420,3420,3420,3420,19
|
|
20230721,145000,299098090,3420,3415,3420,3415,4
|
|
20230721,144900,299084420,3420,3415,3420,3415,58
|
|
20230721,144800,298886345,3415,3415,3420,3415,16
|
|
20230721,144700,298831700,3415,3415,3420,3415,21
|
|
20230721,144600,298759965,3415,3415,3415,3415,32
|
|
20230721,144500,298650685,3415,3420,3420,3415,52
|
|
20230721,144400,298472925,3420,3420,3420,3420,112
|
|
20230721,144300,298089885,3420,3420,3420,3420,2
|
|
20230721,144200,298083045,3420,3420,3420,3420,73
|
|
20230721,144100,297833385,3420,3420,3420,3420,11
|
|
20230721,144000,297795765,3420,3420,3420,3420,162
|
|
20230721,143900,297241725,3420,3420,3420,3420,46
|
|
20230721,143800,297084405,3420,3420,3420,3420,37
|
|
20230721,143700,296957865,3420,3420,3420,3420,16
|
|
20230721,143600,296903145,3420,3420,3420,3420,11
|
|
20230721,143500,296865525,3420,3420,3420,3420,63
|
|
20230721,143400,296650065,3420,3420,3420,3420,16
|
|
20230721,143300,296595345,3420,3420,3420,3420,11
|
|
20230721,143200,296557725,3420,3420,3420,3420,47
|
|
20230721,143100,296396985,3420,3420,3420,3420,38
|
|
20230721,143000,296267025,3420,3420,3420,3420,14
|
|
20230721,142900,296219145,3420,3420,3420,3420,8
|
|
20230721,142800,296191785,3420,3420,3420,3420,64
|
|
20230721,142700,295972905,3420,3420,3420,3420,11
|
|
20230721,142600,295935285,3420,3420,3425,3420,725
|
|
20230721,142500,293455710,3420,3420,3420,3420,53
|
|
20230721,142400,293274450,3420,3420,3425,3420,42
|
|
20230721,142300,293130805,3420,3420,3420,3420,24
|
|
20230721,142200,293048725,3420,3420,3420,3420,4
|
|
20230721,142100,293035045,3420,3420,3420,3420,64
|
|
20230721,142000,292816165,3420,3420,3420,3420,12
|
|
20230721,141900,292775125,3420,3420,3420,3420,10
|
|
20230721,141800,292740925,3425,3420,3425,3420,54
|
|
20230721,141700,292556215,3420,3420,3420,3420,41
|
|
20230721,141600,292415995,3420,3420,3420,3420,11
|
|
20230721,141500,292378375,3420,3420,3420,3420,16
|
|
20230721,141400,292323655,3420,3420,3420,3420,58
|
|
20230721,141300,292125295,3420,3420,3420,3420,12
|
|
20230721,141200,292084255,3420,3420,3420,3420,12
|
|
20230721,141100,292043215,3420,3420,3420,3420,55
|
|
20230721,141000,291855115,3420,3420,3420,3420,34
|
|
20230721,140900,291738835,3420,3420,3420,3420,11
|
|
20230721,140800,291701215,3420,3420,3420,3420,20
|
|
20230721,140700,291632815,3420,3420,3420,3420,59
|
|
20230721,140600,291431035,3420,3420,3420,3420,20
|
|
20230721,140500,291362635,3420,3420,3420,3420,227
|
|
20230721,140400,290586295,3420,3425,3425,3420,41
|
|
20230721,140300,290445970,3425,3425,3425,3425,66
|
|
20230721,140200,290219920,3425,3425,3425,3425,8
|
|
20230721,140100,290192520,3425,3425,3425,3425,16
|
|
20230721,140000,290137720,3425,3425,3425,3425,66
|
|
20230721,135900,289911670,3425,3425,3425,3425,11
|
|
20230721,135800,289873995,3425,3425,3425,3425,6
|
|
20230721,135700,289853445,3425,3425,3425,3425,51
|
|
20230721,135600,289678770,3425,3425,3425,3425,40
|
|
20230721,135500,289541770,3425,3425,3425,3425,14
|
|
20230721,135400,289493820,3425,3425,3425,3425,21
|
|
20230721,135300,289421895,3425,3425,3425,3425,1051
|
|
20230721,135200,285822220,3425,3425,3425,3425,21
|
|
20230721,135100,285750295,3425,3425,3425,3425,12
|
|
20230721,135000,285709195,3425,3425,3425,3425,44
|
|
20230721,134900,285558495,3425,3425,3425,3425,46
|
|
20230721,134800,285400945,3425,3425,3425,3425,10
|
|
20230721,134700,285366695,3425,3425,3425,3425,18
|
|
20230721,134600,285305045,3425,3425,3425,3425,62
|
|
20230721,134500,285092695,3425,3425,3425,3425,13
|
|
20230721,134400,285048170,3425,3425,3425,3425,2
|
|
20230721,134300,285041320,3425,3425,3425,3425,51
|
|
20230721,134200,284866645,3425,3420,3425,3420,383
|
|
20230721,134100,283554960,3420,3425,3425,3420,20
|
|
20230721,134000,283486525,3420,3420,3420,3420,24
|
|
20230721,133900,283404445,3420,3420,3420,3420,53
|
|
20230721,133800,283223185,3420,3420,3420,3420,184
|
|
20230721,133700,282593905,3420,3420,3420,3420,12
|
|
20230721,133600,282552865,3425,3420,3425,3420,46
|
|
20230721,133500,282395540,3420,3420,3420,3420,34
|
|
20230721,133400,282279260,3420,3420,3420,3420,23
|
|
20230721,133300,282200600,3420,3420,3420,3420,10
|
|
20230721,133200,282166400,3420,3420,3420,3420,62
|
|
20230721,133100,281954360,3420,3420,3420,3420,27
|
|
20230721,133000,281862020,3420,3420,3420,3420,6
|
|
20230721,132900,281841500,3420,3420,3430,3420,59
|
|
20230721,132800,281639640,3420,3420,3430,3420,123
|
|
20230721,132700,281218155,3420,3420,3425,3420,668
|
|
20230721,132600,278930310,3420,3425,3425,3420,134
|
|
20230721,132500,278471460,3425,3425,3425,3425,49
|
|
20230721,132400,278303635,3425,3425,3430,3425,2022
|
|
20230721,132300,271378255,3425,3425,3425,3425,129
|
|
20230721,132200,270936430,3425,3425,3425,3425,33
|
|
20230721,132100,270823405,3425,3425,3425,3425,34
|
|
20230721,132000,270706955,3425,3425,3425,3425,224
|
|
20230721,131900,269939755,3425,3425,3425,3425,410
|
|
20230721,131800,268535505,3425,3425,3425,3425,47
|
|
20230721,131700,268374530,3425,3425,3425,3425,21
|
|
20230721,131600,268302605,3425,3425,3425,3425,15
|
|
20230721,131500,268251230,3425,3425,3425,3425,34
|
|
20230721,131400,268134780,3425,3425,3425,3425,45
|
|
20230721,131300,267980655,3425,3425,3425,3425,9
|
|
20230721,131200,267949830,3425,3425,3425,3425,33
|
|
20230721,131100,267836805,3425,3425,3425,3425,47
|
|
20230721,131000,267675830,3425,3425,3425,3425,10
|
|
20230721,130900,267641580,3430,3430,3430,3430,1604
|
|
20230721,130800,262139860,3430,3430,3430,3430,37
|
|
20230721,130700,262012950,3430,3430,3430,3430,25
|
|
20230721,130600,261927200,3430,3430,3435,3430,131
|
|
20230721,130500,261477865,3430,3430,3430,3430,25
|
|
20230721,130400,261392115,3430,3425,3430,3425,268
|
|
20230721,130300,260473090,3425,3425,3425,3425,21
|
|
20230721,130200,260401165,3425,3425,3425,3425,17
|
|
20230721,130100,260342940,3425,3425,3430,3425,42
|
|
20230721,130000,260199085,3425,3425,3425,3425,33
|
|
20230721,125900,260086060,3425,3425,3425,3425,47
|
|
20230721,125800,259925085,3425,3425,3425,3425,21
|
|
20230721,125700,259853160,3425,3425,3425,3425,54
|
|
20230721,125600,259668210,3425,3425,3425,3425,12
|
|
20230721,125500,259627110,3425,3420,3425,3420,35
|
|
20230721,125400,259507325,3420,3420,3420,3420,48
|
|
20230721,125300,259343165,3420,3420,3420,3420,144
|
|
20230721,125200,258850685,3420,3420,3420,3420,26
|
|
20230721,125100,258761765,3420,3420,3420,3420,23
|
|
20230721,125000,258683105,3420,3420,3420,3420,35
|
|
20230721,124900,258563405,3425,3420,3425,3420,25
|
|
20230721,124800,258477880,3420,3420,3420,3420,17
|
|
20230721,124700,258419740,3420,3420,3420,3420,36
|
|
20230721,124600,258296620,3420,3420,3420,3420,29
|
|
20230721,124500,258197440,3420,3420,3420,3420,25
|
|
20230721,124400,258111940,3420,3420,3420,3420,15
|
|
20230721,124300,258060640,3420,3420,3420,3420,56
|
|
20230721,124200,257869120,3420,3420,3420,3420,17
|
|
20230721,124100,257810980,3425,3425,3425,3425,589
|
|
20230721,124000,255793655,3425,3425,3425,3425,1048
|
|
20230721,123900,252204255,3425,3425,3425,3425,57
|
|
20230721,123800,252009030,3425,3425,3425,3425,31
|
|
20230721,123700,251902855,3425,3425,3425,3425,8
|
|
20230721,123600,251875455,3425,3425,3425,3425,53
|
|
20230721,123500,251693930,3425,3425,3425,3425,23
|
|
20230721,123400,251615155,3425,3425,3425,3425,14
|
|
20230721,123300,251567205,3425,3425,3430,3425,42
|
|
20230721,123200,251423350,3425,3425,3430,3425,631
|
|
20230721,123100,249262170,3425,3425,3425,3425,199
|
|
20230721,123000,248580595,3425,3425,3425,3425,13
|
|
20230721,122900,248536070,3425,3425,3425,3425,49
|
|
20230721,122800,248368245,3425,3425,3425,3425,18
|
|
20230721,122700,248306595,3425,3425,3425,3425,12
|
|
20230721,122600,248265495,3430,3425,3435,3425,453
|
|
20230721,122500,246709870,3425,3425,3425,3425,30
|
|
20230721,122400,246607120,3425,3425,3425,3425,28
|
|
20230721,122300,246511220,3425,3425,3425,3425,14
|
|
20230721,122200,246463270,3425,3425,3425,3425,49
|
|
20230721,122100,246295445,3425,3425,3425,3425,14
|
|
20230721,122000,246247495,3425,3420,3430,3420,585
|
|
20230721,121900,244241085,3425,3430,3435,3425,3162
|
|
20230721,121800,233410995,3430,3430,3430,3430,34
|
|
20230721,121700,233294375,3430,3430,3430,3430,24
|
|
20230721,121600,233212055,3430,3430,3435,3430,26
|
|
20230721,121500,233122825,3425,3425,3425,3425,71
|
|
20230721,121400,232879650,3425,3425,3430,3420,882
|
|
20230721,121300,229857155,3425,3425,3425,3425,18
|
|
20230721,121200,229795505,3425,3430,3435,3425,66
|
|
20230721,121100,229569060,3430,3430,3430,3430,26
|
|
20230721,121000,229479880,3430,3435,3435,3430,140
|
|
20230721,120900,228999105,3430,3430,3430,3430,22
|
|
20230721,120800,228923645,3430,3430,3430,3430,42
|
|
20230721,120700,228779585,3430,3430,3430,3430,15
|
|
20230721,120600,228728135,3430,3430,3430,3430,25
|
|
20230721,120500,228642385,3430,3430,3430,3430,48
|
|
20230721,120400,228477745,3430,3430,3430,3430,25
|
|
20230721,120300,228391995,3430,3430,3430,3430,28
|
|
20230721,120200,228295955,3430,3430,3430,3430,13
|
|
20230721,120100,228251365,3430,3430,3430,3430,57
|
|
20230721,120000,228055855,3430,3430,3430,3430,16
|
|
20230721,115900,228000975,3430,3430,3430,3430,20
|
|
20230721,115800,227932375,3430,3430,3430,3430,50
|
|
20230721,115700,227760875,3435,3435,3435,3435,171
|
|
20230721,115600,227173490,3435,3425,3435,3425,1147
|
|
20230721,115500,223234885,3425,3425,3425,3425,21
|
|
20230721,115400,223162960,3425,3425,3425,3425,45
|
|
20230721,115300,223008835,3425,3425,3425,3425,25
|
|
20230721,115200,222923210,3425,3425,3425,3425,15
|
|
20230721,115100,222871835,3425,3425,3425,3425,139
|
|
20230721,115000,222395760,3425,3425,3425,3425,28
|
|
20230721,114900,222299860,3425,3425,3425,3425,30
|
|
20230721,114800,222197110,3425,3425,3425,3425,11
|
|
20230721,114700,222159435,3425,3425,3425,3425,1191
|
|
20230721,114600,218080260,3425,3425,3430,3425,125
|
|
20230721,114500,217651655,3425,3425,3430,3425,504
|
|
20230721,114400,215922980,3425,3425,3425,3425,49
|
|
20230721,114300,215755155,3430,3425,3430,3425,23
|
|
20230721,114200,215676370,3425,3425,3425,3425,27
|
|
20230721,114100,215583895,3425,3425,3425,3425,19
|
|
20230721,114000,215518820,3425,3425,3425,3425,49
|
|
20230721,113900,215350995,3425,3425,3425,3425,22
|
|
20230721,113800,215275645,3425,3425,3425,3425,24
|
|
20230721,113700,215193445,3425,3425,3425,3425,201
|
|
20230721,113600,214505020,3425,3425,3425,3425,31
|
|
20230721,113500,214398845,3425,3425,3425,3425,33
|
|
20230721,113400,214285820,3425,3425,3425,3425,6
|
|
20230721,113300,214265270,3425,3425,3425,3425,47
|
|
20230721,113200,214104295,3425,3430,3430,3425,29
|
|
20230721,113100,214004885,3430,3430,3430,3430,8
|
|
20230721,113000,213977445,3430,3430,3430,3430,141
|
|
20230721,112900,213493815,3430,3430,3430,3430,34
|
|
20230721,112800,213377195,3430,3430,3435,3430,24
|
|
20230721,112700,213294870,3430,3430,3430,3425,523
|
|
20230721,112600,211501045,3425,3415,3425,3415,319
|
|
20230721,112500,210408660,3415,3415,3415,3415,21
|
|
20230721,112400,210336945,3415,3415,3415,3415,25
|
|
20230721,112300,210251570,3415,3415,3415,3415,31
|
|
20230721,112200,210145705,3415,3415,3415,3415,95
|
|
20230721,112100,209821280,3415,3415,3415,3415,24
|
|
20230721,112000,209739320,3415,3415,3415,3415,18
|
|
20230721,111900,209677850,3415,3415,3420,3415,40
|
|
20230721,111800,209541245,3415,3415,3415,3415,39
|
|
20230721,111700,209408060,3425,3415,3425,3410,5388
|
|
20230721,111600,191027595,3415,3415,3415,3415,33
|
|
20230721,111500,190914900,3415,3415,3415,3415,39
|
|
20230721,111400,190781715,3415,3415,3415,3415,11
|
|
20230721,111300,190744150,3415,3415,3420,3415,20
|
|
20230721,111200,190675845,3415,3415,3415,3415,62
|
|
20230721,111100,190464115,3415,3415,3420,3415,1589
|
|
20230721,111000,185035975,3415,3415,3420,3415,12
|
|
20230721,110900,184994990,3415,3415,3420,3415,54
|
|
20230721,110800,184810550,3420,3415,3420,3415,26
|
|
20230721,110700,184721750,3420,3415,3420,3415,98
|
|
20230721,110600,184387075,3415,3415,3415,3415,23
|
|
20230721,110500,184308530,3415,3415,3415,3415,51
|
|
20230721,110400,184134365,3415,3420,3425,3410,10463
|
|
20230721,110300,148441920,3420,3420,3420,3420,10
|
|
20230721,110200,148407720,3420,3420,3420,3420,40
|
|
20230721,110100,148270920,3420,3420,3420,3420,54
|
|
20230721,110000,148086240,3420,3420,3425,3420,104
|
|
20230721,105900,147730075,3420,3420,3420,3420,13
|
|
20230721,105800,147685615,3420,3425,3425,3420,67
|
|
20230721,105700,147456145,3425,3425,3425,3425,13
|
|
20230721,105600,147411620,3425,3425,3425,3425,13
|
|
20230721,105500,147367095,3425,3425,3425,3425,49
|
|
20230721,105400,147199270,3425,3425,3425,3425,30
|
|
20230721,105300,147096520,3425,3425,3425,3425,8
|
|
20230721,105200,147069120,3425,3430,3430,3425,121
|
|
20230721,105100,146654250,3425,3430,3430,3425,1476
|
|
20230721,105000,141591845,3430,3430,3435,3430,23
|
|
20230721,104900,141512945,3430,3430,3430,3430,18
|
|
20230721,104800,141451205,3430,3430,3430,3430,436
|
|
20230721,104700,139955725,3430,3435,3435,3430,43
|
|
20230721,104600,139808225,3430,3420,3430,3420,1179
|
|
20230721,104500,135768035,3420,3420,3420,3420,20
|
|
20230721,104400,135699635,3420,3420,3420,3420,64
|
|
20230721,104300,135480755,3420,3420,3420,3420,216
|
|
20230721,104200,134742035,3420,3420,3420,3420,12
|
|
20230721,104100,134700995,3420,3420,3420,3420,45
|
|
20230721,104000,134547095,3420,3420,3425,3420,26
|
|
20230721,103900,134458165,3425,3425,3425,3420,9
|
|
20230721,103800,134427365,3420,3420,3425,3415,30
|
|
20230721,103700,134324770,3425,3425,3425,3415,60
|
|
20230721,103600,134119810,3415,3425,3425,3415,13
|
|
20230721,103500,134075395,3415,3415,3420,3415,19
|
|
20230721,103400,134010485,3415,3415,3420,3415,47
|
|
20230721,103300,133849945,3415,3420,3420,3415,35
|
|
20230721,103200,133730415,3420,3410,3420,3410,13
|
|
20230721,103100,133686000,3410,3410,3415,3410,16
|
|
20230721,103000,133631435,3410,3415,3415,3410,900
|
|
20230721,102900,130557940,3415,3415,3420,3415,20
|
|
20230721,102800,130489630,3415,3415,3420,3415,7
|
|
20230721,102700,130465715,3415,3420,3420,3415,42
|
|
20230721,102600,130322080,3420,3420,3425,3420,59
|
|
20230721,102500,130120295,3420,3420,3420,3420,7
|
|
20230721,102400,130096355,3420,3420,3420,3420,26
|
|
20230721,102300,130007435,3420,3420,3420,3420,789
|
|
20230721,102200,127309055,3415,3415,3420,3415,208
|
|
20230721,102100,126597715,3410,3410,3410,3410,14
|
|
20230721,102000,126549975,3410,3410,3410,3410,36
|
|
20230721,101900,126427215,3410,3410,3410,3410,38
|
|
20230721,101800,126297635,3410,3410,3410,3410,14
|
|
20230721,101700,126249895,3410,3415,3415,3410,22
|
|
20230721,101600,126174860,3410,3415,3415,3410,75
|
|
20230721,101500,125919070,3415,3410,3415,3410,439
|
|
20230721,101400,124420020,3405,3400,3405,3400,33
|
|
20230721,101300,124307715,3400,3400,3405,3400,46
|
|
20230721,101200,124151305,3400,3410,3415,3400,7532
|
|
20230721,101100,98530775,3405,3400,3410,3400,14
|
|
20230721,101000,98483110,3405,3410,3410,3405,5659
|
|
20230721,100900,79198320,3410,3410,3410,3410,64
|
|
20230721,100800,78980080,3415,3415,3415,3410,112
|
|
20230721,100700,78598085,3410,3410,3415,3410,118
|
|
20230721,100600,78195205,3410,3415,3420,3410,270
|
|
20230721,100500,77273160,3415,3415,3415,3415,36
|
|
20230721,100400,77150220,3415,3410,3415,3410,37
|
|
20230721,100300,77023905,3410,3410,3415,3410,42
|
|
20230721,100200,76880545,3410,3410,3410,3410,67
|
|
20230721,100100,76652075,3410,3410,3410,3410,15
|
|
20230721,100000,76600925,3410,3415,3415,3410,25
|
|
20230721,095900,76515575,3415,3415,3415,3415,44
|
|
20230721,095800,76365315,3415,3415,3415,3415,28
|
|
20230721,095700,76269695,3415,3410,3415,3410,18
|
|
20230721,095600,76208275,3415,3410,3415,3410,50
|
|
20230721,095500,76037625,3410,3410,3410,3410,65
|
|
20230721,095400,75815975,3410,3410,3415,3410,32
|
|
20230721,095300,75706820,3410,3410,3410,3410,20
|
|
20230721,095200,75638620,3415,3410,3415,3410,60
|
|
20230721,095100,75433895,3410,3410,3410,3410,35
|
|
20230721,095000,75314545,3415,3410,3415,3410,2090
|
|
20230721,094900,68177265,3410,3410,3410,3410,14
|
|
20230721,094800,68129525,3410,3410,3410,3410,71
|
|
20230721,094700,67887415,3410,3410,3410,3410,9
|
|
20230721,094600,67856725,3410,3410,3410,3410,87
|
|
20230721,094500,67560055,3410,3410,3415,3410,54
|
|
20230721,094400,67375910,3410,3410,3410,3410,426
|
|
20230721,094300,65923250,3415,3415,3415,3415,77
|
|
20230721,094200,65660295,3415,3415,3415,3415,39
|
|
20230721,094100,65527110,3415,3410,3415,3410,281
|
|
20230721,094000,64567510,3410,3410,3415,3410,5508
|
|
20230721,093900,45785200,3410,3410,3410,3410,26
|
|
20230721,093800,45696540,3415,3410,3415,3410,207
|
|
20230721,093700,44989900,3410,3415,3415,3410,1284
|
|
20230721,093600,40605110,3415,3420,3420,3415,22
|
|
20230721,093500,40529975,3420,3420,3420,3415,8
|
|
20230721,093400,40502645,3415,3415,3425,3415,74
|
|
20230721,093300,40249880,3420,3415,3420,3415,155
|
|
20230721,093200,39720545,3410,3415,3420,3410,374
|
|
20230721,093100,38443360,3415,3415,3425,3415,246
|
|
20230721,093000,37603250,3415,3410,3415,3410,396
|
|
20230721,092900,36250955,3410,3410,3410,3410,7
|
|
20230721,092800,36227085,3410,3410,3410,3410,180
|
|
20230721,092700,35613285,3410,3410,3410,3410,78
|
|
20230721,092600,35347305,3415,3415,3415,3415,1845
|
|
20230721,092500,29046630,3415,3425,3425,3415,1668
|
|
20230721,092400,23346915,3420,3420,3420,3420,74
|
|
20230721,092300,23093835,3420,3420,3420,3420,0
|
|
20230721,092200,23093835,3420,3420,3420,3420,26
|
|
20230721,092100,23004915,3425,3420,3425,3420,21
|
|
20230721,092000,22932995,3420,3425,3425,3420,80
|
|
20230721,091900,22659370,3420,3420,3420,3420,21
|
|
20230721,091800,22587550,3420,3420,3420,3420,201
|
|
20230721,091700,21900130,3415,3415,3415,3415,377
|
|
20230721,091600,20612675,3415,3420,3420,3415,520
|
|
20230721,091500,18834825,3420,3420,3425,3415,57
|
|
20230721,091400,18639775,3420,3425,3425,3420,3597
|
|
20230721,091300,6336650,3425,3430,3430,3425,314
|
|
20230721,091200,5261170,3430,3425,3430,3425,56
|
|
20230721,091100,5069340,3430,3425,3430,3425,53
|
|
20230721,091000,4887800,3430,3430,3430,3430,28
|
|
20230721,090900,4791760,3430,3430,3430,3430,0
|
|
20230721,090800,4791760,3430,3430,3430,3430,1000
|
|
20230721,090700,1361760,3430,3430,3430,3430,5
|
|
20230721,090600,1344610,3430,3430,3430,3430,0
|
|
20230721,090500,1344610,3430,3430,3430,3430,5
|
|
20230721,090400,1327460,3430,3430,3430,3430,0
|
|
20230721,090300,1327460,3430,3435,3435,3430,181
|
|
20230721,090200,706225,3445,3445,3445,3445,0
|
|
20230721,090100,706225,3445,3445,3445,3445,0
|
|
20230721,090000,706225,3445,3445,3445,3445,205
|