618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191500,518227040,5450,5450,5450,5450,1478
|
|
20230721,191400,518227040,5450,5450,5450,5450,0
|
|
20230721,191300,518227040,5450,5450,5450,5450,0
|
|
20230721,191200,518227040,5450,5450,5450,5450,0
|
|
20230721,191100,518227040,5450,5450,5450,5450,0
|
|
20230721,191000,518227040,5450,5450,5450,5450,0
|
|
20230721,190900,518227040,5450,5450,5450,5450,0
|
|
20230721,190800,518227040,5450,5450,5450,5450,0
|
|
20230721,190700,518227040,5450,5450,5450,5450,0
|
|
20230721,190600,518227040,5450,5450,5450,5450,0
|
|
20230721,190500,518227040,5450,5450,5450,5450,0
|
|
20230721,190400,518227040,5450,5450,5450,5450,0
|
|
20230721,190300,518227040,5450,5450,5450,5450,0
|
|
20230721,190200,518227040,5450,5450,5450,5450,0
|
|
20230721,190100,518227040,5450,5450,5450,5450,0
|
|
20230721,190000,518227040,5450,5450,5450,5450,0
|
|
20230721,185900,518227040,5450,5450,5450,5450,0
|
|
20230721,185800,518227040,5450,5450,5450,5450,0
|
|
20230721,185700,518227040,5450,5450,5450,5450,0
|
|
20230721,185600,518227040,5450,5450,5450,5450,0
|
|
20230721,185500,518227040,5450,5450,5450,5450,0
|
|
20230721,185400,518227040,5450,5450,5450,5450,0
|
|
20230721,185300,518227040,5450,5450,5450,5450,0
|
|
20230721,185200,518227040,5450,5450,5450,5450,0
|
|
20230721,185100,518227040,5450,5450,5450,5450,0
|
|
20230721,185000,518227040,5450,5450,5450,5450,0
|
|
20230721,184900,518227040,5450,5450,5450,5450,0
|
|
20230721,184800,518227040,5450,5450,5450,5450,0
|
|
20230721,184700,518227040,5450,5450,5450,5450,0
|
|
20230721,184600,518227040,5450,5450,5450,5450,0
|
|
20230721,184500,518227040,5450,5450,5450,5450,1478
|
|
20230721,184400,518227040,5450,5450,5450,5450,0
|
|
20230721,184300,518227040,5450,5450,5450,5450,0
|
|
20230721,184200,518227040,5450,5450,5450,5450,0
|
|
20230721,184100,518227040,5450,5450,5450,5450,0
|
|
20230721,184000,518227040,5450,5450,5450,5450,0
|
|
20230721,183900,518227040,5450,5450,5450,5450,0
|
|
20230721,183800,518227040,5450,5450,5450,5450,0
|
|
20230721,183700,518227040,5450,5450,5450,5450,0
|
|
20230721,183600,518227040,5450,5450,5450,5450,0
|
|
20230721,183500,518227040,5450,5450,5450,5450,0
|
|
20230721,183400,518227040,5450,5450,5450,5450,0
|
|
20230721,183300,518227040,5450,5450,5450,5450,0
|
|
20230721,183200,518227040,5450,5450,5450,5450,0
|
|
20230721,183100,518227040,5450,5450,5450,5450,0
|
|
20230721,183000,518227040,5450,5450,5450,5450,0
|
|
20230721,182900,518227040,5450,5450,5450,5450,0
|
|
20230721,182800,518227040,5450,5450,5450,5450,0
|
|
20230721,182700,518227040,5450,5450,5450,5450,0
|
|
20230721,182600,518227040,5450,5450,5450,5450,0
|
|
20230721,182500,518227040,5450,5450,5450,5450,0
|
|
20230721,182400,518227040,5450,5450,5450,5450,0
|
|
20230721,182300,518227040,5450,5450,5450,5450,0
|
|
20230721,182200,518227040,5450,5450,5450,5450,0
|
|
20230721,182100,518227040,5450,5450,5450,5450,0
|
|
20230721,182000,518227040,5450,5450,5450,5450,0
|
|
20230721,181900,518227040,5450,5450,5450,5450,0
|
|
20230721,181800,518227040,5450,5450,5450,5450,0
|
|
20230721,181700,518227040,5450,5450,5450,5450,0
|
|
20230721,181600,518227040,5450,5450,5450,5450,0
|
|
20230721,181500,518227040,5450,5450,5450,5450,1478
|
|
20230721,181400,518227040,5450,5450,5450,5450,0
|
|
20230721,181300,518227040,5450,5450,5450,5450,0
|
|
20230721,181200,518227040,5450,5450,5450,5450,0
|
|
20230721,181100,518227040,5450,5450,5450,5450,0
|
|
20230721,181000,518227040,5450,5450,5450,5450,0
|
|
20230721,180900,518227040,5450,5450,5450,5450,0
|
|
20230721,180800,518227040,5450,5450,5450,5450,0
|
|
20230721,180700,518227040,5450,5450,5450,5450,0
|
|
20230721,180600,518227040,5450,5450,5450,5450,0
|
|
20230721,180500,518227040,5450,5450,5450,5450,0
|
|
20230721,180400,518227040,5450,5450,5450,5450,0
|
|
20230721,180300,518227040,5450,5450,5450,5450,0
|
|
20230721,180200,518227040,5450,5450,5450,5450,0
|
|
20230721,180100,518227040,5450,5450,5450,5450,0
|
|
20230721,180000,518227040,5450,5450,5450,5450,0
|
|
20230721,175900,518227040,5450,5450,5450,5450,0
|
|
20230721,175800,518227040,5450,5450,5450,5450,0
|
|
20230721,175700,518227040,5450,5450,5450,5450,0
|
|
20230721,175600,518227040,5450,5450,5450,5450,0
|
|
20230721,175500,518227040,5450,5450,5450,5450,0
|
|
20230721,175400,518227040,5450,5450,5450,5450,0
|
|
20230721,175300,518227040,5450,5450,5450,5450,0
|
|
20230721,175200,518227040,5450,5450,5450,5450,0
|
|
20230721,175100,518227040,5450,5450,5450,5450,0
|
|
20230721,175000,518227040,5450,5450,5450,5450,0
|
|
20230721,174900,518227040,5450,5450,5450,5450,0
|
|
20230721,174800,518227040,5450,5450,5450,5450,0
|
|
20230721,174700,518227040,5450,5450,5450,5450,0
|
|
20230721,174600,518227040,5450,5450,5450,5450,0
|
|
20230721,174500,518227040,5450,5450,5450,5450,1478
|
|
20230721,174400,518227040,5450,5450,5450,5450,0
|
|
20230721,174300,518227040,5450,5450,5450,5450,0
|
|
20230721,174200,518227040,5450,5450,5450,5450,0
|
|
20230721,174100,518227040,5450,5450,5450,5450,0
|
|
20230721,174000,518227040,5450,5450,5450,5450,0
|
|
20230721,173900,518227040,5450,5450,5450,5450,0
|
|
20230721,173800,518227040,5450,5450,5450,5450,0
|
|
20230721,173700,518227040,5450,5450,5450,5450,0
|
|
20230721,173600,518227040,5450,5450,5450,5450,0
|
|
20230721,173500,518227040,5450,5450,5450,5450,0
|
|
20230721,173400,518227040,5450,5450,5450,5450,0
|
|
20230721,173300,518227040,5450,5450,5450,5450,0
|
|
20230721,173200,518227040,5450,5450,5450,5450,0
|
|
20230721,173100,518227040,5450,5450,5450,5450,0
|
|
20230721,173000,518227040,5450,5450,5450,5450,0
|
|
20230721,172900,518227040,5450,5450,5450,5450,0
|
|
20230721,172800,518227040,5450,5450,5450,5450,0
|
|
20230721,172700,518227040,5450,5450,5450,5450,0
|
|
20230721,172600,518227040,5450,5450,5450,5450,0
|
|
20230721,172500,518227040,5450,5450,5450,5450,0
|
|
20230721,172400,518227040,5450,5450,5450,5450,0
|
|
20230721,172300,518227040,5450,5450,5450,5450,0
|
|
20230721,172200,518227040,5450,5450,5450,5450,0
|
|
20230721,172100,518227040,5450,5450,5450,5450,0
|
|
20230721,172000,518227040,5450,5450,5450,5450,0
|
|
20230721,171900,518227040,5450,5450,5450,5450,0
|
|
20230721,171800,518227040,5450,5450,5450,5450,0
|
|
20230721,171700,518227040,5450,5450,5450,5450,0
|
|
20230721,171600,518227040,5450,5450,5450,5450,0
|
|
20230721,171500,518227040,5450,5450,5450,5450,1478
|
|
20230721,171400,518227040,5450,5450,5450,5450,0
|
|
20230721,171300,518227040,5450,5450,5450,5450,0
|
|
20230721,171200,518227040,5450,5450,5450,5450,0
|
|
20230721,171100,518227040,5450,5450,5450,5450,0
|
|
20230721,171000,518227040,5450,5450,5450,5450,0
|
|
20230721,170900,518227040,5450,5450,5450,5450,0
|
|
20230721,170800,518227040,5450,5450,5450,5450,0
|
|
20230721,170700,518227040,5450,5450,5450,5450,0
|
|
20230721,170600,518227040,5450,5450,5450,5450,0
|
|
20230721,170500,518227040,5450,5450,5450,5450,0
|
|
20230721,170400,518227040,5450,5450,5450,5450,0
|
|
20230721,170300,518227040,5450,5450,5450,5450,0
|
|
20230721,170200,518227040,5450,5450,5450,5450,0
|
|
20230721,170100,518227040,5450,5450,5450,5450,0
|
|
20230721,170000,518227040,5450,5450,5450,5450,0
|
|
20230721,165900,518227040,5450,5450,5450,5450,0
|
|
20230721,165800,518227040,5450,5450,5450,5450,0
|
|
20230721,165700,518227040,5450,5450,5450,5450,0
|
|
20230721,165600,518227040,5450,5450,5450,5450,0
|
|
20230721,165500,518227040,5450,5450,5450,5450,0
|
|
20230721,165400,518227040,5450,5450,5450,5450,0
|
|
20230721,165300,518227040,5450,5450,5450,5450,0
|
|
20230721,165200,518227040,5450,5450,5450,5450,0
|
|
20230721,165100,518227040,5450,5450,5450,5450,0
|
|
20230721,165000,518227040,5450,5450,5450,5450,0
|
|
20230721,164900,518227040,5450,5450,5450,5450,0
|
|
20230721,164800,518227040,5450,5450,5450,5450,0
|
|
20230721,164700,518227040,5450,5450,5450,5450,0
|
|
20230721,164600,518227040,5450,5450,5450,5450,0
|
|
20230721,164500,518227040,5450,5450,5450,5450,1478
|
|
20230721,164400,518227040,5450,5450,5450,5450,0
|
|
20230721,164300,518227040,5450,5450,5450,5450,0
|
|
20230721,164200,518227040,5450,5450,5450,5450,0
|
|
20230721,164100,518227040,5450,5450,5450,5450,0
|
|
20230721,164000,518227040,5450,5450,5450,5450,0
|
|
20230721,163900,518227040,5450,5450,5450,5450,0
|
|
20230721,163800,518227040,5450,5450,5450,5450,0
|
|
20230721,163700,518227040,5450,5450,5450,5450,0
|
|
20230721,163600,518227040,5450,5450,5450,5450,0
|
|
20230721,163500,518227040,5450,5450,5450,5450,0
|
|
20230721,163400,518227040,5450,5450,5450,5450,0
|
|
20230721,163300,518227040,5450,5450,5450,5450,0
|
|
20230721,163200,518227040,5450,5450,5450,5450,0
|
|
20230721,163100,518227040,5450,5450,5450,5450,0
|
|
20230721,163000,518227040,5450,5450,5450,5450,0
|
|
20230721,162900,518227040,5450,5450,5450,5450,0
|
|
20230721,162800,518227040,5450,5450,5450,5450,0
|
|
20230721,162700,518227040,5450,5450,5450,5450,0
|
|
20230721,162600,518227040,5450,5450,5450,5450,0
|
|
20230721,162500,518227040,5450,5450,5450,5450,0
|
|
20230721,162400,518227040,5450,5450,5450,5450,0
|
|
20230721,162300,518227040,5450,5450,5450,5450,0
|
|
20230721,162200,518227040,5450,5450,5450,5450,0
|
|
20230721,162100,518227040,5450,5450,5450,5450,0
|
|
20230721,162000,518227040,5450,5450,5450,5450,0
|
|
20230721,161900,518227040,5450,5450,5450,5450,0
|
|
20230721,161800,518227040,5450,5450,5450,5450,0
|
|
20230721,161700,518227040,5450,5450,5450,5450,0
|
|
20230721,161600,518227040,5450,5450,5450,5450,0
|
|
20230721,161500,518227040,5450,5450,5450,5450,1478
|
|
20230721,161400,518227040,5450,5450,5450,5450,0
|
|
20230721,161300,518227040,5450,5450,5450,5450,0
|
|
20230721,161200,518227040,5450,5450,5450,5450,0
|
|
20230721,161100,518227040,5450,5450,5450,5450,0
|
|
20230721,161000,518227040,5450,5450,5450,5450,0
|
|
20230721,160900,518227040,5450,5450,5450,5450,0
|
|
20230721,160800,518227040,5450,5450,5450,5450,0
|
|
20230721,160700,518227040,5450,5450,5450,5450,0
|
|
20230721,160600,518227040,5450,5450,5450,5450,0
|
|
20230721,160500,518227040,5450,5450,5450,5450,0
|
|
20230721,160400,518227040,5450,5450,5450,5450,0
|
|
20230721,160300,518227040,5450,5450,5450,5450,0
|
|
20230721,160200,518227040,5450,5450,5450,5450,0
|
|
20230721,160100,518227040,5450,5450,5450,5450,0
|
|
20230721,160000,518227040,5450,5450,5450,5450,0
|
|
20230721,155900,518227040,5450,5450,5450,5450,0
|
|
20230721,155800,518227040,5450,5450,5450,5450,0
|
|
20230721,155700,518227040,5450,5450,5450,5450,0
|
|
20230721,155600,518227040,5450,5450,5450,5450,0
|
|
20230721,155500,518227040,5450,5450,5450,5450,0
|
|
20230721,155400,518227040,5450,5450,5450,5450,0
|
|
20230721,155300,518227040,5450,5450,5450,5450,0
|
|
20230721,155200,518227040,5450,5450,5450,5450,0
|
|
20230721,155100,518227040,5450,5450,5450,5450,0
|
|
20230721,155000,518227040,5450,5450,5450,5450,0
|
|
20230721,154900,518227040,5450,5450,5450,5450,0
|
|
20230721,154800,518227040,5450,5450,5450,5450,0
|
|
20230721,154700,518227040,5450,5450,5450,5450,0
|
|
20230721,154600,518227040,5450,5450,5450,5450,0
|
|
20230721,154500,518227040,5450,5450,5450,5450,1478
|
|
20230721,154400,518227040,5450,5450,5450,5450,0
|
|
20230721,154300,518227040,5450,5450,5450,5450,0
|
|
20230721,154200,518227040,5450,5450,5450,5450,0
|
|
20230721,154100,518227040,5450,5450,5450,5450,0
|
|
20230721,154000,518227040,5450,5450,5450,5450,0
|
|
20230721,153900,518227040,5450,5450,5450,5450,0
|
|
20230721,153800,518227040,5450,5450,5450,5450,0
|
|
20230721,153700,518227040,5450,5450,5450,5450,0
|
|
20230721,153600,518227040,5450,5450,5450,5450,0
|
|
20230721,153500,518227040,5450,5450,5450,5450,0
|
|
20230721,153400,518227040,5450,5450,5450,5450,0
|
|
20230721,153300,518227040,5450,5450,5450,5450,0
|
|
20230721,153200,518227040,5450,5450,5450,5450,0
|
|
20230721,153100,518227040,5450,5450,5450,5450,0
|
|
20230721,153000,518227040,5450,5450,5450,5450,1478
|
|
20230721,152900,510171940,5440,5440,5440,5440,0
|
|
20230721,152800,510171940,5440,5440,5440,5440,0
|
|
20230721,152700,510171940,5440,5440,5440,5440,0
|
|
20230721,152600,510171940,5440,5440,5440,5440,0
|
|
20230721,152500,510171940,5440,5440,5440,5440,0
|
|
20230721,152400,510171940,5440,5440,5440,5440,0
|
|
20230721,152300,510171940,5440,5440,5440,5440,0
|
|
20230721,152200,510171940,5440,5440,5440,5440,0
|
|
20230721,152100,510171940,5440,5440,5440,5440,0
|
|
20230721,152000,510171940,5440,5440,5440,5440,0
|
|
20230721,151900,510171940,5440,5440,5440,5440,219
|
|
20230721,151800,508980580,5440,5430,5440,5430,46
|
|
20230721,151700,508730600,5440,5440,5440,5440,1
|
|
20230721,151600,508725160,5430,5430,5440,5430,11
|
|
20230721,151500,508665420,5430,5430,5430,5430,7
|
|
20230721,151400,508627410,5440,5440,5440,5440,300
|
|
20230721,151300,506995410,5440,5430,5440,5430,858
|
|
20230721,151200,502329010,5440,5450,5450,5440,400
|
|
20230721,151100,500151910,5450,5450,5450,5450,0
|
|
20230721,151000,500151910,5450,5440,5450,5440,203
|
|
20230721,150900,499045600,5460,5460,5460,5460,0
|
|
20230721,150800,499045600,5460,5460,5460,5460,0
|
|
20230721,150700,499045600,5460,5460,5460,5460,1
|
|
20230721,150600,499040140,5430,5430,5430,5430,1
|
|
20230721,150500,499034710,5460,5440,5460,5430,602
|
|
20230721,150400,495760610,5440,5440,5440,5440,150
|
|
20230721,150300,494944610,5450,5450,5450,5450,1
|
|
20230721,150200,494939160,5460,5450,5460,5450,7
|
|
20230721,150100,494901000,5450,5450,5450,5450,312
|
|
20230721,150000,493200600,5440,5440,5440,5440,100
|
|
20230721,145900,492656600,5440,5440,5440,5440,0
|
|
20230721,145800,492656600,5440,5440,5440,5440,1
|
|
20230721,145700,492651160,5440,5440,5440,5440,149
|
|
20230721,145600,491840600,5440,5440,5440,5440,0
|
|
20230721,145500,491840600,5440,5450,5450,5440,205
|
|
20230721,145400,490725150,5430,5430,5430,5430,18
|
|
20230721,145300,490627410,5450,5450,5450,5450,1
|
|
20230721,145200,490621960,5440,5440,5440,5440,50
|
|
20230721,145100,490349960,5440,5440,5440,5440,0
|
|
20230721,145000,490349960,5440,5440,5440,5440,0
|
|
20230721,144900,490349960,5440,5440,5440,5440,2491
|
|
20230721,144800,476798920,5440,5440,5440,5440,0
|
|
20230721,144700,476798920,5440,5440,5440,5440,1760
|
|
20230721,144600,467224520,5470,5470,5470,5470,1
|
|
20230721,144500,467219050,5440,5440,5440,5440,20
|
|
20230721,144400,467110250,5470,5470,5470,5470,48
|
|
20230721,144300,466847690,5470,5460,5470,5460,196
|
|
20230721,144200,465776500,5460,5460,5460,5460,1001
|
|
20230721,144100,460311040,5440,5470,5470,5440,106
|
|
20230721,144000,459731400,5470,5470,5470,5470,586
|
|
20230721,143900,456525980,5470,5470,5470,5470,0
|
|
20230721,143800,456525980,5470,5470,5470,5470,0
|
|
20230721,143700,456525980,5470,5470,5470,5470,1
|
|
20230721,143600,456520510,5440,5460,5470,5440,1005
|
|
20230721,143500,451033220,5460,5460,5460,5460,1
|
|
20230721,143400,451027760,5450,5450,5450,5450,3
|
|
20230721,143300,451011410,5440,5450,5450,5440,58
|
|
20230721,143200,450695710,5450,5450,5450,5450,179
|
|
20230721,143100,449720160,5450,5450,5450,5450,0
|
|
20230721,143000,449720160,5450,5450,5450,5450,400
|
|
20230721,142900,447540160,5450,5450,5450,5450,2
|
|
20230721,142800,447529260,5460,5460,5460,5460,1
|
|
20230721,142700,447523800,5440,5440,5440,5440,0
|
|
20230721,142600,447523800,5440,5440,5440,5440,0
|
|
20230721,142500,447523800,5440,5440,5440,5440,194
|
|
20230721,142400,446468440,5470,5470,5470,5470,0
|
|
20230721,142300,446468440,5470,5470,5470,5470,0
|
|
20230721,142200,446468440,5470,5470,5470,5470,0
|
|
20230721,142100,446468440,5470,5470,5470,5470,0
|
|
20230721,142000,446468440,5470,5460,5470,5460,2364
|
|
20230721,141900,433547360,5460,5460,5460,5460,0
|
|
20230721,141800,433547360,5460,5460,5460,5460,0
|
|
20230721,141700,433547360,5460,5460,5460,5460,1
|
|
20230721,141600,433541900,5440,5440,5440,5440,98
|
|
20230721,141500,433008780,5440,5440,5440,5440,0
|
|
20230721,141400,433008780,5440,5440,5440,5440,0
|
|
20230721,141300,433008780,5440,5440,5440,5440,500
|
|
20230721,141200,430288780,5450,5450,5450,5450,0
|
|
20230721,141100,430288780,5450,5450,5450,5450,100
|
|
20230721,141000,429743780,5450,5450,5450,5450,763
|
|
20230721,140900,425585430,5460,5460,5460,5460,0
|
|
20230721,140800,425585430,5460,5460,5460,5460,500
|
|
20230721,140700,422855430,5470,5470,5470,5470,27
|
|
20230721,140600,422707740,5460,5460,5460,5460,1
|
|
20230721,140500,422702280,5470,5470,5470,5470,0
|
|
20230721,140400,422702280,5470,5470,5470,5470,1
|
|
20230721,140300,422696810,5450,5450,5450,5450,65
|
|
20230721,140200,422342560,5440,5440,5440,5440,0
|
|
20230721,140100,422342560,5440,5450,5450,5440,159
|
|
20230721,140000,421477550,5440,5440,5440,5440,0
|
|
20230721,135900,421477550,5440,5440,5440,5440,0
|
|
20230721,135800,421477550,5440,5440,5440,5440,0
|
|
20230721,135700,421477550,5440,5440,5440,5440,0
|
|
20230721,135600,421477550,5440,5470,5470,5440,1270
|
|
20230721,135500,414547160,5470,5470,5470,5470,0
|
|
20230721,135400,414547160,5470,5470,5470,5470,1
|
|
20230721,135300,414541690,5450,5450,5450,5450,0
|
|
20230721,135200,414541690,5450,5450,5450,5450,19
|
|
20230721,135100,414438140,5450,5450,5450,5450,174
|
|
20230721,135000,413489840,5450,5450,5450,5450,82
|
|
20230721,134900,413042940,5450,5450,5450,5450,0
|
|
20230721,134800,413042940,5450,5450,5450,5450,51
|
|
20230721,134700,412764990,5450,5450,5450,5450,0
|
|
20230721,134600,412764990,5450,5450,5450,5450,0
|
|
20230721,134500,412764990,5450,5450,5450,5450,0
|
|
20230721,134400,412764990,5450,5450,5450,5450,0
|
|
20230721,134300,412764990,5450,5450,5450,5450,0
|
|
20230721,134200,412764990,5450,5450,5450,5450,73
|
|
20230721,134100,412367140,5450,5450,5450,5450,0
|
|
20230721,134000,412367140,5450,5450,5450,5450,0
|
|
20230721,133900,412367140,5450,5460,5460,5450,1741
|
|
20230721,133800,402875810,5470,5470,5470,5470,5
|
|
20230721,133700,402848460,5460,5460,5460,5460,0
|
|
20230721,133600,402848460,5460,5460,5460,5460,0
|
|
20230721,133500,402848460,5460,5460,5460,5460,0
|
|
20230721,133400,402848460,5460,5460,5460,5460,0
|
|
20230721,133300,402848460,5460,5460,5460,5460,0
|
|
20230721,133200,402848460,5460,5460,5460,5460,0
|
|
20230721,133100,402848460,5460,5460,5460,5460,190
|
|
20230721,133000,401811060,5460,5460,5460,5460,160
|
|
20230721,132900,400937460,5470,5470,5470,5470,0
|
|
20230721,132800,400937460,5470,5470,5470,5470,19
|
|
20230721,132700,400833530,5460,5460,5460,5460,0
|
|
20230721,132600,400833530,5460,5460,5460,5460,1
|
|
20230721,132500,400828070,5460,5460,5460,5460,0
|
|
20230721,132400,400828070,5460,5460,5460,5460,0
|
|
20230721,132300,400828070,5460,5460,5460,5460,0
|
|
20230721,132200,400828070,5460,5460,5460,5460,0
|
|
20230721,132100,400828070,5460,5460,5460,5460,0
|
|
20230721,132000,400828070,5460,5460,5460,5460,0
|
|
20230721,131900,400828070,5460,5460,5460,5460,0
|
|
20230721,131800,400828070,5460,5460,5460,5460,0
|
|
20230721,131700,400828070,5460,5460,5460,5460,39
|
|
20230721,131600,400615130,5460,5460,5460,5460,375
|
|
20230721,131500,398567630,5460,5460,5460,5460,1
|
|
20230721,131400,398562170,5470,5460,5470,5460,10
|
|
20230721,131300,398507560,5460,5460,5460,5460,99
|
|
20230721,131200,397967020,5460,5460,5460,5460,164
|
|
20230721,131100,397071580,5460,5460,5460,5460,241
|
|
20230721,131000,395755720,5460,5460,5460,5460,0
|
|
20230721,130900,395755720,5460,5460,5460,5460,2
|
|
20230721,130800,395744800,5450,5450,5450,5450,0
|
|
20230721,130700,395744800,5450,5450,5450,5450,0
|
|
20230721,130600,395744800,5450,5450,5450,5450,100
|
|
20230721,130500,395199800,5460,5460,5460,5460,0
|
|
20230721,130400,395199800,5460,5460,5460,5460,0
|
|
20230721,130300,395199800,5460,5460,5480,5460,385
|
|
20230721,130200,393097520,5460,5460,5460,5460,0
|
|
20230721,130100,393097520,5460,5460,5460,5460,5
|
|
20230721,130000,393070220,5460,5460,5460,5460,500
|
|
20230721,125900,390340220,5460,5460,5460,5460,0
|
|
20230721,125800,390340220,5460,5460,5460,5460,0
|
|
20230721,125700,390340220,5460,5460,5460,5460,0
|
|
20230721,125600,390340220,5460,5460,5460,5460,3
|
|
20230721,125500,390323840,5470,5470,5470,5470,0
|
|
20230721,125400,390323840,5470,5470,5470,5470,300
|
|
20230721,125300,388682840,5450,5450,5450,5450,0
|
|
20230721,125200,388682840,5450,5450,5450,5450,0
|
|
20230721,125100,388682840,5450,5450,5450,5450,0
|
|
20230721,125000,388682840,5450,5450,5450,5450,196
|
|
20230721,124900,387614640,5450,5450,5450,5450,0
|
|
20230721,124800,387614640,5450,5450,5450,5450,0
|
|
20230721,124700,387614640,5450,5450,5450,5450,0
|
|
20230721,124600,387614640,5450,5450,5450,5450,50
|
|
20230721,124500,387342140,5470,5470,5470,5470,6
|
|
20230721,124400,387309320,5450,5450,5450,5450,0
|
|
20230721,124300,387309320,5450,5450,5450,5450,279
|
|
20230721,124200,385788770,5450,5450,5450,5450,0
|
|
20230721,124100,385788770,5450,5450,5450,5450,0
|
|
20230721,124000,385788770,5450,5450,5450,5450,0
|
|
20230721,123900,385788770,5450,5450,5450,5450,0
|
|
20230721,123800,385788770,5450,5450,5450,5450,285
|
|
20230721,123700,384235520,5450,5450,5450,5450,593
|
|
20230721,123600,381003670,5450,5450,5450,5450,150
|
|
20230721,123500,380186170,5450,5450,5450,5450,0
|
|
20230721,123400,380186170,5450,5450,5450,5450,43
|
|
20230721,123300,379951820,5470,5470,5470,5470,0
|
|
20230721,123200,379951820,5470,5470,5470,5470,0
|
|
20230721,123100,379951820,5470,5470,5470,5470,0
|
|
20230721,123000,379951820,5470,5470,5470,5470,129
|
|
20230721,122900,379246190,5450,5450,5450,5450,0
|
|
20230721,122800,379246190,5450,5450,5450,5450,0
|
|
20230721,122700,379246190,5450,5450,5450,5450,1549
|
|
20230721,122600,370804140,5460,5460,5460,5460,0
|
|
20230721,122500,370804140,5460,5470,5470,5460,3689
|
|
20230721,122400,350655310,5470,5470,5470,5470,111
|
|
20230721,122300,350048140,5490,5490,5490,5490,0
|
|
20230721,122200,350048140,5490,5490,5490,5490,0
|
|
20230721,122100,350048140,5490,5490,5490,5490,1
|
|
20230721,122000,350042650,5470,5470,5470,5470,39
|
|
20230721,121900,349829320,5470,5470,5470,5470,1073
|
|
20230721,121800,343960010,5480,5480,5480,5480,0
|
|
20230721,121700,343960010,5480,5480,5480,5480,0
|
|
20230721,121600,343960010,5480,5480,5480,5480,0
|
|
20230721,121500,343960010,5480,5480,5480,5480,50
|
|
20230721,121400,343686010,5480,5480,5480,5480,0
|
|
20230721,121300,343686010,5480,5480,5480,5480,0
|
|
20230721,121200,343686010,5480,5480,5480,5480,0
|
|
20230721,121100,343686010,5480,5480,5480,5470,152
|
|
20230721,121000,342853180,5480,5480,5480,5480,0
|
|
20230721,120900,342853180,5480,5480,5480,5480,0
|
|
20230721,120800,342853180,5480,5480,5480,5480,0
|
|
20230721,120700,342853180,5480,5480,5480,5480,0
|
|
20230721,120600,342853180,5480,5480,5480,5480,0
|
|
20230721,120500,342853180,5480,5480,5480,5480,0
|
|
20230721,120400,342853180,5480,5480,5480,5480,2006
|
|
20230721,120300,331860300,5470,5470,5470,5470,1
|
|
20230721,120200,331854830,5470,5470,5470,5470,0
|
|
20230721,120100,331854830,5470,5470,5470,5470,10
|
|
20230721,120000,331800130,5480,5480,5480,5480,0
|
|
20230721,115900,331800130,5480,5480,5480,5480,0
|
|
20230721,115800,331800130,5480,5480,5480,5480,0
|
|
20230721,115700,331800130,5480,5480,5480,5480,0
|
|
20230721,115600,331800130,5480,5480,5480,5480,10
|
|
20230721,115500,331745330,5480,5480,5480,5480,0
|
|
20230721,115400,331745330,5480,5480,5480,5480,6
|
|
20230721,115300,331712450,5470,5470,5470,5470,0
|
|
20230721,115200,331712450,5470,5470,5470,5470,0
|
|
20230721,115100,331712450,5470,5470,5470,5470,0
|
|
20230721,115000,331712450,5470,5470,5470,5470,0
|
|
20230721,114900,331712450,5470,5470,5470,5470,0
|
|
20230721,114800,331712450,5470,5470,5470,5470,0
|
|
20230721,114700,331712450,5470,5470,5470,5470,0
|
|
20230721,114600,331712450,5470,5470,5470,5470,0
|
|
20230721,114500,331712450,5470,5470,5470,5470,0
|
|
20230721,114400,331712450,5470,5470,5470,5470,0
|
|
20230721,114300,331712450,5470,5470,5470,5470,300
|
|
20230721,114200,330071450,5460,5460,5460,5460,2333
|
|
20230721,114100,317333270,5480,5470,5480,5470,2
|
|
20230721,114000,317322320,5460,5460,5460,5460,0
|
|
20230721,113900,317322320,5460,5460,5460,5460,0
|
|
20230721,113800,317322320,5460,5460,5460,5460,0
|
|
20230721,113700,317322320,5460,5480,5480,5460,1005
|
|
20230721,113600,311834920,5480,5480,5480,5480,0
|
|
20230721,113500,311834920,5480,5480,5480,5480,0
|
|
20230721,113400,311834920,5480,5460,5480,5460,481
|
|
20230721,113300,309208640,5460,5460,5460,5460,0
|
|
20230721,113200,309208640,5460,5460,5460,5460,0
|
|
20230721,113100,309208640,5460,5460,5460,5460,0
|
|
20230721,113000,309208640,5460,5460,5460,5460,0
|
|
20230721,112900,309208640,5460,5460,5460,5460,0
|
|
20230721,112800,309208640,5460,5460,5460,5460,0
|
|
20230721,112700,309208640,5460,5460,5460,5460,0
|
|
20230721,112600,309208640,5460,5460,5460,5460,0
|
|
20230721,112500,309208640,5460,5460,5460,5460,0
|
|
20230721,112400,309208640,5460,5460,5460,5460,0
|
|
20230721,112300,309208640,5460,5460,5460,5460,0
|
|
20230721,112200,309208640,5460,5460,5460,5460,0
|
|
20230721,112100,309208640,5460,5460,5460,5460,0
|
|
20230721,112000,309208640,5460,5460,5460,5460,0
|
|
20230721,111900,309208640,5460,5460,5460,5460,0
|
|
20230721,111800,309208640,5460,5460,5460,5460,100
|
|
20230721,111700,308662640,5490,5490,5490,5490,1
|
|
20230721,111600,308657150,5490,5490,5490,5490,0
|
|
20230721,111500,308657150,5490,5490,5490,5490,180
|
|
20230721,111400,307668950,5480,5480,5480,5480,2
|
|
20230721,111300,307657990,5480,5480,5480,5480,0
|
|
20230721,111200,307657990,5480,5480,5480,5480,0
|
|
20230721,111100,307657990,5480,5480,5480,5480,0
|
|
20230721,111000,307657990,5480,5480,5480,5480,0
|
|
20230721,110900,307657990,5480,5480,5480,5480,1
|
|
20230721,110800,307652510,5450,5450,5450,5450,0
|
|
20230721,110700,307652510,5450,5460,5460,5450,3961
|
|
20230721,110600,286025950,5460,5470,5470,5460,89
|
|
20230721,110500,285539220,5470,5470,5470,5470,2
|
|
20230721,110400,285528280,5460,5460,5460,5460,0
|
|
20230721,110300,285528280,5460,5460,5460,5460,0
|
|
20230721,110200,285528280,5460,5460,5460,5460,0
|
|
20230721,110100,285528280,5460,5460,5460,5460,0
|
|
20230721,110000,285528280,5460,5460,5460,5460,0
|
|
20230721,105900,285528280,5460,5460,5460,5460,0
|
|
20230721,105800,285528280,5460,5460,5460,5460,0
|
|
20230721,105700,285528280,5460,5460,5460,5460,1000
|
|
20230721,105600,280068280,5450,5450,5450,5450,0
|
|
20230721,105500,280068280,5450,5450,5450,5450,1
|
|
20230721,105400,280062830,5450,5450,5450,5450,0
|
|
20230721,105300,280062830,5450,5450,5450,5450,58
|
|
20230721,105200,279746730,5460,5490,5490,5460,306
|
|
20230721,105100,278066880,5460,5470,5470,5460,1000
|
|
20230721,105000,272606590,5490,5490,5490,5490,0
|
|
20230721,104900,272606590,5490,5490,5490,5490,0
|
|
20230721,104800,272606590,5490,5490,5490,5490,0
|
|
20230721,104700,272606590,5490,5490,5490,5490,0
|
|
20230721,104600,272606590,5490,5490,5490,5490,0
|
|
20230721,104500,272606590,5490,5490,5490,5490,0
|
|
20230721,104400,272606590,5490,5490,5490,5490,2
|
|
20230721,104300,272595610,5490,5490,5490,5490,0
|
|
20230721,104200,272595610,5490,5490,5490,5490,0
|
|
20230721,104100,272595610,5490,5490,5490,5490,20
|
|
20230721,104000,272485810,5490,5490,5490,5490,100
|
|
20230721,103900,271936810,5490,5480,5490,5480,20
|
|
20230721,103800,271827030,5490,5490,5490,5490,0
|
|
20230721,103700,271827030,5490,5490,5490,5490,1
|
|
20230721,103600,271821540,5470,5460,5470,5460,24
|
|
20230721,103500,271690360,5460,5460,5460,5460,0
|
|
20230721,103400,271690360,5460,5480,5480,5460,22
|
|
20230721,103300,271570170,5500,5500,5500,5500,0
|
|
20230721,103200,271570170,5500,5480,5500,5480,51
|
|
20230721,103100,271290310,5490,5490,5490,5490,0
|
|
20230721,103000,271290310,5490,5490,5490,5490,0
|
|
20230721,102900,271290310,5490,5490,5490,5490,0
|
|
20230721,102800,271290310,5490,5490,5490,5490,58
|
|
20230721,102700,270971890,5490,5490,5490,5490,880
|
|
20230721,102600,266140690,5490,5490,5490,5490,0
|
|
20230721,102500,266140690,5490,5490,5490,5490,0
|
|
20230721,102400,266140690,5490,5490,5490,5490,52
|
|
20230721,102300,265855210,5500,5500,5500,5500,0
|
|
20230721,102200,265855210,5500,5500,5500,5500,1
|
|
20230721,102100,265849710,5500,5510,5510,5500,401
|
|
20230721,102000,263640210,5510,5480,5510,5480,501
|
|
20230721,101900,260882310,5500,5500,5500,5500,0
|
|
20230721,101800,260882310,5500,5500,5500,5500,0
|
|
20230721,101700,260882310,5500,5500,5500,5500,20
|
|
20230721,101600,260772310,5490,5490,5490,5490,0
|
|
20230721,101500,260772310,5490,5490,5490,5490,500
|
|
20230721,101400,258027310,5460,5460,5460,5460,0
|
|
20230721,101300,258027310,5460,5460,5460,5460,0
|
|
20230721,101200,258027310,5460,5460,5460,5460,0
|
|
20230721,101100,258027310,5460,5460,5460,5460,0
|
|
20230721,101000,258027310,5460,5460,5460,5460,680
|
|
20230721,100900,254314510,5450,5450,5450,5450,0
|
|
20230721,100800,254314510,5450,5450,5450,5450,2
|
|
20230721,100700,254303610,5450,5470,5470,5450,101
|
|
20230721,100600,253751160,5450,5450,5450,5450,0
|
|
20230721,100500,253751160,5450,5450,5450,5450,20
|
|
20230721,100400,253642160,5450,5450,5450,5450,0
|
|
20230721,100300,253642160,5450,5450,5450,5450,0
|
|
20230721,100200,253642160,5450,5450,5450,5450,3000
|
|
20230721,100100,237292160,5440,5460,5460,5440,2000
|
|
20230721,100000,226405180,5460,5460,5460,5460,100
|
|
20230721,095900,225859180,5460,5460,5460,5460,0
|
|
20230721,095800,225859180,5460,5460,5460,5460,1
|
|
20230721,095700,225853720,5460,5470,5470,5460,3000
|
|
20230721,095600,209466980,5480,5480,5480,5480,0
|
|
20230721,095500,209466980,5480,5480,5480,5480,0
|
|
20230721,095400,209466980,5480,5480,5480,5480,14
|
|
20230721,095300,209390260,5470,5470,5470,5470,0
|
|
20230721,095200,209390260,5470,5470,5470,5470,300
|
|
20230721,095100,207749260,5470,5470,5470,5470,0
|
|
20230721,095000,207749260,5470,5470,5470,5470,500
|
|
20230721,094900,205014260,5470,5470,5470,5470,325
|
|
20230721,094800,203236510,5470,5470,5470,5470,0
|
|
20230721,094700,203236510,5470,5470,5470,5470,17
|
|
20230721,094600,203143520,5470,5470,5470,5470,0
|
|
20230721,094500,203143520,5470,5470,5470,5470,0
|
|
20230721,094400,203143520,5470,5480,5480,5470,200
|
|
20230721,094300,202047890,5480,5500,5500,5480,1010
|
|
20230721,094200,196508420,5500,5500,5500,5500,0
|
|
20230721,094100,196508420,5500,5500,5500,5500,57
|
|
20230721,094000,196194920,5490,5490,5490,5490,279
|
|
20230721,093900,194663210,5500,5500,5500,5500,76
|
|
20230721,093800,194245210,5500,5500,5500,5500,659
|
|
20230721,093700,190620710,5490,5490,5490,5490,200
|
|
20230721,093600,189522710,5490,5490,5490,5490,36
|
|
20230721,093500,189325070,5490,5490,5490,5490,76
|
|
20230721,093400,188907830,5490,5490,5490,5490,0
|
|
20230721,093300,188907830,5490,5490,5490,5490,11
|
|
20230721,093200,188847440,5480,5480,5480,5480,40
|
|
20230721,093100,188628240,5510,5500,5510,5500,507
|
|
20230721,093000,185839670,5480,5480,5520,5480,251
|
|
20230721,092900,184464150,5480,5480,5480,5480,0
|
|
20230721,092800,184464150,5480,5500,5530,5480,1432
|
|
20230721,092700,176572910,5490,5500,5500,5490,413
|
|
20230721,092600,174301420,5490,5490,5500,5490,1057
|
|
20230721,092500,168497920,5480,5480,5480,5480,97
|
|
20230721,092400,167966360,5500,5500,5500,5500,152
|
|
20230721,092300,167130360,5490,5500,5500,5490,130
|
|
20230721,092200,166416160,5500,5480,5500,5480,1394
|
|
20230721,092100,158761940,5460,5460,5460,5460,0
|
|
20230721,092000,158761940,5460,5480,5480,5460,444
|
|
20230721,091900,156331730,5480,5480,5480,5470,1501
|
|
20230721,091800,148111240,5480,5480,5480,5480,500
|
|
20230721,091700,145371240,5490,5460,5490,5460,203
|
|
20230721,091600,144262800,5470,5490,5490,5470,29
|
|
20230721,091500,144104050,5500,5500,5500,5500,237
|
|
20230721,091400,142800550,5530,5530,5530,5530,10
|
|
20230721,091300,142745250,5530,5480,5530,5480,293
|
|
20230721,091200,141129920,5480,5490,5490,5480,57
|
|
20230721,091100,140817000,5490,5490,5490,5480,454
|
|
20230721,091000,138325540,5490,5490,5490,5490,3
|
|
20230721,090900,138309070,5490,5460,5490,5450,770
|
|
20230721,090800,134089720,5490,5490,5490,5490,30
|
|
20230721,090700,133925020,5490,5490,5490,5490,1663
|
|
20230721,090600,124795150,5500,5510,5510,5500,545
|
|
20230721,090500,121793790,5520,5540,5540,5490,2665
|
|
20230721,090400,107078070,5540,5510,5550,5510,9219
|
|
20230721,090300,56116360,5500,5440,5500,5440,7489
|
|
20230721,090200,15114530,5440,5430,5440,5430,23
|
|
20230721,090100,14989560,5430,5430,5440,5410,1167
|
|
20230721,090000,8655110,5430,5400,5450,5400,1602
|