669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,200500,1005443840,4830,4830,4830,4830,0
|
|
20230721,200400,1005443840,4830,4830,4830,4830,0
|
|
20230721,200300,1005443840,4830,4830,4830,4830,0
|
|
20230721,200200,1005443840,4830,4830,4830,4830,0
|
|
20230721,200100,1005443840,4830,4830,4830,4830,0
|
|
20230721,200000,1005443840,4830,4830,4830,4830,0
|
|
20230721,195900,1005443840,4830,4830,4830,4830,0
|
|
20230721,195800,1005443840,4830,4830,4830,4830,0
|
|
20230721,195700,1005443840,4830,4830,4830,4830,0
|
|
20230721,195600,1005443840,4830,4830,4830,4830,0
|
|
20230721,195500,1005443840,4830,4830,4830,4830,0
|
|
20230721,195400,1005443840,4830,4830,4830,4830,0
|
|
20230721,195300,1005443840,4830,4830,4830,4830,0
|
|
20230721,195200,1005443840,4830,4830,4830,4830,0
|
|
20230721,195100,1005443840,4830,4830,4830,4830,0
|
|
20230721,195000,1005443840,4830,4830,4830,4830,0
|
|
20230721,194900,1005443840,4830,4830,4830,4830,0
|
|
20230721,194800,1005443840,4830,4830,4830,4830,0
|
|
20230721,194700,1005443840,4830,4830,4830,4830,0
|
|
20230721,194600,1005443840,4830,4830,4830,4830,0
|
|
20230721,194500,1005443840,4830,4830,4830,4830,0
|
|
20230721,194400,1005443840,4830,4830,4830,4830,0
|
|
20230721,194300,1005443840,4830,4830,4830,4830,0
|
|
20230721,194200,1005443840,4830,4830,4830,4830,0
|
|
20230721,194100,1005443840,4830,4830,4830,4830,0
|
|
20230721,194000,1005443840,4830,4830,4830,4830,0
|
|
20230721,193900,1005443840,4830,4830,4830,4830,0
|
|
20230721,193800,1005443840,4830,4830,4830,4830,0
|
|
20230721,193700,1005443840,4830,4830,4830,4830,0
|
|
20230721,193600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,193500,1005443840,4830,4830,4830,4830,0
|
|
20230721,193400,1005443840,4830,4830,4830,4830,0
|
|
20230721,193300,1005443840,4830,4830,4830,4830,0
|
|
20230721,193200,1005443840,4830,4830,4830,4830,0
|
|
20230721,193100,1005443840,4830,4830,4830,4830,0
|
|
20230721,193000,1005443840,4830,4830,4830,4830,0
|
|
20230721,192900,1005443840,4830,4830,4830,4830,0
|
|
20230721,192800,1005443840,4830,4830,4830,4830,0
|
|
20230721,192700,1005443840,4830,4830,4830,4830,0
|
|
20230721,192600,1005443840,4830,4830,4830,4830,0
|
|
20230721,192500,1005443840,4830,4830,4830,4830,0
|
|
20230721,192400,1005443840,4830,4830,4830,4830,0
|
|
20230721,192300,1005443840,4830,4830,4830,4830,0
|
|
20230721,192200,1005443840,4830,4830,4830,4830,0
|
|
20230721,192100,1005443840,4830,4830,4830,4830,0
|
|
20230721,192000,1005443840,4830,4830,4830,4830,0
|
|
20230721,191900,1005443840,4830,4830,4830,4830,0
|
|
20230721,191800,1005443840,4830,4830,4830,4830,0
|
|
20230721,191700,1005443840,4830,4830,4830,4830,0
|
|
20230721,191600,1005443840,4830,4830,4830,4830,0
|
|
20230721,191500,1005443840,4830,4830,4830,4830,0
|
|
20230721,191400,1005443840,4830,4830,4830,4830,0
|
|
20230721,191300,1005443840,4830,4830,4830,4830,0
|
|
20230721,191200,1005443840,4830,4830,4830,4830,0
|
|
20230721,191100,1005443840,4830,4830,4830,4830,0
|
|
20230721,191000,1005443840,4830,4830,4830,4830,0
|
|
20230721,190900,1005443840,4830,4830,4830,4830,0
|
|
20230721,190800,1005443840,4830,4830,4830,4830,0
|
|
20230721,190700,1005443840,4830,4830,4830,4830,0
|
|
20230721,190600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,190500,1005443840,4830,4830,4830,4830,0
|
|
20230721,190400,1005443840,4830,4830,4830,4830,0
|
|
20230721,190300,1005443840,4830,4830,4830,4830,0
|
|
20230721,190200,1005443840,4830,4830,4830,4830,0
|
|
20230721,190100,1005443840,4830,4830,4830,4830,0
|
|
20230721,190000,1005443840,4830,4830,4830,4830,0
|
|
20230721,185900,1005443840,4830,4830,4830,4830,0
|
|
20230721,185800,1005443840,4830,4830,4830,4830,0
|
|
20230721,185700,1005443840,4830,4830,4830,4830,0
|
|
20230721,185600,1005443840,4830,4830,4830,4830,0
|
|
20230721,185500,1005443840,4830,4830,4830,4830,0
|
|
20230721,185400,1005443840,4830,4830,4830,4830,0
|
|
20230721,185300,1005443840,4830,4830,4830,4830,0
|
|
20230721,185200,1005443840,4830,4830,4830,4830,0
|
|
20230721,185100,1005443840,4830,4830,4830,4830,0
|
|
20230721,185000,1005443840,4830,4830,4830,4830,0
|
|
20230721,184900,1005443840,4830,4830,4830,4830,0
|
|
20230721,184800,1005443840,4830,4830,4830,4830,0
|
|
20230721,184700,1005443840,4830,4830,4830,4830,0
|
|
20230721,184600,1005443840,4830,4830,4830,4830,0
|
|
20230721,184500,1005443840,4830,4830,4830,4830,0
|
|
20230721,184400,1005443840,4830,4830,4830,4830,0
|
|
20230721,184300,1005443840,4830,4830,4830,4830,0
|
|
20230721,184200,1005443840,4830,4830,4830,4830,0
|
|
20230721,184100,1005443840,4830,4830,4830,4830,0
|
|
20230721,184000,1005443840,4830,4830,4830,4830,0
|
|
20230721,183900,1005443840,4830,4830,4830,4830,0
|
|
20230721,183800,1005443840,4830,4830,4830,4830,0
|
|
20230721,183700,1005443840,4830,4830,4830,4830,0
|
|
20230721,183600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,183500,1005443840,4830,4830,4830,4830,0
|
|
20230721,183400,1005443840,4830,4830,4830,4830,0
|
|
20230721,183300,1005443840,4830,4830,4830,4830,0
|
|
20230721,183200,1005443840,4830,4830,4830,4830,0
|
|
20230721,183100,1005443840,4830,4830,4830,4830,0
|
|
20230721,183000,1005443840,4830,4830,4830,4830,0
|
|
20230721,182900,1005443840,4830,4830,4830,4830,0
|
|
20230721,182800,1005443840,4830,4830,4830,4830,0
|
|
20230721,182700,1005443840,4830,4830,4830,4830,0
|
|
20230721,182600,1005443840,4830,4830,4830,4830,0
|
|
20230721,182500,1005443840,4830,4830,4830,4830,0
|
|
20230721,182400,1005443840,4830,4830,4830,4830,0
|
|
20230721,182300,1005443840,4830,4830,4830,4830,0
|
|
20230721,182200,1005443840,4830,4830,4830,4830,0
|
|
20230721,182100,1005443840,4830,4830,4830,4830,0
|
|
20230721,182000,1005443840,4830,4830,4830,4830,0
|
|
20230721,181900,1005443840,4830,4830,4830,4830,0
|
|
20230721,181800,1005443840,4830,4830,4830,4830,0
|
|
20230721,181700,1005443840,4830,4830,4830,4830,0
|
|
20230721,181600,1005443840,4830,4830,4830,4830,0
|
|
20230721,181500,1005443840,4830,4830,4830,4830,0
|
|
20230721,181400,1005443840,4830,4830,4830,4830,0
|
|
20230721,181300,1005443840,4830,4830,4830,4830,0
|
|
20230721,181200,1005443840,4830,4830,4830,4830,0
|
|
20230721,181100,1005443840,4830,4830,4830,4830,0
|
|
20230721,181000,1005443840,4830,4830,4830,4830,0
|
|
20230721,180900,1005443840,4830,4830,4830,4830,0
|
|
20230721,180800,1005443840,4830,4830,4830,4830,0
|
|
20230721,180700,1005443840,4830,4830,4830,4830,0
|
|
20230721,180600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,180500,1005443840,4830,4830,4830,4830,0
|
|
20230721,180400,1005443840,4830,4830,4830,4830,0
|
|
20230721,180300,1005443840,4830,4830,4830,4830,0
|
|
20230721,180200,1005443840,4830,4830,4830,4830,0
|
|
20230721,180100,1005443840,4830,4830,4830,4830,0
|
|
20230721,180000,1005443840,4830,4830,4830,4830,0
|
|
20230721,175900,1005443840,4830,4830,4830,4830,0
|
|
20230721,175800,1005443840,4830,4830,4830,4830,0
|
|
20230721,175700,1005443840,4830,4830,4830,4830,0
|
|
20230721,175600,1005443840,4830,4830,4830,4830,0
|
|
20230721,175500,1005443840,4830,4830,4830,4830,0
|
|
20230721,175400,1005443840,4830,4830,4830,4830,0
|
|
20230721,175300,1005443840,4830,4830,4830,4830,0
|
|
20230721,175200,1005443840,4830,4830,4830,4830,0
|
|
20230721,175100,1005443840,4830,4830,4830,4830,0
|
|
20230721,175000,1005443840,4830,4830,4830,4830,0
|
|
20230721,174900,1005443840,4830,4830,4830,4830,0
|
|
20230721,174800,1005443840,4830,4830,4830,4830,0
|
|
20230721,174700,1005443840,4830,4830,4830,4830,0
|
|
20230721,174600,1005443840,4830,4830,4830,4830,0
|
|
20230721,174500,1005443840,4830,4830,4830,4830,0
|
|
20230721,174400,1005443840,4830,4830,4830,4830,0
|
|
20230721,174300,1005443840,4830,4830,4830,4830,0
|
|
20230721,174200,1005443840,4830,4830,4830,4830,0
|
|
20230721,174100,1005443840,4830,4830,4830,4830,0
|
|
20230721,174000,1005443840,4830,4830,4830,4830,0
|
|
20230721,173900,1005443840,4830,4830,4830,4830,0
|
|
20230721,173800,1005443840,4830,4830,4830,4830,0
|
|
20230721,173700,1005443840,4830,4830,4830,4830,0
|
|
20230721,173600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,173500,1005443840,4830,4830,4830,4830,0
|
|
20230721,173400,1005443840,4830,4830,4830,4830,0
|
|
20230721,173300,1005443840,4830,4830,4830,4830,0
|
|
20230721,173200,1005443840,4830,4830,4830,4830,0
|
|
20230721,173100,1005443840,4830,4830,4830,4830,0
|
|
20230721,173000,1005443840,4830,4830,4830,4830,0
|
|
20230721,172900,1005443840,4830,4830,4830,4830,0
|
|
20230721,172800,1005443840,4830,4830,4830,4830,0
|
|
20230721,172700,1005443840,4830,4830,4830,4830,0
|
|
20230721,172600,1005443840,4830,4830,4830,4830,0
|
|
20230721,172500,1005443840,4830,4830,4830,4830,0
|
|
20230721,172400,1005443840,4830,4830,4830,4830,0
|
|
20230721,172300,1005443840,4830,4830,4830,4830,0
|
|
20230721,172200,1005443840,4830,4830,4830,4830,0
|
|
20230721,172100,1005443840,4830,4830,4830,4830,0
|
|
20230721,172000,1005443840,4830,4830,4830,4830,0
|
|
20230721,171900,1005443840,4830,4830,4830,4830,0
|
|
20230721,171800,1005443840,4830,4830,4830,4830,0
|
|
20230721,171700,1005443840,4830,4830,4830,4830,0
|
|
20230721,171600,1005443840,4830,4830,4830,4830,0
|
|
20230721,171500,1005443840,4830,4830,4830,4830,0
|
|
20230721,171400,1005443840,4830,4830,4830,4830,0
|
|
20230721,171300,1005443840,4830,4830,4830,4830,0
|
|
20230721,171200,1005443840,4830,4830,4830,4830,0
|
|
20230721,171100,1005443840,4830,4830,4830,4830,0
|
|
20230721,171000,1005443840,4830,4830,4830,4830,0
|
|
20230721,170900,1005443840,4830,4830,4830,4830,0
|
|
20230721,170800,1005443840,4830,4830,4830,4830,0
|
|
20230721,170700,1005443840,4830,4830,4830,4830,0
|
|
20230721,170600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,170500,1005443840,4830,4830,4830,4830,0
|
|
20230721,170400,1005443840,4830,4830,4830,4830,0
|
|
20230721,170300,1005443840,4830,4830,4830,4830,0
|
|
20230721,170200,1005443840,4830,4830,4830,4830,0
|
|
20230721,170100,1005443840,4830,4830,4830,4830,0
|
|
20230721,170000,1005443840,4830,4830,4830,4830,0
|
|
20230721,165900,1005443840,4830,4830,4830,4830,0
|
|
20230721,165800,1005443840,4830,4830,4830,4830,0
|
|
20230721,165700,1005443840,4830,4830,4830,4830,0
|
|
20230721,165600,1005443840,4830,4830,4830,4830,0
|
|
20230721,165500,1005443840,4830,4830,4830,4830,0
|
|
20230721,165400,1005443840,4830,4830,4830,4830,0
|
|
20230721,165300,1005443840,4830,4830,4830,4830,0
|
|
20230721,165200,1005443840,4830,4830,4830,4830,0
|
|
20230721,165100,1005443840,4830,4830,4830,4830,0
|
|
20230721,165000,1005443840,4830,4830,4830,4830,0
|
|
20230721,164900,1005443840,4830,4830,4830,4830,0
|
|
20230721,164800,1005443840,4830,4830,4830,4830,0
|
|
20230721,164700,1005443840,4830,4830,4830,4830,0
|
|
20230721,164600,1005443840,4830,4830,4830,4830,0
|
|
20230721,164500,1005443840,4830,4830,4830,4830,0
|
|
20230721,164400,1005443840,4830,4830,4830,4830,0
|
|
20230721,164300,1005443840,4830,4830,4830,4830,0
|
|
20230721,164200,1005443840,4830,4830,4830,4830,0
|
|
20230721,164100,1005443840,4830,4830,4830,4830,0
|
|
20230721,164000,1005443840,4830,4830,4830,4830,0
|
|
20230721,163900,1005443840,4830,4830,4830,4830,0
|
|
20230721,163800,1005443840,4830,4830,4830,4830,0
|
|
20230721,163700,1005443840,4830,4830,4830,4830,0
|
|
20230721,163600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,163500,1005443840,4830,4830,4830,4830,0
|
|
20230721,163400,1005443840,4830,4830,4830,4830,0
|
|
20230721,163300,1005443840,4830,4830,4830,4830,0
|
|
20230721,163200,1005443840,4830,4830,4830,4830,0
|
|
20230721,163100,1005443840,4830,4830,4830,4830,0
|
|
20230721,163000,1005443840,4830,4830,4830,4830,0
|
|
20230721,162900,1005443840,4830,4830,4830,4830,0
|
|
20230721,162800,1005443840,4830,4830,4830,4830,0
|
|
20230721,162700,1005443840,4830,4830,4830,4830,0
|
|
20230721,162600,1005443840,4830,4830,4830,4830,0
|
|
20230721,162500,1005443840,4830,4830,4830,4830,0
|
|
20230721,162400,1005443840,4830,4830,4830,4830,0
|
|
20230721,162300,1005443840,4830,4830,4830,4830,0
|
|
20230721,162200,1005443840,4830,4830,4830,4830,0
|
|
20230721,162100,1005443840,4830,4830,4830,4830,0
|
|
20230721,162000,1005443840,4830,4830,4830,4830,0
|
|
20230721,161900,1005443840,4830,4830,4830,4830,0
|
|
20230721,161800,1005443840,4830,4830,4830,4830,0
|
|
20230721,161700,1005443840,4830,4830,4830,4830,0
|
|
20230721,161600,1005443840,4830,4830,4830,4830,0
|
|
20230721,161500,1005443840,4830,4830,4830,4830,0
|
|
20230721,161400,1005443840,4830,4830,4830,4830,0
|
|
20230721,161300,1005443840,4830,4830,4830,4830,0
|
|
20230721,161200,1005443840,4830,4830,4830,4830,0
|
|
20230721,161100,1005443840,4830,4830,4830,4830,0
|
|
20230721,161000,1005443840,4830,4830,4830,4830,0
|
|
20230721,160900,1005443840,4830,4830,4830,4830,0
|
|
20230721,160800,1005443840,4830,4830,4830,4830,0
|
|
20230721,160700,1005443840,4830,4830,4830,4830,0
|
|
20230721,160600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,160500,1005443840,4830,4830,4830,4830,0
|
|
20230721,160400,1005443840,4830,4830,4830,4830,0
|
|
20230721,160300,1005443840,4830,4830,4830,4830,0
|
|
20230721,160200,1005443840,4830,4830,4830,4830,0
|
|
20230721,160100,1005443840,4830,4830,4830,4830,0
|
|
20230721,160000,1005443840,4830,4830,4830,4830,0
|
|
20230721,155900,1005443840,4830,4830,4830,4830,0
|
|
20230721,155800,1005443840,4830,4830,4830,4830,0
|
|
20230721,155700,1005443840,4830,4830,4830,4830,0
|
|
20230721,155600,1005443840,4830,4830,4830,4830,0
|
|
20230721,155500,1005443840,4830,4830,4830,4830,0
|
|
20230721,155400,1005443840,4830,4830,4830,4830,0
|
|
20230721,155300,1005443840,4830,4830,4830,4830,0
|
|
20230721,155200,1005443840,4830,4830,4830,4830,0
|
|
20230721,155100,1005443840,4830,4830,4830,4830,0
|
|
20230721,155000,1005443840,4830,4830,4830,4830,0
|
|
20230721,154900,1005443840,4830,4830,4830,4830,0
|
|
20230721,154800,1005443840,4830,4830,4830,4830,0
|
|
20230721,154700,1005443840,4830,4830,4830,4830,0
|
|
20230721,154600,1005443840,4830,4830,4830,4830,0
|
|
20230721,154500,1005443840,4830,4830,4830,4830,0
|
|
20230721,154400,1005443840,4830,4830,4830,4830,0
|
|
20230721,154300,1005443840,4830,4830,4830,4830,0
|
|
20230721,154200,1005443840,4830,4830,4830,4830,0
|
|
20230721,154100,1005443840,4830,4830,4830,4830,0
|
|
20230721,154000,1005443840,4830,4830,4830,4830,0
|
|
20230721,153900,1005443840,4830,4830,4830,4830,0
|
|
20230721,153800,1005443840,4830,4830,4830,4830,0
|
|
20230721,153700,1005443840,4830,4830,4830,4830,0
|
|
20230721,153600,1005443840,4830,4830,4830,4830,1268
|
|
20230721,153500,1005443840,4830,4830,4830,4830,0
|
|
20230721,153400,1005443840,4830,4830,4830,4830,0
|
|
20230721,153300,1005443840,4830,4830,4830,4830,0
|
|
20230721,153200,1005443840,4830,4830,4830,4830,0
|
|
20230721,153100,1005443840,4830,4830,4830,4830,0
|
|
20230721,153000,1005443840,4830,4830,4830,4830,1268
|
|
20230721,152900,999319400,4845,4845,4845,4845,0
|
|
20230721,152800,999319400,4845,4845,4845,4845,0
|
|
20230721,152700,999319400,4845,4845,4845,4845,0
|
|
20230721,152600,999319400,4845,4845,4845,4845,0
|
|
20230721,152500,999319400,4845,4845,4845,4845,0
|
|
20230721,152400,999319400,4845,4845,4845,4845,0
|
|
20230721,152300,999319400,4845,4845,4845,4845,0
|
|
20230721,152200,999319400,4845,4845,4845,4845,0
|
|
20230721,152100,999319400,4845,4845,4845,4845,0
|
|
20230721,152000,999319400,4845,4845,4845,4845,0
|
|
20230721,151900,999319400,4845,4845,4845,4845,0
|
|
20230721,151800,999319400,4845,4845,4845,4845,876
|
|
20230721,151700,995075180,4845,4830,4845,4830,2000
|
|
20230721,151600,985396515,4835,4835,4835,4835,0
|
|
20230721,151500,985396515,4835,4835,4835,4835,1454
|
|
20230721,151400,978366425,4840,4835,4840,4835,283
|
|
20230721,151300,976998115,4835,4835,4835,4835,24
|
|
20230721,151200,976882075,4835,4835,4835,4835,308
|
|
20230721,151100,975392895,4835,4835,4835,4835,1
|
|
20230721,151000,975388060,4835,4835,4835,4835,1
|
|
20230721,150900,975383225,4840,4825,4840,4800,2027
|
|
20230721,150800,965582005,4830,4815,4830,4810,2788
|
|
20230721,150700,952148975,4820,4820,4820,4820,0
|
|
20230721,150600,952148975,4820,4820,4820,4820,100
|
|
20230721,150500,951666975,4830,4820,4830,4815,21
|
|
20230721,150400,951565800,4835,4835,4835,4835,1
|
|
20230721,150300,951560965,4815,4815,4815,4815,0
|
|
20230721,150200,951560965,4815,4815,4815,4815,28
|
|
20230721,150100,951426145,4835,4835,4835,4835,200
|
|
20230721,150000,950459145,4835,4835,4835,4835,100
|
|
20230721,145900,949975645,4835,4835,4835,4835,75
|
|
20230721,145800,949613020,4835,4815,4835,4815,701
|
|
20230721,145700,946237685,4815,4815,4815,4815,1300
|
|
20230721,145600,939978185,4825,4825,4825,4825,0
|
|
20230721,145500,939978185,4825,4825,4825,4825,0
|
|
20230721,145400,939978185,4825,4825,4825,4825,0
|
|
20230721,145300,939978185,4825,4825,4825,4825,0
|
|
20230721,145200,939978185,4825,4825,4825,4825,0
|
|
20230721,145100,939978185,4825,4825,4825,4825,31
|
|
20230721,145000,939828610,4825,4825,4825,4825,1
|
|
20230721,144900,939823785,4835,4835,4835,4835,500
|
|
20230721,144800,937406285,4840,4840,4840,4840,0
|
|
20230721,144700,937406285,4840,4840,4840,4840,0
|
|
20230721,144600,937406285,4840,4840,4840,4840,0
|
|
20230721,144500,937406285,4840,4840,4840,4840,0
|
|
20230721,144400,937406285,4840,4840,4840,4840,10
|
|
20230721,144300,937357885,4815,4820,4820,4815,9
|
|
20230721,144200,937314535,4845,4845,4845,4845,75
|
|
20230721,144100,936951160,4845,4845,4845,4845,4
|
|
20230721,144000,936931780,4845,4845,4850,4845,41
|
|
20230721,143900,936733035,4850,4845,4850,4845,30
|
|
20230721,143800,936587645,4845,4845,4845,4845,0
|
|
20230721,143700,936587645,4845,4835,4845,4835,2
|
|
20230721,143600,936577965,4850,4850,4850,4850,0
|
|
20230721,143500,936577965,4850,4850,4850,4850,0
|
|
20230721,143400,936577965,4850,4835,4850,4835,40
|
|
20230721,143300,936384550,4845,4850,4850,4845,335
|
|
20230721,143200,934760035,4865,4865,4865,4865,1
|
|
20230721,143100,934755170,4845,4845,4845,4845,357
|
|
20230721,143000,933025505,4880,4835,4880,4835,6011
|
|
20230721,142900,903819180,4815,4815,4815,4815,904
|
|
20230721,142800,899466420,4815,4815,4815,4815,6
|
|
20230721,142700,899437530,4835,4835,4835,4835,0
|
|
20230721,142600,899437530,4835,4835,4835,4835,10
|
|
20230721,142500,899389180,4840,4840,4840,4840,1
|
|
20230721,142400,899384340,4810,4810,4810,4810,7
|
|
20230721,142300,899350670,4840,4840,4840,4840,1
|
|
20230721,142200,899345830,4810,4810,4810,4810,0
|
|
20230721,142100,899345830,4810,4810,4810,4810,0
|
|
20230721,142000,899345830,4810,4810,4810,4810,4
|
|
20230721,141900,899326590,4840,4810,4840,4810,135
|
|
20230721,141800,898677150,4820,4810,4820,4810,6
|
|
20230721,141700,898648280,4820,4820,4820,4820,528
|
|
20230721,141600,896103320,4820,4820,4820,4820,44
|
|
20230721,141500,895891240,4840,4820,4840,4820,12
|
|
20230721,141400,895833365,4820,4830,4830,4820,21
|
|
20230721,141300,895732095,4835,4835,4835,4835,0
|
|
20230721,141200,895732095,4835,4835,4835,4835,374
|
|
20230721,141100,893923805,4835,4835,4835,4835,0
|
|
20230721,141000,893923805,4835,4835,4835,4835,0
|
|
20230721,140900,893923805,4835,4835,4835,4835,0
|
|
20230721,140800,893923805,4835,4835,4835,4835,0
|
|
20230721,140700,893923805,4835,4830,4835,4830,150
|
|
20230721,140600,893198630,4835,4835,4835,4835,0
|
|
20230721,140500,893198630,4835,4835,4835,4835,0
|
|
20230721,140400,893198630,4835,4830,4835,4830,5
|
|
20230721,140300,893174475,4830,4830,4830,4830,0
|
|
20230721,140200,893174475,4830,4830,4830,4830,2
|
|
20230721,140100,893164815,4835,4835,4835,4835,260
|
|
20230721,140000,891907715,4835,4835,4835,4835,200
|
|
20230721,135900,890940715,4835,4835,4835,4835,1240
|
|
20230721,135800,884945315,4835,4835,4840,4835,390
|
|
20230721,135700,883059660,4840,4840,4840,4840,73
|
|
20230721,135600,882706340,4840,4840,4840,4840,4
|
|
20230721,135500,882686980,4835,4835,4835,4835,109
|
|
20230721,135400,882159965,4820,4820,4820,4820,1094
|
|
20230721,135300,876886885,4815,4820,4820,4815,505
|
|
20230721,135200,874455285,4810,4810,4810,4810,0
|
|
20230721,135100,874455285,4810,4810,4810,4805,988
|
|
20230721,135000,869704045,4810,4805,4810,4805,320
|
|
20230721,134900,868165845,4805,4805,4805,4805,0
|
|
20230721,134800,868165845,4805,4805,4805,4805,300
|
|
20230721,134700,866724345,4800,4800,4800,4800,0
|
|
20230721,134600,866724345,4800,4800,4800,4800,0
|
|
20230721,134500,866724345,4800,4800,4800,4800,300
|
|
20230721,134400,865284345,4800,4800,4800,4800,125
|
|
20230721,134300,864684345,4800,4800,4800,4800,0
|
|
20230721,134200,864684345,4800,4800,4800,4800,7
|
|
20230721,134100,864650745,4785,4785,4785,4785,0
|
|
20230721,134000,864650745,4785,4785,4785,4785,0
|
|
20230721,133900,864650745,4785,4790,4790,4785,1051
|
|
20230721,133800,859617600,4800,4800,4800,4800,0
|
|
20230721,133700,859617600,4800,4800,4800,4800,0
|
|
20230721,133600,859617600,4800,4800,4800,4800,10
|
|
20230721,133500,859569600,4815,4815,4815,4815,0
|
|
20230721,133400,859569600,4815,4815,4815,4815,0
|
|
20230721,133300,859569600,4815,4815,4815,4815,0
|
|
20230721,133200,859569600,4815,4815,4815,4815,0
|
|
20230721,133100,859569600,4815,4815,4815,4815,0
|
|
20230721,133000,859569600,4815,4815,4815,4815,0
|
|
20230721,132900,859569600,4815,4815,4815,4815,0
|
|
20230721,132800,859569600,4815,4815,4815,4815,1
|
|
20230721,132700,859564785,4820,4820,4820,4820,0
|
|
20230721,132600,859564785,4820,4815,4820,4815,701
|
|
20230721,132500,856189465,4815,4815,4815,4815,0
|
|
20230721,132400,856189465,4815,4790,4815,4790,520
|
|
20230721,132300,853686165,4790,4790,4790,4790,10
|
|
20230721,132200,853638265,4790,4790,4790,4790,744
|
|
20230721,132100,850074505,4785,4785,4785,4785,4
|
|
20230721,132000,850055365,4785,4785,4785,4785,2
|
|
20230721,131900,850045795,4785,4785,4785,4785,0
|
|
20230721,131800,850045795,4785,4785,4785,4785,1
|
|
20230721,131700,850041010,4785,4785,4785,4785,0
|
|
20230721,131600,850041010,4785,4785,4785,4785,0
|
|
20230721,131500,850041010,4785,4785,4785,4785,2
|
|
20230721,131400,850031440,4785,4785,4785,4785,1
|
|
20230721,131300,850026655,4785,4785,4785,4785,1
|
|
20230721,131200,850021870,4770,4770,4770,4770,0
|
|
20230721,131100,850021870,4770,4770,4770,4770,0
|
|
20230721,131000,850021870,4770,4770,4770,4770,0
|
|
20230721,130900,850021870,4770,4785,4785,4770,70
|
|
20230721,130800,849687265,4785,4785,4785,4785,66
|
|
20230721,130700,849371455,4785,4775,4785,4775,200
|
|
20230721,130600,848414485,4775,4775,4775,4775,0
|
|
20230721,130500,848414485,4775,4775,4775,4775,0
|
|
20230721,130400,848414485,4775,4775,4775,4775,0
|
|
20230721,130300,848414485,4775,4775,4775,4775,0
|
|
20230721,130200,848414485,4775,4775,4775,4775,100
|
|
20230721,130100,847936985,4765,4760,4765,4760,171
|
|
20230721,130000,847122535,4760,4755,4760,4755,244
|
|
20230721,125900,845962295,4740,4740,4740,4740,51
|
|
20230721,125800,845720555,4735,4735,4735,4735,966
|
|
20230721,125700,841146545,4735,4735,4735,4735,0
|
|
20230721,125600,841146545,4735,4735,4735,4735,5
|
|
20230721,125500,841122870,4735,4735,4735,4735,0
|
|
20230721,125400,841122870,4735,4735,4735,4735,7
|
|
20230721,125300,841089725,4740,4740,4740,4740,0
|
|
20230721,125200,841089725,4740,4740,4740,4740,0
|
|
20230721,125100,841089725,4740,4740,4740,4740,0
|
|
20230721,125000,841089725,4740,4740,4740,4740,0
|
|
20230721,124900,841089725,4740,4740,4740,4740,1000
|
|
20230721,124800,836349725,4740,4740,4740,4740,0
|
|
20230721,124700,836349725,4740,4740,4740,4740,6
|
|
20230721,124600,836321285,4740,4740,4740,4740,0
|
|
20230721,124500,836321285,4740,4740,4740,4740,0
|
|
20230721,124400,836321285,4740,4740,4740,4740,894
|
|
20230721,124300,832083725,4740,4735,4740,4735,1421
|
|
20230721,124200,825350290,4735,4730,4735,4730,1397
|
|
20230721,124100,818742080,4735,4735,4735,4735,47
|
|
20230721,124000,818519535,4735,4740,4740,4735,64
|
|
20230721,123900,818216470,4740,4745,4745,4740,2449
|
|
20230721,123800,806600970,4745,4750,4750,4745,184
|
|
20230721,123700,805727235,4750,4755,4755,4750,93
|
|
20230721,123600,805285480,4750,4755,4755,4750,8
|
|
20230721,123500,805247470,4750,4750,4750,4750,1072
|
|
20230721,123400,800155470,4755,4755,4755,4755,1
|
|
20230721,123300,800150715,4760,4760,4760,4760,0
|
|
20230721,123200,800150715,4760,4760,4760,4760,0
|
|
20230721,123100,800150715,4760,4760,4760,4760,1
|
|
20230721,123000,800145955,4760,4760,4760,4760,750
|
|
20230721,122900,796575955,4760,4760,4760,4760,0
|
|
20230721,122800,796575955,4760,4760,4760,4760,0
|
|
20230721,122700,796575955,4760,4765,4765,4760,506
|
|
20230721,122600,794167365,4765,4765,4765,4765,301
|
|
20230721,122500,792733100,4770,4770,4770,4770,283
|
|
20230721,122400,791383190,4770,4770,4770,4770,0
|
|
20230721,122300,791383190,4770,4770,4770,4770,3
|
|
20230721,122200,791368880,4785,4785,4785,4785,1
|
|
20230721,122100,791364095,4770,4770,4770,4770,22
|
|
20230721,122000,791259155,4765,4765,4765,4765,401
|
|
20230721,121900,789348390,4770,4770,4770,4770,208
|
|
20230721,121800,788356230,4770,4775,4775,4770,117
|
|
20230721,121700,787798045,4775,4800,4800,4775,2108
|
|
20230721,121600,777703935,4810,4810,4810,4810,0
|
|
20230721,121500,777703935,4810,4825,4825,4810,236
|
|
20230721,121400,776568760,4810,4820,4820,4810,259
|
|
20230721,121300,775320930,4820,4820,4820,4820,0
|
|
20230721,121200,775320930,4820,4820,4820,4820,0
|
|
20230721,121100,775320930,4820,4820,4820,4820,0
|
|
20230721,121000,775320930,4820,4820,4820,4820,0
|
|
20230721,120900,775320930,4820,4820,4820,4820,200
|
|
20230721,120800,774356930,4820,4820,4820,4820,70
|
|
20230721,120700,774019530,4815,4820,4820,4815,96
|
|
20230721,120600,773557260,4820,4820,4820,4820,0
|
|
20230721,120500,773557260,4820,4820,4820,4820,0
|
|
20230721,120400,773557260,4820,4820,4820,4820,1
|
|
20230721,120300,773552440,4790,4810,4810,4790,267
|
|
20230721,120200,772272605,4835,4835,4835,4835,0
|
|
20230721,120100,772272605,4835,4835,4835,4835,0
|
|
20230721,120000,772272605,4835,4835,4835,4835,0
|
|
20230721,115900,772272605,4835,4835,4835,4835,0
|
|
20230721,115800,772272605,4835,4820,4835,4820,2212
|
|
20230721,115700,761588805,4825,4825,4825,4825,0
|
|
20230721,115600,761588805,4825,4825,4825,4825,0
|
|
20230721,115500,761588805,4825,4825,4825,4825,200
|
|
20230721,115400,760623805,4825,4825,4825,4825,0
|
|
20230721,115300,760623805,4825,4825,4825,4825,17
|
|
20230721,115200,760541780,4825,4825,4825,4825,2
|
|
20230721,115100,760532130,4805,4805,4805,4805,0
|
|
20230721,115000,760532130,4805,4805,4805,4805,20
|
|
20230721,114900,760436030,4845,4845,4845,4845,0
|
|
20230721,114800,760436030,4845,4845,4845,4845,0
|
|
20230721,114700,760436030,4845,4845,4845,4845,1
|
|
20230721,114600,760431185,4795,4850,4850,4795,22
|
|
20230721,114500,760324595,4850,4850,4850,4850,0
|
|
20230721,114400,760324595,4850,4850,4850,4850,0
|
|
20230721,114300,760324595,4850,4850,4850,4850,0
|
|
20230721,114200,760324595,4850,4850,4850,4850,0
|
|
20230721,114100,760324595,4850,4800,4855,4800,134
|
|
20230721,114000,759675965,4800,4810,4810,4800,468
|
|
20230721,113900,757424955,4810,4810,4810,4810,1
|
|
20230721,113800,757420145,4780,4790,4790,4780,228
|
|
20230721,113700,756330295,4785,4785,4785,4785,0
|
|
20230721,113600,756330295,4785,4785,4785,4785,1
|
|
20230721,113500,756325510,4815,4815,4815,4815,0
|
|
20230721,113400,756325510,4815,4815,4815,4815,0
|
|
20230721,113300,756325510,4815,4795,4815,4775,2040
|
|
20230721,113200,746582505,4805,4800,4805,4800,928
|
|
20230721,113100,742128035,4830,4830,4830,4830,1
|
|
20230721,113000,742123205,4830,4830,4830,4830,389
|
|
20230721,112900,740244335,4835,4835,4835,4835,1
|
|
20230721,112800,740239500,4790,4835,4835,4790,380
|
|
20230721,112700,738419035,4860,4860,4860,4860,0
|
|
20230721,112600,738419035,4860,4860,4860,4860,0
|
|
20230721,112500,738419035,4860,4860,4860,4860,0
|
|
20230721,112400,738419035,4860,4860,4860,4860,1
|
|
20230721,112300,738414175,4840,4840,4840,4840,21
|
|
20230721,112200,738312535,4865,4865,4865,4865,0
|
|
20230721,112100,738312535,4865,4865,4865,4865,30
|
|
20230721,112000,738166585,4870,4870,4870,4870,9
|
|
20230721,111900,738122755,4865,4865,4865,4865,2
|
|
20230721,111800,738113025,4865,4845,4865,4845,1224
|
|
20230721,111700,732180165,4865,4865,4865,4865,0
|
|
20230721,111600,732180165,4865,4865,4865,4865,0
|
|
20230721,111500,732180165,4865,4845,4865,4845,1101
|
|
20230721,111400,726835995,4855,4855,4855,4855,0
|
|
20230721,111300,726835995,4855,4855,4855,4855,0
|
|
20230721,111200,726835995,4855,4855,4855,4855,0
|
|
20230721,111100,726835995,4855,4855,4855,4855,0
|
|
20230721,111000,726835995,4855,4815,4860,4815,3
|
|
20230721,110900,726821465,4790,4795,4795,4790,157
|
|
20230721,110800,726069370,4790,4795,4795,4790,212
|
|
20230721,110700,725053575,4795,4790,4795,4790,526
|
|
20230721,110600,722533700,4795,4795,4815,4795,1193
|
|
20230721,110500,716813085,4795,4815,4815,4795,165
|
|
20230721,110400,716021010,4790,4825,4825,4790,1145
|
|
20230721,110300,710529970,4835,4835,4835,4835,70
|
|
20230721,110200,710191520,4850,4850,4850,4850,0
|
|
20230721,110100,710191520,4850,4850,4850,4850,1931
|
|
20230721,110000,700826170,4865,4865,4865,4865,0
|
|
20230721,105900,700826170,4865,4865,4865,4865,0
|
|
20230721,105800,700826170,4865,4870,4870,4865,461
|
|
20230721,105700,698582405,4870,4870,4870,4870,1000
|
|
20230721,105600,693712405,4880,4880,4880,4880,0
|
|
20230721,105500,693712405,4880,4875,4880,4875,217
|
|
20230721,105400,692654525,4880,4880,4880,4880,1
|
|
20230721,105300,692649645,4880,4875,4880,4875,163
|
|
20230721,105200,691854215,4880,4880,4880,4880,2005
|
|
20230721,105100,682069815,4895,4895,4895,4895,11
|
|
20230721,105000,682015970,4895,4895,4895,4895,12
|
|
20230721,104900,681957230,4895,4865,4895,4865,487
|
|
20230721,104800,679585440,4870,4870,4870,4850,2836
|
|
20230721,104700,665775600,4875,4875,4875,4875,6
|
|
20230721,104600,665746350,4895,4900,4900,4895,1022
|
|
20230721,104500,660743655,4905,4905,4905,4905,52
|
|
20230721,104400,660488595,4875,4880,4880,4875,386
|
|
20230721,104300,658606545,4910,4920,4920,4910,6602
|
|
20230721,104200,626124905,4920,4905,4925,4895,2796
|
|
20230721,104100,612385280,4915,4905,4920,4875,6070
|
|
20230721,104000,582595515,4905,4905,4905,4900,489
|
|
20230721,103900,580197965,4905,4890,4910,4890,4611
|
|
20230721,103800,557606505,4890,4875,4890,4875,830
|
|
20230721,103700,553550770,4870,4900,4900,4870,1223
|
|
20230721,103600,547581675,4900,4880,4900,4870,3825
|
|
20230721,103500,528903750,4880,4855,4880,4850,4411
|
|
20230721,103400,507447935,4860,4810,4860,4810,7048
|
|
20230721,103300,473277560,4840,4835,4840,4835,30
|
|
20230721,103200,473132370,4840,4835,4840,4835,60
|
|
20230721,103100,472842265,4845,4825,4845,4825,510
|
|
20230721,103000,470373535,4825,4825,4825,4805,301
|
|
20230721,102900,468921410,4825,4790,4825,4790,4735
|
|
20230721,102800,446180800,4790,4770,4790,4770,1088
|
|
20230721,102700,440981505,4770,4770,4770,4770,100
|
|
20230721,102600,440504505,4760,4725,4760,4725,1186
|
|
20230721,102500,434869980,4715,4715,4715,4715,0
|
|
20230721,102400,434869980,4715,4730,4730,4715,2503
|
|
20230721,102300,423054670,4750,4750,4750,4750,0
|
|
20230721,102200,423054670,4750,4750,4750,4750,1
|
|
20230721,102100,423049920,4730,4730,4730,4730,0
|
|
20230721,102000,423049920,4730,4730,4730,4730,51
|
|
20230721,101900,422808690,4730,4730,4730,4730,1
|
|
20230721,101800,422803960,4720,4720,4720,4720,0
|
|
20230721,101700,422803960,4720,4720,4720,4720,0
|
|
20230721,101600,422803960,4720,4750,4750,4720,300
|
|
20230721,101500,421383130,4755,4755,4755,4755,44
|
|
20230721,101400,421173910,4750,4750,4750,4750,49
|
|
20230721,101300,420941160,4750,4750,4750,4750,154
|
|
20230721,101200,420209660,4720,4720,4720,4720,56
|
|
20230721,101100,419945340,4720,4725,4725,4720,2420
|
|
20230721,101000,408522590,4725,4775,4775,4720,2315
|
|
20230721,100900,397587940,4780,4780,4780,4780,2401
|
|
20230721,100800,386111160,4780,4770,4780,4770,991
|
|
20230721,100700,381375970,4780,4770,4780,4770,1153
|
|
20230721,100600,375871270,4770,4770,4770,4770,144
|
|
20230721,100500,375184390,4770,4770,4770,4770,0
|
|
20230721,100400,375184390,4770,4760,4770,4750,221
|
|
20230721,100300,374130630,4750,4750,4760,4750,615
|
|
20230721,100200,371207000,4750,4785,4785,4750,780
|
|
20230721,100100,367487350,4785,4795,4795,4785,2368
|
|
20230721,100000,356140340,4795,4775,4795,4775,2674
|
|
20230721,095900,343339080,4755,4740,4755,4740,2279
|
|
20230721,095800,332514760,4730,4725,4730,4725,1271
|
|
20230721,095700,326505925,4725,4725,4725,4725,11
|
|
20230721,095600,326453950,4725,4725,4725,4725,1
|
|
20230721,095500,326449225,4710,4710,4710,4710,320
|
|
20230721,095400,324942025,4710,4710,4710,4710,0
|
|
20230721,095300,324942025,4710,4710,4710,4710,0
|
|
20230721,095200,324942025,4710,4710,4710,4710,0
|
|
20230721,095100,324942025,4710,4710,4710,4710,0
|
|
20230721,095000,324942025,4710,4710,4710,4710,442
|
|
20230721,094900,322860205,4710,4705,4710,4705,62
|
|
20230721,094800,322568190,4705,4710,4710,4685,245
|
|
20230721,094700,321416595,4710,4685,4710,4685,127
|
|
20230721,094600,320821575,4685,4690,4690,4685,7
|
|
20230721,094500,320788750,4685,4710,4710,4685,95
|
|
20230721,094400,320341795,4710,4710,4710,4710,0
|
|
20230721,094300,320341795,4710,4710,4710,4710,213
|
|
20230721,094200,319338565,4685,4685,4685,4685,735
|
|
20230721,094100,315895090,4685,4685,4685,4685,164
|
|
20230721,094000,315126750,4685,4670,4690,4670,1384
|
|
20230721,093900,308645470,4665,4660,4665,4660,14
|
|
20230721,093800,308580180,4660,4660,4660,4660,140
|
|
20230721,093700,307927780,4660,4655,4660,4655,110
|
|
20230721,093600,307415230,4650,4620,4650,4620,30
|
|
20230721,093500,307276080,4640,4630,4640,4630,299
|
|
20230721,093400,305890095,4630,4625,4630,4625,110
|
|
20230721,093300,305380800,4625,4630,4630,4625,40
|
|
20230721,093200,305195655,4615,4615,4615,4615,0
|
|
20230721,093100,305195655,4615,4605,4615,4605,159
|
|
20230721,093000,304462320,4605,4605,4605,4605,31
|
|
20230721,092900,304319565,4605,4605,4605,4605,1
|
|
20230721,092800,304314960,4600,4600,4605,4600,1727
|
|
20230721,092700,296370720,4600,4600,4620,4600,518
|
|
20230721,092600,293986120,4625,4625,4625,4625,24
|
|
20230721,092500,293875120,4630,4630,4630,4630,0
|
|
20230721,092400,293875120,4630,4605,4630,4605,173
|
|
20230721,092300,293077905,4605,4630,4630,4605,800
|
|
20230721,092200,289391900,4630,4630,4630,4630,194
|
|
20230721,092100,288493680,4630,4600,4630,4595,507
|
|
20230721,092000,286159775,4595,4615,4615,4530,4209
|
|
20230721,091900,266876225,4610,4665,4665,4610,1037
|
|
20230721,091800,262088895,4635,4665,4665,4635,2010
|
|
20230721,091700,252740175,4660,4680,4680,4655,597
|
|
20230721,091600,249954510,4680,4675,4680,4675,343
|
|
20230721,091500,248350005,4675,4685,4690,4675,398
|
|
20230721,091400,246486500,4685,4720,4720,4685,269
|
|
20230721,091300,245226200,4685,4720,4720,4685,2
|
|
20230721,091200,245216795,4680,4705,4705,4680,2601
|
|
20230721,091100,233006795,4705,4725,4725,4705,856
|
|
20230721,091000,228971875,4725,4790,4800,4725,3846
|
|
20230721,090900,210623740,4790,4700,4800,4700,5888
|
|
20230721,090800,182483940,4700,4710,4745,4695,4073
|
|
20230721,090700,163296545,4730,4680,4730,4680,4446
|
|
20230721,090600,142360525,4690,4635,4700,4635,8828
|
|
20230721,090500,101123540,4635,4615,4640,4590,1893
|
|
20230721,090400,92380115,4600,4550,4600,4550,9711
|
|
20230721,090300,47919045,4550,4550,4550,4550,70
|
|
20230721,090200,47600545,4530,4550,4550,4525,501
|
|
20230721,090100,45327975,4545,4555,4570,4545,5551
|
|
20230721,090000,20095360,4580,4585,4585,4550,4385
|