609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190600,542176460,4785,4785,4785,4785,5001
|
|
20230721,190500,542176460,4785,4785,4785,4785,0
|
|
20230721,190400,542176460,4785,4785,4785,4785,0
|
|
20230721,190300,542176460,4785,4785,4785,4785,0
|
|
20230721,190200,542176460,4785,4785,4785,4785,0
|
|
20230721,190100,542176460,4785,4785,4785,4785,0
|
|
20230721,190000,542176460,4785,4785,4785,4785,0
|
|
20230721,185900,542176460,4785,4785,4785,4785,0
|
|
20230721,185800,542176460,4785,4785,4785,4785,0
|
|
20230721,185700,542176460,4785,4785,4785,4785,0
|
|
20230721,185600,542176460,4785,4785,4785,4785,0
|
|
20230721,185500,542176460,4785,4785,4785,4785,0
|
|
20230721,185400,542176460,4785,4785,4785,4785,0
|
|
20230721,185300,542176460,4785,4785,4785,4785,0
|
|
20230721,185200,542176460,4785,4785,4785,4785,0
|
|
20230721,185100,542176460,4785,4785,4785,4785,0
|
|
20230721,185000,542176460,4785,4785,4785,4785,0
|
|
20230721,184900,542176460,4785,4785,4785,4785,0
|
|
20230721,184800,542176460,4785,4785,4785,4785,0
|
|
20230721,184700,542176460,4785,4785,4785,4785,0
|
|
20230721,184600,542176460,4785,4785,4785,4785,0
|
|
20230721,184500,542176460,4785,4785,4785,4785,0
|
|
20230721,184400,542176460,4785,4785,4785,4785,0
|
|
20230721,184300,542176460,4785,4785,4785,4785,0
|
|
20230721,184200,542176460,4785,4785,4785,4785,0
|
|
20230721,184100,542176460,4785,4785,4785,4785,0
|
|
20230721,184000,542176460,4785,4785,4785,4785,0
|
|
20230721,183900,542176460,4785,4785,4785,4785,0
|
|
20230721,183800,542176460,4785,4785,4785,4785,0
|
|
20230721,183700,542176460,4785,4785,4785,4785,0
|
|
20230721,183600,542176460,4785,4785,4785,4785,5001
|
|
20230721,183500,542176460,4785,4785,4785,4785,0
|
|
20230721,183400,542176460,4785,4785,4785,4785,0
|
|
20230721,183300,542176460,4785,4785,4785,4785,0
|
|
20230721,183200,542176460,4785,4785,4785,4785,0
|
|
20230721,183100,542176460,4785,4785,4785,4785,0
|
|
20230721,183000,542176460,4785,4785,4785,4785,0
|
|
20230721,182900,542176460,4785,4785,4785,4785,0
|
|
20230721,182800,542176460,4785,4785,4785,4785,0
|
|
20230721,182700,542176460,4785,4785,4785,4785,0
|
|
20230721,182600,542176460,4785,4785,4785,4785,0
|
|
20230721,182500,542176460,4785,4785,4785,4785,0
|
|
20230721,182400,542176460,4785,4785,4785,4785,0
|
|
20230721,182300,542176460,4785,4785,4785,4785,0
|
|
20230721,182200,542176460,4785,4785,4785,4785,0
|
|
20230721,182100,542176460,4785,4785,4785,4785,0
|
|
20230721,182000,542176460,4785,4785,4785,4785,0
|
|
20230721,181900,542176460,4785,4785,4785,4785,0
|
|
20230721,181800,542176460,4785,4785,4785,4785,0
|
|
20230721,181700,542176460,4785,4785,4785,4785,0
|
|
20230721,181600,542176460,4785,4785,4785,4785,0
|
|
20230721,181500,542176460,4785,4785,4785,4785,0
|
|
20230721,181400,542176460,4785,4785,4785,4785,0
|
|
20230721,181300,542176460,4785,4785,4785,4785,0
|
|
20230721,181200,542176460,4785,4785,4785,4785,0
|
|
20230721,181100,542176460,4785,4785,4785,4785,0
|
|
20230721,181000,542176460,4785,4785,4785,4785,0
|
|
20230721,180900,542176460,4785,4785,4785,4785,0
|
|
20230721,180800,542176460,4785,4785,4785,4785,0
|
|
20230721,180700,542176460,4785,4785,4785,4785,0
|
|
20230721,180600,542176460,4785,4785,4785,4785,5001
|
|
20230721,180500,542176460,4785,4785,4785,4785,0
|
|
20230721,180400,542176460,4785,4785,4785,4785,0
|
|
20230721,180300,542176460,4785,4785,4785,4785,0
|
|
20230721,180200,542176460,4785,4785,4785,4785,0
|
|
20230721,180100,542176460,4785,4785,4785,4785,0
|
|
20230721,180000,542176460,4785,4785,4785,4785,0
|
|
20230721,175900,542176460,4785,4785,4785,4785,0
|
|
20230721,175800,542176460,4785,4785,4785,4785,0
|
|
20230721,175700,542176460,4785,4785,4785,4785,0
|
|
20230721,175600,542176460,4785,4785,4785,4785,0
|
|
20230721,175500,542176460,4785,4785,4785,4785,0
|
|
20230721,175400,542176460,4785,4785,4785,4785,0
|
|
20230721,175300,542176460,4785,4785,4785,4785,0
|
|
20230721,175200,542176460,4785,4785,4785,4785,0
|
|
20230721,175100,542176460,4785,4785,4785,4785,0
|
|
20230721,175000,542176460,4785,4785,4785,4785,0
|
|
20230721,174900,542176460,4785,4785,4785,4785,0
|
|
20230721,174800,542176460,4785,4785,4785,4785,0
|
|
20230721,174700,542176460,4785,4785,4785,4785,0
|
|
20230721,174600,542176460,4785,4785,4785,4785,0
|
|
20230721,174500,542176460,4785,4785,4785,4785,0
|
|
20230721,174400,542176460,4785,4785,4785,4785,0
|
|
20230721,174300,542176460,4785,4785,4785,4785,0
|
|
20230721,174200,542176460,4785,4785,4785,4785,0
|
|
20230721,174100,542176460,4785,4785,4785,4785,0
|
|
20230721,174000,542176460,4785,4785,4785,4785,0
|
|
20230721,173900,542176460,4785,4785,4785,4785,0
|
|
20230721,173800,542176460,4785,4785,4785,4785,0
|
|
20230721,173700,542176460,4785,4785,4785,4785,0
|
|
20230721,173600,542176460,4785,4785,4785,4785,5001
|
|
20230721,173500,542176460,4785,4785,4785,4785,0
|
|
20230721,173400,542176460,4785,4785,4785,4785,0
|
|
20230721,173300,542176460,4785,4785,4785,4785,0
|
|
20230721,173200,542176460,4785,4785,4785,4785,0
|
|
20230721,173100,542176460,4785,4785,4785,4785,0
|
|
20230721,173000,542176460,4785,4785,4785,4785,0
|
|
20230721,172900,542176460,4785,4785,4785,4785,0
|
|
20230721,172800,542176460,4785,4785,4785,4785,0
|
|
20230721,172700,542176460,4785,4785,4785,4785,0
|
|
20230721,172600,542176460,4785,4785,4785,4785,0
|
|
20230721,172500,542176460,4785,4785,4785,4785,0
|
|
20230721,172400,542176460,4785,4785,4785,4785,0
|
|
20230721,172300,542176460,4785,4785,4785,4785,0
|
|
20230721,172200,542176460,4785,4785,4785,4785,0
|
|
20230721,172100,542176460,4785,4785,4785,4785,0
|
|
20230721,172000,542176460,4785,4785,4785,4785,0
|
|
20230721,171900,542176460,4785,4785,4785,4785,0
|
|
20230721,171800,542176460,4785,4785,4785,4785,0
|
|
20230721,171700,542176460,4785,4785,4785,4785,0
|
|
20230721,171600,542176460,4785,4785,4785,4785,0
|
|
20230721,171500,542176460,4785,4785,4785,4785,0
|
|
20230721,171400,542176460,4785,4785,4785,4785,0
|
|
20230721,171300,542176460,4785,4785,4785,4785,0
|
|
20230721,171200,542176460,4785,4785,4785,4785,0
|
|
20230721,171100,542176460,4785,4785,4785,4785,0
|
|
20230721,171000,542176460,4785,4785,4785,4785,0
|
|
20230721,170900,542176460,4785,4785,4785,4785,0
|
|
20230721,170800,542176460,4785,4785,4785,4785,0
|
|
20230721,170700,542176460,4785,4785,4785,4785,0
|
|
20230721,170600,542176460,4785,4785,4785,4785,5001
|
|
20230721,170500,542176460,4785,4785,4785,4785,0
|
|
20230721,170400,542176460,4785,4785,4785,4785,0
|
|
20230721,170300,542176460,4785,4785,4785,4785,0
|
|
20230721,170200,542176460,4785,4785,4785,4785,0
|
|
20230721,170100,542176460,4785,4785,4785,4785,0
|
|
20230721,170000,542176460,4785,4785,4785,4785,0
|
|
20230721,165900,542176460,4785,4785,4785,4785,0
|
|
20230721,165800,542176460,4785,4785,4785,4785,0
|
|
20230721,165700,542176460,4785,4785,4785,4785,0
|
|
20230721,165600,542176460,4785,4785,4785,4785,0
|
|
20230721,165500,542176460,4785,4785,4785,4785,0
|
|
20230721,165400,542176460,4785,4785,4785,4785,0
|
|
20230721,165300,542176460,4785,4785,4785,4785,0
|
|
20230721,165200,542176460,4785,4785,4785,4785,0
|
|
20230721,165100,542176460,4785,4785,4785,4785,0
|
|
20230721,165000,542176460,4785,4785,4785,4785,0
|
|
20230721,164900,542176460,4785,4785,4785,4785,0
|
|
20230721,164800,542176460,4785,4785,4785,4785,0
|
|
20230721,164700,542176460,4785,4785,4785,4785,0
|
|
20230721,164600,542176460,4785,4785,4785,4785,0
|
|
20230721,164500,542176460,4785,4785,4785,4785,0
|
|
20230721,164400,542176460,4785,4785,4785,4785,0
|
|
20230721,164300,542176460,4785,4785,4785,4785,0
|
|
20230721,164200,542176460,4785,4785,4785,4785,0
|
|
20230721,164100,542176460,4785,4785,4785,4785,0
|
|
20230721,164000,542176460,4785,4785,4785,4785,0
|
|
20230721,163900,542176460,4785,4785,4785,4785,0
|
|
20230721,163800,542176460,4785,4785,4785,4785,0
|
|
20230721,163700,542176460,4785,4785,4785,4785,0
|
|
20230721,163600,542176460,4785,4785,4785,4785,5001
|
|
20230721,163500,542176460,4785,4785,4785,4785,0
|
|
20230721,163400,542176460,4785,4785,4785,4785,0
|
|
20230721,163300,542176460,4785,4785,4785,4785,0
|
|
20230721,163200,542176460,4785,4785,4785,4785,0
|
|
20230721,163100,542176460,4785,4785,4785,4785,0
|
|
20230721,163000,542176460,4785,4785,4785,4785,0
|
|
20230721,162900,542176460,4785,4785,4785,4785,0
|
|
20230721,162800,542176460,4785,4785,4785,4785,0
|
|
20230721,162700,542176460,4785,4785,4785,4785,0
|
|
20230721,162600,542176460,4785,4785,4785,4785,0
|
|
20230721,162500,542176460,4785,4785,4785,4785,0
|
|
20230721,162400,542176460,4785,4785,4785,4785,0
|
|
20230721,162300,542176460,4785,4785,4785,4785,0
|
|
20230721,162200,542176460,4785,4785,4785,4785,0
|
|
20230721,162100,542176460,4785,4785,4785,4785,0
|
|
20230721,162000,542176460,4785,4785,4785,4785,0
|
|
20230721,161900,542176460,4785,4785,4785,4785,0
|
|
20230721,161800,542176460,4785,4785,4785,4785,0
|
|
20230721,161700,542176460,4785,4785,4785,4785,0
|
|
20230721,161600,542176460,4785,4785,4785,4785,0
|
|
20230721,161500,542176460,4785,4785,4785,4785,0
|
|
20230721,161400,542176460,4785,4785,4785,4785,0
|
|
20230721,161300,542176460,4785,4785,4785,4785,0
|
|
20230721,161200,542176460,4785,4785,4785,4785,0
|
|
20230721,161100,542176460,4785,4785,4785,4785,0
|
|
20230721,161000,542176460,4785,4785,4785,4785,0
|
|
20230721,160900,542176460,4785,4785,4785,4785,0
|
|
20230721,160800,542176460,4785,4785,4785,4785,0
|
|
20230721,160700,542176460,4785,4785,4785,4785,0
|
|
20230721,160600,542176460,4785,4785,4785,4785,5001
|
|
20230721,160500,542176460,4785,4785,4785,4785,0
|
|
20230721,160400,542176460,4785,4785,4785,4785,0
|
|
20230721,160300,542176460,4785,4785,4785,4785,0
|
|
20230721,160200,542176460,4785,4785,4785,4785,0
|
|
20230721,160100,542176460,4785,4785,4785,4785,0
|
|
20230721,160000,542176460,4785,4785,4785,4785,0
|
|
20230721,155900,542176460,4785,4785,4785,4785,0
|
|
20230721,155800,542176460,4785,4785,4785,4785,0
|
|
20230721,155700,542176460,4785,4785,4785,4785,0
|
|
20230721,155600,542176460,4785,4785,4785,4785,0
|
|
20230721,155500,542176460,4785,4785,4785,4785,0
|
|
20230721,155400,542176460,4785,4785,4785,4785,0
|
|
20230721,155300,542176460,4785,4785,4785,4785,0
|
|
20230721,155200,542176460,4785,4785,4785,4785,0
|
|
20230721,155100,542176460,4785,4785,4785,4785,0
|
|
20230721,155000,542176460,4785,4785,4785,4785,0
|
|
20230721,154900,542176460,4785,4785,4785,4785,0
|
|
20230721,154800,542176460,4785,4785,4785,4785,0
|
|
20230721,154700,542176460,4785,4785,4785,4785,0
|
|
20230721,154600,542176460,4785,4785,4785,4785,0
|
|
20230721,154500,542176460,4785,4785,4785,4785,0
|
|
20230721,154400,542176460,4785,4785,4785,4785,0
|
|
20230721,154300,542176460,4785,4785,4785,4785,0
|
|
20230721,154200,542176460,4785,4785,4785,4785,0
|
|
20230721,154100,542176460,4785,4785,4785,4785,0
|
|
20230721,154000,542176460,4785,4785,4785,4785,0
|
|
20230721,153900,542176460,4785,4785,4785,4785,0
|
|
20230721,153800,542176460,4785,4785,4785,4785,0
|
|
20230721,153700,542176460,4785,4785,4785,4785,0
|
|
20230721,153600,542176460,4785,4785,4785,4785,5001
|
|
20230721,153500,542176460,4785,4785,4785,4785,0
|
|
20230721,153400,542176460,4785,4785,4785,4785,0
|
|
20230721,153300,542176460,4785,4785,4785,4785,0
|
|
20230721,153200,542176460,4785,4785,4785,4785,0
|
|
20230721,153100,542176460,4785,4785,4785,4785,0
|
|
20230721,153000,542176460,4785,4785,4785,4785,5001
|
|
20230721,152900,518246675,4795,4795,4795,4795,0
|
|
20230721,152800,518246675,4795,4795,4795,4795,0
|
|
20230721,152700,518246675,4795,4795,4795,4795,0
|
|
20230721,152600,518246675,4795,4795,4795,4795,0
|
|
20230721,152500,518246675,4795,4795,4795,4795,0
|
|
20230721,152400,518246675,4795,4795,4795,4795,0
|
|
20230721,152300,518246675,4795,4795,4795,4795,0
|
|
20230721,152200,518246675,4795,4795,4795,4795,0
|
|
20230721,152100,518246675,4795,4795,4795,4795,0
|
|
20230721,152000,518246675,4795,4795,4795,4795,0
|
|
20230721,151900,518246675,4795,4795,4795,4795,10
|
|
20230721,151800,518198725,4790,4790,4790,4790,200
|
|
20230721,151700,517240725,4795,4800,4800,4795,405
|
|
20230721,151600,515298725,4795,4795,4795,4795,1143
|
|
20230721,151500,509818040,4795,4795,4795,4795,3
|
|
20230721,151400,509803655,4790,4790,4790,4790,0
|
|
20230721,151300,509803655,4790,4795,4795,4790,3
|
|
20230721,151200,509789280,4790,4790,4790,4790,104
|
|
20230721,151100,509291120,4790,4790,4790,4785,1334
|
|
20230721,151000,502903370,4790,4790,4790,4790,20
|
|
20230721,150900,502807570,4790,4790,4790,4790,12
|
|
20230721,150800,502750090,4790,4790,4790,4790,459
|
|
20230721,150700,500551480,4790,4790,4790,4790,101
|
|
20230721,150600,500067690,4790,4790,4790,4790,15
|
|
20230721,150500,499995840,4790,4790,4795,4785,1942
|
|
20230721,150400,490694765,4790,4795,4795,4790,127
|
|
20230721,150300,490086160,4785,4795,4795,4785,1714
|
|
20230721,150200,481882840,4795,4795,4795,4790,60
|
|
20230721,150100,481595165,4795,4800,4800,4790,4927
|
|
20230721,150000,457954925,4800,4800,4800,4800,346
|
|
20230721,145900,456294125,4805,4805,4805,4805,0
|
|
20230721,145800,456294125,4805,4805,4805,4805,366
|
|
20230721,145700,454535495,4805,4805,4805,4805,1035
|
|
20230721,145600,449562320,4805,4805,4805,4805,1796
|
|
20230721,145500,440932540,4805,4805,4805,4805,100
|
|
20230721,145400,440452040,4800,4805,4805,4800,3010
|
|
20230721,145300,426003990,4805,4805,4805,4805,134
|
|
20230721,145200,425360120,4805,4805,4805,4805,1429
|
|
20230721,145100,418493775,4805,4805,4805,4805,0
|
|
20230721,145000,418493775,4805,4805,4805,4805,150
|
|
20230721,144900,417773025,4805,4805,4805,4805,1484
|
|
20230721,144800,410642405,4805,4805,4805,4805,516
|
|
20230721,144700,408163025,4805,4805,4805,4805,40
|
|
20230721,144600,407970825,4805,4805,4805,4805,0
|
|
20230721,144500,407970825,4805,4805,4805,4805,90
|
|
20230721,144400,407538375,4810,4810,4810,4810,27
|
|
20230721,144300,407408505,4805,4805,4805,4805,0
|
|
20230721,144200,407408505,4805,4805,4805,4805,0
|
|
20230721,144100,407408505,4805,4805,4805,4805,72
|
|
20230721,144000,407062545,4810,4805,4810,4805,170
|
|
20230721,143900,406245595,4810,4810,4810,4810,41
|
|
20230721,143800,406048385,4810,4810,4810,4810,1
|
|
20230721,143700,406043575,4810,4810,4810,4810,400
|
|
20230721,143600,404119575,4815,4805,4815,4805,152
|
|
20230721,143500,403387895,4805,4810,4810,4805,517
|
|
20230721,143400,400901560,4810,4810,4810,4810,0
|
|
20230721,143300,400901560,4810,4815,4815,4810,11
|
|
20230721,143200,400848645,4810,4810,4810,4810,178
|
|
20230721,143100,399992465,4810,4810,4810,4810,13
|
|
20230721,143000,399929935,4815,4815,4815,4815,0
|
|
20230721,142900,399929935,4815,4815,4815,4815,2
|
|
20230721,142800,399920305,4810,4810,4810,4810,0
|
|
20230721,142700,399920305,4810,4810,4810,4810,12
|
|
20230721,142600,399862585,4810,4810,4810,4810,0
|
|
20230721,142500,399862585,4810,4810,4810,4810,807
|
|
20230721,142400,395980915,4810,4805,4810,4805,3503
|
|
20230721,142300,379148985,4805,4805,4805,4805,1
|
|
20230721,142200,379144180,4810,4805,4815,4805,381
|
|
20230721,142100,377312165,4805,4805,4805,4805,0
|
|
20230721,142000,377312165,4805,4805,4805,4805,171
|
|
20230721,141900,376490510,4815,4815,4815,4805,471
|
|
20230721,141800,374226645,4815,4815,4815,4815,4
|
|
20230721,141700,374207385,4805,4810,4810,4805,51
|
|
20230721,141600,373962325,4815,4805,4815,4805,7
|
|
20230721,141500,373928680,4805,4805,4805,4805,100
|
|
20230721,141400,373448180,4805,4805,4805,4805,0
|
|
20230721,141300,373448180,4805,4805,4805,4805,50
|
|
20230721,141200,373207930,4815,4815,4815,4815,415
|
|
20230721,141100,371209705,4815,4815,4815,4815,0
|
|
20230721,141000,371209705,4815,4815,4815,4815,0
|
|
20230721,140900,371209705,4815,4815,4815,4815,106
|
|
20230721,140800,370699315,4815,4815,4815,4815,0
|
|
20230721,140700,370699315,4815,4810,4815,4810,1183
|
|
20230721,140600,365009075,4810,4810,4810,4810,5
|
|
20230721,140500,364985025,4815,4815,4815,4815,0
|
|
20230721,140400,364985025,4815,4815,4815,4815,5
|
|
20230721,140300,364960950,4815,4815,4815,4815,62
|
|
20230721,140200,364662420,4815,4815,4815,4815,10
|
|
20230721,140100,364614270,4820,4820,4820,4820,100
|
|
20230721,140000,364132270,4820,4820,4820,4820,16
|
|
20230721,135900,364055150,4820,4810,4820,4810,1502
|
|
20230721,135800,356830420,4810,4810,4810,4810,1766
|
|
20230721,135700,348335960,4815,4815,4815,4815,1
|
|
20230721,135600,348331145,4815,4815,4815,4815,58
|
|
20230721,135500,348051875,4815,4815,4815,4815,5
|
|
20230721,135400,348027800,4810,4810,4810,4810,8
|
|
20230721,135300,347989320,4815,4820,4820,4815,1984
|
|
20230721,135200,338436335,4825,4825,4825,4825,0
|
|
20230721,135100,338436335,4825,4820,4825,4815,202
|
|
20230721,135000,337462695,4820,4825,4825,4820,28
|
|
20230721,134900,337327645,4825,4825,4825,4825,10
|
|
20230721,134800,337279395,4825,4825,4825,4825,50
|
|
20230721,134700,337038145,4815,4815,4815,4815,137
|
|
20230721,134600,336378490,4815,4815,4815,4815,20
|
|
20230721,134500,336282190,4820,4820,4820,4820,10
|
|
20230721,134400,336233990,4820,4820,4820,4820,0
|
|
20230721,134300,336233990,4820,4820,4820,4820,30
|
|
20230721,134200,336089390,4820,4820,4820,4820,79
|
|
20230721,134100,335708610,4820,4820,4820,4820,50
|
|
20230721,134000,335467610,4825,4825,4825,4820,208
|
|
20230721,133900,334464045,4825,4825,4825,4825,100
|
|
20230721,133800,333981545,4815,4815,4815,4815,100
|
|
20230721,133700,333500045,4815,4815,4815,4815,103
|
|
20230721,133600,333004100,4825,4825,4825,4825,0
|
|
20230721,133500,333004100,4825,4825,4825,4825,0
|
|
20230721,133400,333004100,4825,4825,4825,4825,0
|
|
20230721,133300,333004100,4825,4815,4825,4815,190
|
|
20230721,133200,332088555,4815,4815,4815,4815,17
|
|
20230721,133100,332006700,4820,4810,4820,4810,18
|
|
20230721,133000,331920060,4820,4820,4820,4820,0
|
|
20230721,132900,331920060,4820,4820,4820,4820,10
|
|
20230721,132800,331871860,4820,4820,4820,4820,105
|
|
20230721,132700,331365760,4820,4820,4820,4820,0
|
|
20230721,132600,331365760,4820,4820,4820,4820,107
|
|
20230721,132500,330850020,4820,4820,4820,4820,1
|
|
20230721,132400,330845200,4820,4815,4820,4815,350
|
|
20230721,132300,329159200,4815,4815,4815,4815,0
|
|
20230721,132200,329159200,4815,4815,4815,4815,8
|
|
20230721,132100,329120680,4810,4810,4810,4810,1335
|
|
20230721,132000,322699330,4810,4810,4810,4810,200
|
|
20230721,131900,321737330,4810,4815,4815,4810,397
|
|
20230721,131800,319827690,4810,4815,4815,4810,28
|
|
20230721,131700,319692945,4820,4820,4820,4820,244
|
|
20230721,131600,318516865,4815,4820,4820,4815,2106
|
|
20230721,131500,308376200,4820,4820,4820,4820,1
|
|
20230721,131400,308371380,4820,4820,4820,4820,6
|
|
20230721,131300,308342460,4820,4820,4820,4820,1022
|
|
20230721,131200,303416420,4825,4825,4825,4825,1
|
|
20230721,131100,303411595,4825,4825,4825,4825,5
|
|
20230721,131000,303387470,4825,4825,4825,4825,3
|
|
20230721,130900,303372995,4815,4815,4815,4815,0
|
|
20230721,130800,303372995,4815,4815,4815,4815,100
|
|
20230721,130700,302891495,4815,4815,4815,4815,250
|
|
20230721,130600,301687745,4815,4820,4825,4815,1111
|
|
20230721,130500,296337210,4820,4820,4820,4820,856
|
|
20230721,130400,292211290,4820,4825,4825,4820,560
|
|
20230721,130300,289512065,4825,4825,4825,4825,0
|
|
20230721,130200,289512065,4825,4825,4825,4825,0
|
|
20230721,130100,289512065,4825,4825,4825,4825,0
|
|
20230721,130000,289512065,4825,4825,4825,4825,8
|
|
20230721,125900,289473465,4815,4815,4815,4815,36
|
|
20230721,125800,289300125,4815,4815,4815,4815,300
|
|
20230721,125700,287855625,4815,4815,4815,4815,0
|
|
20230721,125600,287855625,4815,4815,4815,4815,0
|
|
20230721,125500,287855625,4815,4815,4815,4815,0
|
|
20230721,125400,287855625,4815,4815,4815,4815,100
|
|
20230721,125300,287374125,4815,4815,4815,4815,0
|
|
20230721,125200,287374125,4815,4815,4815,4815,0
|
|
20230721,125100,287374125,4815,4815,4815,4815,91
|
|
20230721,125000,286935960,4825,4825,4825,4825,18
|
|
20230721,124900,286849110,4815,4815,4815,4815,39
|
|
20230721,124800,286661325,4820,4820,4825,4820,67
|
|
20230721,124700,286338360,4820,4830,4830,4820,21
|
|
20230721,124600,286237130,4820,4820,4820,4820,113
|
|
20230721,124500,285692470,4830,4830,4830,4830,0
|
|
20230721,124400,285692470,4830,4830,4830,4820,210
|
|
20230721,124300,284678190,4830,4820,4830,4820,613
|
|
20230721,124200,281722000,4820,4820,4820,4820,10
|
|
20230721,124100,281673800,4830,4820,4830,4820,301
|
|
20230721,124000,280222530,4820,4830,4830,4820,191
|
|
20230721,123900,279300900,4830,4830,4830,4830,2
|
|
20230721,123800,279291240,4830,4830,4830,4830,0
|
|
20230721,123700,279291240,4830,4830,4830,4830,13
|
|
20230721,123600,279228450,4820,4820,4820,4820,0
|
|
20230721,123500,279228450,4820,4820,4820,4820,1
|
|
20230721,123400,279223630,4830,4830,4830,4830,0
|
|
20230721,123300,279223630,4830,4830,4830,4830,0
|
|
20230721,123200,279223630,4830,4830,4830,4820,4201
|
|
20230721,123100,258959810,4830,4830,4830,4830,0
|
|
20230721,123000,258959810,4830,4830,4830,4830,42
|
|
20230721,122900,258756950,4830,4830,4830,4830,11
|
|
20230721,122800,258703820,4830,4830,4830,4830,119
|
|
20230721,122700,258129050,4830,4830,4830,4830,307
|
|
20230721,122600,256646240,4830,4830,4830,4830,115
|
|
20230721,122500,256090790,4830,4825,4830,4825,97
|
|
20230721,122400,255622355,4830,4830,4835,4830,1889
|
|
20230721,122300,246498210,4835,4835,4835,4835,7
|
|
20230721,122200,246464365,4840,4840,4840,4840,0
|
|
20230721,122100,246464365,4840,4840,4840,4840,0
|
|
20230721,122000,246464365,4840,4840,4840,4840,50
|
|
20230721,121900,246222365,4840,4840,4840,4840,0
|
|
20230721,121800,246222365,4840,4840,4840,4840,0
|
|
20230721,121700,246222365,4840,4840,4840,4840,0
|
|
20230721,121600,246222365,4840,4840,4840,4840,0
|
|
20230721,121500,246222365,4840,4840,4840,4840,4
|
|
20230721,121400,246203005,4825,4840,4840,4825,2936
|
|
20230721,121300,232016040,4845,4845,4845,4845,1
|
|
20230721,121200,232011195,4845,4845,4845,4845,0
|
|
20230721,121100,232011195,4845,4845,4845,4845,61
|
|
20230721,121000,231715650,4845,4850,4850,4845,412
|
|
20230721,120900,229717510,4850,4850,4850,4850,0
|
|
20230721,120800,229717510,4850,4845,4850,4845,9
|
|
20230721,120700,229673900,4845,4845,4845,4845,0
|
|
20230721,120600,229673900,4845,4845,4845,4845,1001
|
|
20230721,120500,224824055,4840,4845,4845,4840,22
|
|
20230721,120400,224717475,4840,4840,4840,4840,36
|
|
20230721,120300,224543235,4840,4840,4840,4840,0
|
|
20230721,120200,224543235,4840,4845,4845,4840,248
|
|
20230721,120100,223342900,4840,4840,4840,4840,72
|
|
20230721,120000,222994420,4845,4845,4845,4845,15
|
|
20230721,115900,222921745,4845,4845,4845,4845,5
|
|
20230721,115800,222897520,4845,4845,4845,4845,0
|
|
20230721,115700,222897520,4845,4845,4845,4845,4
|
|
20230721,115600,222878140,4845,4845,4845,4845,3
|
|
20230721,115500,222863605,4850,4850,4850,4850,0
|
|
20230721,115400,222863605,4850,4850,4850,4850,0
|
|
20230721,115300,222863605,4850,4850,4850,4850,40
|
|
20230721,115200,222669605,4850,4850,4850,4850,0
|
|
20230721,115100,222669605,4850,4850,4850,4850,10
|
|
20230721,115000,222621105,4840,4840,4840,4840,50
|
|
20230721,114900,222379105,4840,4840,4840,4840,549
|
|
20230721,114800,219721945,4840,4845,4845,4840,1266
|
|
20230721,114700,213588615,4845,4845,4845,4845,12
|
|
20230721,114600,213530475,4855,4855,4855,4855,0
|
|
20230721,114500,213530475,4855,4855,4855,4855,4
|
|
20230721,114400,213511055,4855,4855,4855,4855,1
|
|
20230721,114300,213506200,4845,4845,4845,4845,20
|
|
20230721,114200,213409300,4845,4845,4845,4845,1
|
|
20230721,114100,213404455,4845,4845,4845,4845,0
|
|
20230721,114000,213404455,4845,4845,4845,4845,0
|
|
20230721,113900,213404455,4845,4845,4845,4845,545
|
|
20230721,113800,210763930,4840,4840,4840,4840,0
|
|
20230721,113700,210763930,4840,4840,4840,4840,0
|
|
20230721,113600,210763930,4840,4840,4840,4840,0
|
|
20230721,113500,210763930,4840,4840,4840,4840,0
|
|
20230721,113400,210763930,4840,4850,4850,4840,1800
|
|
20230721,113300,202044880,4850,4850,4850,4850,0
|
|
20230721,113200,202044880,4850,4850,4850,4850,270
|
|
20230721,113100,200735380,4850,4850,4850,4850,6
|
|
20230721,113000,200706280,4850,4850,4850,4850,50
|
|
20230721,112900,200463780,4850,4850,4850,4850,0
|
|
20230721,112800,200463780,4850,4850,4850,4845,107
|
|
20230721,112700,199944835,4855,4855,4855,4855,13
|
|
20230721,112600,199881720,4855,4855,4855,4855,112
|
|
20230721,112500,199337960,4855,4855,4855,4855,0
|
|
20230721,112400,199337960,4855,4855,4855,4855,0
|
|
20230721,112300,199337960,4855,4855,4855,4855,0
|
|
20230721,112200,199337960,4855,4855,4855,4855,5
|
|
20230721,112100,199313685,4855,4855,4855,4855,1
|
|
20230721,112000,199308830,4855,4855,4855,4855,230
|
|
20230721,111900,198192180,4840,4840,4840,4840,0
|
|
20230721,111800,198192180,4840,4840,4840,4840,0
|
|
20230721,111700,198192180,4840,4840,4840,4840,0
|
|
20230721,111600,198192180,4840,4840,4840,4840,0
|
|
20230721,111500,198192180,4840,4845,4845,4840,32
|
|
20230721,111400,198037145,4845,4845,4845,4845,469
|
|
20230721,111300,195764840,4845,4845,4845,4845,40
|
|
20230721,111200,195571040,4840,4840,4840,4840,0
|
|
20230721,111100,195571040,4840,4840,4840,4840,0
|
|
20230721,111000,195571040,4840,4840,4840,4840,200
|
|
20230721,110900,194603040,4840,4840,4840,4840,0
|
|
20230721,110800,194603040,4840,4855,4855,4840,501
|
|
20230721,110700,192175430,4855,4855,4855,4855,0
|
|
20230721,110600,192175430,4855,4855,4855,4855,2
|
|
20230721,110500,192165720,4850,4850,4850,4850,0
|
|
20230721,110400,192165720,4850,4850,4850,4850,0
|
|
20230721,110300,192165720,4850,4850,4850,4850,0
|
|
20230721,110200,192165720,4850,4860,4860,4850,101
|
|
20230721,110100,191674870,4860,4860,4860,4860,0
|
|
20230721,110000,191674870,4860,4860,4860,4860,3
|
|
20230721,105900,191660290,4860,4860,4860,4860,0
|
|
20230721,105800,191660290,4860,4860,4860,4860,1
|
|
20230721,105700,191655430,4850,4850,4850,4850,0
|
|
20230721,105600,191655430,4850,4850,4850,4850,0
|
|
20230721,105500,191655430,4850,4845,4850,4845,91
|
|
20230721,105400,191214240,4850,4850,4850,4850,53
|
|
20230721,105300,190957190,4850,4850,4850,4850,1448
|
|
20230721,105200,183934390,4850,4850,4850,4850,1
|
|
20230721,105100,183929540,4845,4845,4845,4845,5
|
|
20230721,105000,183905315,4850,4850,4850,4850,9
|
|
20230721,104900,183861665,4850,4850,4850,4850,0
|
|
20230721,104800,183861665,4850,4850,4850,4850,289
|
|
20230721,104700,182460015,4860,4860,4860,4860,10
|
|
20230721,104600,182411415,4855,4855,4855,4855,0
|
|
20230721,104500,182411415,4855,4855,4855,4855,202
|
|
20230721,104400,181430705,4855,4855,4855,4855,19
|
|
20230721,104300,181338460,4855,4855,4855,4855,10
|
|
20230721,104200,181289910,4855,4855,4855,4855,24
|
|
20230721,104100,181173390,4855,4855,4855,4855,0
|
|
20230721,104000,181173390,4855,4850,4855,4850,100
|
|
20230721,103900,180687895,4855,4850,4855,4850,297
|
|
20230721,103800,179247205,4835,4835,4835,4835,40
|
|
20230721,103700,179053805,4840,4840,4840,4840,0
|
|
20230721,103600,179053805,4840,4835,4850,4835,790
|
|
20230721,103500,175229320,4845,4840,4845,4840,1915
|
|
20230721,103400,165959705,4830,4830,4830,4830,0
|
|
20230721,103300,165959705,4830,4835,4835,4830,200
|
|
20230721,103200,164993510,4830,4840,4840,4830,670
|
|
20230721,103100,161754340,4840,4840,4840,4840,137
|
|
20230721,103000,161091260,4840,4840,4840,4840,10
|
|
20230721,102900,161042860,4840,4840,4840,4840,2
|
|
20230721,102800,161033180,4840,4840,4840,4840,100
|
|
20230721,102700,160549180,4840,4835,4840,4830,499
|
|
20230721,102600,158138285,4840,4840,4840,4835,43
|
|
20230721,102500,157930220,4845,4845,4845,4845,0
|
|
20230721,102400,157930220,4845,4845,4845,4845,0
|
|
20230721,102300,157930220,4845,4850,4850,4845,54
|
|
20230721,102200,157668575,4845,4845,4845,4845,50
|
|
20230721,102100,157426325,4840,4840,4840,4840,0
|
|
20230721,102000,157426325,4840,4840,4840,4840,13
|
|
20230721,101900,157363405,4840,4830,4840,4830,319
|
|
20230721,101800,155819455,4830,4835,4835,4830,600
|
|
20230721,101700,152921380,4830,4830,4830,4830,0
|
|
20230721,101600,152921380,4830,4840,4840,4830,2714
|
|
20230721,101500,139802285,4840,4840,4840,4840,1
|
|
20230721,101400,139797445,4840,4840,4840,4840,0
|
|
20230721,101300,139797445,4840,4840,4840,4840,61
|
|
20230721,101200,139502205,4840,4840,4840,4840,30
|
|
20230721,101100,139357005,4840,4840,4840,4840,166
|
|
20230721,101000,138553565,4840,4840,4840,4840,164
|
|
20230721,100900,137759805,4840,4840,4840,4840,329
|
|
20230721,100800,136167445,4840,4840,4840,4840,57
|
|
20230721,100700,135891565,4840,4840,4840,4840,771
|
|
20230721,100600,132159925,4845,4845,4845,4845,269
|
|
20230721,100500,130856620,4845,4850,4850,4845,113
|
|
20230721,100400,130309070,4855,4855,4855,4855,60
|
|
20230721,100300,130017770,4850,4850,4850,4850,0
|
|
20230721,100200,130017770,4850,4850,4850,4850,80
|
|
20230721,100100,129629770,4850,4850,4850,4845,260
|
|
20230721,100000,128369970,4850,4860,4860,4850,272
|
|
20230721,095900,127050500,4860,4855,4860,4855,51
|
|
20230721,095800,126802645,4855,4855,4855,4850,141
|
|
20230721,095700,126118445,4860,4860,4860,4860,0
|
|
20230721,095600,126118445,4860,4860,4860,4860,0
|
|
20230721,095500,126118445,4860,4860,4860,4860,212
|
|
20230721,095400,125088125,4860,4860,4860,4860,45
|
|
20230721,095300,124869425,4860,4860,4860,4860,55
|
|
20230721,095200,124602125,4860,4860,4860,4860,10
|
|
20230721,095100,124553525,4860,4860,4860,4860,13
|
|
20230721,095000,124490345,4860,4855,4860,4855,156
|
|
20230721,094900,123732615,4850,4850,4850,4850,471
|
|
20230721,094800,121448265,4845,4845,4845,4845,0
|
|
20230721,094700,121448265,4845,4845,4850,4845,60
|
|
20230721,094600,121157560,4845,4845,4845,4825,2271
|
|
20230721,094500,110190420,4850,4855,4855,4850,30
|
|
20230721,094400,110044915,4850,4850,4850,4850,2
|
|
20230721,094300,110035215,4855,4855,4855,4855,1
|
|
20230721,094200,110030360,4855,4855,4855,4855,102
|
|
20230721,094100,109535150,4855,4855,4855,4855,22
|
|
20230721,094000,109428340,4855,4855,4855,4855,0
|
|
20230721,093900,109428340,4855,4850,4855,4850,31
|
|
20230721,093800,109277940,4850,4845,4850,4845,8
|
|
20230721,093700,109239165,4850,4850,4855,4850,148
|
|
20230721,093600,108521280,4835,4845,4845,4835,1833
|
|
20230721,093500,99658665,4835,4850,4850,4835,1431
|
|
20230721,093400,92732205,4850,4850,4850,4850,60
|
|
20230721,093300,92441205,4850,4850,4850,4850,596
|
|
20230721,093200,89550605,4850,4845,4850,4845,64
|
|
20230721,093100,89240520,4845,4845,4845,4845,1
|
|
20230721,093000,89235675,4845,4845,4845,4845,0
|
|
20230721,092900,89235675,4845,4840,4845,4840,103
|
|
20230721,092800,88737140,4850,4850,4850,4850,0
|
|
20230721,092700,88737140,4850,4840,4850,4835,698
|
|
20230721,092600,85361535,4835,4850,4850,4835,642
|
|
20230721,092500,82256485,4850,4850,4850,4850,18
|
|
20230721,092400,82169185,4855,4855,4855,4855,51
|
|
20230721,092300,81921580,4860,4860,4860,4860,0
|
|
20230721,092200,81921580,4860,4860,4860,4860,3
|
|
20230721,092100,81907000,4835,4845,4845,4835,90
|
|
20230721,092000,81471825,4835,4835,4835,4835,0
|
|
20230721,091900,81471825,4835,4835,4835,4835,0
|
|
20230721,091800,81471825,4835,4835,4835,4835,501
|
|
20230721,091700,79049490,4825,4835,4835,4825,1461
|
|
20230721,091600,71999145,4835,4825,4840,4820,1207
|
|
20230721,091500,66175555,4830,4855,4855,4830,1943
|
|
20230721,091400,56782490,4855,4855,4855,4855,55
|
|
20230721,091300,56515465,4850,4850,4850,4850,2
|
|
20230721,091200,56505765,4835,4855,4855,4835,251
|
|
20230721,091100,55290225,4845,4840,4845,4835,562
|
|
20230721,091000,52569080,4840,4840,4840,4835,58
|
|
20230721,090900,52288555,4835,4835,4835,4835,0
|
|
20230721,090800,52288555,4835,4840,4840,4835,850
|
|
20230721,090700,48175640,4840,4845,4845,4840,310
|
|
20230721,090600,46674040,4845,4845,4850,4845,178
|
|
20230721,090500,45811580,4845,4840,4845,4840,552
|
|
20230721,090400,43139850,4830,4830,4830,4830,136
|
|
20230721,090300,42482970,4830,4840,4840,4830,2343
|
|
20230721,090200,31154110,4845,4845,4845,4835,1540
|
|
20230721,090100,23702515,4840,4840,4840,4840,500
|
|
20230721,090000,21282515,4845,4810,4900,4800,4382
|