618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191500,609364500,8910,8910,8910,8910,1629
|
|
20230721,191400,609364500,8910,8910,8910,8910,0
|
|
20230721,191300,609364500,8910,8910,8910,8910,0
|
|
20230721,191200,609364500,8910,8910,8910,8910,0
|
|
20230721,191100,609364500,8910,8910,8910,8910,0
|
|
20230721,191000,609364500,8910,8910,8910,8910,0
|
|
20230721,190900,609364500,8910,8910,8910,8910,0
|
|
20230721,190800,609364500,8910,8910,8910,8910,0
|
|
20230721,190700,609364500,8910,8910,8910,8910,0
|
|
20230721,190600,609364500,8910,8910,8910,8910,0
|
|
20230721,190500,609364500,8910,8910,8910,8910,0
|
|
20230721,190400,609364500,8910,8910,8910,8910,0
|
|
20230721,190300,609364500,8910,8910,8910,8910,0
|
|
20230721,190200,609364500,8910,8910,8910,8910,0
|
|
20230721,190100,609364500,8910,8910,8910,8910,0
|
|
20230721,190000,609364500,8910,8910,8910,8910,0
|
|
20230721,185900,609364500,8910,8910,8910,8910,0
|
|
20230721,185800,609364500,8910,8910,8910,8910,0
|
|
20230721,185700,609364500,8910,8910,8910,8910,0
|
|
20230721,185600,609364500,8910,8910,8910,8910,0
|
|
20230721,185500,609364500,8910,8910,8910,8910,0
|
|
20230721,185400,609364500,8910,8910,8910,8910,0
|
|
20230721,185300,609364500,8910,8910,8910,8910,0
|
|
20230721,185200,609364500,8910,8910,8910,8910,0
|
|
20230721,185100,609364500,8910,8910,8910,8910,0
|
|
20230721,185000,609364500,8910,8910,8910,8910,0
|
|
20230721,184900,609364500,8910,8910,8910,8910,0
|
|
20230721,184800,609364500,8910,8910,8910,8910,0
|
|
20230721,184700,609364500,8910,8910,8910,8910,0
|
|
20230721,184600,609364500,8910,8910,8910,8910,0
|
|
20230721,184500,609364500,8910,8910,8910,8910,1629
|
|
20230721,184400,609364500,8910,8910,8910,8910,0
|
|
20230721,184300,609364500,8910,8910,8910,8910,0
|
|
20230721,184200,609364500,8910,8910,8910,8910,0
|
|
20230721,184100,609364500,8910,8910,8910,8910,0
|
|
20230721,184000,609364500,8910,8910,8910,8910,0
|
|
20230721,183900,609364500,8910,8910,8910,8910,0
|
|
20230721,183800,609364500,8910,8910,8910,8910,0
|
|
20230721,183700,609364500,8910,8910,8910,8910,0
|
|
20230721,183600,609364500,8910,8910,8910,8910,0
|
|
20230721,183500,609364500,8910,8910,8910,8910,0
|
|
20230721,183400,609364500,8910,8910,8910,8910,0
|
|
20230721,183300,609364500,8910,8910,8910,8910,0
|
|
20230721,183200,609364500,8910,8910,8910,8910,0
|
|
20230721,183100,609364500,8910,8910,8910,8910,0
|
|
20230721,183000,609364500,8910,8910,8910,8910,0
|
|
20230721,182900,609364500,8910,8910,8910,8910,0
|
|
20230721,182800,609364500,8910,8910,8910,8910,0
|
|
20230721,182700,609364500,8910,8910,8910,8910,0
|
|
20230721,182600,609364500,8910,8910,8910,8910,0
|
|
20230721,182500,609364500,8910,8910,8910,8910,0
|
|
20230721,182400,609364500,8910,8910,8910,8910,0
|
|
20230721,182300,609364500,8910,8910,8910,8910,0
|
|
20230721,182200,609364500,8910,8910,8910,8910,0
|
|
20230721,182100,609364500,8910,8910,8910,8910,0
|
|
20230721,182000,609364500,8910,8910,8910,8910,0
|
|
20230721,181900,609364500,8910,8910,8910,8910,0
|
|
20230721,181800,609364500,8910,8910,8910,8910,0
|
|
20230721,181700,609364500,8910,8910,8910,8910,0
|
|
20230721,181600,609364500,8910,8910,8910,8910,0
|
|
20230721,181500,609364500,8910,8910,8910,8910,1629
|
|
20230721,181400,609364500,8910,8910,8910,8910,0
|
|
20230721,181300,609364500,8910,8910,8910,8910,0
|
|
20230721,181200,609364500,8910,8910,8910,8910,0
|
|
20230721,181100,609364500,8910,8910,8910,8910,0
|
|
20230721,181000,609364500,8910,8910,8910,8910,0
|
|
20230721,180900,609364500,8910,8910,8910,8910,0
|
|
20230721,180800,609364500,8910,8910,8910,8910,0
|
|
20230721,180700,609364500,8910,8910,8910,8910,0
|
|
20230721,180600,609364500,8910,8910,8910,8910,0
|
|
20230721,180500,609364500,8910,8910,8910,8910,0
|
|
20230721,180400,609364500,8910,8910,8910,8910,0
|
|
20230721,180300,609364500,8910,8910,8910,8910,0
|
|
20230721,180200,609364500,8910,8910,8910,8910,0
|
|
20230721,180100,609364500,8910,8910,8910,8910,0
|
|
20230721,180000,609364500,8910,8910,8910,8910,0
|
|
20230721,175900,609364500,8910,8910,8910,8910,0
|
|
20230721,175800,609364500,8910,8910,8910,8910,0
|
|
20230721,175700,609364500,8910,8910,8910,8910,0
|
|
20230721,175600,609364500,8910,8910,8910,8910,0
|
|
20230721,175500,609364500,8910,8910,8910,8910,0
|
|
20230721,175400,609364500,8910,8910,8910,8910,0
|
|
20230721,175300,609364500,8910,8910,8910,8910,0
|
|
20230721,175200,609364500,8910,8910,8910,8910,0
|
|
20230721,175100,609364500,8910,8910,8910,8910,0
|
|
20230721,175000,609364500,8910,8910,8910,8910,0
|
|
20230721,174900,609364500,8910,8910,8910,8910,0
|
|
20230721,174800,609364500,8910,8910,8910,8910,0
|
|
20230721,174700,609364500,8910,8910,8910,8910,0
|
|
20230721,174600,609364500,8910,8910,8910,8910,0
|
|
20230721,174500,609364500,8910,8910,8910,8910,1629
|
|
20230721,174400,609364500,8910,8910,8910,8910,0
|
|
20230721,174300,609364500,8910,8910,8910,8910,0
|
|
20230721,174200,609364500,8910,8910,8910,8910,0
|
|
20230721,174100,609364500,8910,8910,8910,8910,0
|
|
20230721,174000,609364500,8910,8910,8910,8910,0
|
|
20230721,173900,609364500,8910,8910,8910,8910,0
|
|
20230721,173800,609364500,8910,8910,8910,8910,0
|
|
20230721,173700,609364500,8910,8910,8910,8910,0
|
|
20230721,173600,609364500,8910,8910,8910,8910,0
|
|
20230721,173500,609364500,8910,8910,8910,8910,0
|
|
20230721,173400,609364500,8910,8910,8910,8910,0
|
|
20230721,173300,609364500,8910,8910,8910,8910,0
|
|
20230721,173200,609364500,8910,8910,8910,8910,0
|
|
20230721,173100,609364500,8910,8910,8910,8910,0
|
|
20230721,173000,609364500,8910,8910,8910,8910,0
|
|
20230721,172900,609364500,8910,8910,8910,8910,0
|
|
20230721,172800,609364500,8910,8910,8910,8910,0
|
|
20230721,172700,609364500,8910,8910,8910,8910,0
|
|
20230721,172600,609364500,8910,8910,8910,8910,0
|
|
20230721,172500,609364500,8910,8910,8910,8910,0
|
|
20230721,172400,609364500,8910,8910,8910,8910,0
|
|
20230721,172300,609364500,8910,8910,8910,8910,0
|
|
20230721,172200,609364500,8910,8910,8910,8910,0
|
|
20230721,172100,609364500,8910,8910,8910,8910,0
|
|
20230721,172000,609364500,8910,8910,8910,8910,0
|
|
20230721,171900,609364500,8910,8910,8910,8910,0
|
|
20230721,171800,609364500,8910,8910,8910,8910,0
|
|
20230721,171700,609364500,8910,8910,8910,8910,0
|
|
20230721,171600,609364500,8910,8910,8910,8910,0
|
|
20230721,171500,609364500,8910,8910,8910,8910,1629
|
|
20230721,171400,609364500,8910,8910,8910,8910,0
|
|
20230721,171300,609364500,8910,8910,8910,8910,0
|
|
20230721,171200,609364500,8910,8910,8910,8910,0
|
|
20230721,171100,609364500,8910,8910,8910,8910,0
|
|
20230721,171000,609364500,8910,8910,8910,8910,0
|
|
20230721,170900,609364500,8910,8910,8910,8910,0
|
|
20230721,170800,609364500,8910,8910,8910,8910,0
|
|
20230721,170700,609364500,8910,8910,8910,8910,0
|
|
20230721,170600,609364500,8910,8910,8910,8910,0
|
|
20230721,170500,609364500,8910,8910,8910,8910,0
|
|
20230721,170400,609364500,8910,8910,8910,8910,0
|
|
20230721,170300,609364500,8910,8910,8910,8910,0
|
|
20230721,170200,609364500,8910,8910,8910,8910,0
|
|
20230721,170100,609364500,8910,8910,8910,8910,0
|
|
20230721,170000,609364500,8910,8910,8910,8910,0
|
|
20230721,165900,609364500,8910,8910,8910,8910,0
|
|
20230721,165800,609364500,8910,8910,8910,8910,0
|
|
20230721,165700,609364500,8910,8910,8910,8910,0
|
|
20230721,165600,609364500,8910,8910,8910,8910,0
|
|
20230721,165500,609364500,8910,8910,8910,8910,0
|
|
20230721,165400,609364500,8910,8910,8910,8910,0
|
|
20230721,165300,609364500,8910,8910,8910,8910,0
|
|
20230721,165200,609364500,8910,8910,8910,8910,0
|
|
20230721,165100,609364500,8910,8910,8910,8910,0
|
|
20230721,165000,609364500,8910,8910,8910,8910,0
|
|
20230721,164900,609364500,8910,8910,8910,8910,0
|
|
20230721,164800,609364500,8910,8910,8910,8910,0
|
|
20230721,164700,609364500,8910,8910,8910,8910,0
|
|
20230721,164600,609364500,8910,8910,8910,8910,0
|
|
20230721,164500,609364500,8910,8910,8910,8910,1629
|
|
20230721,164400,609364500,8910,8910,8910,8910,0
|
|
20230721,164300,609364500,8910,8910,8910,8910,0
|
|
20230721,164200,609364500,8910,8910,8910,8910,0
|
|
20230721,164100,609364500,8910,8910,8910,8910,0
|
|
20230721,164000,609364500,8910,8910,8910,8910,0
|
|
20230721,163900,609364500,8910,8910,8910,8910,0
|
|
20230721,163800,609364500,8910,8910,8910,8910,0
|
|
20230721,163700,609364500,8910,8910,8910,8910,0
|
|
20230721,163600,609364500,8910,8910,8910,8910,0
|
|
20230721,163500,609364500,8910,8910,8910,8910,0
|
|
20230721,163400,609364500,8910,8910,8910,8910,0
|
|
20230721,163300,609364500,8910,8910,8910,8910,0
|
|
20230721,163200,609364500,8910,8910,8910,8910,0
|
|
20230721,163100,609364500,8910,8910,8910,8910,0
|
|
20230721,163000,609364500,8910,8910,8910,8910,0
|
|
20230721,162900,609364500,8910,8910,8910,8910,0
|
|
20230721,162800,609364500,8910,8910,8910,8910,0
|
|
20230721,162700,609364500,8910,8910,8910,8910,0
|
|
20230721,162600,609364500,8910,8910,8910,8910,0
|
|
20230721,162500,609364500,8910,8910,8910,8910,0
|
|
20230721,162400,609364500,8910,8910,8910,8910,0
|
|
20230721,162300,609364500,8910,8910,8910,8910,0
|
|
20230721,162200,609364500,8910,8910,8910,8910,0
|
|
20230721,162100,609364500,8910,8910,8910,8910,0
|
|
20230721,162000,609364500,8910,8910,8910,8910,0
|
|
20230721,161900,609364500,8910,8910,8910,8910,0
|
|
20230721,161800,609364500,8910,8910,8910,8910,0
|
|
20230721,161700,609364500,8910,8910,8910,8910,0
|
|
20230721,161600,609364500,8910,8910,8910,8910,0
|
|
20230721,161500,609364500,8910,8910,8910,8910,1629
|
|
20230721,161400,609364500,8910,8910,8910,8910,0
|
|
20230721,161300,609364500,8910,8910,8910,8910,0
|
|
20230721,161200,609364500,8910,8910,8910,8910,0
|
|
20230721,161100,609364500,8910,8910,8910,8910,0
|
|
20230721,161000,609364500,8910,8910,8910,8910,0
|
|
20230721,160900,609364500,8910,8910,8910,8910,0
|
|
20230721,160800,609364500,8910,8910,8910,8910,0
|
|
20230721,160700,609364500,8910,8910,8910,8910,0
|
|
20230721,160600,609364500,8910,8910,8910,8910,0
|
|
20230721,160500,609364500,8910,8910,8910,8910,0
|
|
20230721,160400,609364500,8910,8910,8910,8910,0
|
|
20230721,160300,609364500,8910,8910,8910,8910,0
|
|
20230721,160200,609364500,8910,8910,8910,8910,0
|
|
20230721,160100,609364500,8910,8910,8910,8910,0
|
|
20230721,160000,609364500,8910,8910,8910,8910,0
|
|
20230721,155900,609364500,8910,8910,8910,8910,0
|
|
20230721,155800,609364500,8910,8910,8910,8910,0
|
|
20230721,155700,609364500,8910,8910,8910,8910,0
|
|
20230721,155600,609364500,8910,8910,8910,8910,0
|
|
20230721,155500,609364500,8910,8910,8910,8910,0
|
|
20230721,155400,609364500,8910,8910,8910,8910,0
|
|
20230721,155300,609364500,8910,8910,8910,8910,0
|
|
20230721,155200,609364500,8910,8910,8910,8910,0
|
|
20230721,155100,609364500,8910,8910,8910,8910,0
|
|
20230721,155000,609364500,8910,8910,8910,8910,0
|
|
20230721,154900,609364500,8910,8910,8910,8910,0
|
|
20230721,154800,609364500,8910,8910,8910,8910,0
|
|
20230721,154700,609364500,8910,8910,8910,8910,0
|
|
20230721,154600,609364500,8910,8910,8910,8910,0
|
|
20230721,154500,609364500,8910,8910,8910,8910,1629
|
|
20230721,154400,609364500,8910,8910,8910,8910,0
|
|
20230721,154300,609364500,8910,8910,8910,8910,0
|
|
20230721,154200,609364500,8910,8910,8910,8910,0
|
|
20230721,154100,609364500,8910,8910,8910,8910,0
|
|
20230721,154000,609364500,8910,8910,8910,8910,0
|
|
20230721,153900,609364500,8910,8910,8910,8910,0
|
|
20230721,153800,609364500,8910,8910,8910,8910,0
|
|
20230721,153700,609364500,8910,8910,8910,8910,0
|
|
20230721,153600,609364500,8910,8910,8910,8910,0
|
|
20230721,153500,609364500,8910,8910,8910,8910,0
|
|
20230721,153400,609364500,8910,8910,8910,8910,0
|
|
20230721,153300,609364500,8910,8910,8910,8910,0
|
|
20230721,153200,609364500,8910,8910,8910,8910,0
|
|
20230721,153100,609364500,8910,8910,8910,8910,0
|
|
20230721,153000,609364500,8910,8910,8910,8910,1629
|
|
20230721,152900,594850110,8870,8870,8870,8870,0
|
|
20230721,152800,594850110,8870,8870,8870,8870,0
|
|
20230721,152700,594850110,8870,8870,8870,8870,0
|
|
20230721,152600,594850110,8870,8870,8870,8870,0
|
|
20230721,152500,594850110,8870,8870,8870,8870,0
|
|
20230721,152400,594850110,8870,8870,8870,8870,0
|
|
20230721,152300,594850110,8870,8870,8870,8870,0
|
|
20230721,152200,594850110,8870,8870,8870,8870,0
|
|
20230721,152100,594850110,8870,8870,8870,8870,0
|
|
20230721,152000,594850110,8870,8870,8870,8870,0
|
|
20230721,151900,594850110,8870,8870,8870,8860,35
|
|
20230721,151800,594539670,8860,8870,8870,8860,263
|
|
20230721,151700,592208240,8870,8860,8870,8860,199
|
|
20230721,151600,590443390,8860,8850,8860,8850,42
|
|
20230721,151500,590071330,8860,8860,8860,8860,205
|
|
20230721,151400,588255030,8850,8850,8850,8850,335
|
|
20230721,151300,585290280,8850,8850,8850,8850,1
|
|
20230721,151200,585281430,8850,8850,8850,8850,49
|
|
20230721,151100,584847780,8850,8850,8850,8850,67
|
|
20230721,151000,584254830,8850,8850,8850,8850,0
|
|
20230721,150900,584254830,8850,8850,8850,8830,280
|
|
20230721,150800,581779510,8850,8850,8850,8850,340
|
|
20230721,150700,578770510,8860,8860,8860,8860,253
|
|
20230721,150600,576528930,8860,8850,8860,8840,333
|
|
20230721,150500,573580610,8850,8850,8850,8850,62
|
|
20230721,150400,573031910,8850,8850,8850,8850,184
|
|
20230721,150300,571403510,8840,8840,8840,8840,0
|
|
20230721,150200,571403510,8840,8840,8840,8840,0
|
|
20230721,150100,571403510,8840,8830,8840,8830,91
|
|
20230721,150000,570599760,8830,8830,8830,8830,69
|
|
20230721,145900,569990490,8830,8830,8830,8830,7
|
|
20230721,145800,569928680,8830,8830,8830,8830,11
|
|
20230721,145700,569831550,8840,8840,8840,8840,27
|
|
20230721,145600,569592870,8840,8840,8840,8840,1
|
|
20230721,145500,569584030,8840,8840,8840,8840,15
|
|
20230721,145400,569451430,8830,8830,8830,8830,0
|
|
20230721,145300,569451430,8830,8830,8830,8830,12
|
|
20230721,145200,569345470,8830,8830,8830,8830,0
|
|
20230721,145100,569345470,8830,8840,8840,8830,120
|
|
20230721,145000,568285290,8850,8850,8850,8850,0
|
|
20230721,144900,568285290,8850,8850,8850,8850,15
|
|
20230721,144800,568152540,8840,8840,8840,8840,0
|
|
20230721,144700,568152540,8840,8830,8840,8830,23
|
|
20230721,144600,567949420,8850,8850,8850,8850,1
|
|
20230721,144500,567940570,8840,8830,8840,8830,27
|
|
20230721,144400,567701950,8830,8830,8830,8830,0
|
|
20230721,144300,567701950,8830,8850,8850,8830,199
|
|
20230721,144200,565942390,8850,8850,8850,8850,39
|
|
20230721,144100,565597240,8850,8850,8850,8850,6
|
|
20230721,144000,565544140,8850,8850,8850,8850,10
|
|
20230721,143900,565455640,8850,8850,8850,8850,61
|
|
20230721,143800,564915790,8860,8860,8860,8850,82
|
|
20230721,143700,564189320,8860,8860,8860,8860,12
|
|
20230721,143600,564083000,8860,8860,8860,8860,12
|
|
20230721,143500,563976680,8870,8880,8880,8870,147
|
|
20230721,143400,562672680,8870,8880,8880,8870,178
|
|
20230721,143300,561092220,8890,8890,8890,8890,12
|
|
20230721,143200,560985540,8890,8890,8890,8890,18
|
|
20230721,143100,560825520,8900,8900,8900,8900,80
|
|
20230721,143000,560113520,8900,8900,8900,8900,33
|
|
20230721,142900,559819820,8900,8900,8900,8900,0
|
|
20230721,142800,559819820,8900,8900,8900,8900,151
|
|
20230721,142700,558475920,8890,8890,8890,8890,0
|
|
20230721,142600,558475920,8890,8880,8890,8880,28
|
|
20230721,142500,558227060,8880,8880,8880,8880,0
|
|
20230721,142400,558227060,8880,8880,8880,8880,6
|
|
20230721,142300,558173780,8890,8880,8890,8880,12
|
|
20230721,142200,558067150,8890,8890,8890,8890,0
|
|
20230721,142100,558067150,8890,8910,8910,8890,61
|
|
20230721,142000,557524660,8910,8910,8910,8910,1
|
|
20230721,141900,557515750,8910,8910,8910,8910,1
|
|
20230721,141800,557506840,8910,8900,8910,8900,190
|
|
20230721,141700,555815830,8900,8900,8900,8900,2
|
|
20230721,141600,555798030,8900,8890,8900,8890,124
|
|
20230721,141500,554694510,8900,8890,8900,8890,50
|
|
20230721,141400,554249570,8900,8900,8900,8900,39
|
|
20230721,141300,553902470,8890,8890,8890,8890,7
|
|
20230721,141200,553840240,8900,8900,8900,8890,52
|
|
20230721,141100,553377510,8900,8900,8900,8900,41
|
|
20230721,141000,553012610,8890,8890,8890,8890,8
|
|
20230721,140900,552941490,8900,8900,8900,8900,44
|
|
20230721,140800,552549890,8900,8900,8900,8900,132
|
|
20230721,140700,551375090,8900,8900,8900,8900,0
|
|
20230721,140600,551375090,8900,8900,8900,8900,43
|
|
20230721,140500,550992390,8890,8890,8890,8890,15
|
|
20230721,140400,550859040,8880,8870,8880,8870,88
|
|
20230721,140300,550077670,8870,8870,8870,8870,3
|
|
20230721,140200,550051060,8870,8870,8870,8870,5
|
|
20230721,140100,550006710,8870,8870,8870,8870,0
|
|
20230721,140000,550006710,8870,8870,8870,8870,6
|
|
20230721,135900,549953490,8870,8870,8870,8870,131
|
|
20230721,135800,548791520,8880,8870,8880,8870,7
|
|
20230721,135700,548729420,8870,8870,8870,8870,10
|
|
20230721,135600,548640720,8870,8870,8870,8870,0
|
|
20230721,135500,548640720,8870,8870,8870,8870,0
|
|
20230721,135400,548640720,8870,8870,8870,8870,395
|
|
20230721,135300,545137070,8910,8890,8910,8890,65
|
|
20230721,135200,544558170,8910,8900,8910,8900,44
|
|
20230721,135100,544166190,8910,8910,8910,8910,0
|
|
20230721,135000,544166190,8910,8870,8910,8870,40
|
|
20230721,134900,543809830,8910,8910,8920,8910,44
|
|
20230721,134800,543417620,8930,8930,8930,8930,0
|
|
20230721,134700,543417620,8930,8880,8930,8880,43
|
|
20230721,134600,543033930,8880,8880,8880,8880,104
|
|
20230721,134500,542110410,8870,8880,8880,8870,39
|
|
20230721,134400,541764150,8880,8870,8880,8870,122
|
|
20230721,134300,540681600,8860,8860,8860,8860,8
|
|
20230721,134200,540610720,8850,8850,8850,8850,0
|
|
20230721,134100,540610720,8850,8850,8850,8850,0
|
|
20230721,134000,540610720,8850,8850,8850,8850,100
|
|
20230721,133900,539725720,8850,8860,8860,8850,104
|
|
20230721,133800,538804320,8850,8910,8910,8850,747
|
|
20230721,133700,532169910,8950,8900,8950,8850,7756
|
|
20230721,133600,463147650,8920,8850,8950,8850,2719
|
|
20230721,133500,438946080,8840,8840,8840,8840,6
|
|
20230721,133400,438893040,8840,8840,8840,8840,0
|
|
20230721,133300,438893040,8840,8840,8840,8840,36
|
|
20230721,133200,438574800,8840,8840,8840,8840,6
|
|
20230721,133100,438521760,8850,8850,8850,8850,50
|
|
20230721,133000,438079260,8850,8850,8850,8850,64
|
|
20230721,132900,437512860,8840,8840,8840,8840,6
|
|
20230721,132800,437459820,8860,8860,8860,8860,100
|
|
20230721,132700,436573820,8850,8850,8850,8850,118
|
|
20230721,132600,435529520,8850,8860,8860,8850,57
|
|
20230721,132500,435024560,8860,8870,8870,8860,61
|
|
20230721,132400,434484000,8870,8870,8870,8870,17
|
|
20230721,132300,434333210,8870,8870,8870,8870,2
|
|
20230721,132200,434315470,8870,8870,8870,8870,67
|
|
20230721,132100,433721180,8870,8870,8870,8870,0
|
|
20230721,132000,433721180,8870,8880,8890,8870,45
|
|
20230721,131900,433321650,8890,8890,8890,8890,0
|
|
20230721,131800,433321650,8890,8890,8890,8890,0
|
|
20230721,131700,433321650,8890,8890,8890,8890,75
|
|
20230721,131600,432654900,8880,8880,8880,8880,75
|
|
20230721,131500,431988900,8880,8880,8880,8880,0
|
|
20230721,131400,431988900,8880,8880,8880,8880,0
|
|
20230721,131300,431988900,8880,8880,8880,8880,3
|
|
20230721,131200,431962260,8880,8850,8880,8850,113
|
|
20230721,131100,430960490,8850,8860,8860,8850,16
|
|
20230721,131000,430818740,8860,8860,8860,8860,6
|
|
20230721,130900,430765580,8860,8860,8860,8860,0
|
|
20230721,130800,430765580,8860,8860,8860,8860,27
|
|
20230721,130700,430526360,8870,8870,8870,8870,0
|
|
20230721,130600,430526360,8870,8870,8870,8870,0
|
|
20230721,130500,430526360,8870,8870,8870,8870,0
|
|
20230721,130400,430526360,8870,8850,8870,8850,431
|
|
20230721,130300,426705140,8850,8840,8850,8840,110
|
|
20230721,130200,425731820,8830,8830,8830,8830,6
|
|
20230721,130100,425678840,8830,8830,8830,8830,4
|
|
20230721,130000,425643520,8830,8830,8830,8830,0
|
|
20230721,125900,425643520,8830,8840,8840,8830,8
|
|
20230721,125800,425572860,8830,8830,8830,8830,3
|
|
20230721,125700,425546370,8830,8830,8830,8830,3
|
|
20230721,125600,425519880,8840,8840,8840,8840,0
|
|
20230721,125500,425519880,8840,8840,8840,8840,7
|
|
20230721,125400,425458000,8850,8850,8850,8850,138
|
|
20230721,125300,424236700,8840,8810,8840,8810,38
|
|
20230721,125200,423900990,8810,8810,8810,8810,0
|
|
20230721,125100,423900990,8810,8810,8810,8810,57
|
|
20230721,125000,423398820,8840,8840,8840,8840,37
|
|
20230721,124900,423071740,8830,8790,8830,8790,1249
|
|
20230721,124800,412080260,8790,8790,8790,8790,6
|
|
20230721,124700,412027520,8790,8790,8790,8790,156
|
|
20230721,124600,410656280,8790,8790,8790,8790,5
|
|
20230721,124500,410612330,8800,8800,8800,8800,50
|
|
20230721,124400,410172330,8790,8790,8790,8790,13
|
|
20230721,124300,410058060,8790,8790,8790,8790,20
|
|
20230721,124200,409882260,8790,8790,8790,8790,164
|
|
20230721,124100,408440700,8790,8800,8800,8790,220
|
|
20230721,124000,406505080,8800,8800,8800,8800,19
|
|
20230721,123900,406337880,8800,8800,8800,8800,12
|
|
20230721,123800,406232280,8800,8800,8800,8800,4
|
|
20230721,123700,406197080,8800,8800,8800,8800,113
|
|
20230721,123600,405202680,8840,8840,8840,8840,0
|
|
20230721,123500,405202680,8840,8800,8840,8800,106
|
|
20230721,123400,404266940,8800,8800,8800,8800,6
|
|
20230721,123300,404214140,8800,8800,8800,8800,6
|
|
20230721,123200,404161340,8800,8800,8800,8800,6
|
|
20230721,123100,404108540,8800,8800,8800,8800,0
|
|
20230721,123000,404108540,8800,8800,8800,8800,45
|
|
20230721,122900,403712540,8800,8800,8800,8800,3
|
|
20230721,122800,403686140,8810,8810,8810,8810,10
|
|
20230721,122700,403598040,8810,8800,8810,8800,62
|
|
20230721,122600,403051940,8810,8810,8810,8810,30
|
|
20230721,122500,402787640,8800,8800,8800,8800,6
|
|
20230721,122400,402734840,8810,8800,8810,8800,7
|
|
20230721,122300,402673230,8800,8800,8800,8800,505
|
|
20230721,122200,398229230,8800,8810,8810,8800,78
|
|
20230721,122100,397542710,8810,8810,8810,8810,23
|
|
20230721,122000,397340080,8810,8810,8810,8800,37
|
|
20230721,121900,397014130,8810,8810,8810,8810,1
|
|
20230721,121800,397005320,8810,8810,8810,8810,9
|
|
20230721,121700,396926030,8810,8810,8810,8810,6
|
|
20230721,121600,396873170,8810,8810,8810,8810,10
|
|
20230721,121500,396785070,8810,8800,8810,8800,16
|
|
20230721,121400,396644170,8800,8800,8800,8800,6
|
|
20230721,121300,396591370,8800,8800,8800,8800,6
|
|
20230721,121200,396538570,8800,8800,8800,8800,0
|
|
20230721,121100,396538570,8800,8800,8800,8800,6
|
|
20230721,121000,396485770,8800,8800,8800,8800,6
|
|
20230721,120900,396432970,8800,8800,8800,8800,0
|
|
20230721,120800,396432970,8800,8800,8800,8800,5
|
|
20230721,120700,396388970,8800,8800,8800,8800,0
|
|
20230721,120600,396388970,8800,8800,8800,8800,6
|
|
20230721,120500,396336170,8800,8790,8800,8790,19
|
|
20230721,120400,396169030,8800,8790,8800,8790,11
|
|
20230721,120300,396072330,8790,8800,8800,8790,118
|
|
20230721,120200,395034360,8800,8800,8800,8800,0
|
|
20230721,120100,395034360,8800,8800,8800,8800,6
|
|
20230721,120000,394981560,8800,8800,8800,8800,5
|
|
20230721,115900,394937560,8790,8790,8800,8790,23
|
|
20230721,115800,394735290,8800,8800,8800,8800,606
|
|
20230721,115700,389402490,8800,8800,8800,8800,96
|
|
20230721,115600,388557690,8800,8800,8800,8800,4
|
|
20230721,115500,388522490,8800,8800,8800,8800,3
|
|
20230721,115400,388496090,8800,8800,8800,8800,709
|
|
20230721,115300,382256890,8790,8790,8800,8790,144
|
|
20230721,115200,380989810,8790,8790,8790,8790,89
|
|
20230721,115100,380207500,8790,8820,8820,8790,1656
|
|
20230721,115000,365628330,8820,8830,8830,8820,534
|
|
20230721,114900,360917280,8830,8830,8830,8830,10
|
|
20230721,114800,360828980,8830,8830,8830,8830,5
|
|
20230721,114700,360784830,8830,8830,8840,8830,19
|
|
20230721,114600,360616940,8830,8830,8830,8830,8
|
|
20230721,114500,360546300,8830,8830,8830,8830,11
|
|
20230721,114400,360449170,8830,8820,8830,8820,124
|
|
20230721,114300,359355050,8820,8820,8820,8820,3
|
|
20230721,114200,359328590,8820,8840,8840,8820,650
|
|
20230721,114100,353584680,8840,8840,8840,8840,12
|
|
20230721,114000,353478600,8840,8840,8840,8840,10
|
|
20230721,113900,353390200,8840,8840,8840,8840,9
|
|
20230721,113800,353310640,8840,8840,8850,8840,110
|
|
20230721,113700,352337240,8840,8840,8850,8840,22
|
|
20230721,113600,352142750,8840,8840,8840,8840,9
|
|
20230721,113500,352063190,8840,8850,8850,8840,22
|
|
20230721,113400,351868610,8850,8850,8850,8850,88
|
|
20230721,113300,351089810,8850,8850,8850,8850,3
|
|
20230721,113200,351063260,8850,8850,8850,8850,10
|
|
20230721,113100,350974760,8850,8850,8850,8850,12
|
|
20230721,113000,350868560,8850,8850,8850,8850,19
|
|
20230721,112900,350700410,8850,8860,8860,8850,6
|
|
20230721,112800,350647280,8860,8860,8860,8860,0
|
|
20230721,112700,350647280,8860,8860,8860,8860,0
|
|
20230721,112600,350647280,8860,8880,8880,8860,10
|
|
20230721,112500,350558610,8880,8850,8890,8840,282
|
|
20230721,112400,348062150,8850,8850,8850,8850,110
|
|
20230721,112300,347088650,8860,8860,8860,8860,101
|
|
20230721,112200,346193790,8870,8870,8870,8870,2
|
|
20230721,112100,346176050,8880,8880,8880,8880,0
|
|
20230721,112000,346176050,8880,8880,8880,8880,0
|
|
20230721,111900,346176050,8880,8850,8880,8850,38
|
|
20230721,111800,345839150,8860,8860,8860,8860,1
|
|
20230721,111700,345830290,8860,8860,8860,8860,1
|
|
20230721,111600,345821430,8870,8870,8870,8870,0
|
|
20230721,111500,345821430,8870,8870,8870,8870,0
|
|
20230721,111400,345821430,8870,8870,8870,8870,0
|
|
20230721,111300,345821430,8870,8870,8870,8870,0
|
|
20230721,111200,345821430,8870,8840,8870,8840,424
|
|
20230721,111100,342071130,8830,8830,8830,8830,8
|
|
20230721,111000,342000490,8830,8830,8830,8830,4
|
|
20230721,110900,341965170,8840,8840,8840,8830,133
|
|
20230721,110800,340790660,8840,8840,8840,8840,0
|
|
20230721,110700,340790660,8840,8840,8840,8840,5
|
|
20230721,110600,340746460,8830,8830,8830,8830,6
|
|
20230721,110500,340693480,8840,8850,8850,8840,6
|
|
20230721,110400,340640390,8850,8850,8850,8850,21
|
|
20230721,110300,340454540,8850,8850,8850,8850,0
|
|
20230721,110200,340454540,8850,8850,8850,8850,8
|
|
20230721,110100,340383740,8830,8830,8830,8830,0
|
|
20230721,110000,340383740,8830,8830,8830,8830,226
|
|
20230721,105900,338388160,8810,8900,8900,8800,1611
|
|
20230721,105800,324154310,8910,8900,8910,8900,135
|
|
20230721,105700,322952460,8910,8910,8910,8910,104
|
|
20230721,105600,322025820,8920,8930,8930,8920,5
|
|
20230721,105500,321981200,8920,8920,8920,8920,12
|
|
20230721,105400,321874160,8930,8930,8930,8930,0
|
|
20230721,105300,321874160,8930,8930,8930,8930,5
|
|
20230721,105200,321829510,8940,8940,8940,8940,4
|
|
20230721,105100,321793750,8940,8940,8940,8940,11
|
|
20230721,105000,321695410,8940,8940,8940,8940,0
|
|
20230721,104900,321695410,8940,8940,8940,8940,10
|
|
20230721,104800,321606010,8930,8940,8940,8930,724
|
|
20230721,104700,315140650,8940,8940,8940,8940,2
|
|
20230721,104600,315122770,8930,8940,8940,8930,2024
|
|
20230721,104500,297048390,8950,8950,8950,8950,40
|
|
20230721,104400,296690390,8940,8950,8950,8940,2
|
|
20230721,104300,296672500,8940,8910,8940,8910,415
|
|
20230721,104200,292971380,8930,8920,8940,8920,10242
|
|
20230721,104100,201513630,8910,8810,8910,8810,8272
|
|
20230721,104000,127872690,8820,8820,8820,8820,5
|
|
20230721,103900,127828590,8810,8810,8810,8810,0
|
|
20230721,103800,127828590,8810,8810,8810,8810,6
|
|
20230721,103700,127775730,8810,8810,8810,8810,99
|
|
20230721,103600,126903540,8820,8820,8820,8820,2
|
|
20230721,103500,126885900,8820,8820,8820,8820,29
|
|
20230721,103400,126630120,8820,8820,8820,8820,1
|
|
20230721,103300,126621300,8820,8820,8820,8820,1
|
|
20230721,103200,126612480,8820,8820,8820,8820,5
|
|
20230721,103100,126568380,8810,8810,8810,8810,164
|
|
20230721,103000,125123540,8810,8810,8810,8810,6
|
|
20230721,102900,125070680,8800,8800,8800,8800,0
|
|
20230721,102800,125070680,8800,8800,8810,8800,31
|
|
20230721,102700,124797650,8800,8800,8800,8800,2
|
|
20230721,102600,124780050,8800,8810,8810,8800,31
|
|
20230721,102500,124506950,8800,8800,8800,8800,0
|
|
20230721,102400,124506950,8800,8800,8800,8800,15
|
|
20230721,102300,124374950,8800,8800,8800,8800,3
|
|
20230721,102200,124348550,8800,8800,8800,8800,92
|
|
20230721,102100,123538950,8810,8810,8810,8810,0
|
|
20230721,102000,123538950,8810,8810,8810,8810,0
|
|
20230721,101900,123538950,8810,8810,8810,8810,20
|
|
20230721,101800,123362750,8810,8810,8810,8810,3
|
|
20230721,101700,123336320,8790,8790,8790,8790,6
|
|
20230721,101600,123283580,8790,8790,8790,8790,39
|
|
20230721,101500,122940770,8830,8800,8830,8800,60
|
|
20230721,101400,122411090,8790,8790,8790,8790,1
|
|
20230721,101300,122402300,8790,8790,8790,8790,5
|
|
20230721,101200,122358350,8780,8780,8780,8780,0
|
|
20230721,101100,122358350,8780,8780,8780,8780,0
|
|
20230721,101000,122358350,8780,8780,8780,8780,6
|
|
20230721,100900,122305670,8780,8800,8800,8780,1000
|
|
20230721,100800,113521990,8800,8800,8800,8800,0
|
|
20230721,100700,113521990,8800,8800,8800,8800,113
|
|
20230721,100600,112527590,8800,8800,8800,8800,16
|
|
20230721,100500,112386790,8800,8800,8800,8800,1
|
|
20230721,100400,112377990,8800,8800,8810,8800,41
|
|
20230721,100300,112016950,8800,8800,8800,8800,10
|
|
20230721,100200,111928950,8800,8800,8800,8800,10
|
|
20230721,100100,111840950,8800,8830,8830,8800,4
|
|
20230721,100000,111805720,8830,8830,8830,8830,1
|
|
20230721,095900,111796890,8830,8790,8830,8790,237
|
|
20230721,095800,109707620,8830,8790,8830,8790,230
|
|
20230721,095700,107685410,8800,8800,8800,8800,25
|
|
20230721,095600,107465410,8800,8800,8800,8800,2
|
|
20230721,095500,107447810,8810,8810,8810,8810,0
|
|
20230721,095400,107447810,8810,8810,8810,8810,0
|
|
20230721,095300,107447810,8810,8790,8810,8790,31
|
|
20230721,095200,107175300,8790,8790,8790,8790,44
|
|
20230721,095100,106788540,8790,8790,8790,8790,340
|
|
20230721,095000,103799940,8780,8780,8780,8780,6
|
|
20230721,094900,103747260,8790,8790,8790,8790,2
|
|
20230721,094800,103729680,8790,8790,8790,8790,2
|
|
20230721,094700,103712100,8790,8790,8790,8790,2
|
|
20230721,094600,103694520,8790,8790,8790,8790,20
|
|
20230721,094500,103518720,8790,8790,8790,8790,1
|
|
20230721,094400,103509930,8780,8790,8790,8780,41
|
|
20230721,094300,103149940,8790,8790,8790,8790,1
|
|
20230721,094200,103141150,8780,8790,8790,8780,609
|
|
20230721,094100,97793970,8790,8780,8790,8780,89
|
|
20230721,094000,97012190,8780,8780,8780,8780,40
|
|
20230721,093900,96660990,8780,8790,8800,8780,429
|
|
20230721,093800,92894190,8830,8850,8850,8820,389
|
|
20230721,093700,89461540,8850,8850,8850,8850,3
|
|
20230721,093600,89434990,8850,8800,8850,8800,81
|
|
20230721,093500,88722040,8800,8790,8800,8790,42
|
|
20230721,093400,88352740,8780,8800,8800,8780,110
|
|
20230721,093300,87386520,8810,8810,8810,8810,2
|
|
20230721,093200,87368900,8810,8810,8810,8810,2
|
|
20230721,093100,87351280,8780,8800,8810,8780,436
|
|
20230721,093000,83515920,8810,8810,8810,8810,8
|
|
20230721,092900,83445440,8810,8810,8810,8810,7
|
|
20230721,092800,83383770,8800,8790,8800,8790,647
|
|
20230721,092700,77690200,8780,8790,8790,8780,454
|
|
20230721,092600,73699600,8790,8790,8790,8790,255
|
|
20230721,092500,71458150,8790,8790,8790,8790,278
|
|
20230721,092400,69014530,8790,8800,8800,8790,46
|
|
20230721,092300,68609780,8800,8800,8800,8800,14
|
|
20230721,092200,68486580,8800,8810,8810,8800,522
|
|
20230721,092100,63892820,8810,8820,8820,8800,76
|
|
20230721,092000,63223170,8820,8800,8820,8800,322
|
|
20230721,091900,60389550,8800,8780,8800,8780,41
|
|
20230721,091800,60028930,8780,8790,8790,8780,288
|
|
20230721,091700,57500250,8780,8800,8800,8780,466
|
|
20230721,091600,53407450,8830,8800,8830,8790,1884
|
|
20230721,091500,36838820,8800,8830,8830,8800,1563
|
|
20230721,091400,23060710,8850,8850,8850,8850,3
|
|
20230721,091300,23034160,8860,8840,8860,8840,86
|
|
20230721,091200,22273280,8870,8870,8870,8870,51
|
|
20230721,091100,21820910,8870,8830,8870,8830,74
|
|
20230721,091000,21166610,8820,8820,8820,8820,3
|
|
20230721,090900,21140150,8820,8800,8820,8800,73
|
|
20230721,090800,20497060,8810,8860,8860,8810,318
|
|
20230721,090700,17693380,8800,8800,8800,8800,0
|
|
20230721,090600,17693380,8800,8800,8800,8800,0
|
|
20230721,090500,17693380,8800,8810,8810,8800,229
|
|
20230721,090400,15677910,8810,8850,8850,8780,1385
|
|
20230721,090300,3481850,8850,8880,8880,8850,54
|
|
20230721,090200,3003390,8890,8890,8890,8890,78
|
|
20230721,090100,2309970,8900,8910,8910,8900,19
|
|
20230721,090000,2140820,8920,8920,8920,8920,238
|