675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201200,534382135,3385,3385,3385,3385,10920
|
|
20230721,201100,534382135,3385,3385,3385,3385,0
|
|
20230721,201000,534382135,3385,3385,3385,3385,0
|
|
20230721,200900,534382135,3385,3385,3385,3385,0
|
|
20230721,200800,534382135,3385,3385,3385,3385,0
|
|
20230721,200700,534382135,3385,3385,3385,3385,0
|
|
20230721,200600,534382135,3385,3385,3385,3385,0
|
|
20230721,200500,534382135,3385,3385,3385,3385,0
|
|
20230721,200400,534382135,3385,3385,3385,3385,0
|
|
20230721,200300,534382135,3385,3385,3385,3385,0
|
|
20230721,200200,534382135,3385,3385,3385,3385,0
|
|
20230721,200100,534382135,3385,3385,3385,3385,0
|
|
20230721,200000,534382135,3385,3385,3385,3385,0
|
|
20230721,195900,534382135,3385,3385,3385,3385,0
|
|
20230721,195800,534382135,3385,3385,3385,3385,0
|
|
20230721,195700,534382135,3385,3385,3385,3385,0
|
|
20230721,195600,534382135,3385,3385,3385,3385,0
|
|
20230721,195500,534382135,3385,3385,3385,3385,0
|
|
20230721,195400,534382135,3385,3385,3385,3385,0
|
|
20230721,195300,534382135,3385,3385,3385,3385,0
|
|
20230721,195200,534382135,3385,3385,3385,3385,0
|
|
20230721,195100,534382135,3385,3385,3385,3385,0
|
|
20230721,195000,534382135,3385,3385,3385,3385,0
|
|
20230721,194900,534382135,3385,3385,3385,3385,0
|
|
20230721,194800,534382135,3385,3385,3385,3385,0
|
|
20230721,194700,534382135,3385,3385,3385,3385,0
|
|
20230721,194600,534382135,3385,3385,3385,3385,0
|
|
20230721,194500,534382135,3385,3385,3385,3385,0
|
|
20230721,194400,534382135,3385,3385,3385,3385,0
|
|
20230721,194300,534382135,3385,3385,3385,3385,0
|
|
20230721,194200,534382135,3385,3385,3385,3385,10920
|
|
20230721,194100,534382135,3385,3385,3385,3385,0
|
|
20230721,194000,534382135,3385,3385,3385,3385,0
|
|
20230721,193900,534382135,3385,3385,3385,3385,0
|
|
20230721,193800,534382135,3385,3385,3385,3385,0
|
|
20230721,193700,534382135,3385,3385,3385,3385,0
|
|
20230721,193600,534382135,3385,3385,3385,3385,0
|
|
20230721,193500,534382135,3385,3385,3385,3385,0
|
|
20230721,193400,534382135,3385,3385,3385,3385,0
|
|
20230721,193300,534382135,3385,3385,3385,3385,0
|
|
20230721,193200,534382135,3385,3385,3385,3385,0
|
|
20230721,193100,534382135,3385,3385,3385,3385,0
|
|
20230721,193000,534382135,3385,3385,3385,3385,0
|
|
20230721,192900,534382135,3385,3385,3385,3385,0
|
|
20230721,192800,534382135,3385,3385,3385,3385,0
|
|
20230721,192700,534382135,3385,3385,3385,3385,0
|
|
20230721,192600,534382135,3385,3385,3385,3385,0
|
|
20230721,192500,534382135,3385,3385,3385,3385,0
|
|
20230721,192400,534382135,3385,3385,3385,3385,0
|
|
20230721,192300,534382135,3385,3385,3385,3385,0
|
|
20230721,192200,534382135,3385,3385,3385,3385,0
|
|
20230721,192100,534382135,3385,3385,3385,3385,0
|
|
20230721,192000,534382135,3385,3385,3385,3385,0
|
|
20230721,191900,534382135,3385,3385,3385,3385,0
|
|
20230721,191800,534382135,3385,3385,3385,3385,0
|
|
20230721,191700,534382135,3385,3385,3385,3385,0
|
|
20230721,191600,534382135,3385,3385,3385,3385,0
|
|
20230721,191500,534382135,3385,3385,3385,3385,0
|
|
20230721,191400,534382135,3385,3385,3385,3385,0
|
|
20230721,191300,534382135,3385,3385,3385,3385,0
|
|
20230721,191200,534382135,3385,3385,3385,3385,10920
|
|
20230721,191100,534382135,3385,3385,3385,3385,0
|
|
20230721,191000,534382135,3385,3385,3385,3385,0
|
|
20230721,190900,534382135,3385,3385,3385,3385,0
|
|
20230721,190800,534382135,3385,3385,3385,3385,0
|
|
20230721,190700,534382135,3385,3385,3385,3385,0
|
|
20230721,190600,534382135,3385,3385,3385,3385,0
|
|
20230721,190500,534382135,3385,3385,3385,3385,0
|
|
20230721,190400,534382135,3385,3385,3385,3385,0
|
|
20230721,190300,534382135,3385,3385,3385,3385,0
|
|
20230721,190200,534382135,3385,3385,3385,3385,0
|
|
20230721,190100,534382135,3385,3385,3385,3385,0
|
|
20230721,190000,534382135,3385,3385,3385,3385,0
|
|
20230721,185900,534382135,3385,3385,3385,3385,0
|
|
20230721,185800,534382135,3385,3385,3385,3385,0
|
|
20230721,185700,534382135,3385,3385,3385,3385,0
|
|
20230721,185600,534382135,3385,3385,3385,3385,0
|
|
20230721,185500,534382135,3385,3385,3385,3385,0
|
|
20230721,185400,534382135,3385,3385,3385,3385,0
|
|
20230721,185300,534382135,3385,3385,3385,3385,0
|
|
20230721,185200,534382135,3385,3385,3385,3385,0
|
|
20230721,185100,534382135,3385,3385,3385,3385,0
|
|
20230721,185000,534382135,3385,3385,3385,3385,0
|
|
20230721,184900,534382135,3385,3385,3385,3385,0
|
|
20230721,184800,534382135,3385,3385,3385,3385,0
|
|
20230721,184700,534382135,3385,3385,3385,3385,0
|
|
20230721,184600,534382135,3385,3385,3385,3385,0
|
|
20230721,184500,534382135,3385,3385,3385,3385,0
|
|
20230721,184400,534382135,3385,3385,3385,3385,0
|
|
20230721,184300,534382135,3385,3385,3385,3385,0
|
|
20230721,184200,534382135,3385,3385,3385,3385,10920
|
|
20230721,184100,534382135,3385,3385,3385,3385,0
|
|
20230721,184000,534382135,3385,3385,3385,3385,0
|
|
20230721,183900,534382135,3385,3385,3385,3385,0
|
|
20230721,183800,534382135,3385,3385,3385,3385,0
|
|
20230721,183700,534382135,3385,3385,3385,3385,0
|
|
20230721,183600,534382135,3385,3385,3385,3385,0
|
|
20230721,183500,534382135,3385,3385,3385,3385,0
|
|
20230721,183400,534382135,3385,3385,3385,3385,0
|
|
20230721,183300,534382135,3385,3385,3385,3385,0
|
|
20230721,183200,534382135,3385,3385,3385,3385,0
|
|
20230721,183100,534382135,3385,3385,3385,3385,0
|
|
20230721,183000,534382135,3385,3385,3385,3385,0
|
|
20230721,182900,534382135,3385,3385,3385,3385,0
|
|
20230721,182800,534382135,3385,3385,3385,3385,0
|
|
20230721,182700,534382135,3385,3385,3385,3385,0
|
|
20230721,182600,534382135,3385,3385,3385,3385,0
|
|
20230721,182500,534382135,3385,3385,3385,3385,0
|
|
20230721,182400,534382135,3385,3385,3385,3385,0
|
|
20230721,182300,534382135,3385,3385,3385,3385,0
|
|
20230721,182200,534382135,3385,3385,3385,3385,0
|
|
20230721,182100,534382135,3385,3385,3385,3385,0
|
|
20230721,182000,534382135,3385,3385,3385,3385,0
|
|
20230721,181900,534382135,3385,3385,3385,3385,0
|
|
20230721,181800,534382135,3385,3385,3385,3385,0
|
|
20230721,181700,534382135,3385,3385,3385,3385,0
|
|
20230721,181600,534382135,3385,3385,3385,3385,0
|
|
20230721,181500,534382135,3385,3385,3385,3385,0
|
|
20230721,181400,534382135,3385,3385,3385,3385,0
|
|
20230721,181300,534382135,3385,3385,3385,3385,0
|
|
20230721,181200,534382135,3385,3385,3385,3385,10920
|
|
20230721,181100,534382135,3385,3385,3385,3385,0
|
|
20230721,181000,534382135,3385,3385,3385,3385,0
|
|
20230721,180900,534382135,3385,3385,3385,3385,0
|
|
20230721,180800,534382135,3385,3385,3385,3385,0
|
|
20230721,180700,534382135,3385,3385,3385,3385,0
|
|
20230721,180600,534382135,3385,3385,3385,3385,0
|
|
20230721,180500,534382135,3385,3385,3385,3385,0
|
|
20230721,180400,534382135,3385,3385,3385,3385,0
|
|
20230721,180300,534382135,3385,3385,3385,3385,0
|
|
20230721,180200,534382135,3385,3385,3385,3385,0
|
|
20230721,180100,534382135,3385,3385,3385,3385,0
|
|
20230721,180000,534382135,3385,3385,3385,3385,0
|
|
20230721,175900,534382135,3385,3385,3385,3385,0
|
|
20230721,175800,534382135,3385,3385,3385,3385,0
|
|
20230721,175700,534382135,3385,3385,3385,3385,0
|
|
20230721,175600,534382135,3385,3385,3385,3385,0
|
|
20230721,175500,534382135,3385,3385,3385,3385,0
|
|
20230721,175400,534382135,3385,3385,3385,3385,0
|
|
20230721,175300,534382135,3385,3385,3385,3385,0
|
|
20230721,175200,534382135,3385,3385,3385,3385,0
|
|
20230721,175100,534382135,3385,3385,3385,3385,0
|
|
20230721,175000,534382135,3385,3385,3385,3385,0
|
|
20230721,174900,534382135,3385,3385,3385,3385,0
|
|
20230721,174800,534382135,3385,3385,3385,3385,0
|
|
20230721,174700,534382135,3385,3385,3385,3385,0
|
|
20230721,174600,534382135,3385,3385,3385,3385,0
|
|
20230721,174500,534382135,3385,3385,3385,3385,0
|
|
20230721,174400,534382135,3385,3385,3385,3385,0
|
|
20230721,174300,534382135,3385,3385,3385,3385,0
|
|
20230721,174200,534382135,3385,3385,3385,3385,10920
|
|
20230721,174100,534382135,3385,3385,3385,3385,0
|
|
20230721,174000,534382135,3385,3385,3385,3385,0
|
|
20230721,173900,534382135,3385,3385,3385,3385,0
|
|
20230721,173800,534382135,3385,3385,3385,3385,0
|
|
20230721,173700,534382135,3385,3385,3385,3385,0
|
|
20230721,173600,534382135,3385,3385,3385,3385,0
|
|
20230721,173500,534382135,3385,3385,3385,3385,0
|
|
20230721,173400,534382135,3385,3385,3385,3385,0
|
|
20230721,173300,534382135,3385,3385,3385,3385,0
|
|
20230721,173200,534382135,3385,3385,3385,3385,0
|
|
20230721,173100,534382135,3385,3385,3385,3385,0
|
|
20230721,173000,534382135,3385,3385,3385,3385,0
|
|
20230721,172900,534382135,3385,3385,3385,3385,0
|
|
20230721,172800,534382135,3385,3385,3385,3385,0
|
|
20230721,172700,534382135,3385,3385,3385,3385,0
|
|
20230721,172600,534382135,3385,3385,3385,3385,0
|
|
20230721,172500,534382135,3385,3385,3385,3385,0
|
|
20230721,172400,534382135,3385,3385,3385,3385,0
|
|
20230721,172300,534382135,3385,3385,3385,3385,0
|
|
20230721,172200,534382135,3385,3385,3385,3385,0
|
|
20230721,172100,534382135,3385,3385,3385,3385,0
|
|
20230721,172000,534382135,3385,3385,3385,3385,0
|
|
20230721,171900,534382135,3385,3385,3385,3385,0
|
|
20230721,171800,534382135,3385,3385,3385,3385,0
|
|
20230721,171700,534382135,3385,3385,3385,3385,0
|
|
20230721,171600,534382135,3385,3385,3385,3385,0
|
|
20230721,171500,534382135,3385,3385,3385,3385,0
|
|
20230721,171400,534382135,3385,3385,3385,3385,0
|
|
20230721,171300,534382135,3385,3385,3385,3385,0
|
|
20230721,171200,534382135,3385,3385,3385,3385,10920
|
|
20230721,171100,534382135,3385,3385,3385,3385,0
|
|
20230721,171000,534382135,3385,3385,3385,3385,0
|
|
20230721,170900,534382135,3385,3385,3385,3385,0
|
|
20230721,170800,534382135,3385,3385,3385,3385,0
|
|
20230721,170700,534382135,3385,3385,3385,3385,0
|
|
20230721,170600,534382135,3385,3385,3385,3385,0
|
|
20230721,170500,534382135,3385,3385,3385,3385,0
|
|
20230721,170400,534382135,3385,3385,3385,3385,0
|
|
20230721,170300,534382135,3385,3385,3385,3385,0
|
|
20230721,170200,534382135,3385,3385,3385,3385,0
|
|
20230721,170100,534382135,3385,3385,3385,3385,0
|
|
20230721,170000,534382135,3385,3385,3385,3385,0
|
|
20230721,165900,534382135,3385,3385,3385,3385,0
|
|
20230721,165800,534382135,3385,3385,3385,3385,0
|
|
20230721,165700,534382135,3385,3385,3385,3385,0
|
|
20230721,165600,534382135,3385,3385,3385,3385,0
|
|
20230721,165500,534382135,3385,3385,3385,3385,0
|
|
20230721,165400,534382135,3385,3385,3385,3385,0
|
|
20230721,165300,534382135,3385,3385,3385,3385,0
|
|
20230721,165200,534382135,3385,3385,3385,3385,0
|
|
20230721,165100,534382135,3385,3385,3385,3385,0
|
|
20230721,165000,534382135,3385,3385,3385,3385,0
|
|
20230721,164900,534382135,3385,3385,3385,3385,0
|
|
20230721,164800,534382135,3385,3385,3385,3385,0
|
|
20230721,164700,534382135,3385,3385,3385,3385,0
|
|
20230721,164600,534382135,3385,3385,3385,3385,0
|
|
20230721,164500,534382135,3385,3385,3385,3385,0
|
|
20230721,164400,534382135,3385,3385,3385,3385,0
|
|
20230721,164300,534382135,3385,3385,3385,3385,0
|
|
20230721,164200,534382135,3385,3385,3385,3385,10920
|
|
20230721,164100,534382135,3385,3385,3385,3385,0
|
|
20230721,164000,534382135,3385,3385,3385,3385,0
|
|
20230721,163900,534382135,3385,3385,3385,3385,0
|
|
20230721,163800,534382135,3385,3385,3385,3385,0
|
|
20230721,163700,534382135,3385,3385,3385,3385,0
|
|
20230721,163600,534382135,3385,3385,3385,3385,0
|
|
20230721,163500,534382135,3385,3385,3385,3385,0
|
|
20230721,163400,534382135,3385,3385,3385,3385,0
|
|
20230721,163300,534382135,3385,3385,3385,3385,0
|
|
20230721,163200,534382135,3385,3385,3385,3385,0
|
|
20230721,163100,534382135,3385,3385,3385,3385,0
|
|
20230721,163000,534382135,3385,3385,3385,3385,0
|
|
20230721,162900,534382135,3385,3385,3385,3385,0
|
|
20230721,162800,534382135,3385,3385,3385,3385,0
|
|
20230721,162700,534382135,3385,3385,3385,3385,0
|
|
20230721,162600,534382135,3385,3385,3385,3385,0
|
|
20230721,162500,534382135,3385,3385,3385,3385,0
|
|
20230721,162400,534382135,3385,3385,3385,3385,0
|
|
20230721,162300,534382135,3385,3385,3385,3385,0
|
|
20230721,162200,534382135,3385,3385,3385,3385,0
|
|
20230721,162100,534382135,3385,3385,3385,3385,0
|
|
20230721,162000,534382135,3385,3385,3385,3385,0
|
|
20230721,161900,534382135,3385,3385,3385,3385,0
|
|
20230721,161800,534382135,3385,3385,3385,3385,0
|
|
20230721,161700,534382135,3385,3385,3385,3385,0
|
|
20230721,161600,534382135,3385,3385,3385,3385,0
|
|
20230721,161500,534382135,3385,3385,3385,3385,0
|
|
20230721,161400,534382135,3385,3385,3385,3385,0
|
|
20230721,161300,534382135,3385,3385,3385,3385,0
|
|
20230721,161200,534382135,3385,3385,3385,3385,10920
|
|
20230721,161100,534382135,3385,3385,3385,3385,0
|
|
20230721,161000,534382135,3385,3385,3385,3385,0
|
|
20230721,160900,534382135,3385,3385,3385,3385,0
|
|
20230721,160800,534382135,3385,3385,3385,3385,0
|
|
20230721,160700,534382135,3385,3385,3385,3385,0
|
|
20230721,160600,534382135,3385,3385,3385,3385,0
|
|
20230721,160500,534382135,3385,3385,3385,3385,0
|
|
20230721,160400,534382135,3385,3385,3385,3385,0
|
|
20230721,160300,534382135,3385,3385,3385,3385,0
|
|
20230721,160200,534382135,3385,3385,3385,3385,0
|
|
20230721,160100,534382135,3385,3385,3385,3385,0
|
|
20230721,160000,534382135,3385,3385,3385,3385,0
|
|
20230721,155900,534382135,3385,3385,3385,3385,0
|
|
20230721,155800,534382135,3385,3385,3385,3385,0
|
|
20230721,155700,534382135,3385,3385,3385,3385,0
|
|
20230721,155600,534382135,3385,3385,3385,3385,0
|
|
20230721,155500,534382135,3385,3385,3385,3385,0
|
|
20230721,155400,534382135,3385,3385,3385,3385,0
|
|
20230721,155300,534382135,3385,3385,3385,3385,0
|
|
20230721,155200,534382135,3385,3385,3385,3385,0
|
|
20230721,155100,534382135,3385,3385,3385,3385,0
|
|
20230721,155000,534382135,3385,3385,3385,3385,0
|
|
20230721,154900,534382135,3385,3385,3385,3385,0
|
|
20230721,154800,534382135,3385,3385,3385,3385,0
|
|
20230721,154700,534382135,3385,3385,3385,3385,0
|
|
20230721,154600,534382135,3385,3385,3385,3385,0
|
|
20230721,154500,534382135,3385,3385,3385,3385,0
|
|
20230721,154400,534382135,3385,3385,3385,3385,0
|
|
20230721,154300,534382135,3385,3385,3385,3385,0
|
|
20230721,154200,534382135,3385,3385,3385,3385,10920
|
|
20230721,154100,534382135,3385,3385,3385,3385,0
|
|
20230721,154000,534382135,3385,3385,3385,3385,0
|
|
20230721,153900,534382135,3385,3385,3385,3385,0
|
|
20230721,153800,534382135,3385,3385,3385,3385,0
|
|
20230721,153700,534382135,3385,3385,3385,3385,0
|
|
20230721,153600,534382135,3385,3385,3385,3385,0
|
|
20230721,153500,534382135,3385,3385,3385,3385,0
|
|
20230721,153400,534382135,3385,3385,3385,3385,0
|
|
20230721,153300,534382135,3385,3385,3385,3385,0
|
|
20230721,153200,534382135,3385,3385,3385,3385,0
|
|
20230721,153100,534382135,3385,3385,3385,3385,0
|
|
20230721,153000,534382135,3385,3385,3385,3385,10920
|
|
20230721,152900,497417935,3405,3405,3405,3405,0
|
|
20230721,152800,497417935,3405,3405,3405,3405,0
|
|
20230721,152700,497417935,3405,3405,3405,3405,0
|
|
20230721,152600,497417935,3405,3405,3405,3405,0
|
|
20230721,152500,497417935,3405,3405,3405,3405,0
|
|
20230721,152400,497417935,3405,3405,3405,3405,0
|
|
20230721,152300,497417935,3405,3405,3405,3405,0
|
|
20230721,152200,497417935,3405,3405,3405,3405,0
|
|
20230721,152100,497417935,3405,3405,3405,3405,0
|
|
20230721,152000,497417935,3405,3405,3405,3405,0
|
|
20230721,151900,497417935,3405,3400,3405,3395,1108
|
|
20230721,151800,493653180,3405,3410,3410,3405,552
|
|
20230721,151700,491773545,3410,3410,3410,3410,5
|
|
20230721,151600,491756495,3410,3410,3410,3410,102
|
|
20230721,151500,491408675,3410,3415,3420,3410,121
|
|
20230721,151400,490996045,3415,3415,3415,3415,221
|
|
20230721,151300,490241330,3420,3415,3420,3415,9
|
|
20230721,151200,490210590,3420,3420,3420,3420,4
|
|
20230721,151100,490196910,3425,3425,3425,3425,482
|
|
20230721,151000,488546060,3430,3430,3435,3430,27
|
|
20230721,150900,488453440,3435,3435,3435,3435,10
|
|
20230721,150800,488419090,3435,3410,3455,3410,690
|
|
20230721,150700,486056000,3415,3425,3425,3415,997
|
|
20230721,150600,482645765,3440,3430,3440,3430,50
|
|
20230721,150500,482474075,3430,3425,3430,3425,20
|
|
20230721,150400,482405565,3430,3430,3430,3430,4
|
|
20230721,150300,482391845,3430,3430,3430,3430,487
|
|
20230721,150200,480721435,3425,3430,3430,3425,113
|
|
20230721,150100,480334395,3435,3435,3455,3430,634
|
|
20230721,150000,478153685,3435,3410,3465,3410,2595
|
|
20230721,145900,469222240,3410,3410,3410,3410,2
|
|
20230721,145800,469215420,3410,3400,3410,3395,972
|
|
20230721,145700,465914750,3410,3400,3410,3400,22
|
|
20230721,145600,465839930,3400,3400,3400,3400,399
|
|
20230721,145500,464483330,3400,3400,3400,3400,0
|
|
20230721,145400,464483330,3400,3405,3405,3400,5608
|
|
20230721,145300,445408770,3420,3410,3420,3410,834
|
|
20230721,145200,442564820,3415,3415,3415,3415,1000
|
|
20230721,145100,439149820,3420,3420,3420,3420,0
|
|
20230721,145000,439149820,3420,3420,3420,3420,0
|
|
20230721,144900,439149820,3420,3420,3420,3420,1545
|
|
20230721,144800,433865920,3420,3420,3420,3420,0
|
|
20230721,144700,433865920,3420,3420,3420,3420,0
|
|
20230721,144600,433865920,3420,3420,3420,3420,1
|
|
20230721,144500,433862500,3410,3420,3425,3410,3
|
|
20230721,144400,433852245,3415,3415,3415,3415,500
|
|
20230721,144300,432144745,3410,3415,3415,3410,1148
|
|
20230721,144200,428226495,3405,3410,3410,3405,900
|
|
20230721,144100,425161495,3410,3410,3410,3410,460
|
|
20230721,144000,423592895,3415,3415,3415,3415,0
|
|
20230721,143900,423592895,3415,3415,3415,3415,472
|
|
20230721,143800,421981015,3415,3415,3415,3415,0
|
|
20230721,143700,421981015,3415,3415,3415,3415,0
|
|
20230721,143600,421981015,3415,3415,3415,3415,0
|
|
20230721,143500,421981015,3415,3415,3415,3415,0
|
|
20230721,143400,421981015,3415,3420,3420,3415,500
|
|
20230721,143300,420272045,3420,3420,3420,3420,100
|
|
20230721,143200,419930045,3425,3425,3425,3425,0
|
|
20230721,143100,419930045,3425,3425,3425,3425,0
|
|
20230721,143000,419930045,3425,3425,3425,3425,0
|
|
20230721,142900,419930045,3425,3425,3425,3425,0
|
|
20230721,142800,419930045,3425,3425,3425,3425,0
|
|
20230721,142700,419930045,3425,3425,3425,3425,0
|
|
20230721,142600,419930045,3425,3425,3425,3425,0
|
|
20230721,142500,419930045,3425,3425,3425,3425,0
|
|
20230721,142400,419930045,3425,3425,3425,3425,462
|
|
20230721,142300,418347695,3425,3425,3425,3425,30
|
|
20230721,142200,418244945,3425,3425,3425,3425,1
|
|
20230721,142100,418241520,3410,3415,3415,3410,295
|
|
20230721,142000,417235135,3415,3415,3415,3415,43
|
|
20230721,141900,417088290,3410,3425,3425,3410,336
|
|
20230721,141800,415941990,3425,3425,3425,3425,72
|
|
20230721,141700,415695390,3425,3425,3425,3425,2
|
|
20230721,141600,415688540,3405,3405,3405,3405,0
|
|
20230721,141500,415688540,3405,3405,3405,3405,0
|
|
20230721,141400,415688540,3405,3405,3405,3405,0
|
|
20230721,141300,415688540,3405,3405,3405,3405,0
|
|
20230721,141200,415688540,3405,3405,3405,3405,0
|
|
20230721,141100,415688540,3405,3405,3405,3405,0
|
|
20230721,141000,415688540,3405,3405,3405,3405,0
|
|
20230721,140900,415688540,3405,3420,3420,3405,2593
|
|
20230721,140800,406836480,3435,3435,3435,3435,0
|
|
20230721,140700,406836480,3435,3435,3435,3435,0
|
|
20230721,140600,406836480,3435,3435,3435,3435,0
|
|
20230721,140500,406836480,3435,3435,3435,3435,0
|
|
20230721,140400,406836480,3435,3435,3435,3435,0
|
|
20230721,140300,406836480,3435,3420,3435,3420,111
|
|
20230721,140200,406456695,3420,3425,3425,3420,1178
|
|
20230721,140100,402423270,3425,3425,3425,3425,150
|
|
20230721,140000,401909520,3430,3430,3430,3430,5
|
|
20230721,135900,401892370,3435,3435,3435,3435,0
|
|
20230721,135800,401892370,3435,3435,3435,3435,5
|
|
20230721,135700,401875195,3435,3435,3435,3435,0
|
|
20230721,135600,401875195,3435,3435,3435,3435,1
|
|
20230721,135500,401871760,3430,3430,3430,3430,98
|
|
20230721,135400,401535620,3430,3430,3430,3430,0
|
|
20230721,135300,401535620,3430,3430,3430,3430,0
|
|
20230721,135200,401535620,3430,3430,3430,3430,0
|
|
20230721,135100,401535620,3430,3430,3430,3430,341
|
|
20230721,135000,400365990,3430,3430,3430,3430,0
|
|
20230721,134900,400365990,3430,3430,3430,3430,100
|
|
20230721,134800,400022990,3435,3435,3435,3435,0
|
|
20230721,134700,400022990,3435,3435,3435,3435,0
|
|
20230721,134600,400022990,3435,3435,3435,3435,2
|
|
20230721,134500,400016120,3430,3430,3430,3430,0
|
|
20230721,134400,400016120,3430,3430,3430,3430,230
|
|
20230721,134300,399227220,3430,3430,3430,3430,0
|
|
20230721,134200,399227220,3430,3430,3430,3430,0
|
|
20230721,134100,399227220,3430,3430,3430,3430,113
|
|
20230721,134000,398839630,3440,3440,3440,3440,0
|
|
20230721,133900,398839630,3440,3440,3440,3440,0
|
|
20230721,133800,398839630,3440,3440,3440,3440,0
|
|
20230721,133700,398839630,3440,3440,3440,3440,0
|
|
20230721,133600,398839630,3440,3440,3440,3440,0
|
|
20230721,133500,398839630,3440,3430,3440,3430,2
|
|
20230721,133400,398832760,3430,3425,3430,3425,3381
|
|
20230721,133300,387236125,3430,3430,3430,3430,1
|
|
20230721,133200,387232695,3425,3425,3425,3425,0
|
|
20230721,133100,387232695,3425,3430,3430,3425,7
|
|
20230721,133000,387208715,3430,3430,3430,3430,64
|
|
20230721,132900,386989195,3430,3430,3430,3430,0
|
|
20230721,132800,386989195,3430,3435,3435,3430,652
|
|
20230721,132700,384752545,3435,3435,3435,3435,0
|
|
20230721,132600,384752545,3435,3435,3435,3435,0
|
|
20230721,132500,384752545,3435,3440,3440,3435,302
|
|
20230721,132400,383715165,3440,3440,3440,3440,582
|
|
20230721,132300,381713085,3460,3460,3460,3460,1
|
|
20230721,132200,381709625,3440,3440,3440,3440,200
|
|
20230721,132100,381021625,3460,3460,3460,3460,0
|
|
20230721,132000,381021625,3460,3450,3460,3440,202
|
|
20230721,131900,380326435,3465,3465,3465,3465,0
|
|
20230721,131800,380326435,3465,3465,3465,3465,0
|
|
20230721,131700,380326435,3465,3465,3465,3465,0
|
|
20230721,131600,380326435,3465,3465,3465,3465,0
|
|
20230721,131500,380326435,3465,3450,3465,3445,781
|
|
20230721,131400,377632075,3450,3450,3450,3450,20
|
|
20230721,131300,377563075,3465,3465,3465,3465,0
|
|
20230721,131200,377563075,3465,3465,3465,3465,0
|
|
20230721,131100,377563075,3465,3450,3465,3450,684
|
|
20230721,131000,375203230,3450,3450,3450,3450,0
|
|
20230721,130900,375203230,3450,3440,3450,3440,112
|
|
20230721,130800,374817935,3440,3440,3440,3440,0
|
|
20230721,130700,374817935,3440,3440,3440,3440,21
|
|
20230721,130600,374745695,3435,3435,3435,3435,480
|
|
20230721,130500,373096895,3440,3440,3440,3440,0
|
|
20230721,130400,373096895,3440,3440,3440,3440,0
|
|
20230721,130300,373096895,3440,3440,3440,3440,2227
|
|
20230721,130200,365436015,3440,3445,3445,3440,300
|
|
20230721,130100,364404010,3440,3440,3440,3440,1486
|
|
20230721,130000,359292170,3445,3450,3450,3445,3180
|
|
20230721,125900,348336780,3460,3450,3460,3450,53
|
|
20230721,125800,348153910,3450,3450,3450,3450,862
|
|
20230721,125700,345180010,3455,3455,3455,3455,0
|
|
20230721,125600,345180010,3455,3450,3455,3450,217
|
|
20230721,125500,344431355,3450,3450,3450,3450,70
|
|
20230721,125400,344189855,3455,3455,3455,3455,3
|
|
20230721,125300,344179490,3455,3455,3455,3455,0
|
|
20230721,125200,344179490,3455,3455,3455,3455,2420
|
|
20230721,125100,335818390,3460,3460,3460,3460,2397
|
|
20230721,125000,327524770,3460,3460,3460,3460,0
|
|
20230721,124900,327524770,3460,3460,3460,3460,10
|
|
20230721,124800,327490170,3470,3470,3470,3470,0
|
|
20230721,124700,327490170,3470,3470,3470,3470,0
|
|
20230721,124600,327490170,3470,3470,3470,3470,0
|
|
20230721,124500,327490170,3470,3470,3470,3470,0
|
|
20230721,124400,327490170,3470,3465,3470,3465,2
|
|
20230721,124300,327483235,3460,3460,3460,3460,0
|
|
20230721,124200,327483235,3460,3465,3465,3460,923
|
|
20230721,124100,324289650,3470,3470,3470,3470,0
|
|
20230721,124000,324289650,3470,3470,3470,3470,0
|
|
20230721,123900,324289650,3470,3470,3470,3470,0
|
|
20230721,123800,324289650,3470,3470,3470,3470,0
|
|
20230721,123700,324289650,3470,3470,3470,3470,0
|
|
20230721,123600,324289650,3470,3470,3470,3470,1
|
|
20230721,123500,324286180,3460,3470,3470,3460,1512
|
|
20230721,123400,319049500,3475,3475,3475,3475,0
|
|
20230721,123300,319049500,3475,3470,3475,3470,3
|
|
20230721,123200,319039080,3475,3475,3475,3475,1
|
|
20230721,123100,319035605,3470,3470,3470,3470,904
|
|
20230721,123000,315898725,3470,3470,3470,3470,0
|
|
20230721,122900,315898725,3470,3470,3470,3470,0
|
|
20230721,122800,315898725,3470,3470,3470,3470,0
|
|
20230721,122700,315898725,3470,3470,3470,3470,0
|
|
20230721,122600,315898725,3470,3470,3470,3470,0
|
|
20230721,122500,315898725,3470,3470,3470,3470,0
|
|
20230721,122400,315898725,3470,3470,3470,3470,0
|
|
20230721,122300,315898725,3470,3460,3470,3460,545
|
|
20230721,122200,314013015,3465,3460,3465,3460,627
|
|
20230721,122100,311841460,3460,3465,3465,3460,115
|
|
20230721,122000,311443485,3465,3465,3465,3465,60
|
|
20230721,121900,311235585,3465,3465,3465,3465,0
|
|
20230721,121800,311235585,3465,3460,3465,3460,2198
|
|
20230721,121700,303619525,3455,3455,3455,3455,24
|
|
20230721,121600,303536605,3455,3460,3460,3455,31
|
|
20230721,121500,303429390,3465,3465,3465,3465,5
|
|
20230721,121400,303412065,3465,3465,3465,3465,800
|
|
20230721,121300,300640065,3470,3470,3470,3470,0
|
|
20230721,121200,300640065,3470,3470,3470,3470,40
|
|
20230721,121100,300501265,3470,3470,3470,3470,0
|
|
20230721,121000,300501265,3470,3455,3470,3455,564
|
|
20230721,120900,298552465,3465,3465,3465,3465,0
|
|
20230721,120800,298552465,3465,3465,3465,3465,0
|
|
20230721,120700,298552465,3465,3465,3465,3465,0
|
|
20230721,120600,298552465,3465,3465,3465,3465,0
|
|
20230721,120500,298552465,3465,3460,3465,3460,4
|
|
20230721,120400,298538620,3450,3450,3450,3450,95
|
|
20230721,120300,298210870,3450,3455,3455,3450,1368
|
|
20230721,120200,293491245,3455,3455,3455,3455,466
|
|
20230721,120100,291881215,3455,3455,3455,3455,0
|
|
20230721,120000,291881215,3455,3455,3455,3455,0
|
|
20230721,115900,291881215,3455,3455,3455,3455,135
|
|
20230721,115800,291414790,3455,3455,3455,3455,0
|
|
20230721,115700,291414790,3455,3455,3455,3455,25
|
|
20230721,115600,291328415,3455,3455,3455,3455,236
|
|
20230721,115500,290513035,3455,3455,3455,3455,0
|
|
20230721,115400,290513035,3455,3455,3455,3455,0
|
|
20230721,115300,290513035,3455,3465,3465,3455,203
|
|
20230721,115200,289811650,3465,3465,3465,3465,0
|
|
20230721,115100,289811650,3465,3465,3465,3465,0
|
|
20230721,115000,289811650,3465,3465,3465,3465,100
|
|
20230721,114900,289465150,3465,3465,3465,3465,300
|
|
20230721,114800,288425650,3465,3465,3465,3465,0
|
|
20230721,114700,288425650,3465,3465,3465,3465,0
|
|
20230721,114600,288425650,3465,3465,3465,3465,6
|
|
20230721,114500,288404860,3465,3465,3465,3465,15
|
|
20230721,114400,288352885,3465,3465,3465,3465,0
|
|
20230721,114300,288352885,3465,3465,3465,3465,0
|
|
20230721,114200,288352885,3465,3465,3465,3465,0
|
|
20230721,114100,288352885,3465,3465,3465,3465,5
|
|
20230721,114000,288335560,3465,3465,3465,3465,0
|
|
20230721,113900,288335560,3465,3465,3465,3465,0
|
|
20230721,113800,288335560,3465,3465,3465,3465,0
|
|
20230721,113700,288335560,3465,3465,3465,3465,0
|
|
20230721,113600,288335560,3465,3465,3465,3465,0
|
|
20230721,113500,288335560,3465,3465,3465,3465,0
|
|
20230721,113400,288335560,3465,3465,3465,3465,0
|
|
20230721,113300,288335560,3465,3465,3465,3465,2
|
|
20230721,113200,288328630,3450,3460,3460,3450,180
|
|
20230721,113100,287706555,3465,3465,3465,3465,10
|
|
20230721,113000,287671905,3470,3470,3470,3470,30
|
|
20230721,112900,287567805,3470,3470,3470,3470,0
|
|
20230721,112800,287567805,3470,3470,3470,3470,143
|
|
20230721,112700,287071595,3470,3470,3470,3470,263
|
|
20230721,112600,286158985,3475,3475,3475,3475,0
|
|
20230721,112500,286158985,3475,3475,3475,3475,0
|
|
20230721,112400,286158985,3475,3475,3475,3475,2
|
|
20230721,112300,286152035,3470,3470,3470,3455,117
|
|
20230721,112200,285747410,3475,3475,3475,3475,0
|
|
20230721,112100,285747410,3475,3470,3475,3470,174
|
|
20230721,112000,285143470,3470,3475,3475,3470,150
|
|
20230721,111900,284622920,3470,3475,3475,3470,10
|
|
20230721,111800,284588195,3470,3470,3470,3470,205
|
|
20230721,111700,283876845,3470,3470,3470,3470,577
|
|
20230721,111600,281874655,3465,3465,3465,3465,0
|
|
20230721,111500,281874655,3465,3465,3465,3465,0
|
|
20230721,111400,281874655,3465,3470,3470,3465,5
|
|
20230721,111300,281857310,3470,3470,3470,3470,10
|
|
20230721,111200,281822610,3465,3465,3465,3450,135
|
|
20230721,111100,281355285,3465,3460,3465,3450,332
|
|
20230721,111000,280208380,3465,3465,3465,3465,301
|
|
20230721,110900,279165415,3465,3465,3465,3465,3
|
|
20230721,110800,279155020,3460,3460,3460,3460,6
|
|
20230721,110700,279134260,3460,3460,3460,3460,144
|
|
20230721,110600,278636020,3460,3460,3465,3460,1358
|
|
20230721,110500,273937330,3460,3460,3460,3460,7
|
|
20230721,110400,273913110,3460,3465,3465,3460,21
|
|
20230721,110300,273840445,3465,3465,3465,3465,0
|
|
20230721,110200,273840445,3465,3465,3465,3465,30
|
|
20230721,110100,273736495,3465,3465,3465,3465,300
|
|
20230721,110000,272696995,3460,3465,3465,3460,48
|
|
20230721,105900,272530880,3465,3465,3465,3465,200
|
|
20230721,105800,271837880,3465,3465,3465,3465,145
|
|
20230721,105700,271335455,3465,3465,3465,3465,1000
|
|
20230721,105600,267870455,3460,3460,3460,3460,398
|
|
20230721,105500,266493375,3450,3450,3450,3450,98
|
|
20230721,105400,266155275,3450,3450,3450,3450,1
|
|
20230721,105300,266151825,3460,3460,3460,3460,0
|
|
20230721,105200,266151825,3460,3460,3460,3460,0
|
|
20230721,105100,266151825,3460,3460,3460,3460,5
|
|
20230721,105000,266134525,3465,3465,3465,3465,0
|
|
20230721,104900,266134525,3465,3465,3465,3465,0
|
|
20230721,104800,266134525,3465,3465,3465,3465,0
|
|
20230721,104700,266134525,3465,3465,3465,3465,0
|
|
20230721,104600,266134525,3465,3465,3465,3465,100
|
|
20230721,104500,265788025,3465,3465,3465,3450,1290
|
|
20230721,104400,261324105,3465,3465,3465,3465,20
|
|
20230721,104300,261254805,3465,3470,3470,3465,18
|
|
20230721,104200,261192425,3465,3465,3465,3465,1049
|
|
20230721,104100,257557640,3465,3460,3465,3460,138
|
|
20230721,104000,257080150,3460,3465,3465,3460,12
|
|
20230721,103900,257038575,3465,3465,3465,3465,0
|
|
20230721,103800,257038575,3465,3460,3465,3460,2
|
|
20230721,103700,257031650,3465,3460,3465,3455,631
|
|
20230721,103600,254849265,3465,3460,3465,3460,97
|
|
20230721,103500,254513635,3460,3455,3460,3455,2108
|
|
20230721,103400,247221660,3460,3455,3460,3455,503
|
|
20230721,103300,245483790,3455,3455,3455,3455,1453
|
|
20230721,103200,240463675,3455,3455,3455,3455,7
|
|
20230721,103100,240439490,3455,3460,3460,3455,369
|
|
20230721,103000,239164590,3455,3455,3460,3455,1078
|
|
20230721,102900,235440095,3455,3450,3455,3450,2498
|
|
20230721,102800,226821990,3440,3445,3455,3440,1656
|
|
20230721,102700,221109765,3445,3445,3445,3445,1
|
|
20230721,102600,221106320,3440,3430,3440,3430,2051
|
|
20230721,102500,214064115,3425,3415,3425,3415,1372
|
|
20230721,102400,209368085,3415,3415,3415,3415,0
|
|
20230721,102300,209368085,3415,3415,3415,3405,1807
|
|
20230721,102200,203205390,3415,3415,3415,3415,2
|
|
20230721,102100,203198560,3420,3420,3420,3420,1
|
|
20230721,102000,203195140,3415,3420,3420,3415,25
|
|
20230721,101900,203109665,3420,3420,3420,3420,0
|
|
20230721,101800,203109665,3420,3420,3420,3420,1
|
|
20230721,101700,203106245,3420,3420,3420,3420,103
|
|
20230721,101600,202753985,3420,3420,3420,3420,102
|
|
20230721,101500,202405145,3420,3420,3420,3420,5
|
|
20230721,101400,202388045,3420,3415,3420,3415,207
|
|
20230721,101300,201681135,3420,3410,3420,3410,1230
|
|
20230721,101200,197485475,3410,3400,3410,3400,198
|
|
20230721,101100,196812255,3405,3410,3410,3405,20
|
|
20230721,101000,196744100,3410,3410,3410,3410,10
|
|
20230721,100900,196710000,3410,3410,3410,3410,0
|
|
20230721,100800,196710000,3410,3405,3410,3405,148
|
|
20230721,100700,196206050,3405,3400,3405,3400,661
|
|
20230721,100600,193958645,3410,3405,3410,3400,235
|
|
20230721,100500,193158680,3415,3415,3415,3415,0
|
|
20230721,100400,193158680,3415,3415,3415,3415,189
|
|
20230721,100300,192513245,3415,3405,3415,3405,13
|
|
20230721,100200,192468970,3415,3405,3415,3405,241
|
|
20230721,100100,191646355,3415,3410,3415,3410,201
|
|
20230721,100000,190960940,3410,3405,3410,3405,502
|
|
20230721,095900,189251625,3400,3400,3400,3400,77
|
|
20230721,095800,188989825,3400,3400,3400,3400,1
|
|
20230721,095700,188986425,3400,3410,3410,3375,2645
|
|
20230721,095600,180035280,3400,3400,3400,3400,293
|
|
20230721,095500,179039080,3400,3400,3400,3400,21
|
|
20230721,095400,178967680,3410,3395,3410,3385,1426
|
|
20230721,095300,174135045,3405,3400,3405,3400,10
|
|
20230721,095200,174101040,3400,3400,3400,3400,7
|
|
20230721,095100,174077240,3400,3390,3400,3390,201
|
|
20230721,095000,173395840,3400,3400,3400,3400,2
|
|
20230721,094900,173389040,3390,3390,3390,3390,400
|
|
20230721,094800,172033040,3400,3400,3400,3400,1
|
|
20230721,094700,172029640,3405,3400,3405,3400,849
|
|
20230721,094600,169143035,3400,3400,3400,3400,11
|
|
20230721,094500,169105635,3400,3400,3400,3400,0
|
|
20230721,094400,169105635,3400,3400,3400,3400,0
|
|
20230721,094300,169105635,3400,3385,3400,3380,1312
|
|
20230721,094200,164671005,3400,3390,3400,3380,108
|
|
20230721,094100,164305735,3400,3400,3400,3400,1
|
|
20230721,094000,164302335,3400,3400,3400,3400,1
|
|
20230721,093900,164298935,3400,3400,3400,3400,32
|
|
20230721,093800,164190135,3400,3400,3400,3400,0
|
|
20230721,093700,164190135,3400,3400,3400,3400,10
|
|
20230721,093600,164156135,3400,3390,3400,3380,1210
|
|
20230721,093500,160066015,3380,3380,3400,3380,732
|
|
20230721,093400,157591795,3375,3390,3390,3375,1636
|
|
20230721,093300,152060045,3390,3400,3400,3390,1028
|
|
20230721,093200,148572695,3400,3400,3400,3395,160
|
|
20230721,093100,148029445,3400,3405,3405,3395,2165
|
|
20230721,093000,140669055,3400,3410,3410,3400,1215
|
|
20230721,092900,136532720,3410,3410,3410,3410,6
|
|
20230721,092800,136512260,3410,3410,3410,3410,10
|
|
20230721,092700,136478160,3420,3420,3420,3420,10
|
|
20230721,092600,136443960,3420,3420,3420,3420,1
|
|
20230721,092500,136440540,3405,3415,3420,3405,320
|
|
20230721,092400,135350305,3415,3415,3415,3415,44
|
|
20230721,092300,135200045,3415,3415,3415,3415,205
|
|
20230721,092200,134499970,3415,3410,3415,3405,158
|
|
20230721,092100,133961435,3410,3410,3410,3405,152
|
|
20230721,092000,133443865,3410,3415,3415,3410,10
|
|
20230721,091900,133409720,3415,3405,3415,3405,106
|
|
20230721,091800,133048730,3415,3415,3415,3415,91
|
|
20230721,091700,132737965,3405,3405,3415,3405,655
|
|
20230721,091600,130507680,3405,3405,3405,3405,648
|
|
20230721,091500,128301240,3415,3410,3415,3410,1139
|
|
20230721,091400,124416285,3415,3415,3415,3410,627
|
|
20230721,091300,122275180,3415,3415,3415,3415,80
|
|
20230721,091200,122001980,3420,3420,3420,3420,1600
|
|
20230721,091100,116529980,3415,3420,3420,3415,514
|
|
20230721,091000,114774600,3420,3420,3420,3420,0
|
|
20230721,090900,114774600,3420,3410,3420,3410,3400
|
|
20230721,090800,103161700,3410,3420,3440,3405,826
|
|
20230721,090700,100338595,3420,3425,3440,3420,1643
|
|
20230721,090600,94719375,3420,3395,3420,3395,50
|
|
20230721,090500,94549080,3395,3400,3405,3395,322
|
|
20230721,090400,93455825,3400,3390,3400,3375,3438
|
|
20230721,090300,81832235,3380,3380,3380,3370,2789
|
|
20230721,090200,72416160,3380,3365,3390,3360,5481
|
|
20230721,090100,53966170,3370,3370,3395,3365,5361
|
|
20230721,090000,35901350,3370,3400,3400,3360,10601
|