702 lines
34 KiB
CSV
702 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,203900,812602885,4165,4165,4165,4165,8875
|
|
20230721,203800,812602885,4165,4165,4165,4165,0
|
|
20230721,203700,812602885,4165,4165,4165,4165,0
|
|
20230721,203600,812602885,4165,4165,4165,4165,0
|
|
20230721,203500,812602885,4165,4165,4165,4165,0
|
|
20230721,203400,812602885,4165,4165,4165,4165,0
|
|
20230721,203300,812602885,4165,4165,4165,4165,0
|
|
20230721,203200,812602885,4165,4165,4165,4165,0
|
|
20230721,203100,812602885,4165,4165,4165,4165,0
|
|
20230721,203000,812602885,4165,4165,4165,4165,0
|
|
20230721,202900,812602885,4165,4165,4165,4165,0
|
|
20230721,202800,812602885,4165,4165,4165,4165,0
|
|
20230721,202700,812602885,4165,4165,4165,4165,0
|
|
20230721,202600,812602885,4165,4165,4165,4165,0
|
|
20230721,202500,812602885,4165,4165,4165,4165,0
|
|
20230721,202400,812602885,4165,4165,4165,4165,0
|
|
20230721,202300,812602885,4165,4165,4165,4165,0
|
|
20230721,202200,812602885,4165,4165,4165,4165,0
|
|
20230721,202100,812602885,4165,4165,4165,4165,0
|
|
20230721,202000,812602885,4165,4165,4165,4165,0
|
|
20230721,201900,812602885,4165,4165,4165,4165,0
|
|
20230721,201800,812602885,4165,4165,4165,4165,0
|
|
20230721,201700,812602885,4165,4165,4165,4165,0
|
|
20230721,201600,812602885,4165,4165,4165,4165,0
|
|
20230721,201500,812602885,4165,4165,4165,4165,0
|
|
20230721,201400,812602885,4165,4165,4165,4165,0
|
|
20230721,201300,812602885,4165,4165,4165,4165,0
|
|
20230721,201200,812602885,4165,4165,4165,4165,0
|
|
20230721,201100,812602885,4165,4165,4165,4165,0
|
|
20230721,201000,812602885,4165,4165,4165,4165,0
|
|
20230721,200900,812602885,4165,4165,4165,4165,8875
|
|
20230721,200800,812602885,4165,4165,4165,4165,0
|
|
20230721,200700,812602885,4165,4165,4165,4165,0
|
|
20230721,200600,812602885,4165,4165,4165,4165,0
|
|
20230721,200500,812602885,4165,4165,4165,4165,0
|
|
20230721,200400,812602885,4165,4165,4165,4165,0
|
|
20230721,200300,812602885,4165,4165,4165,4165,0
|
|
20230721,200200,812602885,4165,4165,4165,4165,0
|
|
20230721,200100,812602885,4165,4165,4165,4165,0
|
|
20230721,200000,812602885,4165,4165,4165,4165,0
|
|
20230721,195900,812602885,4165,4165,4165,4165,0
|
|
20230721,195800,812602885,4165,4165,4165,4165,0
|
|
20230721,195700,812602885,4165,4165,4165,4165,0
|
|
20230721,195600,812602885,4165,4165,4165,4165,0
|
|
20230721,195500,812602885,4165,4165,4165,4165,0
|
|
20230721,195400,812602885,4165,4165,4165,4165,0
|
|
20230721,195300,812602885,4165,4165,4165,4165,0
|
|
20230721,195200,812602885,4165,4165,4165,4165,0
|
|
20230721,195100,812602885,4165,4165,4165,4165,0
|
|
20230721,195000,812602885,4165,4165,4165,4165,0
|
|
20230721,194900,812602885,4165,4165,4165,4165,0
|
|
20230721,194800,812602885,4165,4165,4165,4165,0
|
|
20230721,194700,812602885,4165,4165,4165,4165,0
|
|
20230721,194600,812602885,4165,4165,4165,4165,0
|
|
20230721,194500,812602885,4165,4165,4165,4165,0
|
|
20230721,194400,812602885,4165,4165,4165,4165,0
|
|
20230721,194300,812602885,4165,4165,4165,4165,0
|
|
20230721,194200,812602885,4165,4165,4165,4165,0
|
|
20230721,194100,812602885,4165,4165,4165,4165,0
|
|
20230721,194000,812602885,4165,4165,4165,4165,0
|
|
20230721,193900,812602885,4165,4165,4165,4165,8875
|
|
20230721,193800,812602885,4165,4165,4165,4165,0
|
|
20230721,193700,812602885,4165,4165,4165,4165,0
|
|
20230721,193600,812602885,4165,4165,4165,4165,0
|
|
20230721,193500,812602885,4165,4165,4165,4165,0
|
|
20230721,193400,812602885,4165,4165,4165,4165,0
|
|
20230721,193300,812602885,4165,4165,4165,4165,0
|
|
20230721,193200,812602885,4165,4165,4165,4165,0
|
|
20230721,193100,812602885,4165,4165,4165,4165,0
|
|
20230721,193000,812602885,4165,4165,4165,4165,0
|
|
20230721,192900,812602885,4165,4165,4165,4165,0
|
|
20230721,192800,812602885,4165,4165,4165,4165,0
|
|
20230721,192700,812602885,4165,4165,4165,4165,0
|
|
20230721,192600,812602885,4165,4165,4165,4165,0
|
|
20230721,192500,812602885,4165,4165,4165,4165,0
|
|
20230721,192400,812602885,4165,4165,4165,4165,0
|
|
20230721,192300,812602885,4165,4165,4165,4165,0
|
|
20230721,192200,812602885,4165,4165,4165,4165,0
|
|
20230721,192100,812602885,4165,4165,4165,4165,0
|
|
20230721,192000,812602885,4165,4165,4165,4165,0
|
|
20230721,191900,812602885,4165,4165,4165,4165,0
|
|
20230721,191800,812602885,4165,4165,4165,4165,0
|
|
20230721,191700,812602885,4165,4165,4165,4165,0
|
|
20230721,191600,812602885,4165,4165,4165,4165,0
|
|
20230721,191500,812602885,4165,4165,4165,4165,0
|
|
20230721,191400,812602885,4165,4165,4165,4165,0
|
|
20230721,191300,812602885,4165,4165,4165,4165,0
|
|
20230721,191200,812602885,4165,4165,4165,4165,0
|
|
20230721,191100,812602885,4165,4165,4165,4165,0
|
|
20230721,191000,812602885,4165,4165,4165,4165,0
|
|
20230721,190900,812602885,4165,4165,4165,4165,8875
|
|
20230721,190800,812602885,4165,4165,4165,4165,0
|
|
20230721,190700,812602885,4165,4165,4165,4165,0
|
|
20230721,190600,812602885,4165,4165,4165,4165,0
|
|
20230721,190500,812602885,4165,4165,4165,4165,0
|
|
20230721,190400,812602885,4165,4165,4165,4165,0
|
|
20230721,190300,812602885,4165,4165,4165,4165,0
|
|
20230721,190200,812602885,4165,4165,4165,4165,0
|
|
20230721,190100,812602885,4165,4165,4165,4165,0
|
|
20230721,190000,812602885,4165,4165,4165,4165,0
|
|
20230721,185900,812602885,4165,4165,4165,4165,0
|
|
20230721,185800,812602885,4165,4165,4165,4165,0
|
|
20230721,185700,812602885,4165,4165,4165,4165,0
|
|
20230721,185600,812602885,4165,4165,4165,4165,0
|
|
20230721,185500,812602885,4165,4165,4165,4165,0
|
|
20230721,185400,812602885,4165,4165,4165,4165,0
|
|
20230721,185300,812602885,4165,4165,4165,4165,0
|
|
20230721,185200,812602885,4165,4165,4165,4165,0
|
|
20230721,185100,812602885,4165,4165,4165,4165,0
|
|
20230721,185000,812602885,4165,4165,4165,4165,0
|
|
20230721,184900,812602885,4165,4165,4165,4165,0
|
|
20230721,184800,812602885,4165,4165,4165,4165,0
|
|
20230721,184700,812602885,4165,4165,4165,4165,0
|
|
20230721,184600,812602885,4165,4165,4165,4165,0
|
|
20230721,184500,812602885,4165,4165,4165,4165,0
|
|
20230721,184400,812602885,4165,4165,4165,4165,0
|
|
20230721,184300,812602885,4165,4165,4165,4165,0
|
|
20230721,184200,812602885,4165,4165,4165,4165,0
|
|
20230721,184100,812602885,4165,4165,4165,4165,0
|
|
20230721,184000,812602885,4165,4165,4165,4165,0
|
|
20230721,183900,812602885,4165,4165,4165,4165,8875
|
|
20230721,183800,812602885,4165,4165,4165,4165,0
|
|
20230721,183700,812602885,4165,4165,4165,4165,0
|
|
20230721,183600,812602885,4165,4165,4165,4165,0
|
|
20230721,183500,812602885,4165,4165,4165,4165,0
|
|
20230721,183400,812602885,4165,4165,4165,4165,0
|
|
20230721,183300,812602885,4165,4165,4165,4165,0
|
|
20230721,183200,812602885,4165,4165,4165,4165,0
|
|
20230721,183100,812602885,4165,4165,4165,4165,0
|
|
20230721,183000,812602885,4165,4165,4165,4165,0
|
|
20230721,182900,812602885,4165,4165,4165,4165,0
|
|
20230721,182800,812602885,4165,4165,4165,4165,0
|
|
20230721,182700,812602885,4165,4165,4165,4165,0
|
|
20230721,182600,812602885,4165,4165,4165,4165,0
|
|
20230721,182500,812602885,4165,4165,4165,4165,0
|
|
20230721,182400,812602885,4165,4165,4165,4165,0
|
|
20230721,182300,812602885,4165,4165,4165,4165,0
|
|
20230721,182200,812602885,4165,4165,4165,4165,0
|
|
20230721,182100,812602885,4165,4165,4165,4165,0
|
|
20230721,182000,812602885,4165,4165,4165,4165,0
|
|
20230721,181900,812602885,4165,4165,4165,4165,0
|
|
20230721,181800,812602885,4165,4165,4165,4165,0
|
|
20230721,181700,812602885,4165,4165,4165,4165,0
|
|
20230721,181600,812602885,4165,4165,4165,4165,0
|
|
20230721,181500,812602885,4165,4165,4165,4165,0
|
|
20230721,181400,812602885,4165,4165,4165,4165,0
|
|
20230721,181300,812602885,4165,4165,4165,4165,0
|
|
20230721,181200,812602885,4165,4165,4165,4165,0
|
|
20230721,181100,812602885,4165,4165,4165,4165,0
|
|
20230721,181000,812602885,4165,4165,4165,4165,0
|
|
20230721,180900,812602885,4165,4165,4165,4165,8875
|
|
20230721,180800,812602885,4165,4165,4165,4165,0
|
|
20230721,180700,812602885,4165,4165,4165,4165,0
|
|
20230721,180600,812602885,4165,4165,4165,4165,0
|
|
20230721,180500,812602885,4165,4165,4165,4165,0
|
|
20230721,180400,812602885,4165,4165,4165,4165,0
|
|
20230721,180300,812602885,4165,4165,4165,4165,0
|
|
20230721,180200,812602885,4165,4165,4165,4165,0
|
|
20230721,180100,812602885,4165,4165,4165,4165,0
|
|
20230721,180000,812602885,4165,4165,4165,4165,0
|
|
20230721,175900,812602885,4165,4165,4165,4165,0
|
|
20230721,175800,812602885,4165,4165,4165,4165,0
|
|
20230721,175700,812602885,4165,4165,4165,4165,0
|
|
20230721,175600,812602885,4165,4165,4165,4165,0
|
|
20230721,175500,812602885,4165,4165,4165,4165,0
|
|
20230721,175400,812602885,4165,4165,4165,4165,0
|
|
20230721,175300,812602885,4165,4165,4165,4165,0
|
|
20230721,175200,812602885,4165,4165,4165,4165,0
|
|
20230721,175100,812602885,4165,4165,4165,4165,0
|
|
20230721,175000,812602885,4165,4165,4165,4165,0
|
|
20230721,174900,812602885,4165,4165,4165,4165,0
|
|
20230721,174800,812602885,4165,4165,4165,4165,0
|
|
20230721,174700,812602885,4165,4165,4165,4165,0
|
|
20230721,174600,812602885,4165,4165,4165,4165,0
|
|
20230721,174500,812602885,4165,4165,4165,4165,0
|
|
20230721,174400,812602885,4165,4165,4165,4165,0
|
|
20230721,174300,812602885,4165,4165,4165,4165,0
|
|
20230721,174200,812602885,4165,4165,4165,4165,0
|
|
20230721,174100,812602885,4165,4165,4165,4165,0
|
|
20230721,174000,812602885,4165,4165,4165,4165,0
|
|
20230721,173900,812602885,4165,4165,4165,4165,8875
|
|
20230721,173800,812602885,4165,4165,4165,4165,0
|
|
20230721,173700,812602885,4165,4165,4165,4165,0
|
|
20230721,173600,812602885,4165,4165,4165,4165,0
|
|
20230721,173500,812602885,4165,4165,4165,4165,0
|
|
20230721,173400,812602885,4165,4165,4165,4165,0
|
|
20230721,173300,812602885,4165,4165,4165,4165,0
|
|
20230721,173200,812602885,4165,4165,4165,4165,0
|
|
20230721,173100,812602885,4165,4165,4165,4165,0
|
|
20230721,173000,812602885,4165,4165,4165,4165,0
|
|
20230721,172900,812602885,4165,4165,4165,4165,0
|
|
20230721,172800,812602885,4165,4165,4165,4165,0
|
|
20230721,172700,812602885,4165,4165,4165,4165,0
|
|
20230721,172600,812602885,4165,4165,4165,4165,0
|
|
20230721,172500,812602885,4165,4165,4165,4165,0
|
|
20230721,172400,812602885,4165,4165,4165,4165,0
|
|
20230721,172300,812602885,4165,4165,4165,4165,0
|
|
20230721,172200,812602885,4165,4165,4165,4165,0
|
|
20230721,172100,812602885,4165,4165,4165,4165,0
|
|
20230721,172000,812602885,4165,4165,4165,4165,0
|
|
20230721,171900,812602885,4165,4165,4165,4165,0
|
|
20230721,171800,812602885,4165,4165,4165,4165,0
|
|
20230721,171700,812602885,4165,4165,4165,4165,0
|
|
20230721,171600,812602885,4165,4165,4165,4165,0
|
|
20230721,171500,812602885,4165,4165,4165,4165,0
|
|
20230721,171400,812602885,4165,4165,4165,4165,0
|
|
20230721,171300,812602885,4165,4165,4165,4165,0
|
|
20230721,171200,812602885,4165,4165,4165,4165,0
|
|
20230721,171100,812602885,4165,4165,4165,4165,0
|
|
20230721,171000,812602885,4165,4165,4165,4165,0
|
|
20230721,170900,812602885,4165,4165,4165,4165,8875
|
|
20230721,170800,812602885,4165,4165,4165,4165,0
|
|
20230721,170700,812602885,4165,4165,4165,4165,0
|
|
20230721,170600,812602885,4165,4165,4165,4165,0
|
|
20230721,170500,812602885,4165,4165,4165,4165,0
|
|
20230721,170400,812602885,4165,4165,4165,4165,0
|
|
20230721,170300,812602885,4165,4165,4165,4165,0
|
|
20230721,170200,812602885,4165,4165,4165,4165,0
|
|
20230721,170100,812602885,4165,4165,4165,4165,0
|
|
20230721,170000,812602885,4165,4165,4165,4165,0
|
|
20230721,165900,812602885,4165,4165,4165,4165,0
|
|
20230721,165800,812602885,4165,4165,4165,4165,0
|
|
20230721,165700,812602885,4165,4165,4165,4165,0
|
|
20230721,165600,812602885,4165,4165,4165,4165,0
|
|
20230721,165500,812602885,4165,4165,4165,4165,0
|
|
20230721,165400,812602885,4165,4165,4165,4165,0
|
|
20230721,165300,812602885,4165,4165,4165,4165,0
|
|
20230721,165200,812602885,4165,4165,4165,4165,0
|
|
20230721,165100,812602885,4165,4165,4165,4165,0
|
|
20230721,165000,812602885,4165,4165,4165,4165,0
|
|
20230721,164900,812602885,4165,4165,4165,4165,0
|
|
20230721,164800,812602885,4165,4165,4165,4165,0
|
|
20230721,164700,812602885,4165,4165,4165,4165,0
|
|
20230721,164600,812602885,4165,4165,4165,4165,0
|
|
20230721,164500,812602885,4165,4165,4165,4165,0
|
|
20230721,164400,812602885,4165,4165,4165,4165,0
|
|
20230721,164300,812602885,4165,4165,4165,4165,0
|
|
20230721,164200,812602885,4165,4165,4165,4165,0
|
|
20230721,164100,812602885,4165,4165,4165,4165,0
|
|
20230721,164000,812602885,4165,4165,4165,4165,0
|
|
20230721,163900,812602885,4165,4165,4165,4165,8875
|
|
20230721,163800,812602885,4165,4165,4165,4165,0
|
|
20230721,163700,812602885,4165,4165,4165,4165,0
|
|
20230721,163600,812602885,4165,4165,4165,4165,0
|
|
20230721,163500,812602885,4165,4165,4165,4165,0
|
|
20230721,163400,812602885,4165,4165,4165,4165,0
|
|
20230721,163300,812602885,4165,4165,4165,4165,0
|
|
20230721,163200,812602885,4165,4165,4165,4165,0
|
|
20230721,163100,812602885,4165,4165,4165,4165,0
|
|
20230721,163000,812602885,4165,4165,4165,4165,0
|
|
20230721,162900,812602885,4165,4165,4165,4165,0
|
|
20230721,162800,812602885,4165,4165,4165,4165,0
|
|
20230721,162700,812602885,4165,4165,4165,4165,0
|
|
20230721,162600,812602885,4165,4165,4165,4165,0
|
|
20230721,162500,812602885,4165,4165,4165,4165,0
|
|
20230721,162400,812602885,4165,4165,4165,4165,0
|
|
20230721,162300,812602885,4165,4165,4165,4165,0
|
|
20230721,162200,812602885,4165,4165,4165,4165,0
|
|
20230721,162100,812602885,4165,4165,4165,4165,0
|
|
20230721,162000,812602885,4165,4165,4165,4165,0
|
|
20230721,161900,812602885,4165,4165,4165,4165,0
|
|
20230721,161800,812602885,4165,4165,4165,4165,0
|
|
20230721,161700,812602885,4165,4165,4165,4165,0
|
|
20230721,161600,812602885,4165,4165,4165,4165,0
|
|
20230721,161500,812602885,4165,4165,4165,4165,0
|
|
20230721,161400,812602885,4165,4165,4165,4165,0
|
|
20230721,161300,812602885,4165,4165,4165,4165,0
|
|
20230721,161200,812602885,4165,4165,4165,4165,0
|
|
20230721,161100,812602885,4165,4165,4165,4165,0
|
|
20230721,161000,812602885,4165,4165,4165,4165,0
|
|
20230721,160900,812602885,4165,4165,4165,4165,8875
|
|
20230721,160800,812602885,4165,4165,4165,4165,0
|
|
20230721,160700,812602885,4165,4165,4165,4165,0
|
|
20230721,160600,812602885,4165,4165,4165,4165,0
|
|
20230721,160500,812602885,4165,4165,4165,4165,0
|
|
20230721,160400,812602885,4165,4165,4165,4165,0
|
|
20230721,160300,812602885,4165,4165,4165,4165,0
|
|
20230721,160200,812602885,4165,4165,4165,4165,0
|
|
20230721,160100,812602885,4165,4165,4165,4165,0
|
|
20230721,160000,812602885,4165,4165,4165,4165,0
|
|
20230721,155900,812602885,4165,4165,4165,4165,0
|
|
20230721,155800,812602885,4165,4165,4165,4165,0
|
|
20230721,155700,812602885,4165,4165,4165,4165,0
|
|
20230721,155600,812602885,4165,4165,4165,4165,0
|
|
20230721,155500,812602885,4165,4165,4165,4165,0
|
|
20230721,155400,812602885,4165,4165,4165,4165,0
|
|
20230721,155300,812602885,4165,4165,4165,4165,0
|
|
20230721,155200,812602885,4165,4165,4165,4165,0
|
|
20230721,155100,812602885,4165,4165,4165,4165,0
|
|
20230721,155000,812602885,4165,4165,4165,4165,0
|
|
20230721,154900,812602885,4165,4165,4165,4165,0
|
|
20230721,154800,812602885,4165,4165,4165,4165,0
|
|
20230721,154700,812602885,4165,4165,4165,4165,0
|
|
20230721,154600,812602885,4165,4165,4165,4165,0
|
|
20230721,154500,812602885,4165,4165,4165,4165,0
|
|
20230721,154400,812602885,4165,4165,4165,4165,0
|
|
20230721,154300,812602885,4165,4165,4165,4165,0
|
|
20230721,154200,812602885,4165,4165,4165,4165,0
|
|
20230721,154100,812602885,4165,4165,4165,4165,0
|
|
20230721,154000,812602885,4165,4165,4165,4165,0
|
|
20230721,153900,812602885,4165,4165,4165,4165,8875
|
|
20230721,153800,812602885,4165,4165,4165,4165,0
|
|
20230721,153700,812602885,4165,4165,4165,4165,0
|
|
20230721,153600,812602885,4165,4165,4165,4165,0
|
|
20230721,153500,812602885,4165,4165,4165,4165,0
|
|
20230721,153400,812602885,4165,4165,4165,4165,0
|
|
20230721,153300,812602885,4165,4165,4165,4165,0
|
|
20230721,153200,812602885,4165,4165,4165,4165,0
|
|
20230721,153100,812602885,4165,4165,4165,4165,0
|
|
20230721,153000,812602885,4165,4165,4165,4165,8875
|
|
20230721,152900,775638510,4185,4185,4185,4185,0
|
|
20230721,152800,775638510,4185,4185,4185,4185,0
|
|
20230721,152700,775638510,4185,4185,4185,4185,0
|
|
20230721,152600,775638510,4185,4185,4185,4185,0
|
|
20230721,152500,775638510,4185,4185,4185,4185,0
|
|
20230721,152400,775638510,4185,4185,4185,4185,0
|
|
20230721,152300,775638510,4185,4185,4185,4185,0
|
|
20230721,152200,775638510,4185,4185,4185,4185,0
|
|
20230721,152100,775638510,4185,4185,4185,4185,0
|
|
20230721,152000,775638510,4185,4185,4185,4185,0
|
|
20230721,151900,775638510,4185,4190,4195,4185,400
|
|
20230721,151800,773963950,4195,4190,4195,4185,67
|
|
20230721,151700,773683245,4195,4195,4195,4195,400
|
|
20230721,151600,772005245,4195,4190,4195,4175,1308
|
|
20230721,151500,766539160,4195,4195,4195,4195,77
|
|
20230721,151400,766216145,4195,4190,4195,4190,1073
|
|
20230721,151300,761719960,4195,4195,4195,4195,100
|
|
20230721,151200,761300460,4195,4180,4195,4180,316
|
|
20230721,151100,759978605,4185,4180,4185,4180,1052
|
|
20230721,151000,755579010,4180,4180,4185,4180,1295
|
|
20230721,150900,750164680,4180,4180,4180,4180,87
|
|
20230721,150800,749801020,4180,4175,4180,4170,1271
|
|
20230721,150700,744496285,4175,4175,4175,4175,150
|
|
20230721,150600,743870035,4175,4175,4175,4170,406
|
|
20230721,150500,742175035,4170,4175,4175,4170,255
|
|
20230721,150400,741111105,4180,4175,4180,4175,118
|
|
20230721,150300,740618450,4175,4180,4180,4175,3716
|
|
20230721,150200,725092170,4200,4200,4200,4200,0
|
|
20230721,150100,725092170,4200,4200,4200,4200,0
|
|
20230721,150000,725092170,4200,4200,4200,4200,0
|
|
20230721,145900,725092170,4200,4185,4200,4185,1007
|
|
20230721,145800,720868710,4190,4190,4190,4190,10
|
|
20230721,145700,720826810,4200,4200,4200,4200,5
|
|
20230721,145600,720805810,4180,4180,4180,4180,201
|
|
20230721,145500,719965630,4180,4180,4180,4180,1
|
|
20230721,145400,719961450,4200,4190,4200,4190,470
|
|
20230721,145300,717990615,4190,4190,4190,4190,31
|
|
20230721,145200,717860725,4185,4185,4190,4185,421
|
|
20230721,145100,716098815,4180,4185,4190,4180,783
|
|
20230721,145000,712823455,4190,4190,4190,4190,413
|
|
20230721,144900,711092985,4195,4185,4195,4185,105
|
|
20230721,144800,710653510,4185,4185,4185,4180,283
|
|
20230721,144700,709469600,4195,4195,4195,4195,0
|
|
20230721,144600,709469600,4195,4195,4195,4195,153
|
|
20230721,144500,708827765,4200,4200,4200,4200,0
|
|
20230721,144400,708827765,4200,4200,4200,4200,0
|
|
20230721,144300,708827765,4200,4200,4200,4200,0
|
|
20230721,144200,708827765,4200,4200,4200,4185,919
|
|
20230721,144100,704977690,4190,4190,4190,4190,970
|
|
20230721,144000,700913390,4190,4190,4190,4190,355
|
|
20230721,143900,699425940,4180,4180,4180,4180,0
|
|
20230721,143800,699425940,4180,4180,4180,4180,164
|
|
20230721,143700,698740420,4190,4190,4190,4190,20
|
|
20230721,143600,698656620,4190,4190,4190,4190,0
|
|
20230721,143500,698656620,4190,4190,4190,4190,5
|
|
20230721,143400,698635670,4175,4175,4175,4175,9
|
|
20230721,143300,698598095,4170,4170,4170,4170,50
|
|
20230721,143200,698389595,4170,4205,4205,4170,507
|
|
20230721,143100,696275160,4160,4175,4175,4160,6976
|
|
20230721,143000,667184520,4175,4185,4185,4175,991
|
|
20230721,142900,663041080,4185,4190,4190,4185,234
|
|
20230721,142800,662060790,4185,4195,4195,4185,1166
|
|
20230721,142700,657175085,4195,4195,4195,4195,60
|
|
20230721,142600,656923385,4200,4200,4200,4200,151
|
|
20230721,142500,656289185,4195,4195,4195,4195,41
|
|
20230721,142400,656117190,4195,4195,4195,4195,15
|
|
20230721,142300,656054265,4195,4195,4195,4195,15
|
|
20230721,142200,655991340,4200,4205,4205,4200,44
|
|
20230721,142100,655806535,4200,4205,4205,4200,9
|
|
20230721,142000,655768730,4215,4215,4215,4215,100
|
|
20230721,141900,655347230,4215,4210,4215,4210,56
|
|
20230721,141800,655111405,4210,4210,4210,4210,0
|
|
20230721,141700,655111405,4210,4205,4210,4205,100
|
|
20230721,141600,654690745,4210,4210,4210,4210,0
|
|
20230721,141500,654690745,4210,4210,4210,4210,5
|
|
20230721,141400,654669695,4215,4215,4215,4215,0
|
|
20230721,141300,654669695,4215,4215,4215,4215,0
|
|
20230721,141200,654669695,4215,4215,4215,4215,10
|
|
20230721,141100,654627545,4215,4195,4215,4190,345
|
|
20230721,141000,653175955,4190,4200,4200,4190,211
|
|
20230721,140900,652291710,4210,4190,4210,4190,51
|
|
20230721,140800,652078000,4190,4190,4190,4190,0
|
|
20230721,140700,652078000,4190,4200,4200,4190,428
|
|
20230721,140600,650281260,4200,4200,4200,4200,0
|
|
20230721,140500,650281260,4200,4200,4200,4200,262
|
|
20230721,140400,649180860,4195,4195,4195,4195,0
|
|
20230721,140300,649180860,4195,4195,4195,4195,200
|
|
20230721,140200,648341860,4195,4195,4195,4195,2
|
|
20230721,140100,648333470,4195,4195,4195,4195,146
|
|
20230721,140000,647721000,4200,4200,4200,4200,156
|
|
20230721,135900,647065800,4215,4215,4215,4215,0
|
|
20230721,135800,647065800,4215,4215,4215,4215,5
|
|
20230721,135700,647044725,4195,4195,4195,4195,0
|
|
20230721,135600,647044725,4195,4195,4195,4195,1
|
|
20230721,135500,647040530,4215,4215,4215,4215,126
|
|
20230721,135400,646509440,4190,4190,4190,4190,3
|
|
20230721,135300,646496870,4190,4190,4190,4190,191
|
|
20230721,135200,645696580,4200,4215,4215,4200,645
|
|
20230721,135100,642978580,4215,4200,4215,4200,520
|
|
20230721,135000,640789980,4200,4190,4200,4190,207
|
|
20230721,134900,639920650,4195,4195,4195,4195,6
|
|
20230721,134800,639895480,4200,4200,4200,4200,0
|
|
20230721,134700,639895480,4200,4200,4200,4200,0
|
|
20230721,134600,639895480,4200,4200,4200,4200,0
|
|
20230721,134500,639895480,4200,4200,4200,4200,0
|
|
20230721,134400,639895480,4200,4200,4200,4200,4
|
|
20230721,134300,639878680,4200,4190,4200,4190,282
|
|
20230721,134200,638695690,4190,4185,4190,4185,383
|
|
20230721,134100,637090935,4185,4185,4185,4185,446
|
|
20230721,134000,635224425,4175,4175,4175,4175,0
|
|
20230721,133900,635224425,4175,4185,4185,4175,1338
|
|
20230721,133800,629633220,4190,4190,4190,4190,0
|
|
20230721,133700,629633220,4190,4190,4190,4190,79
|
|
20230721,133600,629302210,4190,4190,4190,4190,0
|
|
20230721,133500,629302210,4190,4190,4190,4190,0
|
|
20230721,133400,629302210,4190,4190,4190,4190,1
|
|
20230721,133300,629298020,4195,4195,4195,4195,5
|
|
20230721,133200,629277045,4185,4190,4190,4185,200
|
|
20230721,133100,628439700,4190,4190,4190,4190,131
|
|
20230721,133000,627890810,4190,4185,4190,4180,873
|
|
20230721,132900,624241065,4190,4190,4190,4190,325
|
|
20230721,132800,622879315,4190,4190,4190,4190,274
|
|
20230721,132700,621731255,4180,4190,4190,4180,1000
|
|
20230721,132600,617545645,4190,4190,4190,4190,0
|
|
20230721,132500,617545645,4190,4220,4220,4190,655
|
|
20230721,132400,614801020,4210,4210,4210,4210,0
|
|
20230721,132300,614801020,4210,4210,4210,4210,0
|
|
20230721,132200,614801020,4210,4190,4210,4185,843
|
|
20230721,132100,611262325,4195,4185,4195,4185,301
|
|
20230721,132000,610002590,4190,4190,4190,4190,116
|
|
20230721,131900,609516550,4200,4200,4200,4200,5
|
|
20230721,131800,609495550,4190,4190,4190,4190,244
|
|
20230721,131700,608473190,4195,4195,4195,4195,10
|
|
20230721,131600,608431240,4190,4190,4190,4190,30
|
|
20230721,131500,608305540,4200,4200,4200,4200,5
|
|
20230721,131400,608284540,4185,4185,4185,4185,0
|
|
20230721,131300,608284540,4185,4185,4185,4185,0
|
|
20230721,131200,608284540,4185,4185,4185,4185,0
|
|
20230721,131100,608284540,4185,4185,4185,4185,100
|
|
20230721,131000,607866040,4185,4185,4185,4185,6
|
|
20230721,130900,607840930,4200,4200,4200,4200,1
|
|
20230721,130800,607836730,4190,4190,4190,4190,30
|
|
20230721,130700,607711030,4190,4190,4190,4190,0
|
|
20230721,130600,607711030,4190,4195,4195,4190,24
|
|
20230721,130500,607610405,4195,4195,4195,4195,603
|
|
20230721,130400,605080820,4195,4195,4195,4195,0
|
|
20230721,130300,605080820,4195,4185,4195,4185,700
|
|
20230721,130200,602150320,4185,4200,4200,4185,1787
|
|
20230721,130100,594670930,4190,4185,4190,4185,1743
|
|
20230721,130000,587367810,4185,4185,4185,4185,100
|
|
20230721,125900,586949310,4185,4190,4190,4185,25
|
|
20230721,125800,586844680,4190,4205,4205,4190,1484
|
|
20230721,125700,580619435,4200,4200,4205,4200,154
|
|
20230721,125600,579972610,4200,4205,4205,4200,1146
|
|
20230721,125500,575156305,4210,4210,4210,4205,217
|
|
20230721,125400,574243085,4210,4205,4210,4205,209
|
|
20230721,125300,573363285,4205,4205,4210,4205,214
|
|
20230721,125200,572463400,4210,4200,4210,4200,295
|
|
20230721,125100,571222215,4200,4200,4200,4200,14
|
|
20230721,125000,571163415,4200,4195,4200,4195,618
|
|
20230721,124900,568570880,4190,4190,4190,4190,500
|
|
20230721,124800,566475880,4200,4200,4200,4200,147
|
|
20230721,124700,565858480,4200,4200,4200,4200,35
|
|
20230721,124600,565711480,4190,4195,4195,4190,203
|
|
20230721,124500,564860615,4195,4195,4195,4195,6
|
|
20230721,124400,564835445,4195,4195,4195,4195,250
|
|
20230721,124300,563786695,4195,4195,4195,4195,726
|
|
20230721,124200,560741125,4195,4195,4195,4195,0
|
|
20230721,124100,560741125,4195,4195,4200,4195,271
|
|
20230721,124000,559604155,4200,4200,4200,4200,219
|
|
20230721,123900,558684355,4200,4200,4200,4200,335
|
|
20230721,123800,557277355,4210,4210,4210,4210,43
|
|
20230721,123700,557096325,4210,4215,4215,4210,101
|
|
20230721,123600,556671065,4210,4210,4210,4210,568
|
|
20230721,123500,554279785,4215,4215,4215,4215,0
|
|
20230721,123400,554279785,4215,4215,4215,4215,501
|
|
20230721,123300,552168070,4220,4220,4220,4220,0
|
|
20230721,123200,552168070,4220,4215,4220,4215,300
|
|
20230721,123100,550902075,4220,4220,4220,4220,0
|
|
20230721,123000,550902075,4220,4200,4220,4200,138
|
|
20230721,122900,550322175,4195,4200,4200,4195,599
|
|
20230721,122800,547809160,4200,4200,4200,4200,511
|
|
20230721,122700,545662960,4200,4200,4200,4200,9
|
|
20230721,122600,545625160,4225,4225,4225,4225,0
|
|
20230721,122500,545625160,4225,4225,4225,4225,330
|
|
20230721,122400,544230910,4230,4230,4230,4230,1
|
|
20230721,122300,544226680,4190,4220,4225,4170,12116
|
|
20230721,122200,493383630,4220,4235,4235,4220,698
|
|
20230721,122100,490435550,4225,4225,4225,4225,0
|
|
20230721,122000,490435550,4225,4225,4225,4225,113
|
|
20230721,121900,489958125,4225,4225,4225,4225,0
|
|
20230721,121800,489958125,4225,4225,4225,4225,0
|
|
20230721,121700,489958125,4225,4225,4225,4225,159
|
|
20230721,121600,489286350,4225,4225,4225,4225,14
|
|
20230721,121500,489227200,4230,4230,4230,4230,1
|
|
20230721,121400,489222970,4240,4240,4240,4240,0
|
|
20230721,121300,489222970,4240,4240,4240,4240,0
|
|
20230721,121200,489222970,4240,4240,4240,4240,10
|
|
20230721,121100,489180570,4225,4230,4230,4225,236
|
|
20230721,121000,488182655,4230,4230,4230,4230,710
|
|
20230721,120900,485179355,4225,4240,4240,4225,141
|
|
20230721,120800,484583615,4240,4240,4240,4220,29
|
|
20230721,120700,484461055,4230,4230,4230,4230,0
|
|
20230721,120600,484461055,4230,4225,4230,4225,257
|
|
20230721,120500,483374680,4210,4210,4210,4210,0
|
|
20230721,120400,483374680,4210,4210,4210,4210,616
|
|
20230721,120300,480781320,4210,4210,4210,4210,400
|
|
20230721,120200,479097320,4210,4215,4215,4210,800
|
|
20230721,120100,475727820,4240,4240,4240,4240,1
|
|
20230721,120000,475723580,4210,4225,4225,4210,3230
|
|
20230721,115900,462103965,4225,4240,4240,4225,1718
|
|
20230721,115800,454840865,4240,4240,4240,4240,0
|
|
20230721,115700,454840865,4240,4240,4240,4240,10
|
|
20230721,115600,454798465,4250,4250,4250,4250,0
|
|
20230721,115500,454798465,4250,4245,4250,4245,6
|
|
20230721,115400,454772970,4245,4245,4245,4245,6
|
|
20230721,115300,454747500,4245,4245,4245,4245,1
|
|
20230721,115200,454743255,4250,4245,4250,4240,51
|
|
20230721,115100,454527000,4250,4250,4250,4250,1
|
|
20230721,115000,454522750,4245,4245,4245,4245,3
|
|
20230721,114900,454510015,4240,4240,4240,4240,0
|
|
20230721,114800,454510015,4240,4240,4240,4240,22
|
|
20230721,114700,454416735,4240,4240,4240,4240,70
|
|
20230721,114600,454119935,4245,4245,4245,4245,37
|
|
20230721,114500,453962870,4250,4250,4250,4250,7
|
|
20230721,114400,453933120,4245,4245,4245,4245,0
|
|
20230721,114300,453933120,4245,4245,4245,4245,0
|
|
20230721,114200,453933120,4245,4245,4245,4245,2
|
|
20230721,114100,453924630,4245,4250,4250,4245,24
|
|
20230721,114000,453822735,4240,4240,4240,4240,0
|
|
20230721,113900,453822735,4240,4240,4240,4240,0
|
|
20230721,113800,453822735,4240,4250,4250,4240,193
|
|
20230721,113700,453002555,4250,4250,4250,4250,0
|
|
20230721,113600,453002555,4250,4250,4250,4250,0
|
|
20230721,113500,453002555,4250,4250,4250,4250,39
|
|
20230721,113400,452836805,4255,4255,4255,4255,470
|
|
20230721,113300,450836955,4250,4250,4250,4250,135
|
|
20230721,113200,450263205,4250,4250,4250,4250,118
|
|
20230721,113100,449761705,4245,4245,4245,4245,54
|
|
20230721,113000,449532475,4250,4250,4250,4250,30
|
|
20230721,112900,449404975,4245,4245,4245,4245,1
|
|
20230721,112800,449400730,4245,4245,4245,4245,0
|
|
20230721,112700,449400730,4245,4245,4245,4245,40
|
|
20230721,112600,449230930,4250,4250,4250,4250,0
|
|
20230721,112500,449230930,4250,4250,4250,4250,1
|
|
20230721,112400,449226680,4235,4250,4250,4235,10
|
|
20230721,112300,449184255,4250,4245,4250,4245,200
|
|
20230721,112200,448334755,4230,4235,4240,4230,1115
|
|
20230721,112100,443608165,4230,4235,4235,4230,356
|
|
20230721,112000,442101690,4235,4235,4235,4235,0
|
|
20230721,111900,442101690,4235,4235,4235,4235,0
|
|
20230721,111800,442101690,4235,4235,4235,4235,697
|
|
20230721,111700,439149895,4225,4225,4225,4225,0
|
|
20230721,111600,439149895,4225,4225,4225,4225,0
|
|
20230721,111500,439149895,4225,4225,4225,4225,0
|
|
20230721,111400,439149895,4225,4225,4225,4225,592
|
|
20230721,111300,436648695,4225,4225,4225,4225,100
|
|
20230721,111200,436226195,4225,4225,4225,4225,0
|
|
20230721,111100,436226195,4225,4225,4225,4225,354
|
|
20230721,111000,434730545,4220,4225,4225,4220,112
|
|
20230721,110900,434257420,4220,4230,4230,4220,2682
|
|
20230721,110800,422936220,4230,4230,4230,4230,216
|
|
20230721,110700,422022540,4230,4235,4235,4230,736
|
|
20230721,110600,418906730,4235,4235,4235,4235,30
|
|
20230721,110500,418779680,4240,4240,4240,4240,111
|
|
20230721,110400,418309040,4240,4240,4240,4240,0
|
|
20230721,110300,418309040,4240,4240,4240,4240,0
|
|
20230721,110200,418309040,4240,4240,4240,4240,71
|
|
20230721,110100,418008000,4240,4240,4240,4240,1
|
|
20230721,110000,418003760,4240,4240,4240,4240,69
|
|
20230721,105900,417711200,4240,4245,4245,4240,125
|
|
20230721,105800,417180580,4240,4245,4245,4240,37
|
|
20230721,105700,417023545,4245,4245,4245,4245,51
|
|
20230721,105600,416807050,4245,4245,4245,4240,171
|
|
20230721,105500,416081985,4245,4250,4250,4245,121
|
|
20230721,105400,415568310,4250,4250,4250,4250,41
|
|
20230721,105300,415394060,4250,4255,4255,4250,545
|
|
20230721,105200,413077585,4255,4255,4255,4255,5
|
|
20230721,105100,413056310,4255,4255,4255,4255,556
|
|
20230721,105000,410690530,4260,4260,4260,4260,196
|
|
20230721,104900,409855570,4260,4260,4260,4260,0
|
|
20230721,104800,409855570,4260,4260,4260,4260,378
|
|
20230721,104700,408245290,4260,4270,4270,4260,321
|
|
20230721,104600,406877280,4270,4270,4270,4270,263
|
|
20230721,104500,405754270,4270,4280,4280,4270,203
|
|
20230721,104400,404886930,4280,4270,4280,4270,58
|
|
20230721,104300,404639260,4290,4290,4290,4290,0
|
|
20230721,104200,404639260,4290,4290,4290,4290,21
|
|
20230721,104100,404549170,4290,4290,4290,4290,7
|
|
20230721,104000,404519140,4295,4280,4300,4270,451
|
|
20230721,103900,402583730,4305,4290,4305,4285,1729
|
|
20230721,103800,395160165,4290,4285,4290,4285,502
|
|
20230721,103700,393008995,4280,4280,4280,4280,1427
|
|
20230721,103600,386901435,4280,4275,4280,4275,1404
|
|
20230721,103500,380898335,4275,4275,4275,4275,0
|
|
20230721,103400,380898335,4275,4270,4275,4270,557
|
|
20230721,103300,378518960,4270,4270,4270,4270,50
|
|
20230721,103200,378305460,4275,4255,4275,4255,1644
|
|
20230721,103100,371301290,4250,4235,4255,4235,754
|
|
20230721,103000,368104280,4235,4255,4255,4235,22
|
|
20230721,102900,368011050,4255,4255,4255,4255,11
|
|
20230721,102800,367964245,4235,4250,4255,4235,60
|
|
20230721,102700,367709760,4235,4235,4235,4235,0
|
|
20230721,102600,367709760,4235,4255,4255,4235,215
|
|
20230721,102500,366796355,4235,4235,4235,4235,0
|
|
20230721,102400,366796355,4235,4250,4255,4235,356
|
|
20230721,102300,365282425,4255,4235,4255,4235,3577
|
|
20230721,102200,350118115,4235,4220,4235,4220,930
|
|
20230721,102100,346184925,4235,4235,4235,4235,2497
|
|
20230721,102000,335610130,4235,4235,4235,4235,0
|
|
20230721,101900,335610130,4235,4235,4235,4235,0
|
|
20230721,101800,335610130,4235,4235,4235,4235,1
|
|
20230721,101700,335605895,4240,4225,4240,4225,601
|
|
20230721,101600,333064735,4225,4225,4225,4225,20
|
|
20230721,101500,332980235,4225,4225,4225,4225,6
|
|
20230721,101400,332954885,4210,4210,4210,4210,90
|
|
20230721,101300,332575985,4205,4205,4205,4205,0
|
|
20230721,101200,332575985,4205,4205,4205,4205,728
|
|
20230721,101100,329514745,4230,4230,4230,4230,0
|
|
20230721,101000,329514745,4230,4230,4230,4230,0
|
|
20230721,100900,329514745,4230,4210,4230,4210,566
|
|
20230721,100800,327125965,4205,4210,4210,4205,101
|
|
20230721,100700,326701065,4210,4210,4210,4210,159
|
|
20230721,100600,326031675,4210,4210,4210,4210,26
|
|
20230721,100500,325922215,4215,4215,4215,4215,460
|
|
20230721,100400,323983315,4215,4215,4215,4215,1733
|
|
20230721,100300,316678720,4215,4215,4215,4215,0
|
|
20230721,100200,316678720,4215,4215,4215,4215,1
|
|
20230721,100100,316674505,4240,4240,4240,4240,0
|
|
20230721,100000,316674505,4240,4220,4240,4220,457
|
|
20230721,095900,314743740,4215,4215,4215,4215,251
|
|
20230721,095800,313685775,4215,4215,4215,4215,0
|
|
20230721,095700,313685775,4215,4220,4220,4215,1038
|
|
20230721,095600,309309300,4225,4225,4225,4225,303
|
|
20230721,095500,308029125,4230,4230,4230,4230,12
|
|
20230721,095400,307978365,4230,4230,4230,4230,0
|
|
20230721,095300,307978365,4230,4230,4230,4230,150
|
|
20230721,095200,307343865,4230,4230,4230,4230,0
|
|
20230721,095100,307343865,4230,4230,4230,4230,290
|
|
20230721,095000,306117165,4230,4240,4240,4230,417
|
|
20230721,094900,304351155,4245,4245,4245,4245,0
|
|
20230721,094800,304351155,4245,4235,4245,4235,232
|
|
20230721,094700,303368535,4240,4240,4240,4240,514
|
|
20230721,094600,301189175,4240,4245,4245,4240,8
|
|
20230721,094500,301155240,4245,4245,4245,4245,1
|
|
20230721,094400,301150995,4235,4245,4245,4235,76
|
|
20230721,094300,300829125,4250,4250,4250,4250,0
|
|
20230721,094200,300829125,4250,4250,4250,4250,0
|
|
20230721,094100,300829125,4250,4250,4250,4250,4
|
|
20230721,094000,300812125,4205,4230,4255,4205,3095
|
|
20230721,093900,287747770,4255,4240,4255,4240,4263
|
|
20230721,093800,269639780,4240,4220,4240,4220,230
|
|
20230721,093700,268667180,4240,4240,4240,4240,10
|
|
20230721,093600,268624780,4240,4240,4240,4240,3
|
|
20230721,093500,268612060,4220,4230,4230,4220,100
|
|
20230721,093400,268190045,4245,4245,4245,4245,1
|
|
20230721,093300,268185800,4245,4240,4245,4240,200
|
|
20230721,093200,267337375,4240,4240,4240,4240,23
|
|
20230721,093100,267239855,4225,4245,4245,4225,1055
|
|
20230721,093000,262772480,4245,4240,4250,4240,798
|
|
20230721,092900,259383490,4240,4240,4240,4240,9
|
|
20230721,092800,259345330,4240,4240,4240,4240,120
|
|
20230721,092700,258836530,4240,4230,4240,4230,3492
|
|
20230721,092600,244056690,4195,4215,4225,4190,1509
|
|
20230721,092500,237713355,4215,4215,4215,4215,0
|
|
20230721,092400,237713355,4215,4220,4220,4215,656
|
|
20230721,092300,234946490,4235,4230,4235,4230,821
|
|
20230721,092200,231473655,4255,4220,4255,4220,1194
|
|
20230721,092100,226410465,4210,4175,4215,4175,1415
|
|
20230721,092000,220457480,4170,4170,4195,4170,4259
|
|
20230721,091900,202692730,4160,4155,4160,4155,823
|
|
20230721,091800,199272485,4155,4160,4160,4150,7547
|
|
20230721,091700,167920575,4155,4180,4180,4155,5460
|
|
20230721,091600,145189405,4180,4185,4185,4160,7769
|
|
20230721,091500,112770550,4190,4205,4210,4190,3110
|
|
20230721,091400,99720910,4200,4200,4200,4200,94
|
|
20230721,091300,99326110,4200,4200,4200,4200,1486
|
|
20230721,091200,93084910,4210,4195,4210,4195,1409
|
|
20230721,091100,87169030,4195,4190,4195,4185,490
|
|
20230721,091000,85117155,4185,4185,4190,4185,1875
|
|
20230721,090900,77267465,4180,4200,4205,4180,6294
|
|
20230721,090800,50896130,4205,4205,4205,4200,769
|
|
20230721,090700,47664320,4205,4210,4210,4200,516
|
|
20230721,090600,45495005,4205,4215,4215,4200,1447
|
|
20230721,090500,39410670,4215,4245,4245,4210,4519
|
|
20230721,090400,20325855,4245,4250,4260,4245,366
|
|
20230721,090300,18770550,4250,4240,4250,4240,761
|
|
20230721,090200,15541115,4240,4260,4260,4240,1166
|
|
20230721,090100,10583665,4260,4265,4265,4260,339
|
|
20230721,090000,9139350,4300,4250,4300,4250,2130
|