674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201100,461352710,4790,4790,4790,4790,500
|
|
20230721,201000,461352710,4790,4790,4790,4790,0
|
|
20230721,200900,461352710,4790,4790,4790,4790,0
|
|
20230721,200800,461352710,4790,4790,4790,4790,0
|
|
20230721,200700,461352710,4790,4790,4790,4790,0
|
|
20230721,200600,461352710,4790,4790,4790,4790,0
|
|
20230721,200500,461352710,4790,4790,4790,4790,0
|
|
20230721,200400,461352710,4790,4790,4790,4790,0
|
|
20230721,200300,461352710,4790,4790,4790,4790,0
|
|
20230721,200200,461352710,4790,4790,4790,4790,0
|
|
20230721,200100,461352710,4790,4790,4790,4790,0
|
|
20230721,200000,461352710,4790,4790,4790,4790,0
|
|
20230721,195900,461352710,4790,4790,4790,4790,0
|
|
20230721,195800,461352710,4790,4790,4790,4790,0
|
|
20230721,195700,461352710,4790,4790,4790,4790,0
|
|
20230721,195600,461352710,4790,4790,4790,4790,0
|
|
20230721,195500,461352710,4790,4790,4790,4790,0
|
|
20230721,195400,461352710,4790,4790,4790,4790,0
|
|
20230721,195300,461352710,4790,4790,4790,4790,0
|
|
20230721,195200,461352710,4790,4790,4790,4790,0
|
|
20230721,195100,461352710,4790,4790,4790,4790,0
|
|
20230721,195000,461352710,4790,4790,4790,4790,0
|
|
20230721,194900,461352710,4790,4790,4790,4790,0
|
|
20230721,194800,461352710,4790,4790,4790,4790,0
|
|
20230721,194700,461352710,4790,4790,4790,4790,0
|
|
20230721,194600,461352710,4790,4790,4790,4790,0
|
|
20230721,194500,461352710,4790,4790,4790,4790,0
|
|
20230721,194400,461352710,4790,4790,4790,4790,0
|
|
20230721,194300,461352710,4790,4790,4790,4790,0
|
|
20230721,194200,461352710,4790,4790,4790,4790,0
|
|
20230721,194100,461352710,4790,4790,4790,4790,500
|
|
20230721,194000,461352710,4790,4790,4790,4790,0
|
|
20230721,193900,461352710,4790,4790,4790,4790,0
|
|
20230721,193800,461352710,4790,4790,4790,4790,0
|
|
20230721,193700,461352710,4790,4790,4790,4790,0
|
|
20230721,193600,461352710,4790,4790,4790,4790,0
|
|
20230721,193500,461352710,4790,4790,4790,4790,0
|
|
20230721,193400,461352710,4790,4790,4790,4790,0
|
|
20230721,193300,461352710,4790,4790,4790,4790,0
|
|
20230721,193200,461352710,4790,4790,4790,4790,0
|
|
20230721,193100,461352710,4790,4790,4790,4790,0
|
|
20230721,193000,461352710,4790,4790,4790,4790,0
|
|
20230721,192900,461352710,4790,4790,4790,4790,0
|
|
20230721,192800,461352710,4790,4790,4790,4790,0
|
|
20230721,192700,461352710,4790,4790,4790,4790,0
|
|
20230721,192600,461352710,4790,4790,4790,4790,0
|
|
20230721,192500,461352710,4790,4790,4790,4790,0
|
|
20230721,192400,461352710,4790,4790,4790,4790,0
|
|
20230721,192300,461352710,4790,4790,4790,4790,0
|
|
20230721,192200,461352710,4790,4790,4790,4790,0
|
|
20230721,192100,461352710,4790,4790,4790,4790,0
|
|
20230721,192000,461352710,4790,4790,4790,4790,0
|
|
20230721,191900,461352710,4790,4790,4790,4790,0
|
|
20230721,191800,461352710,4790,4790,4790,4790,0
|
|
20230721,191700,461352710,4790,4790,4790,4790,0
|
|
20230721,191600,461352710,4790,4790,4790,4790,0
|
|
20230721,191500,461352710,4790,4790,4790,4790,0
|
|
20230721,191400,461352710,4790,4790,4790,4790,0
|
|
20230721,191300,461352710,4790,4790,4790,4790,0
|
|
20230721,191200,461352710,4790,4790,4790,4790,0
|
|
20230721,191100,461352710,4790,4790,4790,4790,500
|
|
20230721,191000,461352710,4790,4790,4790,4790,0
|
|
20230721,190900,461352710,4790,4790,4790,4790,0
|
|
20230721,190800,461352710,4790,4790,4790,4790,0
|
|
20230721,190700,461352710,4790,4790,4790,4790,0
|
|
20230721,190600,461352710,4790,4790,4790,4790,0
|
|
20230721,190500,461352710,4790,4790,4790,4790,0
|
|
20230721,190400,461352710,4790,4790,4790,4790,0
|
|
20230721,190300,461352710,4790,4790,4790,4790,0
|
|
20230721,190200,461352710,4790,4790,4790,4790,0
|
|
20230721,190100,461352710,4790,4790,4790,4790,0
|
|
20230721,190000,461352710,4790,4790,4790,4790,0
|
|
20230721,185900,461352710,4790,4790,4790,4790,0
|
|
20230721,185800,461352710,4790,4790,4790,4790,0
|
|
20230721,185700,461352710,4790,4790,4790,4790,0
|
|
20230721,185600,461352710,4790,4790,4790,4790,0
|
|
20230721,185500,461352710,4790,4790,4790,4790,0
|
|
20230721,185400,461352710,4790,4790,4790,4790,0
|
|
20230721,185300,461352710,4790,4790,4790,4790,0
|
|
20230721,185200,461352710,4790,4790,4790,4790,0
|
|
20230721,185100,461352710,4790,4790,4790,4790,0
|
|
20230721,185000,461352710,4790,4790,4790,4790,0
|
|
20230721,184900,461352710,4790,4790,4790,4790,0
|
|
20230721,184800,461352710,4790,4790,4790,4790,0
|
|
20230721,184700,461352710,4790,4790,4790,4790,0
|
|
20230721,184600,461352710,4790,4790,4790,4790,0
|
|
20230721,184500,461352710,4790,4790,4790,4790,0
|
|
20230721,184400,461352710,4790,4790,4790,4790,0
|
|
20230721,184300,461352710,4790,4790,4790,4790,0
|
|
20230721,184200,461352710,4790,4790,4790,4790,0
|
|
20230721,184100,461352710,4790,4790,4790,4790,500
|
|
20230721,184000,461352710,4790,4790,4790,4790,0
|
|
20230721,183900,461352710,4790,4790,4790,4790,0
|
|
20230721,183800,461352710,4790,4790,4790,4790,0
|
|
20230721,183700,461352710,4790,4790,4790,4790,0
|
|
20230721,183600,461352710,4790,4790,4790,4790,0
|
|
20230721,183500,461352710,4790,4790,4790,4790,0
|
|
20230721,183400,461352710,4790,4790,4790,4790,0
|
|
20230721,183300,461352710,4790,4790,4790,4790,0
|
|
20230721,183200,461352710,4790,4790,4790,4790,0
|
|
20230721,183100,461352710,4790,4790,4790,4790,0
|
|
20230721,183000,461352710,4790,4790,4790,4790,0
|
|
20230721,182900,461352710,4790,4790,4790,4790,0
|
|
20230721,182800,461352710,4790,4790,4790,4790,0
|
|
20230721,182700,461352710,4790,4790,4790,4790,0
|
|
20230721,182600,461352710,4790,4790,4790,4790,0
|
|
20230721,182500,461352710,4790,4790,4790,4790,0
|
|
20230721,182400,461352710,4790,4790,4790,4790,0
|
|
20230721,182300,461352710,4790,4790,4790,4790,0
|
|
20230721,182200,461352710,4790,4790,4790,4790,0
|
|
20230721,182100,461352710,4790,4790,4790,4790,0
|
|
20230721,182000,461352710,4790,4790,4790,4790,0
|
|
20230721,181900,461352710,4790,4790,4790,4790,0
|
|
20230721,181800,461352710,4790,4790,4790,4790,0
|
|
20230721,181700,461352710,4790,4790,4790,4790,0
|
|
20230721,181600,461352710,4790,4790,4790,4790,0
|
|
20230721,181500,461352710,4790,4790,4790,4790,0
|
|
20230721,181400,461352710,4790,4790,4790,4790,0
|
|
20230721,181300,461352710,4790,4790,4790,4790,0
|
|
20230721,181200,461352710,4790,4790,4790,4790,0
|
|
20230721,181100,461352710,4790,4790,4790,4790,500
|
|
20230721,181000,461352710,4790,4790,4790,4790,0
|
|
20230721,180900,461352710,4790,4790,4790,4790,0
|
|
20230721,180800,461352710,4790,4790,4790,4790,0
|
|
20230721,180700,461352710,4790,4790,4790,4790,0
|
|
20230721,180600,461352710,4790,4790,4790,4790,0
|
|
20230721,180500,461352710,4790,4790,4790,4790,0
|
|
20230721,180400,461352710,4790,4790,4790,4790,0
|
|
20230721,180300,461352710,4790,4790,4790,4790,0
|
|
20230721,180200,461352710,4790,4790,4790,4790,0
|
|
20230721,180100,461352710,4790,4790,4790,4790,0
|
|
20230721,180000,461352710,4790,4790,4790,4790,0
|
|
20230721,175900,461352710,4790,4790,4790,4790,0
|
|
20230721,175800,461352710,4790,4790,4790,4790,0
|
|
20230721,175700,461352710,4790,4790,4790,4790,0
|
|
20230721,175600,461352710,4790,4790,4790,4790,0
|
|
20230721,175500,461352710,4790,4790,4790,4790,0
|
|
20230721,175400,461352710,4790,4790,4790,4790,0
|
|
20230721,175300,461352710,4790,4790,4790,4790,0
|
|
20230721,175200,461352710,4790,4790,4790,4790,0
|
|
20230721,175100,461352710,4790,4790,4790,4790,0
|
|
20230721,175000,461352710,4790,4790,4790,4790,0
|
|
20230721,174900,461352710,4790,4790,4790,4790,0
|
|
20230721,174800,461352710,4790,4790,4790,4790,0
|
|
20230721,174700,461352710,4790,4790,4790,4790,0
|
|
20230721,174600,461352710,4790,4790,4790,4790,0
|
|
20230721,174500,461352710,4790,4790,4790,4790,0
|
|
20230721,174400,461352710,4790,4790,4790,4790,0
|
|
20230721,174300,461352710,4790,4790,4790,4790,0
|
|
20230721,174200,461352710,4790,4790,4790,4790,0
|
|
20230721,174100,461352710,4790,4790,4790,4790,500
|
|
20230721,174000,461352710,4790,4790,4790,4790,0
|
|
20230721,173900,461352710,4790,4790,4790,4790,0
|
|
20230721,173800,461352710,4790,4790,4790,4790,0
|
|
20230721,173700,461352710,4790,4790,4790,4790,0
|
|
20230721,173600,461352710,4790,4790,4790,4790,0
|
|
20230721,173500,461352710,4790,4790,4790,4790,0
|
|
20230721,173400,461352710,4790,4790,4790,4790,0
|
|
20230721,173300,461352710,4790,4790,4790,4790,0
|
|
20230721,173200,461352710,4790,4790,4790,4790,0
|
|
20230721,173100,461352710,4790,4790,4790,4790,0
|
|
20230721,173000,461352710,4790,4790,4790,4790,0
|
|
20230721,172900,461352710,4790,4790,4790,4790,0
|
|
20230721,172800,461352710,4790,4790,4790,4790,0
|
|
20230721,172700,461352710,4790,4790,4790,4790,0
|
|
20230721,172600,461352710,4790,4790,4790,4790,0
|
|
20230721,172500,461352710,4790,4790,4790,4790,0
|
|
20230721,172400,461352710,4790,4790,4790,4790,0
|
|
20230721,172300,461352710,4790,4790,4790,4790,0
|
|
20230721,172200,461352710,4790,4790,4790,4790,0
|
|
20230721,172100,461352710,4790,4790,4790,4790,0
|
|
20230721,172000,461352710,4790,4790,4790,4790,0
|
|
20230721,171900,461352710,4790,4790,4790,4790,0
|
|
20230721,171800,461352710,4790,4790,4790,4790,0
|
|
20230721,171700,461352710,4790,4790,4790,4790,0
|
|
20230721,171600,461352710,4790,4790,4790,4790,0
|
|
20230721,171500,461352710,4790,4790,4790,4790,0
|
|
20230721,171400,461352710,4790,4790,4790,4790,0
|
|
20230721,171300,461352710,4790,4790,4790,4790,0
|
|
20230721,171200,461352710,4790,4790,4790,4790,0
|
|
20230721,171100,461352710,4790,4790,4790,4790,500
|
|
20230721,171000,461352710,4790,4790,4790,4790,0
|
|
20230721,170900,461352710,4790,4790,4790,4790,0
|
|
20230721,170800,461352710,4790,4790,4790,4790,0
|
|
20230721,170700,461352710,4790,4790,4790,4790,0
|
|
20230721,170600,461352710,4790,4790,4790,4790,0
|
|
20230721,170500,461352710,4790,4790,4790,4790,0
|
|
20230721,170400,461352710,4790,4790,4790,4790,0
|
|
20230721,170300,461352710,4790,4790,4790,4790,0
|
|
20230721,170200,461352710,4790,4790,4790,4790,0
|
|
20230721,170100,461352710,4790,4790,4790,4790,0
|
|
20230721,170000,461352710,4790,4790,4790,4790,0
|
|
20230721,165900,461352710,4790,4790,4790,4790,0
|
|
20230721,165800,461352710,4790,4790,4790,4790,0
|
|
20230721,165700,461352710,4790,4790,4790,4790,0
|
|
20230721,165600,461352710,4790,4790,4790,4790,0
|
|
20230721,165500,461352710,4790,4790,4790,4790,0
|
|
20230721,165400,461352710,4790,4790,4790,4790,0
|
|
20230721,165300,461352710,4790,4790,4790,4790,0
|
|
20230721,165200,461352710,4790,4790,4790,4790,0
|
|
20230721,165100,461352710,4790,4790,4790,4790,0
|
|
20230721,165000,461352710,4790,4790,4790,4790,0
|
|
20230721,164900,461352710,4790,4790,4790,4790,0
|
|
20230721,164800,461352710,4790,4790,4790,4790,0
|
|
20230721,164700,461352710,4790,4790,4790,4790,0
|
|
20230721,164600,461352710,4790,4790,4790,4790,0
|
|
20230721,164500,461352710,4790,4790,4790,4790,0
|
|
20230721,164400,461352710,4790,4790,4790,4790,0
|
|
20230721,164300,461352710,4790,4790,4790,4790,0
|
|
20230721,164200,461352710,4790,4790,4790,4790,0
|
|
20230721,164100,461352710,4790,4790,4790,4790,500
|
|
20230721,164000,461352710,4790,4790,4790,4790,0
|
|
20230721,163900,461352710,4790,4790,4790,4790,0
|
|
20230721,163800,461352710,4790,4790,4790,4790,0
|
|
20230721,163700,461352710,4790,4790,4790,4790,0
|
|
20230721,163600,461352710,4790,4790,4790,4790,0
|
|
20230721,163500,461352710,4790,4790,4790,4790,0
|
|
20230721,163400,461352710,4790,4790,4790,4790,0
|
|
20230721,163300,461352710,4790,4790,4790,4790,0
|
|
20230721,163200,461352710,4790,4790,4790,4790,0
|
|
20230721,163100,461352710,4790,4790,4790,4790,0
|
|
20230721,163000,461352710,4790,4790,4790,4790,0
|
|
20230721,162900,461352710,4790,4790,4790,4790,0
|
|
20230721,162800,461352710,4790,4790,4790,4790,0
|
|
20230721,162700,461352710,4790,4790,4790,4790,0
|
|
20230721,162600,461352710,4790,4790,4790,4790,0
|
|
20230721,162500,461352710,4790,4790,4790,4790,0
|
|
20230721,162400,461352710,4790,4790,4790,4790,0
|
|
20230721,162300,461352710,4790,4790,4790,4790,0
|
|
20230721,162200,461352710,4790,4790,4790,4790,0
|
|
20230721,162100,461352710,4790,4790,4790,4790,0
|
|
20230721,162000,461352710,4790,4790,4790,4790,0
|
|
20230721,161900,461352710,4790,4790,4790,4790,0
|
|
20230721,161800,461352710,4790,4790,4790,4790,0
|
|
20230721,161700,461352710,4790,4790,4790,4790,0
|
|
20230721,161600,461352710,4790,4790,4790,4790,0
|
|
20230721,161500,461352710,4790,4790,4790,4790,0
|
|
20230721,161400,461352710,4790,4790,4790,4790,0
|
|
20230721,161300,461352710,4790,4790,4790,4790,0
|
|
20230721,161200,461352710,4790,4790,4790,4790,0
|
|
20230721,161100,461352710,4790,4790,4790,4790,500
|
|
20230721,161000,461352710,4790,4790,4790,4790,0
|
|
20230721,160900,461352710,4790,4790,4790,4790,0
|
|
20230721,160800,461352710,4790,4790,4790,4790,0
|
|
20230721,160700,461352710,4790,4790,4790,4790,0
|
|
20230721,160600,461352710,4790,4790,4790,4790,0
|
|
20230721,160500,461352710,4790,4790,4790,4790,0
|
|
20230721,160400,461352710,4790,4790,4790,4790,0
|
|
20230721,160300,461352710,4790,4790,4790,4790,0
|
|
20230721,160200,461352710,4790,4790,4790,4790,0
|
|
20230721,160100,461352710,4790,4790,4790,4790,0
|
|
20230721,160000,461352710,4790,4790,4790,4790,0
|
|
20230721,155900,461352710,4790,4790,4790,4790,0
|
|
20230721,155800,461352710,4790,4790,4790,4790,0
|
|
20230721,155700,461352710,4790,4790,4790,4790,0
|
|
20230721,155600,461352710,4790,4790,4790,4790,0
|
|
20230721,155500,461352710,4790,4790,4790,4790,0
|
|
20230721,155400,461352710,4790,4790,4790,4790,0
|
|
20230721,155300,461352710,4790,4790,4790,4790,0
|
|
20230721,155200,461352710,4790,4790,4790,4790,0
|
|
20230721,155100,461352710,4790,4790,4790,4790,0
|
|
20230721,155000,461352710,4790,4790,4790,4790,0
|
|
20230721,154900,461352710,4790,4790,4790,4790,0
|
|
20230721,154800,461352710,4790,4790,4790,4790,0
|
|
20230721,154700,461352710,4790,4790,4790,4790,0
|
|
20230721,154600,461352710,4790,4790,4790,4790,0
|
|
20230721,154500,461352710,4790,4790,4790,4790,0
|
|
20230721,154400,461352710,4790,4790,4790,4790,0
|
|
20230721,154300,461352710,4790,4790,4790,4790,0
|
|
20230721,154200,461352710,4790,4790,4790,4790,0
|
|
20230721,154100,461352710,4790,4790,4790,4790,500
|
|
20230721,154000,461352710,4790,4790,4790,4790,0
|
|
20230721,153900,461352710,4790,4790,4790,4790,0
|
|
20230721,153800,461352710,4790,4790,4790,4790,0
|
|
20230721,153700,461352710,4790,4790,4790,4790,0
|
|
20230721,153600,461352710,4790,4790,4790,4790,0
|
|
20230721,153500,461352710,4790,4790,4790,4790,0
|
|
20230721,153400,461352710,4790,4790,4790,4790,0
|
|
20230721,153300,461352710,4790,4790,4790,4790,0
|
|
20230721,153200,461352710,4790,4790,4790,4790,0
|
|
20230721,153100,461352710,4790,4790,4790,4790,0
|
|
20230721,153000,461352710,4790,4790,4790,4790,500
|
|
20230721,152900,458957710,4805,4805,4805,4805,0
|
|
20230721,152800,458957710,4805,4805,4805,4805,0
|
|
20230721,152700,458957710,4805,4805,4805,4805,0
|
|
20230721,152600,458957710,4805,4805,4805,4805,0
|
|
20230721,152500,458957710,4805,4805,4805,4805,0
|
|
20230721,152400,458957710,4805,4805,4805,4805,0
|
|
20230721,152300,458957710,4805,4805,4805,4805,0
|
|
20230721,152200,458957710,4805,4805,4805,4805,0
|
|
20230721,152100,458957710,4805,4805,4805,4805,0
|
|
20230721,152000,458957710,4805,4805,4805,4805,0
|
|
20230721,151900,458957710,4805,4805,4805,4805,10
|
|
20230721,151800,458909660,4805,4785,4805,4775,2240
|
|
20230721,151700,448162965,4785,4790,4790,4785,8
|
|
20230721,151600,448124675,4790,4775,4790,4775,69
|
|
20230721,151500,447794750,4790,4790,4790,4775,270
|
|
20230721,151400,446503340,4785,4785,4785,4785,74
|
|
20230721,151300,446149250,4785,4785,4785,4785,10
|
|
20230721,151200,446101400,4785,4785,4785,4785,45
|
|
20230721,151100,445886075,4770,4770,4770,4770,1
|
|
20230721,151000,445881305,4770,4770,4770,4770,100
|
|
20230721,150900,445404305,4770,4770,4770,4770,20
|
|
20230721,150800,445308905,4770,4770,4770,4770,0
|
|
20230721,150700,445308905,4770,4780,4780,4770,420
|
|
20230721,150600,443304585,4785,4785,4785,4785,39
|
|
20230721,150500,443117970,4780,4780,4780,4780,0
|
|
20230721,150400,443117970,4780,4780,4780,4780,60
|
|
20230721,150300,442831170,4780,4780,4780,4780,10
|
|
20230721,150200,442783370,4780,4780,4780,4780,20
|
|
20230721,150100,442687770,4780,4780,4780,4780,62
|
|
20230721,150000,442391410,4770,4770,4770,4770,5
|
|
20230721,145900,442367560,4770,4775,4775,4770,33
|
|
20230721,145800,442210145,4780,4780,4780,4780,21
|
|
20230721,145700,442109765,4780,4775,4780,4770,407
|
|
20230721,145600,440167870,4775,4775,4775,4775,36
|
|
20230721,145500,439995970,4775,4775,4775,4775,3
|
|
20230721,145400,439981645,4780,4780,4780,4780,0
|
|
20230721,145300,439981645,4780,4780,4780,4780,24
|
|
20230721,145200,439866925,4765,4765,4765,4765,0
|
|
20230721,145100,439866925,4765,4765,4765,4765,0
|
|
20230721,145000,439866925,4765,4770,4770,4765,393
|
|
20230721,144900,437993815,4765,4765,4765,4765,0
|
|
20230721,144800,437993815,4765,4765,4765,4765,41
|
|
20230721,144700,437798450,4765,4765,4765,4765,10
|
|
20230721,144600,437750800,4765,4765,4765,4765,20
|
|
20230721,144500,437655500,4765,4765,4765,4765,27
|
|
20230721,144400,437526845,4765,4765,4765,4765,354
|
|
20230721,144300,435840035,4765,4765,4765,4765,232
|
|
20230721,144200,434734555,4765,4770,4770,4765,1045
|
|
20230721,144100,429753345,4770,4770,4770,4770,50
|
|
20230721,144000,429514845,4770,4770,4770,4770,0
|
|
20230721,143900,429514845,4770,4770,4770,4770,0
|
|
20230721,143800,429514845,4770,4770,4770,4770,0
|
|
20230721,143700,429514845,4770,4770,4770,4770,0
|
|
20230721,143600,429514845,4770,4770,4770,4770,5
|
|
20230721,143500,429490995,4770,4770,4770,4770,100
|
|
20230721,143400,429013995,4770,4770,4770,4770,218
|
|
20230721,143300,427974135,4780,4780,4780,4780,10
|
|
20230721,143200,427926335,4780,4770,4780,4770,407
|
|
20230721,143100,425984905,4770,4770,4770,4770,187
|
|
20230721,143000,425092915,4770,4775,4775,4770,181
|
|
20230721,142900,424229485,4775,4775,4775,4775,600
|
|
20230721,142800,421364485,4775,4775,4775,4775,0
|
|
20230721,142700,421364485,4775,4775,4775,4775,0
|
|
20230721,142600,421364485,4775,4775,4775,4775,0
|
|
20230721,142500,421364485,4775,4775,4775,4775,0
|
|
20230721,142400,421364485,4775,4775,4775,4775,2
|
|
20230721,142300,421354935,4775,4775,4775,4775,0
|
|
20230721,142200,421354935,4775,4785,4785,4775,264
|
|
20230721,142100,420094210,4780,4780,4780,4780,309
|
|
20230721,142000,418617190,4780,4780,4780,4780,5
|
|
20230721,141900,418593290,4780,4780,4780,4780,68
|
|
20230721,141800,418268250,4780,4780,4780,4780,45
|
|
20230721,141700,418053150,4775,4775,4775,4775,0
|
|
20230721,141600,418053150,4775,4775,4775,4775,536
|
|
20230721,141500,415493750,4780,4780,4780,4780,133
|
|
20230721,141400,414858010,4780,4780,4780,4780,0
|
|
20230721,141300,414858010,4780,4780,4780,4780,16
|
|
20230721,141200,414781530,4780,4780,4780,4780,50
|
|
20230721,141100,414542530,4780,4785,4785,4780,123
|
|
20230721,141000,413954135,4785,4785,4785,4785,62
|
|
20230721,140900,413657465,4795,4795,4795,4795,50
|
|
20230721,140800,413417715,4795,4795,4795,4795,0
|
|
20230721,140700,413417715,4795,4795,4795,4795,0
|
|
20230721,140600,413417715,4795,4795,4795,4795,100
|
|
20230721,140500,412938215,4780,4780,4780,4780,814
|
|
20230721,140400,409047295,4795,4795,4795,4795,40
|
|
20230721,140300,408855495,4795,4780,4795,4780,74
|
|
20230721,140200,408501610,4780,4780,4780,4780,0
|
|
20230721,140100,408501610,4780,4780,4780,4780,10
|
|
20230721,140000,408453810,4780,4785,4785,4780,7
|
|
20230721,135900,408420330,4785,4790,4790,4785,737
|
|
20230721,135800,404893585,4790,4790,4790,4790,0
|
|
20230721,135700,404893585,4790,4790,4790,4790,20
|
|
20230721,135600,404797785,4790,4790,4790,4790,1049
|
|
20230721,135500,399773075,4795,4795,4795,4795,3
|
|
20230721,135400,399758690,4795,4795,4795,4795,50
|
|
20230721,135300,399518940,4795,4795,4795,4795,6
|
|
20230721,135200,399490170,4795,4795,4795,4795,0
|
|
20230721,135100,399490170,4795,4795,4795,4795,884
|
|
20230721,135000,395251390,4800,4800,4800,4800,299
|
|
20230721,134900,393816190,4800,4800,4800,4800,0
|
|
20230721,134800,393816190,4800,4800,4800,4800,99
|
|
20230721,134700,393340990,4800,4800,4800,4800,385
|
|
20230721,134600,391492990,4800,4800,4800,4800,0
|
|
20230721,134500,391492990,4800,4800,4800,4800,0
|
|
20230721,134400,391492990,4800,4800,4800,4800,314
|
|
20230721,134300,389985790,4800,4800,4800,4800,266
|
|
20230721,134200,388708990,4800,4800,4800,4800,126
|
|
20230721,134100,388104190,4800,4800,4800,4800,0
|
|
20230721,134000,388104190,4800,4800,4800,4800,0
|
|
20230721,133900,388104190,4800,4800,4800,4800,0
|
|
20230721,133800,388104190,4800,4800,4800,4800,210
|
|
20230721,133700,387096190,4805,4800,4805,4800,45
|
|
20230721,133600,386879980,4800,4800,4800,4800,0
|
|
20230721,133500,386879980,4800,4800,4800,4800,0
|
|
20230721,133400,386879980,4800,4800,4800,4800,0
|
|
20230721,133300,386879980,4800,4800,4800,4800,0
|
|
20230721,133200,386879980,4800,4800,4800,4800,0
|
|
20230721,133100,386879980,4800,4805,4805,4800,50
|
|
20230721,133000,386639735,4800,4800,4800,4800,20
|
|
20230721,132900,386543735,4800,4800,4800,4800,0
|
|
20230721,132800,386543735,4800,4800,4800,4800,250
|
|
20230721,132700,385343735,4800,4800,4800,4800,0
|
|
20230721,132600,385343735,4800,4800,4800,4800,45
|
|
20230721,132500,385127735,4795,4795,4795,4795,0
|
|
20230721,132400,385127735,4795,4795,4795,4795,0
|
|
20230721,132300,385127735,4795,4795,4795,4795,0
|
|
20230721,132200,385127735,4795,4795,4795,4795,0
|
|
20230721,132100,385127735,4795,4795,4795,4795,0
|
|
20230721,132000,385127735,4795,4795,4795,4795,25
|
|
20230721,131900,385007860,4795,4795,4795,4795,0
|
|
20230721,131800,385007860,4795,4795,4795,4795,49
|
|
20230721,131700,384772905,4795,4795,4795,4795,42
|
|
20230721,131600,384571515,4795,4800,4800,4795,20
|
|
20230721,131500,384475605,4795,4795,4795,4795,203
|
|
20230721,131400,383502220,4795,4795,4795,4795,0
|
|
20230721,131300,383502220,4795,4795,4795,4795,0
|
|
20230721,131200,383502220,4795,4795,4795,4795,0
|
|
20230721,131100,383502220,4795,4795,4795,4795,0
|
|
20230721,131000,383502220,4795,4795,4795,4795,48
|
|
20230721,130900,383272060,4795,4800,4800,4795,335
|
|
20230721,130800,381665660,4795,4795,4795,4795,0
|
|
20230721,130700,381665660,4795,4795,4795,4795,1354
|
|
20230721,130600,375173230,4800,4800,4800,4800,1080
|
|
20230721,130500,369989230,4800,4800,4800,4800,113
|
|
20230721,130400,369446830,4800,4800,4800,4800,0
|
|
20230721,130300,369446830,4800,4800,4800,4800,12
|
|
20230721,130200,369389230,4800,4800,4800,4800,30
|
|
20230721,130100,369245230,4805,4805,4805,4805,2
|
|
20230721,130000,369235620,4805,4800,4805,4800,51
|
|
20230721,125900,368990815,4800,4805,4805,4800,414
|
|
20230721,125800,367003395,4805,4805,4805,4805,5
|
|
20230721,125700,366979370,4805,4805,4805,4805,11
|
|
20230721,125600,366926515,4800,4800,4800,4800,200
|
|
20230721,125500,365966515,4805,4805,4805,4805,80
|
|
20230721,125400,365582115,4805,4805,4805,4805,93
|
|
20230721,125300,365135250,4805,4805,4805,4805,0
|
|
20230721,125200,365135250,4805,4800,4805,4800,92
|
|
20230721,125100,364693440,4800,4800,4800,4800,0
|
|
20230721,125000,364693440,4800,4800,4800,4800,411
|
|
20230721,124900,362720640,4800,4800,4800,4800,0
|
|
20230721,124800,362720640,4800,4800,4800,4800,48
|
|
20230721,124700,362490240,4800,4800,4800,4800,98
|
|
20230721,124600,362019840,4800,4800,4800,4800,0
|
|
20230721,124500,362019840,4800,4800,4800,4800,122
|
|
20230721,124400,361434240,4800,4800,4800,4800,75
|
|
20230721,124300,361074240,4800,4800,4800,4800,45
|
|
20230721,124200,360858240,4805,4805,4805,4805,0
|
|
20230721,124100,360858240,4805,4805,4805,4805,11
|
|
20230721,124000,360805385,4805,4805,4805,4805,400
|
|
20230721,123900,358883385,4805,4805,4805,4805,0
|
|
20230721,123800,358883385,4805,4805,4805,4805,0
|
|
20230721,123700,358883385,4805,4805,4805,4805,2070
|
|
20230721,123600,348937035,4800,4800,4800,4800,29
|
|
20230721,123500,348797835,4805,4805,4805,4805,30
|
|
20230721,123400,348653685,4800,4800,4800,4800,467
|
|
20230721,123300,346412085,4800,4800,4800,4800,78
|
|
20230721,123200,346037685,4805,4805,4805,4805,51
|
|
20230721,123100,345792630,4805,4805,4805,4805,46
|
|
20230721,123000,345571600,4805,4805,4805,4805,20
|
|
20230721,122900,345475500,4805,4805,4805,4805,0
|
|
20230721,122800,345475500,4805,4805,4805,4805,95
|
|
20230721,122700,345019025,4805,4805,4805,4805,0
|
|
20230721,122600,345019025,4805,4805,4805,4805,269
|
|
20230721,122500,343726480,4805,4805,4805,4805,0
|
|
20230721,122400,343726480,4805,4805,4805,4805,218
|
|
20230721,122300,342678990,4800,4800,4800,4800,2
|
|
20230721,122200,342669390,4800,4800,4800,4800,13
|
|
20230721,122100,342606990,4800,4800,4800,4800,43
|
|
20230721,122000,342400590,4800,4800,4800,4800,0
|
|
20230721,121900,342400590,4800,4800,4800,4800,402
|
|
20230721,121800,340470990,4800,4800,4800,4800,20
|
|
20230721,121700,340374990,4800,4800,4800,4800,10
|
|
20230721,121600,340326990,4800,4800,4800,4800,0
|
|
20230721,121500,340326990,4800,4800,4800,4800,10
|
|
20230721,121400,340278990,4805,4800,4805,4800,537
|
|
20230721,121300,337701290,4805,4805,4805,4805,46
|
|
20230721,121200,337480260,4800,4800,4800,4800,1020
|
|
20230721,121100,332584260,4805,4805,4805,4805,110
|
|
20230721,121000,332055710,4805,4805,4805,4805,118
|
|
20230721,120900,331488720,4805,4805,4805,4805,42
|
|
20230721,120800,331286910,4800,4800,4800,4800,0
|
|
20230721,120700,331286910,4800,4800,4800,4800,50
|
|
20230721,120600,331046910,4800,4800,4800,4800,94
|
|
20230721,120500,330595710,4800,4800,4800,4800,1
|
|
20230721,120400,330590910,4805,4805,4805,4805,0
|
|
20230721,120300,330590910,4805,4805,4805,4805,0
|
|
20230721,120200,330590910,4805,4805,4805,4805,83
|
|
20230721,120100,330192095,4805,4805,4805,4805,1000
|
|
20230721,120000,325387095,4800,4800,4800,4800,151
|
|
20230721,115900,324662295,4800,4800,4800,4800,66
|
|
20230721,115800,324345495,4800,4800,4800,4800,0
|
|
20230721,115700,324345495,4800,4800,4800,4800,3
|
|
20230721,115600,324331095,4800,4800,4800,4800,248
|
|
20230721,115500,323140695,4805,4805,4805,4805,0
|
|
20230721,115400,323140695,4805,4805,4805,4805,0
|
|
20230721,115300,323140695,4805,4805,4805,4805,116
|
|
20230721,115200,322583315,4805,4805,4805,4805,159
|
|
20230721,115100,321819320,4805,4805,4805,4805,3
|
|
20230721,115000,321804905,4810,4810,4810,4810,1192
|
|
20230721,114900,316071385,4810,4810,4810,4810,0
|
|
20230721,114800,316071385,4810,4810,4810,4810,0
|
|
20230721,114700,316071385,4810,4810,4810,4810,0
|
|
20230721,114600,316071385,4810,4810,4810,4810,152
|
|
20230721,114500,315340265,4810,4810,4810,4810,493
|
|
20230721,114400,312968935,4815,4815,4815,4815,101
|
|
20230721,114300,312482620,4815,4825,4825,4815,3238
|
|
20230721,114200,296875245,4820,4820,4820,4820,0
|
|
20230721,114100,296875245,4820,4820,4820,4820,10
|
|
20230721,114000,296827045,4820,4820,4820,4820,0
|
|
20230721,113900,296827045,4820,4825,4825,4820,28
|
|
20230721,113800,296692070,4825,4825,4825,4825,3
|
|
20230721,113700,296677595,4825,4825,4825,4825,1
|
|
20230721,113600,296672770,4820,4820,4820,4820,0
|
|
20230721,113500,296672770,4820,4820,4820,4820,250
|
|
20230721,113400,295467770,4820,4825,4825,4820,71
|
|
20230721,113300,295125445,4825,4825,4825,4825,59
|
|
20230721,113200,294840770,4825,4825,4825,4825,1
|
|
20230721,113100,294835945,4825,4825,4825,4825,0
|
|
20230721,113000,294835945,4825,4825,4825,4825,21
|
|
20230721,112900,294734620,4825,4820,4825,4820,100
|
|
20230721,112800,294252560,4825,4825,4825,4815,190
|
|
20230721,112700,293335820,4825,4825,4825,4825,2
|
|
20230721,112600,293326170,4825,4825,4825,4825,65
|
|
20230721,112500,293012545,4825,4825,4825,4825,59
|
|
20230721,112400,292727870,4825,4825,4825,4825,538
|
|
20230721,112300,290132020,4825,4825,4825,4825,10
|
|
20230721,112200,290083770,4825,4825,4825,4825,50
|
|
20230721,112100,289842520,4825,4820,4825,4820,7
|
|
20230721,112000,289808750,4825,4825,4825,4825,0
|
|
20230721,111900,289808750,4825,4815,4825,4815,515
|
|
20230721,111800,287328875,4825,4825,4825,4825,65
|
|
20230721,111700,287015250,4825,4820,4825,4820,260
|
|
20230721,111600,285761045,4820,4820,4820,4820,11
|
|
20230721,111500,285708025,4815,4820,4820,4815,47
|
|
20230721,111400,285481500,4820,4820,4820,4820,0
|
|
20230721,111300,285481500,4820,4820,4820,4820,0
|
|
20230721,111200,285481500,4820,4825,4825,4820,5
|
|
20230721,111100,285457390,4820,4820,4825,4820,179
|
|
20230721,111000,284594460,4810,4810,4810,4810,0
|
|
20230721,110900,284594460,4810,4810,4810,4810,0
|
|
20230721,110800,284594460,4810,4810,4810,4810,5215
|
|
20230721,110700,259510310,4810,4810,4810,4810,8
|
|
20230721,110600,259471830,4810,4810,4810,4805,203
|
|
20230721,110500,258496115,4810,4810,4810,4810,10
|
|
20230721,110400,258448015,4810,4810,4810,4810,0
|
|
20230721,110300,258448015,4810,4810,4810,4810,237
|
|
20230721,110200,257308045,4810,4810,4810,4810,183
|
|
20230721,110100,256427815,4810,4810,4810,4810,212
|
|
20230721,110000,255408095,4810,4810,4810,4810,14
|
|
20230721,105900,255340755,4810,4810,4810,4810,0
|
|
20230721,105800,255340755,4810,4810,4810,4810,0
|
|
20230721,105700,255340755,4810,4810,4810,4810,0
|
|
20230721,105600,255340755,4810,4810,4810,4810,0
|
|
20230721,105500,255340755,4810,4810,4810,4810,235
|
|
20230721,105400,254210405,4815,4815,4815,4815,25
|
|
20230721,105300,254090030,4815,4820,4820,4815,484
|
|
20230721,105200,251758120,4825,4825,4825,4825,20
|
|
20230721,105100,251661620,4825,4820,4825,4820,250
|
|
20230721,105000,250455490,4825,4825,4825,4825,209
|
|
20230721,104900,249447065,4820,4825,4825,4820,152
|
|
20230721,104800,248714165,4825,4825,4825,4820,41
|
|
20230721,104700,248516370,4820,4820,4825,4820,48
|
|
20230721,104600,248284790,4820,4820,4820,4820,3
|
|
20230721,104500,248270330,4825,4825,4825,4820,72
|
|
20230721,104400,247923015,4825,4825,4825,4825,63
|
|
20230721,104300,247619040,4825,4825,4825,4825,9
|
|
20230721,104200,247575615,4825,4825,4825,4825,7
|
|
20230721,104100,247541840,4825,4815,4825,4815,2634
|
|
20230721,104000,234845815,4815,4800,4815,4800,256
|
|
20230721,103900,233614435,4800,4800,4800,4800,0
|
|
20230721,103800,233614435,4800,4800,4800,4800,50
|
|
20230721,103700,233374435,4800,4800,4800,4800,22
|
|
20230721,103600,233268835,4805,4805,4805,4805,400
|
|
20230721,103500,231346835,4805,4795,4805,4750,1719
|
|
20230721,103400,223131015,4795,4795,4795,4795,0
|
|
20230721,103300,223131015,4795,4795,4795,4795,0
|
|
20230721,103200,223131015,4795,4790,4795,4790,307
|
|
20230721,103100,221658985,4790,4790,4790,4790,740
|
|
20230721,103000,218114385,4790,4790,4790,4790,0
|
|
20230721,102900,218114385,4790,4790,4790,4790,460
|
|
20230721,102800,215910985,4795,4795,4795,4795,1
|
|
20230721,102700,215906190,4795,4795,4795,4795,0
|
|
20230721,102600,215906190,4795,4790,4795,4790,100
|
|
20230721,102500,215426940,4795,4795,4795,4795,79
|
|
20230721,102400,215048135,4795,4795,4795,4795,0
|
|
20230721,102300,215048135,4795,4790,4795,4790,375
|
|
20230721,102200,213250625,4795,4795,4795,4790,419
|
|
20230721,102100,211241770,4795,4795,4795,4795,220
|
|
20230721,102000,210186870,4795,4800,4800,4795,168
|
|
20230721,101900,209380720,4800,4805,4805,4800,12
|
|
20230721,101800,209323070,4805,4805,4805,4805,7
|
|
20230721,101700,209289435,4805,4805,4805,4805,59
|
|
20230721,101600,209005940,4805,4805,4805,4805,183
|
|
20230721,101500,208126625,4805,4805,4805,4805,78
|
|
20230721,101400,207751835,4805,4805,4805,4805,12
|
|
20230721,101300,207694175,4800,4800,4800,4800,74
|
|
20230721,101200,207338975,4795,4795,4795,4795,0
|
|
20230721,101100,207338975,4795,4795,4795,4795,10
|
|
20230721,101000,207291025,4790,4790,4790,4790,0
|
|
20230721,100900,207291025,4790,4795,4805,4790,119
|
|
20230721,100800,206720455,4795,4795,4795,4795,12
|
|
20230721,100700,206662915,4815,4815,4815,4800,4557
|
|
20230721,100600,184781875,4820,4820,4820,4820,48
|
|
20230721,100500,184550515,4825,4825,4825,4825,0
|
|
20230721,100400,184550515,4825,4820,4825,4815,160
|
|
20230721,100300,183779130,4820,4825,4825,4820,233
|
|
20230721,100200,182655780,4825,4820,4825,4820,250
|
|
20230721,100100,181450775,4820,4825,4825,4820,1163
|
|
20230721,100000,175844610,4825,4825,4825,4825,13
|
|
20230721,095900,175781885,4825,4825,4825,4825,90
|
|
20230721,095800,175347635,4825,4825,4825,4825,4
|
|
20230721,095700,175328335,4825,4825,4825,4825,41
|
|
20230721,095600,175130510,4825,4825,4825,4820,29
|
|
20230721,095500,174990670,4820,4825,4825,4820,855
|
|
20230721,095400,170869155,4825,4845,4845,4825,2282
|
|
20230721,095300,159840390,4845,4850,4850,4845,130
|
|
20230721,095200,159210490,4845,4850,4850,4845,412
|
|
20230721,095100,157212805,4855,4860,4860,4855,331
|
|
20230721,095000,155605555,4855,4855,4855,4855,85
|
|
20230721,094900,155192880,4855,4855,4855,4855,228
|
|
20230721,094800,154085940,4855,4865,4865,4855,4
|
|
20230721,094700,154066490,4865,4865,4865,4865,3
|
|
20230721,094600,154051895,4850,4870,4870,4850,4
|
|
20230721,094500,154032455,4850,4850,4850,4845,393
|
|
20230721,094400,152126420,4870,4870,4870,4860,1148
|
|
20230721,094300,146535995,4865,4840,4870,4840,43
|
|
20230721,094200,146326795,4840,4835,4840,4835,427
|
|
20230721,094100,144260150,4840,4850,4855,4840,452
|
|
20230721,094000,142070795,4855,4860,4870,4855,350
|
|
20230721,093900,140367305,4870,4860,4870,4860,819
|
|
20230721,093800,136386575,4860,4855,4860,4850,919
|
|
20230721,093700,131922570,4860,4860,4865,4850,2472
|
|
20230721,093600,119918705,4870,4865,4870,4860,1493
|
|
20230721,093500,112655200,4865,4860,4865,4860,283
|
|
20230721,093400,111279715,4860,4850,4860,4850,4934
|
|
20230721,093300,87311100,4845,4835,4845,4830,2585
|
|
20230721,093200,74796945,4840,4840,4840,4840,6
|
|
20230721,093100,74767905,4840,4835,4840,4825,194
|
|
20230721,093000,73831250,4840,4835,4845,4835,812
|
|
20230721,092900,69903205,4835,4835,4835,4835,320
|
|
20230721,092800,68356005,4845,4830,4845,4830,1256
|
|
20230721,092700,62280160,4830,4830,4830,4825,1104
|
|
20230721,092600,56952035,4835,4835,4840,4825,1673
|
|
20230721,092500,48865450,4835,4820,4835,4820,401
|
|
20230721,092400,46931565,4820,4820,4820,4820,366
|
|
20230721,092300,45167445,4820,4810,4840,4810,1066
|
|
20230721,092200,40026020,4800,4800,4800,4800,1168
|
|
20230721,092100,34419620,4795,4780,4795,4780,931
|
|
20230721,092000,29958340,4775,4775,4775,4775,1
|
|
20230721,091900,29953565,4770,4770,4770,4770,1010
|
|
20230721,091800,25135865,4770,4765,4770,4765,72
|
|
20230721,091700,24792465,4770,4760,4770,4760,192
|
|
20230721,091600,23877745,4765,4770,4770,4750,436
|
|
20230721,091500,21805250,4770,4790,4790,4770,129
|
|
20230721,091400,21189250,4790,4775,4790,4770,275
|
|
20230721,091300,19873935,4780,4790,4790,4780,86
|
|
20230721,091200,19462735,4790,4785,4790,4785,26
|
|
20230721,091100,19338255,4775,4775,4775,4775,100
|
|
20230721,091000,18860755,4770,4755,4770,4755,222
|
|
20230721,090900,17804945,4755,4745,4755,4745,490
|
|
20230721,090800,15479760,4745,4745,4745,4745,100
|
|
20230721,090700,15005260,4745,4745,4745,4745,120
|
|
20230721,090600,14435860,4750,4750,4750,4750,162
|
|
20230721,090500,13666360,4750,4790,4790,4750,41
|
|
20230721,090400,13471395,4790,4755,4795,4755,372
|
|
20230721,090300,11689610,4755,4750,4755,4750,166
|
|
20230721,090200,10900780,4720,4720,4750,4720,541
|
|
20230721,090100,8346360,4720,4750,4750,4720,710
|
|
20230721,090000,4993050,4750,4755,4755,4750,1035
|