668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200500,843234150,41150,41150,41150,41150,1250
|
|
20230721,200400,843234150,41150,41150,41150,41150,0
|
|
20230721,200300,843234150,41150,41150,41150,41150,0
|
|
20230721,200200,843234150,41150,41150,41150,41150,0
|
|
20230721,200100,843234150,41150,41150,41150,41150,0
|
|
20230721,200000,843234150,41150,41150,41150,41150,0
|
|
20230721,195900,843234150,41150,41150,41150,41150,0
|
|
20230721,195800,843234150,41150,41150,41150,41150,0
|
|
20230721,195700,843234150,41150,41150,41150,41150,0
|
|
20230721,195600,843234150,41150,41150,41150,41150,0
|
|
20230721,195500,843234150,41150,41150,41150,41150,0
|
|
20230721,195400,843234150,41150,41150,41150,41150,0
|
|
20230721,195300,843234150,41150,41150,41150,41150,0
|
|
20230721,195200,843234150,41150,41150,41150,41150,0
|
|
20230721,195100,843234150,41150,41150,41150,41150,0
|
|
20230721,195000,843234150,41150,41150,41150,41150,0
|
|
20230721,194900,843234150,41150,41150,41150,41150,0
|
|
20230721,194800,843234150,41150,41150,41150,41150,0
|
|
20230721,194700,843234150,41150,41150,41150,41150,0
|
|
20230721,194600,843234150,41150,41150,41150,41150,0
|
|
20230721,194500,843234150,41150,41150,41150,41150,0
|
|
20230721,194400,843234150,41150,41150,41150,41150,0
|
|
20230721,194300,843234150,41150,41150,41150,41150,0
|
|
20230721,194200,843234150,41150,41150,41150,41150,0
|
|
20230721,194100,843234150,41150,41150,41150,41150,0
|
|
20230721,194000,843234150,41150,41150,41150,41150,0
|
|
20230721,193900,843234150,41150,41150,41150,41150,0
|
|
20230721,193800,843234150,41150,41150,41150,41150,0
|
|
20230721,193700,843234150,41150,41150,41150,41150,0
|
|
20230721,193600,843234150,41150,41150,41150,41150,0
|
|
20230721,193500,843234150,41150,41150,41150,41150,1250
|
|
20230721,193400,843234150,41150,41150,41150,41150,0
|
|
20230721,193300,843234150,41150,41150,41150,41150,0
|
|
20230721,193200,843234150,41150,41150,41150,41150,0
|
|
20230721,193100,843234150,41150,41150,41150,41150,0
|
|
20230721,193000,843234150,41150,41150,41150,41150,0
|
|
20230721,192900,843234150,41150,41150,41150,41150,0
|
|
20230721,192800,843234150,41150,41150,41150,41150,0
|
|
20230721,192700,843234150,41150,41150,41150,41150,0
|
|
20230721,192600,843234150,41150,41150,41150,41150,0
|
|
20230721,192500,843234150,41150,41150,41150,41150,0
|
|
20230721,192400,843234150,41150,41150,41150,41150,0
|
|
20230721,192300,843234150,41150,41150,41150,41150,0
|
|
20230721,192200,843234150,41150,41150,41150,41150,0
|
|
20230721,192100,843234150,41150,41150,41150,41150,0
|
|
20230721,192000,843234150,41150,41150,41150,41150,0
|
|
20230721,191900,843234150,41150,41150,41150,41150,0
|
|
20230721,191800,843234150,41150,41150,41150,41150,0
|
|
20230721,191700,843234150,41150,41150,41150,41150,0
|
|
20230721,191600,843234150,41150,41150,41150,41150,0
|
|
20230721,191500,843234150,41150,41150,41150,41150,0
|
|
20230721,191400,843234150,41150,41150,41150,41150,0
|
|
20230721,191300,843234150,41150,41150,41150,41150,0
|
|
20230721,191200,843234150,41150,41150,41150,41150,0
|
|
20230721,191100,843234150,41150,41150,41150,41150,0
|
|
20230721,191000,843234150,41150,41150,41150,41150,0
|
|
20230721,190900,843234150,41150,41150,41150,41150,0
|
|
20230721,190800,843234150,41150,41150,41150,41150,0
|
|
20230721,190700,843234150,41150,41150,41150,41150,0
|
|
20230721,190600,843234150,41150,41150,41150,41150,0
|
|
20230721,190500,843234150,41150,41150,41150,41150,1250
|
|
20230721,190400,843234150,41150,41150,41150,41150,0
|
|
20230721,190300,843234150,41150,41150,41150,41150,0
|
|
20230721,190200,843234150,41150,41150,41150,41150,0
|
|
20230721,190100,843234150,41150,41150,41150,41150,0
|
|
20230721,190000,843234150,41150,41150,41150,41150,0
|
|
20230721,185900,843234150,41150,41150,41150,41150,0
|
|
20230721,185800,843234150,41150,41150,41150,41150,0
|
|
20230721,185700,843234150,41150,41150,41150,41150,0
|
|
20230721,185600,843234150,41150,41150,41150,41150,0
|
|
20230721,185500,843234150,41150,41150,41150,41150,0
|
|
20230721,185400,843234150,41150,41150,41150,41150,0
|
|
20230721,185300,843234150,41150,41150,41150,41150,0
|
|
20230721,185200,843234150,41150,41150,41150,41150,0
|
|
20230721,185100,843234150,41150,41150,41150,41150,0
|
|
20230721,185000,843234150,41150,41150,41150,41150,0
|
|
20230721,184900,843234150,41150,41150,41150,41150,0
|
|
20230721,184800,843234150,41150,41150,41150,41150,0
|
|
20230721,184700,843234150,41150,41150,41150,41150,0
|
|
20230721,184600,843234150,41150,41150,41150,41150,0
|
|
20230721,184500,843234150,41150,41150,41150,41150,0
|
|
20230721,184400,843234150,41150,41150,41150,41150,0
|
|
20230721,184300,843234150,41150,41150,41150,41150,0
|
|
20230721,184200,843234150,41150,41150,41150,41150,0
|
|
20230721,184100,843234150,41150,41150,41150,41150,0
|
|
20230721,184000,843234150,41150,41150,41150,41150,0
|
|
20230721,183900,843234150,41150,41150,41150,41150,0
|
|
20230721,183800,843234150,41150,41150,41150,41150,0
|
|
20230721,183700,843234150,41150,41150,41150,41150,0
|
|
20230721,183600,843234150,41150,41150,41150,41150,0
|
|
20230721,183500,843234150,41150,41150,41150,41150,1250
|
|
20230721,183400,843234150,41150,41150,41150,41150,0
|
|
20230721,183300,843234150,41150,41150,41150,41150,0
|
|
20230721,183200,843234150,41150,41150,41150,41150,0
|
|
20230721,183100,843234150,41150,41150,41150,41150,0
|
|
20230721,183000,843234150,41150,41150,41150,41150,0
|
|
20230721,182900,843234150,41150,41150,41150,41150,0
|
|
20230721,182800,843234150,41150,41150,41150,41150,0
|
|
20230721,182700,843234150,41150,41150,41150,41150,0
|
|
20230721,182600,843234150,41150,41150,41150,41150,0
|
|
20230721,182500,843234150,41150,41150,41150,41150,0
|
|
20230721,182400,843234150,41150,41150,41150,41150,0
|
|
20230721,182300,843234150,41150,41150,41150,41150,0
|
|
20230721,182200,843234150,41150,41150,41150,41150,0
|
|
20230721,182100,843234150,41150,41150,41150,41150,0
|
|
20230721,182000,843234150,41150,41150,41150,41150,0
|
|
20230721,181900,843234150,41150,41150,41150,41150,0
|
|
20230721,181800,843234150,41150,41150,41150,41150,0
|
|
20230721,181700,843234150,41150,41150,41150,41150,0
|
|
20230721,181600,843234150,41150,41150,41150,41150,0
|
|
20230721,181500,843234150,41150,41150,41150,41150,0
|
|
20230721,181400,843234150,41150,41150,41150,41150,0
|
|
20230721,181300,843234150,41150,41150,41150,41150,0
|
|
20230721,181200,843234150,41150,41150,41150,41150,0
|
|
20230721,181100,843234150,41150,41150,41150,41150,0
|
|
20230721,181000,843234150,41150,41150,41150,41150,0
|
|
20230721,180900,843234150,41150,41150,41150,41150,0
|
|
20230721,180800,843234150,41150,41150,41150,41150,0
|
|
20230721,180700,843234150,41150,41150,41150,41150,0
|
|
20230721,180600,843234150,41150,41150,41150,41150,0
|
|
20230721,180500,843234150,41150,41150,41150,41150,1250
|
|
20230721,180400,843234150,41150,41150,41150,41150,0
|
|
20230721,180300,843234150,41150,41150,41150,41150,0
|
|
20230721,180200,843234150,41150,41150,41150,41150,0
|
|
20230721,180100,843234150,41150,41150,41150,41150,0
|
|
20230721,180000,843234150,41150,41150,41150,41150,0
|
|
20230721,175900,843234150,41150,41150,41150,41150,0
|
|
20230721,175800,843234150,41150,41150,41150,41150,0
|
|
20230721,175700,843234150,41150,41150,41150,41150,0
|
|
20230721,175600,843234150,41150,41150,41150,41150,0
|
|
20230721,175500,843234150,41150,41150,41150,41150,0
|
|
20230721,175400,843234150,41150,41150,41150,41150,0
|
|
20230721,175300,843234150,41150,41150,41150,41150,0
|
|
20230721,175200,843234150,41150,41150,41150,41150,0
|
|
20230721,175100,843234150,41150,41150,41150,41150,0
|
|
20230721,175000,843234150,41150,41150,41150,41150,0
|
|
20230721,174900,843234150,41150,41150,41150,41150,0
|
|
20230721,174800,843234150,41150,41150,41150,41150,0
|
|
20230721,174700,843234150,41150,41150,41150,41150,0
|
|
20230721,174600,843234150,41150,41150,41150,41150,0
|
|
20230721,174500,843234150,41150,41150,41150,41150,0
|
|
20230721,174400,843234150,41150,41150,41150,41150,0
|
|
20230721,174300,843234150,41150,41150,41150,41150,0
|
|
20230721,174200,843234150,41150,41150,41150,41150,0
|
|
20230721,174100,843234150,41150,41150,41150,41150,0
|
|
20230721,174000,843234150,41150,41150,41150,41150,0
|
|
20230721,173900,843234150,41150,41150,41150,41150,0
|
|
20230721,173800,843234150,41150,41150,41150,41150,0
|
|
20230721,173700,843234150,41150,41150,41150,41150,0
|
|
20230721,173600,843234150,41150,41150,41150,41150,0
|
|
20230721,173500,843234150,41150,41150,41150,41150,1250
|
|
20230721,173400,843234150,41150,41150,41150,41150,0
|
|
20230721,173300,843234150,41150,41150,41150,41150,0
|
|
20230721,173200,843234150,41150,41150,41150,41150,0
|
|
20230721,173100,843234150,41150,41150,41150,41150,0
|
|
20230721,173000,843234150,41150,41150,41150,41150,0
|
|
20230721,172900,843234150,41150,41150,41150,41150,0
|
|
20230721,172800,843234150,41150,41150,41150,41150,0
|
|
20230721,172700,843234150,41150,41150,41150,41150,0
|
|
20230721,172600,843234150,41150,41150,41150,41150,0
|
|
20230721,172500,843234150,41150,41150,41150,41150,0
|
|
20230721,172400,843234150,41150,41150,41150,41150,0
|
|
20230721,172300,843234150,41150,41150,41150,41150,0
|
|
20230721,172200,843234150,41150,41150,41150,41150,0
|
|
20230721,172100,843234150,41150,41150,41150,41150,0
|
|
20230721,172000,843234150,41150,41150,41150,41150,0
|
|
20230721,171900,843234150,41150,41150,41150,41150,0
|
|
20230721,171800,843234150,41150,41150,41150,41150,0
|
|
20230721,171700,843234150,41150,41150,41150,41150,0
|
|
20230721,171600,843234150,41150,41150,41150,41150,0
|
|
20230721,171500,843234150,41150,41150,41150,41150,0
|
|
20230721,171400,843234150,41150,41150,41150,41150,0
|
|
20230721,171300,843234150,41150,41150,41150,41150,0
|
|
20230721,171200,843234150,41150,41150,41150,41150,0
|
|
20230721,171100,843234150,41150,41150,41150,41150,0
|
|
20230721,171000,843234150,41150,41150,41150,41150,0
|
|
20230721,170900,843234150,41150,41150,41150,41150,0
|
|
20230721,170800,843234150,41150,41150,41150,41150,0
|
|
20230721,170700,843234150,41150,41150,41150,41150,0
|
|
20230721,170600,843234150,41150,41150,41150,41150,0
|
|
20230721,170500,843234150,41150,41150,41150,41150,1250
|
|
20230721,170400,843234150,41150,41150,41150,41150,0
|
|
20230721,170300,843234150,41150,41150,41150,41150,0
|
|
20230721,170200,843234150,41150,41150,41150,41150,0
|
|
20230721,170100,843234150,41150,41150,41150,41150,0
|
|
20230721,170000,843234150,41150,41150,41150,41150,0
|
|
20230721,165900,843234150,41150,41150,41150,41150,0
|
|
20230721,165800,843234150,41150,41150,41150,41150,0
|
|
20230721,165700,843234150,41150,41150,41150,41150,0
|
|
20230721,165600,843234150,41150,41150,41150,41150,0
|
|
20230721,165500,843234150,41150,41150,41150,41150,0
|
|
20230721,165400,843234150,41150,41150,41150,41150,0
|
|
20230721,165300,843234150,41150,41150,41150,41150,0
|
|
20230721,165200,843234150,41150,41150,41150,41150,0
|
|
20230721,165100,843234150,41150,41150,41150,41150,0
|
|
20230721,165000,843234150,41150,41150,41150,41150,0
|
|
20230721,164900,843234150,41150,41150,41150,41150,0
|
|
20230721,164800,843234150,41150,41150,41150,41150,0
|
|
20230721,164700,843234150,41150,41150,41150,41150,0
|
|
20230721,164600,843234150,41150,41150,41150,41150,0
|
|
20230721,164500,843234150,41150,41150,41150,41150,0
|
|
20230721,164400,843234150,41150,41150,41150,41150,0
|
|
20230721,164300,843234150,41150,41150,41150,41150,0
|
|
20230721,164200,843234150,41150,41150,41150,41150,0
|
|
20230721,164100,843234150,41150,41150,41150,41150,0
|
|
20230721,164000,843234150,41150,41150,41150,41150,0
|
|
20230721,163900,843234150,41150,41150,41150,41150,0
|
|
20230721,163800,843234150,41150,41150,41150,41150,0
|
|
20230721,163700,843234150,41150,41150,41150,41150,0
|
|
20230721,163600,843234150,41150,41150,41150,41150,0
|
|
20230721,163500,843234150,41150,41150,41150,41150,1250
|
|
20230721,163400,843234150,41150,41150,41150,41150,0
|
|
20230721,163300,843234150,41150,41150,41150,41150,0
|
|
20230721,163200,843234150,41150,41150,41150,41150,0
|
|
20230721,163100,843234150,41150,41150,41150,41150,0
|
|
20230721,163000,843234150,41150,41150,41150,41150,0
|
|
20230721,162900,843234150,41150,41150,41150,41150,0
|
|
20230721,162800,843234150,41150,41150,41150,41150,0
|
|
20230721,162700,843234150,41150,41150,41150,41150,0
|
|
20230721,162600,843234150,41150,41150,41150,41150,0
|
|
20230721,162500,843234150,41150,41150,41150,41150,0
|
|
20230721,162400,843234150,41150,41150,41150,41150,0
|
|
20230721,162300,843234150,41150,41150,41150,41150,0
|
|
20230721,162200,843234150,41150,41150,41150,41150,0
|
|
20230721,162100,843234150,41150,41150,41150,41150,0
|
|
20230721,162000,843234150,41150,41150,41150,41150,0
|
|
20230721,161900,843234150,41150,41150,41150,41150,0
|
|
20230721,161800,843234150,41150,41150,41150,41150,0
|
|
20230721,161700,843234150,41150,41150,41150,41150,0
|
|
20230721,161600,843234150,41150,41150,41150,41150,0
|
|
20230721,161500,843234150,41150,41150,41150,41150,0
|
|
20230721,161400,843234150,41150,41150,41150,41150,0
|
|
20230721,161300,843234150,41150,41150,41150,41150,0
|
|
20230721,161200,843234150,41150,41150,41150,41150,0
|
|
20230721,161100,843234150,41150,41150,41150,41150,0
|
|
20230721,161000,843234150,41150,41150,41150,41150,0
|
|
20230721,160900,843234150,41150,41150,41150,41150,0
|
|
20230721,160800,843234150,41150,41150,41150,41150,0
|
|
20230721,160700,843234150,41150,41150,41150,41150,0
|
|
20230721,160600,843234150,41150,41150,41150,41150,0
|
|
20230721,160500,843234150,41150,41150,41150,41150,1250
|
|
20230721,160400,843234150,41150,41150,41150,41150,0
|
|
20230721,160300,843234150,41150,41150,41150,41150,0
|
|
20230721,160200,843234150,41150,41150,41150,41150,0
|
|
20230721,160100,843234150,41150,41150,41150,41150,0
|
|
20230721,160000,843234150,41150,41150,41150,41150,0
|
|
20230721,155900,843234150,41150,41150,41150,41150,0
|
|
20230721,155800,843234150,41150,41150,41150,41150,0
|
|
20230721,155700,843234150,41150,41150,41150,41150,0
|
|
20230721,155600,843234150,41150,41150,41150,41150,0
|
|
20230721,155500,843234150,41150,41150,41150,41150,0
|
|
20230721,155400,843234150,41150,41150,41150,41150,0
|
|
20230721,155300,843234150,41150,41150,41150,41150,0
|
|
20230721,155200,843234150,41150,41150,41150,41150,0
|
|
20230721,155100,843234150,41150,41150,41150,41150,0
|
|
20230721,155000,843234150,41150,41150,41150,41150,0
|
|
20230721,154900,843234150,41150,41150,41150,41150,0
|
|
20230721,154800,843234150,41150,41150,41150,41150,0
|
|
20230721,154700,843234150,41150,41150,41150,41150,0
|
|
20230721,154600,843234150,41150,41150,41150,41150,0
|
|
20230721,154500,843234150,41150,41150,41150,41150,0
|
|
20230721,154400,843234150,41150,41150,41150,41150,0
|
|
20230721,154300,843234150,41150,41150,41150,41150,0
|
|
20230721,154200,843234150,41150,41150,41150,41150,0
|
|
20230721,154100,843234150,41150,41150,41150,41150,0
|
|
20230721,154000,843234150,41150,41150,41150,41150,0
|
|
20230721,153900,843234150,41150,41150,41150,41150,0
|
|
20230721,153800,843234150,41150,41150,41150,41150,0
|
|
20230721,153700,843234150,41150,41150,41150,41150,0
|
|
20230721,153600,843234150,41150,41150,41150,41150,0
|
|
20230721,153500,843234150,41150,41150,41150,41150,1250
|
|
20230721,153400,843234150,41150,41150,41150,41150,0
|
|
20230721,153300,843234150,41150,41150,41150,41150,0
|
|
20230721,153200,843234150,41150,41150,41150,41150,0
|
|
20230721,153100,843234150,41150,41150,41150,41150,0
|
|
20230721,153000,843234150,41150,41150,41150,41150,1250
|
|
20230721,152900,791796650,41150,41150,41150,41150,0
|
|
20230721,152800,791796650,41150,41150,41150,41150,0
|
|
20230721,152700,791796650,41150,41150,41150,41150,0
|
|
20230721,152600,791796650,41150,41150,41150,41150,0
|
|
20230721,152500,791796650,41150,41150,41150,41150,0
|
|
20230721,152400,791796650,41150,41150,41150,41150,0
|
|
20230721,152300,791796650,41150,41150,41150,41150,0
|
|
20230721,152200,791796650,41150,41150,41150,41150,0
|
|
20230721,152100,791796650,41150,41150,41150,41150,0
|
|
20230721,152000,791796650,41150,41150,41150,41150,0
|
|
20230721,151900,791796650,41150,41200,41250,41150,103
|
|
20230721,151800,787554950,41150,41250,41250,41150,51
|
|
20230721,151700,785454300,41200,41200,41200,41150,975
|
|
20230721,151600,745285750,41150,41150,41150,41150,46
|
|
20230721,151500,743392850,41200,41150,41200,41150,39
|
|
20230721,151400,741787500,41150,41150,41150,41150,15
|
|
20230721,151300,741170250,41150,41150,41150,41150,29
|
|
20230721,151200,739976900,41150,41150,41150,41150,59
|
|
20230721,151100,737549050,41150,41150,41150,41150,42
|
|
20230721,151000,735820750,41150,41150,41150,41150,11
|
|
20230721,150900,735368100,41150,41150,41150,41150,222
|
|
20230721,150800,726232800,41150,41150,41150,41150,25
|
|
20230721,150700,725204050,41150,41150,41150,41150,33
|
|
20230721,150600,723846100,41150,41150,41150,41150,10
|
|
20230721,150500,723434600,41150,41150,41150,41150,92
|
|
20230721,150400,719648800,41150,41150,41150,41150,15
|
|
20230721,150300,719031550,41150,41150,41150,41150,26
|
|
20230721,150200,717961650,41150,41150,41150,41150,13
|
|
20230721,150100,717426700,41150,41150,41150,41150,16
|
|
20230721,150000,716768300,41150,41150,41150,41150,21
|
|
20230721,145900,715904150,41200,41150,41200,41150,43
|
|
20230721,145800,714133900,41150,41150,41150,41150,11
|
|
20230721,145700,713681250,41150,41150,41150,41150,40
|
|
20230721,145600,712035250,41150,41150,41200,41150,30
|
|
20230721,145500,710800250,41150,41150,41200,41150,80
|
|
20230721,145400,707507000,41150,41150,41150,41150,10
|
|
20230721,145300,707095500,41150,41150,41150,41150,15
|
|
20230721,145200,706478250,41150,41150,41150,41150,47
|
|
20230721,145100,704544200,41150,41150,41150,41150,10
|
|
20230721,145000,704132700,41150,41150,41150,41150,19
|
|
20230721,144900,703350850,41150,41150,41150,41150,410
|
|
20230721,144800,686479350,41150,41150,41150,41150,10
|
|
20230721,144700,686067850,41150,41150,41150,41150,20
|
|
20230721,144600,685244850,41150,41150,41150,41150,10
|
|
20230721,144500,684833350,41200,41200,41200,41200,135
|
|
20230721,144400,679271350,41200,41200,41200,41200,15
|
|
20230721,144300,678653350,41200,41200,41200,41200,30
|
|
20230721,144200,677417350,41200,41150,41200,41150,24
|
|
20230721,144100,676429050,41200,41200,41200,41200,51
|
|
20230721,144000,674327850,41200,41200,41200,41200,41
|
|
20230721,143900,672638650,41200,41150,41200,41150,26
|
|
20230721,143800,671567950,41150,41150,41150,41150,10
|
|
20230721,143700,671156450,41150,41200,41250,41150,32
|
|
20230721,143600,669838050,41200,41200,41200,41200,10
|
|
20230721,143500,669426050,41200,41200,41200,41200,13
|
|
20230721,143400,668890450,41200,41200,41200,41200,10
|
|
20230721,143300,668478450,41200,41200,41200,41200,10
|
|
20230721,143200,668066450,41200,41200,41200,41200,9
|
|
20230721,143100,667695650,41200,41200,41200,41200,482
|
|
20230721,143000,647837250,41150,41150,41150,41150,10
|
|
20230721,142900,647425750,41200,41200,41200,41200,0
|
|
20230721,142800,647425750,41200,41150,41200,41150,12
|
|
20230721,142700,646931850,41150,41150,41150,41150,0
|
|
20230721,142600,646931850,41150,41200,41200,41150,11
|
|
20230721,142500,646479150,41150,41150,41150,41150,1
|
|
20230721,142400,646438000,41200,41200,41200,41200,188
|
|
20230721,142300,638692400,41200,41200,41200,41200,1
|
|
20230721,142200,638651200,41200,41200,41200,41200,0
|
|
20230721,142100,638651200,41200,41250,41250,41200,2
|
|
20230721,142000,638568750,41200,41200,41200,41200,41
|
|
20230721,141900,636879550,41150,41200,41200,41150,21
|
|
20230721,141800,636014400,41200,41200,41200,41200,153
|
|
20230721,141700,629710800,41200,41200,41200,41200,2
|
|
20230721,141600,629628400,41200,41200,41200,41200,0
|
|
20230721,141500,629628400,41200,41200,41200,41200,1
|
|
20230721,141400,629587200,41250,41250,41250,41250,0
|
|
20230721,141300,629587200,41250,41250,41250,41250,0
|
|
20230721,141200,629587200,41250,41250,41250,41250,0
|
|
20230721,141100,629587200,41250,41250,41250,41250,50
|
|
20230721,141000,627524700,41250,41250,41250,41250,0
|
|
20230721,140900,627524700,41250,41250,41250,41250,2
|
|
20230721,140800,627442200,41200,41200,41200,41200,0
|
|
20230721,140700,627442200,41200,41250,41250,41200,224
|
|
20230721,140600,618213350,41250,41250,41250,41250,0
|
|
20230721,140500,618213350,41250,41250,41250,41250,0
|
|
20230721,140400,618213350,41250,41250,41250,41250,0
|
|
20230721,140300,618213350,41250,41250,41250,41250,10
|
|
20230721,140200,617800850,41250,41250,41250,41250,5
|
|
20230721,140100,617594600,41250,41250,41250,41250,0
|
|
20230721,140000,617594600,41250,41250,41250,41250,21
|
|
20230721,135900,616728350,41250,41250,41250,41250,0
|
|
20230721,135800,616728350,41250,41250,41250,41250,84
|
|
20230721,135700,613263350,41250,41250,41250,41250,0
|
|
20230721,135600,613263350,41250,41250,41250,41250,5
|
|
20230721,135500,613057100,41300,41300,41300,41300,0
|
|
20230721,135400,613057100,41300,41300,41300,41300,0
|
|
20230721,135300,613057100,41300,41300,41300,41300,0
|
|
20230721,135200,613057100,41300,41300,41300,41300,0
|
|
20230721,135100,613057100,41300,41200,41300,41200,16
|
|
20230721,135000,612397800,41200,41200,41200,41200,17
|
|
20230721,134900,611697400,41200,41200,41200,41200,5
|
|
20230721,134800,611491400,41200,41200,41200,41200,0
|
|
20230721,134700,611491400,41200,41250,41250,41200,73
|
|
20230721,134600,608481150,41300,41300,41300,41300,28
|
|
20230721,134500,607324750,41300,41300,41300,41300,0
|
|
20230721,134400,607324750,41300,41200,41300,41150,114
|
|
20230721,134300,602631150,41200,41300,41300,41200,841
|
|
20230721,134200,567956850,41350,41350,41350,41350,3
|
|
20230721,134100,567832800,41350,41350,41350,41350,0
|
|
20230721,134000,567832800,41350,41350,41350,41350,10
|
|
20230721,133900,567419300,41350,41350,41350,41350,0
|
|
20230721,133800,567419300,41350,41350,41350,41350,1
|
|
20230721,133700,567377950,41350,41350,41350,41350,10
|
|
20230721,133600,566964450,41300,41300,41300,41300,0
|
|
20230721,133500,566964450,41300,41300,41300,41300,0
|
|
20230721,133400,566964450,41300,41300,41300,41300,0
|
|
20230721,133300,566964450,41300,41300,41300,41300,0
|
|
20230721,133200,566964450,41300,41300,41300,41300,0
|
|
20230721,133100,566964450,41300,41300,41300,41300,0
|
|
20230721,133000,566964450,41300,41300,41300,41300,100
|
|
20230721,132900,562834450,41350,41350,41350,41350,0
|
|
20230721,132800,562834450,41350,41350,41350,41350,0
|
|
20230721,132700,562834450,41350,41350,41350,41350,0
|
|
20230721,132600,562834450,41350,41350,41350,41350,0
|
|
20230721,132500,562834450,41350,41350,41350,41350,0
|
|
20230721,132400,562834450,41350,41350,41350,41350,0
|
|
20230721,132300,562834450,41350,41350,41350,41350,0
|
|
20230721,132200,562834450,41350,41350,41350,41350,0
|
|
20230721,132100,562834450,41350,41350,41350,41350,0
|
|
20230721,132000,562834450,41350,41350,41350,41350,20
|
|
20230721,131900,562007450,41300,41300,41300,41300,0
|
|
20230721,131800,562007450,41300,41300,41300,41300,1
|
|
20230721,131700,561966150,41150,41150,41150,41100,1031
|
|
20230721,131600,519588950,41150,41300,41300,41100,2043
|
|
20230721,131500,435421000,41350,41350,41350,41350,17
|
|
20230721,131400,434718050,41300,41300,41300,41300,22
|
|
20230721,131300,433809450,41350,41350,41350,41350,0
|
|
20230721,131200,433809450,41350,41350,41350,41350,2
|
|
20230721,131100,433726750,41350,41350,41350,41350,28
|
|
20230721,131000,432568950,41350,41350,41350,41350,0
|
|
20230721,130900,432568950,41350,41350,41350,41350,14
|
|
20230721,130800,431990050,41350,41350,41350,41350,1
|
|
20230721,130700,431948700,41350,41350,41350,41350,0
|
|
20230721,130600,431948700,41350,41350,41350,41350,0
|
|
20230721,130500,431948700,41350,41350,41350,41350,73
|
|
20230721,130400,428930150,41350,41350,41350,41350,0
|
|
20230721,130300,428930150,41350,41350,41350,41350,10
|
|
20230721,130200,428516650,41350,41350,41350,41350,0
|
|
20230721,130100,428516650,41350,41350,41350,41350,0
|
|
20230721,130000,428516650,41350,41350,41350,41350,0
|
|
20230721,125900,428516650,41350,41350,41350,41350,1
|
|
20230721,125800,428475300,41300,41350,41350,41300,463
|
|
20230721,125700,409332350,41350,41350,41350,41350,0
|
|
20230721,125600,409332350,41350,41400,41400,41350,71
|
|
20230721,125500,406393000,41400,41400,41400,41400,0
|
|
20230721,125400,406393000,41400,41400,41400,41400,0
|
|
20230721,125300,406393000,41400,41400,41400,41400,0
|
|
20230721,125200,406393000,41400,41400,41400,41400,0
|
|
20230721,125100,406393000,41400,41400,41400,41400,0
|
|
20230721,125000,406393000,41400,41400,41400,41400,0
|
|
20230721,124900,406393000,41400,41400,41400,41400,0
|
|
20230721,124800,406393000,41400,41400,41400,41400,0
|
|
20230721,124700,406393000,41400,41400,41400,41400,0
|
|
20230721,124600,406393000,41400,41400,41400,41400,2
|
|
20230721,124500,406310200,41400,41400,41400,41400,0
|
|
20230721,124400,406310200,41400,41400,41400,41400,0
|
|
20230721,124300,406310200,41400,41400,41400,41400,73
|
|
20230721,124200,403288000,41350,41350,41350,41350,1
|
|
20230721,124100,403246650,41350,41350,41350,41350,0
|
|
20230721,124000,403246650,41350,41350,41350,41350,0
|
|
20230721,123900,403246650,41350,41350,41350,41350,0
|
|
20230721,123800,403246650,41350,41350,41350,41350,0
|
|
20230721,123700,403246650,41350,41350,41350,41350,1
|
|
20230721,123600,403205300,41400,41400,41400,41400,15
|
|
20230721,123500,402584300,41400,41400,41400,41400,0
|
|
20230721,123400,402584300,41400,41400,41400,41400,0
|
|
20230721,123300,402584300,41400,41400,41400,41400,1
|
|
20230721,123200,402542900,41350,41350,41350,41350,0
|
|
20230721,123100,402542900,41350,41350,41350,41350,0
|
|
20230721,123000,402542900,41350,41350,41350,41350,0
|
|
20230721,122900,402542900,41350,41350,41350,41350,4
|
|
20230721,122800,402377500,41400,41400,41400,41400,11
|
|
20230721,122700,401922100,41400,41400,41400,41400,0
|
|
20230721,122600,401922100,41400,41400,41400,41400,0
|
|
20230721,122500,401922100,41400,41400,41400,41400,10
|
|
20230721,122400,401508100,41400,41400,41400,41400,0
|
|
20230721,122300,401508100,41400,41400,41400,41400,1
|
|
20230721,122200,401466700,41350,41350,41350,41350,0
|
|
20230721,122100,401466700,41350,41350,41350,41350,0
|
|
20230721,122000,401466700,41350,41350,41350,41350,3
|
|
20230721,121900,401342650,41400,41400,41400,41400,0
|
|
20230721,121800,401342650,41400,41400,41400,41400,3
|
|
20230721,121700,401218450,41350,41400,41400,41350,417
|
|
20230721,121600,383958850,41400,41400,41400,41400,0
|
|
20230721,121500,383958850,41400,41400,41400,41400,0
|
|
20230721,121400,383958850,41400,41400,41400,41400,110
|
|
20230721,121300,379404850,41400,41400,41400,41400,0
|
|
20230721,121200,379404850,41400,41400,41400,41400,0
|
|
20230721,121100,379404850,41400,41400,41400,41400,0
|
|
20230721,121000,379404850,41400,41400,41400,41400,0
|
|
20230721,120900,379404850,41400,41400,41400,41400,0
|
|
20230721,120800,379404850,41400,41400,41400,41400,0
|
|
20230721,120700,379404850,41400,41400,41400,41400,1
|
|
20230721,120600,379363450,41400,41400,41400,41400,0
|
|
20230721,120500,379363450,41400,41400,41400,41400,0
|
|
20230721,120400,379363450,41400,41400,41400,41400,0
|
|
20230721,120300,379363450,41400,41400,41400,41400,0
|
|
20230721,120200,379363450,41400,41400,41400,41400,100
|
|
20230721,120100,375223450,41400,41400,41400,41400,60
|
|
20230721,120000,372739450,41400,41400,41400,41400,0
|
|
20230721,115900,372739450,41400,41400,41400,41400,0
|
|
20230721,115800,372739450,41400,41400,41400,41400,0
|
|
20230721,115700,372739450,41400,41400,41400,41400,0
|
|
20230721,115600,372739450,41400,41400,41400,41400,0
|
|
20230721,115500,372739450,41400,41400,41400,41400,0
|
|
20230721,115400,372739450,41400,41400,41400,41400,0
|
|
20230721,115300,372739450,41400,41400,41400,41400,0
|
|
20230721,115200,372739450,41400,41400,41400,41400,0
|
|
20230721,115100,372739450,41400,41400,41400,41400,0
|
|
20230721,115000,372739450,41400,41400,41400,41400,20
|
|
20230721,114900,371911450,41400,41400,41400,41400,0
|
|
20230721,114800,371911450,41400,41400,41400,41400,0
|
|
20230721,114700,371911450,41400,41400,41400,41400,0
|
|
20230721,114600,371911450,41400,41400,41400,41400,0
|
|
20230721,114500,371911450,41400,41400,41400,41400,0
|
|
20230721,114400,371911450,41400,41400,41400,41400,0
|
|
20230721,114300,371911450,41400,41400,41400,41400,0
|
|
20230721,114200,371911450,41400,41400,41400,41400,0
|
|
20230721,114100,371911450,41400,41400,41400,41400,0
|
|
20230721,114000,371911450,41400,41400,41400,41400,0
|
|
20230721,113900,371911450,41400,41400,41400,41400,0
|
|
20230721,113800,371911450,41400,41400,41400,41400,2
|
|
20230721,113700,371828650,41450,41450,41450,41450,5
|
|
20230721,113600,371621400,41450,41450,41450,41450,0
|
|
20230721,113500,371621400,41450,41450,41450,41450,0
|
|
20230721,113400,371621400,41450,41500,41500,41450,14
|
|
20230721,113300,371040500,41500,41500,41500,41500,0
|
|
20230721,113200,371040500,41500,41500,41500,41500,0
|
|
20230721,113100,371040500,41500,41500,41500,41500,0
|
|
20230721,113000,371040500,41500,41500,41500,41500,0
|
|
20230721,112900,371040500,41500,41500,41500,41500,1
|
|
20230721,112800,370999000,41400,41400,41400,41400,0
|
|
20230721,112700,370999000,41400,41400,41400,41400,0
|
|
20230721,112600,370999000,41400,41400,41400,41400,0
|
|
20230721,112500,370999000,41400,41400,41400,41400,0
|
|
20230721,112400,370999000,41400,41450,41450,41400,75
|
|
20230721,112300,367892150,41450,41450,41450,41450,0
|
|
20230721,112200,367892150,41450,41500,41500,41450,100
|
|
20230721,112100,363744350,41500,41500,41500,41500,0
|
|
20230721,112000,363744350,41500,41500,41500,41500,0
|
|
20230721,111900,363744350,41500,41500,41500,41500,63
|
|
20230721,111800,361129850,41500,41500,41500,41500,0
|
|
20230721,111700,361129850,41500,41500,41500,41500,0
|
|
20230721,111600,361129850,41500,41500,41500,41500,0
|
|
20230721,111500,361129850,41500,41500,41500,41500,0
|
|
20230721,111400,361129850,41500,41500,41500,41500,0
|
|
20230721,111300,361129850,41500,41500,41500,41500,77
|
|
20230721,111200,357934350,41450,41450,41450,41450,0
|
|
20230721,111100,357934350,41450,41450,41450,41450,122
|
|
20230721,111000,352877450,41450,41450,41450,41450,75
|
|
20230721,110900,349768700,41550,41550,41550,41550,12
|
|
20230721,110800,349270100,41450,41450,41450,41450,14
|
|
20230721,110700,348689800,41450,41450,41450,41450,0
|
|
20230721,110600,348689800,41450,41450,41450,41450,0
|
|
20230721,110500,348689800,41450,41550,41550,41450,860
|
|
20230721,110400,313036800,41550,41550,41550,41550,12
|
|
20230721,110300,312538200,41550,41550,41550,41550,26
|
|
20230721,110200,311457900,41550,41550,41550,41550,0
|
|
20230721,110100,311457900,41550,41550,41550,41550,0
|
|
20230721,110000,311457900,41550,41550,41550,41550,0
|
|
20230721,105900,311457900,41550,41500,41550,41450,77
|
|
20230721,105800,308262300,41550,41600,41600,41550,125
|
|
20230721,105700,303068050,41600,41550,41600,41550,9
|
|
20230721,105600,302693850,41550,41550,41550,41550,0
|
|
20230721,105500,302693850,41550,41550,41550,41550,1
|
|
20230721,105400,302652300,41600,41600,41600,41600,0
|
|
20230721,105300,302652300,41600,41600,41600,41600,27
|
|
20230721,105200,301529100,41600,41600,41600,41600,0
|
|
20230721,105100,301529100,41600,41600,41600,41600,1
|
|
20230721,105000,301487500,41550,41550,41550,41550,0
|
|
20230721,104900,301487500,41550,41500,41550,41500,34
|
|
20230721,104800,300075350,41500,41500,41500,41500,50
|
|
20230721,104700,298000350,41550,41550,41550,41550,0
|
|
20230721,104600,298000350,41550,41550,41550,41550,75
|
|
20230721,104500,294884100,41500,41500,41500,41500,0
|
|
20230721,104400,294884100,41500,41500,41500,41500,5
|
|
20230721,104300,294676600,41550,41550,41550,41550,3
|
|
20230721,104200,294551950,41550,41500,41550,41500,10
|
|
20230721,104100,294136700,41500,41500,41500,41500,0
|
|
20230721,104000,294136700,41500,41500,41500,41450,196
|
|
20230721,103900,286006350,41500,41500,41500,41500,0
|
|
20230721,103800,286006350,41500,41500,41500,41500,0
|
|
20230721,103700,286006350,41500,41500,41500,41500,0
|
|
20230721,103600,286006350,41500,41500,41500,41500,35
|
|
20230721,103500,284553850,41500,41500,41500,41500,0
|
|
20230721,103400,284553850,41500,41500,41500,41500,0
|
|
20230721,103300,284553850,41500,41500,41500,41500,0
|
|
20230721,103200,284553850,41500,41450,41500,41450,126
|
|
20230721,103100,279329400,41400,41400,41400,41400,0
|
|
20230721,103000,279329400,41400,41400,41400,41400,0
|
|
20230721,102900,279329400,41400,41400,41400,41400,0
|
|
20230721,102800,279329400,41400,41400,41400,41400,0
|
|
20230721,102700,279329400,41400,41400,41400,41400,0
|
|
20230721,102600,279329400,41400,41400,41400,41400,0
|
|
20230721,102500,279329400,41400,41350,41400,41350,501
|
|
20230721,102400,258610500,41300,41300,41300,41300,0
|
|
20230721,102300,258610500,41300,41300,41300,41300,0
|
|
20230721,102200,258610500,41300,41300,41300,41300,79
|
|
20230721,102100,255347800,41300,41300,41300,41300,5
|
|
20230721,102000,255141300,41300,41300,41300,41300,272
|
|
20230721,101900,243907700,41300,41300,41300,41300,54
|
|
20230721,101800,241677500,41300,41250,41300,41250,159
|
|
20230721,101700,235116650,41250,41250,41250,41250,28
|
|
20230721,101600,233961650,41250,41250,41250,41250,1
|
|
20230721,101500,233920400,41250,41200,41250,41200,60
|
|
20230721,101400,231447900,41200,41200,41200,41200,19
|
|
20230721,101300,230665100,41200,41200,41200,41200,160
|
|
20230721,101200,224073100,41200,41200,41200,41200,0
|
|
20230721,101100,224073100,41200,41200,41200,41200,0
|
|
20230721,101000,224073100,41200,41200,41200,41200,0
|
|
20230721,100900,224073100,41200,41200,41200,41200,0
|
|
20230721,100800,224073100,41200,41200,41200,41200,0
|
|
20230721,100700,224073100,41200,41200,41200,41200,1
|
|
20230721,100600,224031900,41150,41150,41150,41150,14
|
|
20230721,100500,223455800,41150,41200,41200,41150,310
|
|
20230721,100400,210684700,41250,41250,41250,41250,1
|
|
20230721,100300,210643450,41250,41250,41250,41250,0
|
|
20230721,100200,210643450,41250,41250,41250,41250,100
|
|
20230721,100100,206518450,41250,41250,41250,41250,1
|
|
20230721,100000,206477200,41250,41250,41250,41250,2
|
|
20230721,095900,206394700,41200,41200,41200,41200,7
|
|
20230721,095800,206106300,41200,41200,41200,41200,0
|
|
20230721,095700,206106300,41200,41200,41200,41200,88
|
|
20230721,095600,202480700,41150,41150,41150,41150,0
|
|
20230721,095500,202480700,41150,41150,41150,41150,1
|
|
20230721,095400,202439550,41200,41200,41200,41200,100
|
|
20230721,095300,198319550,41200,41200,41200,41200,120
|
|
20230721,095200,193375550,41200,41200,41300,41200,178
|
|
20230721,095100,186041750,41200,41200,41200,41200,0
|
|
20230721,095000,186041750,41200,41200,41200,41200,0
|
|
20230721,094900,186041750,41200,41200,41200,41200,74
|
|
20230721,094800,182992950,41200,41200,41200,41200,0
|
|
20230721,094700,182992950,41200,41200,41200,41200,0
|
|
20230721,094600,182992950,41200,41200,41200,41200,67
|
|
20230721,094500,180232550,41200,41200,41200,41200,63
|
|
20230721,094400,177636950,41150,41150,41150,41150,11
|
|
20230721,094300,177184300,41200,41200,41200,41200,0
|
|
20230721,094200,177184300,41200,41200,41200,41200,4
|
|
20230721,094100,177019500,41200,41200,41200,41200,15
|
|
20230721,094000,176401500,41200,41200,41200,41150,32
|
|
20230721,093900,175084500,41200,41200,41200,41200,0
|
|
20230721,093800,175084500,41200,41200,41200,41200,3
|
|
20230721,093700,174960900,41200,41200,41200,41200,1
|
|
20230721,093600,174919700,41150,41150,41150,41150,95
|
|
20230721,093500,171010450,41150,41150,41150,41150,0
|
|
20230721,093400,171010450,41150,41100,41150,41100,19
|
|
20230721,093300,170229450,41100,41100,41100,41100,14
|
|
20230721,093200,169654050,41150,41150,41150,41150,132
|
|
20230721,093100,164222250,41200,41200,41200,41200,14
|
|
20230721,093000,163645450,41150,41150,41150,41150,122
|
|
20230721,092900,158625150,41150,41150,41150,41150,125
|
|
20230721,092800,153481400,41150,41150,41150,41150,12
|
|
20230721,092700,152987600,41150,41100,41150,41100,36
|
|
20230721,092600,151506500,41150,41150,41150,41150,23
|
|
20230721,092500,150560050,41150,41150,41150,41150,60
|
|
20230721,092400,148091050,41150,41150,41150,41150,4
|
|
20230721,092300,147926450,41100,41100,41200,41100,8
|
|
20230721,092200,147597350,41100,41150,41200,41100,1033
|
|
20230721,092100,105111200,41150,41150,41150,41150,14
|
|
20230721,092000,104535100,41200,41200,41200,41200,165
|
|
20230721,091900,97737100,41200,41200,41200,41200,10
|
|
20230721,091800,97325100,41200,41250,41250,41200,321
|
|
20230721,091700,84098400,41250,41250,41250,41250,50
|
|
20230721,091600,82035900,41200,41250,41250,41200,531
|
|
20230721,091500,60136300,41300,41350,41350,41300,281
|
|
20230721,091400,48530950,41350,41350,41350,41300,83
|
|
20230721,091300,45100750,41300,41300,41300,41300,31
|
|
20230721,091200,43820450,41350,41300,41350,41300,43
|
|
20230721,091100,42042900,41300,41300,41300,41300,14
|
|
20230721,091000,41464700,41350,41400,41400,41350,15
|
|
20230721,090900,40844400,41300,41350,41350,41300,10
|
|
20230721,090800,40430950,41350,41400,41400,41350,6
|
|
20230721,090700,40182800,41350,41350,41350,41350,4
|
|
20230721,090600,40017400,41350,41350,41350,41350,162
|
|
20230721,090500,33318700,41400,41400,41400,41400,4
|
|
20230721,090400,33153100,41400,41400,41400,41400,51
|
|
20230721,090300,31041700,41350,41450,41450,41350,55
|
|
20230721,090200,28765750,41400,41550,41550,41400,453
|
|
20230721,090100,9973750,41550,41600,41600,41550,40
|
|
20230721,090000,8311100,41650,41550,41650,41550,197
|