606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190300,640845190,3610,3610,3610,3610,4463
|
|
20230721,190200,640845190,3610,3610,3610,3610,0
|
|
20230721,190100,640845190,3610,3610,3610,3610,0
|
|
20230721,190000,640845190,3610,3610,3610,3610,0
|
|
20230721,185900,640845190,3610,3610,3610,3610,0
|
|
20230721,185800,640845190,3610,3610,3610,3610,0
|
|
20230721,185700,640845190,3610,3610,3610,3610,0
|
|
20230721,185600,640845190,3610,3610,3610,3610,0
|
|
20230721,185500,640845190,3610,3610,3610,3610,0
|
|
20230721,185400,640845190,3610,3610,3610,3610,0
|
|
20230721,185300,640845190,3610,3610,3610,3610,0
|
|
20230721,185200,640845190,3610,3610,3610,3610,0
|
|
20230721,185100,640845190,3610,3610,3610,3610,0
|
|
20230721,185000,640845190,3610,3610,3610,3610,0
|
|
20230721,184900,640845190,3610,3610,3610,3610,0
|
|
20230721,184800,640845190,3610,3610,3610,3610,0
|
|
20230721,184700,640845190,3610,3610,3610,3610,0
|
|
20230721,184600,640845190,3610,3610,3610,3610,0
|
|
20230721,184500,640845190,3610,3610,3610,3610,0
|
|
20230721,184400,640845190,3610,3610,3610,3610,0
|
|
20230721,184300,640845190,3610,3610,3610,3610,0
|
|
20230721,184200,640845190,3610,3610,3610,3610,0
|
|
20230721,184100,640845190,3610,3610,3610,3610,0
|
|
20230721,184000,640845190,3610,3610,3610,3610,0
|
|
20230721,183900,640845190,3610,3610,3610,3610,0
|
|
20230721,183800,640845190,3610,3610,3610,3610,0
|
|
20230721,183700,640845190,3610,3610,3610,3610,0
|
|
20230721,183600,640845190,3610,3610,3610,3610,0
|
|
20230721,183500,640845190,3610,3610,3610,3610,0
|
|
20230721,183400,640845190,3610,3610,3610,3610,0
|
|
20230721,183300,640845190,3610,3610,3610,3610,4463
|
|
20230721,183200,640845190,3610,3610,3610,3610,0
|
|
20230721,183100,640845190,3610,3610,3610,3610,0
|
|
20230721,183000,640845190,3610,3610,3610,3610,0
|
|
20230721,182900,640845190,3610,3610,3610,3610,0
|
|
20230721,182800,640845190,3610,3610,3610,3610,0
|
|
20230721,182700,640845190,3610,3610,3610,3610,0
|
|
20230721,182600,640845190,3610,3610,3610,3610,0
|
|
20230721,182500,640845190,3610,3610,3610,3610,0
|
|
20230721,182400,640845190,3610,3610,3610,3610,0
|
|
20230721,182300,640845190,3610,3610,3610,3610,0
|
|
20230721,182200,640845190,3610,3610,3610,3610,0
|
|
20230721,182100,640845190,3610,3610,3610,3610,0
|
|
20230721,182000,640845190,3610,3610,3610,3610,0
|
|
20230721,181900,640845190,3610,3610,3610,3610,0
|
|
20230721,181800,640845190,3610,3610,3610,3610,0
|
|
20230721,181700,640845190,3610,3610,3610,3610,0
|
|
20230721,181600,640845190,3610,3610,3610,3610,0
|
|
20230721,181500,640845190,3610,3610,3610,3610,0
|
|
20230721,181400,640845190,3610,3610,3610,3610,0
|
|
20230721,181300,640845190,3610,3610,3610,3610,0
|
|
20230721,181200,640845190,3610,3610,3610,3610,0
|
|
20230721,181100,640845190,3610,3610,3610,3610,0
|
|
20230721,181000,640845190,3610,3610,3610,3610,0
|
|
20230721,180900,640845190,3610,3610,3610,3610,0
|
|
20230721,180800,640845190,3610,3610,3610,3610,0
|
|
20230721,180700,640845190,3610,3610,3610,3610,0
|
|
20230721,180600,640845190,3610,3610,3610,3610,0
|
|
20230721,180500,640845190,3610,3610,3610,3610,0
|
|
20230721,180400,640845190,3610,3610,3610,3610,0
|
|
20230721,180300,640845190,3610,3610,3610,3610,4463
|
|
20230721,180200,640845190,3610,3610,3610,3610,0
|
|
20230721,180100,640845190,3610,3610,3610,3610,0
|
|
20230721,180000,640845190,3610,3610,3610,3610,0
|
|
20230721,175900,640845190,3610,3610,3610,3610,0
|
|
20230721,175800,640845190,3610,3610,3610,3610,0
|
|
20230721,175700,640845190,3610,3610,3610,3610,0
|
|
20230721,175600,640845190,3610,3610,3610,3610,0
|
|
20230721,175500,640845190,3610,3610,3610,3610,0
|
|
20230721,175400,640845190,3610,3610,3610,3610,0
|
|
20230721,175300,640845190,3610,3610,3610,3610,0
|
|
20230721,175200,640845190,3610,3610,3610,3610,0
|
|
20230721,175100,640845190,3610,3610,3610,3610,0
|
|
20230721,175000,640845190,3610,3610,3610,3610,0
|
|
20230721,174900,640845190,3610,3610,3610,3610,0
|
|
20230721,174800,640845190,3610,3610,3610,3610,0
|
|
20230721,174700,640845190,3610,3610,3610,3610,0
|
|
20230721,174600,640845190,3610,3610,3610,3610,0
|
|
20230721,174500,640845190,3610,3610,3610,3610,0
|
|
20230721,174400,640845190,3610,3610,3610,3610,0
|
|
20230721,174300,640845190,3610,3610,3610,3610,0
|
|
20230721,174200,640845190,3610,3610,3610,3610,0
|
|
20230721,174100,640845190,3610,3610,3610,3610,0
|
|
20230721,174000,640845190,3610,3610,3610,3610,0
|
|
20230721,173900,640845190,3610,3610,3610,3610,0
|
|
20230721,173800,640845190,3610,3610,3610,3610,0
|
|
20230721,173700,640845190,3610,3610,3610,3610,0
|
|
20230721,173600,640845190,3610,3610,3610,3610,0
|
|
20230721,173500,640845190,3610,3610,3610,3610,0
|
|
20230721,173400,640845190,3610,3610,3610,3610,0
|
|
20230721,173300,640845190,3610,3610,3610,3610,4463
|
|
20230721,173200,640845190,3610,3610,3610,3610,0
|
|
20230721,173100,640845190,3610,3610,3610,3610,0
|
|
20230721,173000,640845190,3610,3610,3610,3610,0
|
|
20230721,172900,640845190,3610,3610,3610,3610,0
|
|
20230721,172800,640845190,3610,3610,3610,3610,0
|
|
20230721,172700,640845190,3610,3610,3610,3610,0
|
|
20230721,172600,640845190,3610,3610,3610,3610,0
|
|
20230721,172500,640845190,3610,3610,3610,3610,0
|
|
20230721,172400,640845190,3610,3610,3610,3610,0
|
|
20230721,172300,640845190,3610,3610,3610,3610,0
|
|
20230721,172200,640845190,3610,3610,3610,3610,0
|
|
20230721,172100,640845190,3610,3610,3610,3610,0
|
|
20230721,172000,640845190,3610,3610,3610,3610,0
|
|
20230721,171900,640845190,3610,3610,3610,3610,0
|
|
20230721,171800,640845190,3610,3610,3610,3610,0
|
|
20230721,171700,640845190,3610,3610,3610,3610,0
|
|
20230721,171600,640845190,3610,3610,3610,3610,0
|
|
20230721,171500,640845190,3610,3610,3610,3610,0
|
|
20230721,171400,640845190,3610,3610,3610,3610,0
|
|
20230721,171300,640845190,3610,3610,3610,3610,0
|
|
20230721,171200,640845190,3610,3610,3610,3610,0
|
|
20230721,171100,640845190,3610,3610,3610,3610,0
|
|
20230721,171000,640845190,3610,3610,3610,3610,0
|
|
20230721,170900,640845190,3610,3610,3610,3610,0
|
|
20230721,170800,640845190,3610,3610,3610,3610,0
|
|
20230721,170700,640845190,3610,3610,3610,3610,0
|
|
20230721,170600,640845190,3610,3610,3610,3610,0
|
|
20230721,170500,640845190,3610,3610,3610,3610,0
|
|
20230721,170400,640845190,3610,3610,3610,3610,0
|
|
20230721,170300,640845190,3610,3610,3610,3610,4463
|
|
20230721,170200,640845190,3610,3610,3610,3610,0
|
|
20230721,170100,640845190,3610,3610,3610,3610,0
|
|
20230721,170000,640845190,3610,3610,3610,3610,0
|
|
20230721,165900,640845190,3610,3610,3610,3610,0
|
|
20230721,165800,640845190,3610,3610,3610,3610,0
|
|
20230721,165700,640845190,3610,3610,3610,3610,0
|
|
20230721,165600,640845190,3610,3610,3610,3610,0
|
|
20230721,165500,640845190,3610,3610,3610,3610,0
|
|
20230721,165400,640845190,3610,3610,3610,3610,0
|
|
20230721,165300,640845190,3610,3610,3610,3610,0
|
|
20230721,165200,640845190,3610,3610,3610,3610,0
|
|
20230721,165100,640845190,3610,3610,3610,3610,0
|
|
20230721,165000,640845190,3610,3610,3610,3610,0
|
|
20230721,164900,640845190,3610,3610,3610,3610,0
|
|
20230721,164800,640845190,3610,3610,3610,3610,0
|
|
20230721,164700,640845190,3610,3610,3610,3610,0
|
|
20230721,164600,640845190,3610,3610,3610,3610,0
|
|
20230721,164500,640845190,3610,3610,3610,3610,0
|
|
20230721,164400,640845190,3610,3610,3610,3610,0
|
|
20230721,164300,640845190,3610,3610,3610,3610,0
|
|
20230721,164200,640845190,3610,3610,3610,3610,0
|
|
20230721,164100,640845190,3610,3610,3610,3610,0
|
|
20230721,164000,640845190,3610,3610,3610,3610,0
|
|
20230721,163900,640845190,3610,3610,3610,3610,0
|
|
20230721,163800,640845190,3610,3610,3610,3610,0
|
|
20230721,163700,640845190,3610,3610,3610,3610,0
|
|
20230721,163600,640845190,3610,3610,3610,3610,0
|
|
20230721,163500,640845190,3610,3610,3610,3610,0
|
|
20230721,163400,640845190,3610,3610,3610,3610,0
|
|
20230721,163300,640845190,3610,3610,3610,3610,4463
|
|
20230721,163200,640845190,3610,3610,3610,3610,0
|
|
20230721,163100,640845190,3610,3610,3610,3610,0
|
|
20230721,163000,640845190,3610,3610,3610,3610,0
|
|
20230721,162900,640845190,3610,3610,3610,3610,0
|
|
20230721,162800,640845190,3610,3610,3610,3610,0
|
|
20230721,162700,640845190,3610,3610,3610,3610,0
|
|
20230721,162600,640845190,3610,3610,3610,3610,0
|
|
20230721,162500,640845190,3610,3610,3610,3610,0
|
|
20230721,162400,640845190,3610,3610,3610,3610,0
|
|
20230721,162300,640845190,3610,3610,3610,3610,0
|
|
20230721,162200,640845190,3610,3610,3610,3610,0
|
|
20230721,162100,640845190,3610,3610,3610,3610,0
|
|
20230721,162000,640845190,3610,3610,3610,3610,0
|
|
20230721,161900,640845190,3610,3610,3610,3610,0
|
|
20230721,161800,640845190,3610,3610,3610,3610,0
|
|
20230721,161700,640845190,3610,3610,3610,3610,0
|
|
20230721,161600,640845190,3610,3610,3610,3610,0
|
|
20230721,161500,640845190,3610,3610,3610,3610,0
|
|
20230721,161400,640845190,3610,3610,3610,3610,0
|
|
20230721,161300,640845190,3610,3610,3610,3610,0
|
|
20230721,161200,640845190,3610,3610,3610,3610,0
|
|
20230721,161100,640845190,3610,3610,3610,3610,0
|
|
20230721,161000,640845190,3610,3610,3610,3610,0
|
|
20230721,160900,640845190,3610,3610,3610,3610,0
|
|
20230721,160800,640845190,3610,3610,3610,3610,0
|
|
20230721,160700,640845190,3610,3610,3610,3610,0
|
|
20230721,160600,640845190,3610,3610,3610,3610,0
|
|
20230721,160500,640845190,3610,3610,3610,3610,0
|
|
20230721,160400,640845190,3610,3610,3610,3610,0
|
|
20230721,160300,640845190,3610,3610,3610,3610,4463
|
|
20230721,160200,640845190,3610,3610,3610,3610,0
|
|
20230721,160100,640845190,3610,3610,3610,3610,0
|
|
20230721,160000,640845190,3610,3610,3610,3610,0
|
|
20230721,155900,640845190,3610,3610,3610,3610,0
|
|
20230721,155800,640845190,3610,3610,3610,3610,0
|
|
20230721,155700,640845190,3610,3610,3610,3610,0
|
|
20230721,155600,640845190,3610,3610,3610,3610,0
|
|
20230721,155500,640845190,3610,3610,3610,3610,0
|
|
20230721,155400,640845190,3610,3610,3610,3610,0
|
|
20230721,155300,640845190,3610,3610,3610,3610,0
|
|
20230721,155200,640845190,3610,3610,3610,3610,0
|
|
20230721,155100,640845190,3610,3610,3610,3610,0
|
|
20230721,155000,640845190,3610,3610,3610,3610,0
|
|
20230721,154900,640845190,3610,3610,3610,3610,0
|
|
20230721,154800,640845190,3610,3610,3610,3610,0
|
|
20230721,154700,640845190,3610,3610,3610,3610,0
|
|
20230721,154600,640845190,3610,3610,3610,3610,0
|
|
20230721,154500,640845190,3610,3610,3610,3610,0
|
|
20230721,154400,640845190,3610,3610,3610,3610,0
|
|
20230721,154300,640845190,3610,3610,3610,3610,0
|
|
20230721,154200,640845190,3610,3610,3610,3610,0
|
|
20230721,154100,640845190,3610,3610,3610,3610,0
|
|
20230721,154000,640845190,3610,3610,3610,3610,0
|
|
20230721,153900,640845190,3610,3610,3610,3610,0
|
|
20230721,153800,640845190,3610,3610,3610,3610,0
|
|
20230721,153700,640845190,3610,3610,3610,3610,0
|
|
20230721,153600,640845190,3610,3610,3610,3610,0
|
|
20230721,153500,640845190,3610,3610,3610,3610,0
|
|
20230721,153400,640845190,3610,3610,3610,3610,0
|
|
20230721,153300,640845190,3610,3610,3610,3610,4463
|
|
20230721,153200,640845190,3610,3610,3610,3610,0
|
|
20230721,153100,640845190,3610,3610,3610,3610,0
|
|
20230721,153000,640845190,3610,3610,3610,3610,4463
|
|
20230721,152900,624733760,3610,3610,3610,3610,0
|
|
20230721,152800,624733760,3610,3610,3610,3610,0
|
|
20230721,152700,624733760,3610,3610,3610,3610,0
|
|
20230721,152600,624733760,3610,3610,3610,3610,0
|
|
20230721,152500,624733760,3610,3610,3610,3610,0
|
|
20230721,152400,624733760,3610,3610,3610,3610,0
|
|
20230721,152300,624733760,3610,3610,3610,3610,0
|
|
20230721,152200,624733760,3610,3610,3610,3610,0
|
|
20230721,152100,624733760,3610,3610,3610,3610,0
|
|
20230721,152000,624733760,3610,3610,3610,3610,0
|
|
20230721,151900,624733760,3610,3615,3615,3610,127
|
|
20230721,151800,624274805,3615,3600,3615,3600,4695
|
|
20230721,151700,607361175,3600,3600,3600,3600,205
|
|
20230721,151600,606623175,3600,3605,3605,3600,2447
|
|
20230721,151500,597812685,3605,3605,3605,3600,1758
|
|
20230721,151400,591477120,3605,3605,3605,3605,1600
|
|
20230721,151300,585709120,3605,3610,3610,3605,2312
|
|
20230721,151200,577374070,3610,3610,3610,3610,30
|
|
20230721,151100,577265770,3610,3610,3610,3610,107
|
|
20230721,151000,576879500,3610,3610,3610,3610,54
|
|
20230721,150900,576684560,3610,3610,3610,3610,9
|
|
20230721,150800,576652070,3605,3610,3610,3605,141
|
|
20230721,150700,576143715,3610,3610,3610,3610,11
|
|
20230721,150600,576104005,3605,3605,3605,3605,0
|
|
20230721,150500,576104005,3605,3605,3605,3605,0
|
|
20230721,150400,576104005,3605,3605,3605,3605,0
|
|
20230721,150300,576104005,3605,3605,3605,3605,0
|
|
20230721,150200,576104005,3605,3605,3605,3605,0
|
|
20230721,150100,576104005,3605,3605,3605,3605,9
|
|
20230721,150000,576071560,3605,3605,3605,3605,0
|
|
20230721,145900,576071560,3605,3610,3610,3605,474
|
|
20230721,145800,574361790,3605,3605,3610,3605,143
|
|
20230721,145700,573845685,3605,3605,3605,3605,21
|
|
20230721,145600,573769980,3605,3610,3610,3605,101
|
|
20230721,145500,573405490,3610,3610,3610,3610,112
|
|
20230721,145400,573001170,3610,3610,3610,3610,130
|
|
20230721,145300,572531870,3610,3610,3610,3610,28
|
|
20230721,145200,572430790,3610,3610,3610,3610,0
|
|
20230721,145100,572430790,3610,3610,3610,3610,85
|
|
20230721,145000,572123940,3615,3615,3615,3615,10
|
|
20230721,144900,572087790,3610,3610,3610,3610,100
|
|
20230721,144800,571726790,3610,3610,3610,3610,20
|
|
20230721,144700,571654590,3610,3610,3610,3610,453
|
|
20230721,144600,570019260,3610,3610,3610,3610,120
|
|
20230721,144500,569586060,3605,3610,3610,3605,192
|
|
20230721,144400,568893360,3610,3610,3610,3610,127
|
|
20230721,144300,568434890,3605,3605,3605,3605,0
|
|
20230721,144200,568434890,3605,3610,3610,3605,214
|
|
20230721,144100,567663270,3605,3605,3605,3605,20
|
|
20230721,144000,567591170,3610,3610,3610,3610,210
|
|
20230721,143900,566833070,3610,3610,3610,3610,0
|
|
20230721,143800,566833070,3610,3610,3610,3610,578
|
|
20230721,143700,564746490,3610,3615,3615,3610,450
|
|
20230721,143600,563121890,3615,3615,3615,3615,0
|
|
20230721,143500,563121890,3615,3615,3615,3615,0
|
|
20230721,143400,563121890,3615,3615,3615,3615,0
|
|
20230721,143300,563121890,3615,3605,3615,3605,779
|
|
20230721,143200,560310775,3605,3605,3605,3605,146
|
|
20230721,143100,559784445,3605,3605,3605,3605,406
|
|
20230721,143000,558320815,3605,3605,3605,3605,29
|
|
20230721,142900,558216270,3600,3600,3600,3600,288
|
|
20230721,142800,557179470,3600,3610,3610,3600,4237
|
|
20230721,142700,541911260,3615,3610,3615,3610,386
|
|
20230721,142600,540517020,3610,3610,3610,3610,88
|
|
20230721,142500,540199340,3610,3610,3610,3610,16
|
|
20230721,142400,540141580,3610,3610,3610,3610,1193
|
|
20230721,142300,535834850,3610,3610,3610,3610,1
|
|
20230721,142200,535831240,3610,3610,3610,3610,0
|
|
20230721,142100,535831240,3610,3610,3610,3610,0
|
|
20230721,142000,535831240,3610,3610,3610,3610,0
|
|
20230721,141900,535831240,3610,3610,3610,3610,85
|
|
20230721,141800,535524390,3610,3610,3610,3610,0
|
|
20230721,141700,535524390,3610,3610,3610,3610,303
|
|
20230721,141600,534430560,3610,3615,3615,3610,128
|
|
20230721,141500,533968225,3615,3615,3615,3615,153
|
|
20230721,141400,533415130,3615,3620,3620,3615,712
|
|
20230721,141300,530838260,3625,3625,3625,3625,0
|
|
20230721,141200,530838260,3625,3625,3625,3625,0
|
|
20230721,141100,530838260,3625,3625,3625,3625,244
|
|
20230721,141000,529953760,3625,3625,3625,3625,1
|
|
20230721,140900,529950135,3615,3615,3615,3615,2073
|
|
20230721,140800,522456240,3615,3615,3615,3615,0
|
|
20230721,140700,522456240,3615,3615,3615,3615,5
|
|
20230721,140600,522438165,3615,3615,3615,3615,100
|
|
20230721,140500,522076665,3610,3615,3615,3610,110
|
|
20230721,140400,521679515,3615,3615,3615,3615,1
|
|
20230721,140300,521675900,3615,3615,3615,3610,928
|
|
20230721,140200,518321220,3615,3620,3620,3615,4235
|
|
20230721,140100,502990875,3625,3625,3625,3625,0
|
|
20230721,140000,502990875,3625,3625,3625,3625,759
|
|
20230721,135900,500239500,3630,3630,3630,3630,0
|
|
20230721,135800,500239500,3630,3630,3630,3630,144
|
|
20230721,135700,499716780,3630,3630,3630,3630,0
|
|
20230721,135600,499716780,3630,3630,3630,3630,0
|
|
20230721,135500,499716780,3630,3630,3630,3630,0
|
|
20230721,135400,499716780,3630,3625,3630,3625,995
|
|
20230721,135300,496109095,3620,3620,3620,3620,12
|
|
20230721,135200,496065655,3625,3625,3625,3625,0
|
|
20230721,135100,496065655,3625,3625,3625,3625,60
|
|
20230721,135000,495848155,3625,3625,3625,3625,4
|
|
20230721,134900,495833655,3620,3620,3620,3620,0
|
|
20230721,134800,495833655,3620,3620,3620,3620,84
|
|
20230721,134700,495529575,3625,3625,3625,3625,0
|
|
20230721,134600,495529575,3625,3625,3625,3625,47
|
|
20230721,134500,495359200,3620,3620,3620,3620,0
|
|
20230721,134400,495359200,3620,3620,3620,3620,0
|
|
20230721,134300,495359200,3620,3620,3620,3620,824
|
|
20230721,134200,492376320,3620,3620,3620,3620,1105
|
|
20230721,134100,488376220,3620,3625,3625,3620,3504
|
|
20230721,134000,475690000,3625,3625,3625,3625,40
|
|
20230721,133900,475545000,3625,3625,3625,3625,1612
|
|
20230721,133800,469701500,3625,3625,3625,3625,0
|
|
20230721,133700,469701500,3625,3625,3625,3625,23
|
|
20230721,133600,469618125,3620,3620,3620,3620,0
|
|
20230721,133500,469618125,3620,3620,3620,3620,0
|
|
20230721,133400,469618125,3620,3620,3620,3620,503
|
|
20230721,133300,467797265,3620,3620,3620,3620,536
|
|
20230721,133200,465856945,3620,3620,3620,3620,505
|
|
20230721,133100,464028845,3620,3620,3620,3620,3
|
|
20230721,133000,464017985,3620,3620,3620,3620,6
|
|
20230721,132900,463996265,3625,3625,3625,3620,720
|
|
20230721,132800,461386280,3625,3625,3625,3625,3
|
|
20230721,132700,461375405,3625,3625,3625,3625,6
|
|
20230721,132600,461353655,3625,3625,3625,3625,3
|
|
20230721,132500,461342780,3625,3625,3625,3625,5
|
|
20230721,132400,461324655,3625,3625,3625,3625,6
|
|
20230721,132300,461302905,3630,3625,3630,3625,5
|
|
20230721,132200,461284770,3625,3625,3625,3625,5
|
|
20230721,132100,461266645,3625,3625,3625,3625,6
|
|
20230721,132000,461244895,3630,3625,3630,3625,396
|
|
20230721,131900,459807435,3625,3625,3625,3625,5
|
|
20230721,131800,459789310,3625,3625,3625,3625,6
|
|
20230721,131700,459767560,3625,3625,3635,3625,39
|
|
20230721,131600,459626175,3625,3625,3625,3625,140
|
|
20230721,131500,459118675,3625,3625,3625,3625,88
|
|
20230721,131400,458799675,3625,3625,3625,3625,6
|
|
20230721,131300,458777925,3625,3625,3625,3625,6
|
|
20230721,131200,458756175,3625,3625,3625,3625,2
|
|
20230721,131100,458748925,3625,3625,3625,3625,6
|
|
20230721,131000,458727175,3625,3625,3625,3625,6
|
|
20230721,130900,458705425,3630,3620,3630,3620,570
|
|
20230721,130800,456638590,3620,3620,3620,3620,7
|
|
20230721,130700,456613250,3620,3620,3620,3615,2616
|
|
20230721,130600,447143345,3620,3620,3620,3620,2
|
|
20230721,130500,447136105,3620,3620,3625,3620,7
|
|
20230721,130400,447110760,3620,3620,3620,3620,303
|
|
20230721,130300,446013900,3625,3625,3625,3625,0
|
|
20230721,130200,446013900,3625,3625,3625,3625,4
|
|
20230721,130100,445999400,3625,3625,3625,3625,0
|
|
20230721,130000,445999400,3625,3625,3625,3625,0
|
|
20230721,125900,445999400,3625,3625,3625,3625,0
|
|
20230721,125800,445999400,3625,3625,3625,3625,0
|
|
20230721,125700,445999400,3625,3625,3625,3625,0
|
|
20230721,125600,445999400,3625,3635,3635,3625,6311
|
|
20230721,125500,423106475,3635,3635,3635,3635,0
|
|
20230721,125400,423106475,3635,3635,3635,3635,0
|
|
20230721,125300,423106475,3635,3635,3635,3635,0
|
|
20230721,125200,423106475,3635,3635,3635,3635,0
|
|
20230721,125100,423106475,3635,3635,3635,3635,0
|
|
20230721,125000,423106475,3635,3635,3635,3635,72
|
|
20230721,124900,422844755,3630,3630,3630,3630,90
|
|
20230721,124800,422518055,3630,3635,3635,3630,326
|
|
20230721,124700,421334060,3630,3630,3630,3630,281
|
|
20230721,124600,420314030,3630,3630,3630,3630,1
|
|
20230721,124500,420310400,3630,3630,3630,3630,0
|
|
20230721,124400,420310400,3630,3630,3630,3630,20
|
|
20230721,124300,420237800,3630,3630,3630,3630,0
|
|
20230721,124200,420237800,3630,3630,3630,3630,0
|
|
20230721,124100,420237800,3630,3630,3630,3630,0
|
|
20230721,124000,420237800,3630,3635,3635,3630,1472
|
|
20230721,123900,414889475,3635,3635,3635,3635,0
|
|
20230721,123800,414889475,3635,3635,3635,3635,0
|
|
20230721,123700,414889475,3635,3635,3635,3635,1
|
|
20230721,123600,414885840,3635,3635,3635,3635,211
|
|
20230721,123500,414118855,3630,3630,3630,3630,0
|
|
20230721,123400,414118855,3630,3630,3630,3630,0
|
|
20230721,123300,414118855,3630,3630,3630,3630,0
|
|
20230721,123200,414118855,3630,3630,3630,3630,537
|
|
20230721,123100,412169545,3630,3630,3630,3630,0
|
|
20230721,123000,412169545,3630,3630,3635,3630,313
|
|
20230721,122900,411033305,3625,3625,3625,3625,47
|
|
20230721,122800,410862930,3630,3630,3630,3630,0
|
|
20230721,122700,410862930,3630,3630,3630,3630,4
|
|
20230721,122600,410848410,3630,3630,3630,3630,236
|
|
20230721,122500,409991730,3630,3630,3630,3630,163
|
|
20230721,122400,409400040,3630,3630,3630,3630,0
|
|
20230721,122300,409400040,3630,3630,3630,3630,98
|
|
20230721,122200,409044300,3630,3630,3630,3630,0
|
|
20230721,122100,409044300,3630,3630,3630,3630,250
|
|
20230721,122000,408136800,3630,3625,3630,3625,30
|
|
20230721,121900,408028045,3625,3625,3625,3625,0
|
|
20230721,121800,408028045,3625,3625,3625,3625,0
|
|
20230721,121700,408028045,3625,3625,3625,3625,0
|
|
20230721,121600,408028045,3625,3625,3625,3625,10
|
|
20230721,121500,407991795,3630,3630,3630,3630,113
|
|
20230721,121400,407581605,3625,3625,3625,3625,0
|
|
20230721,121300,407581605,3625,3625,3625,3625,0
|
|
20230721,121200,407581605,3625,3625,3625,3625,0
|
|
20230721,121100,407581605,3625,3625,3625,3625,0
|
|
20230721,121000,407581605,3625,3625,3625,3625,500
|
|
20230721,120900,405769105,3630,3630,3630,3630,0
|
|
20230721,120800,405769105,3630,3630,3630,3630,0
|
|
20230721,120700,405769105,3630,3630,3630,3630,63
|
|
20230721,120600,405540415,3625,3625,3625,3625,0
|
|
20230721,120500,405540415,3625,3625,3625,3625,50
|
|
20230721,120400,405359165,3630,3630,3630,3630,98
|
|
20230721,120300,405003425,3625,3625,3625,3625,10
|
|
20230721,120200,404967175,3625,3625,3625,3625,0
|
|
20230721,120100,404967175,3625,3625,3625,3625,0
|
|
20230721,120000,404967175,3625,3625,3625,3625,0
|
|
20230721,115900,404967175,3625,3625,3625,3625,0
|
|
20230721,115800,404967175,3625,3625,3625,3625,0
|
|
20230721,115700,404967175,3625,3625,3625,3625,0
|
|
20230721,115600,404967175,3625,3625,3625,3625,0
|
|
20230721,115500,404967175,3625,3625,3625,3625,0
|
|
20230721,115400,404967175,3625,3625,3625,3625,230
|
|
20230721,115300,404133425,3630,3630,3630,3630,0
|
|
20230721,115200,404133425,3630,3630,3630,3630,355
|
|
20230721,115100,402844775,3635,3635,3635,3635,0
|
|
20230721,115000,402844775,3635,3635,3635,3635,0
|
|
20230721,114900,402844775,3635,3635,3635,3635,0
|
|
20230721,114800,402844775,3635,3635,3635,3635,0
|
|
20230721,114700,402844775,3635,3635,3635,3635,0
|
|
20230721,114600,402844775,3635,3635,3635,3635,589
|
|
20230721,114500,400703760,3640,3640,3640,3640,0
|
|
20230721,114400,400703760,3640,3640,3640,3640,30
|
|
20230721,114300,400594560,3640,3640,3640,3640,0
|
|
20230721,114200,400594560,3640,3640,3640,3640,13
|
|
20230721,114100,400547240,3640,3640,3640,3640,15
|
|
20230721,114000,400492640,3635,3635,3635,3635,672
|
|
20230721,113900,398049920,3635,3635,3635,3635,203
|
|
20230721,113800,397312015,3635,3635,3635,3630,126
|
|
20230721,113700,396854055,3635,3635,3635,3635,49
|
|
20230721,113600,396675940,3630,3630,3630,3630,100
|
|
20230721,113500,396312940,3635,3635,3635,3635,0
|
|
20230721,113400,396312940,3635,3635,3635,3635,50
|
|
20230721,113300,396131190,3630,3630,3630,3630,0
|
|
20230721,113200,396131190,3630,3630,3630,3630,6
|
|
20230721,113100,396109410,3630,3630,3630,3630,0
|
|
20230721,113000,396109410,3630,3630,3630,3630,111
|
|
20230721,112900,395706480,3630,3630,3630,3630,41
|
|
20230721,112800,395557650,3625,3625,3625,3625,0
|
|
20230721,112700,395557650,3625,3625,3625,3625,1
|
|
20230721,112600,395554025,3630,3630,3630,3630,92
|
|
20230721,112500,395220065,3625,3625,3625,3625,236
|
|
20230721,112400,394364565,3625,3625,3625,3625,0
|
|
20230721,112300,394364565,3625,3625,3625,3625,0
|
|
20230721,112200,394364565,3625,3625,3625,3625,0
|
|
20230721,112100,394364565,3625,3625,3625,3625,0
|
|
20230721,112000,394364565,3625,3625,3625,3625,0
|
|
20230721,111900,394364565,3625,3630,3630,3625,1032
|
|
20230721,111800,390621940,3630,3630,3630,3630,604
|
|
20230721,111700,388429420,3630,3630,3630,3630,160
|
|
20230721,111600,387848620,3630,3630,3630,3630,4
|
|
20230721,111500,387834100,3625,3625,3625,3625,0
|
|
20230721,111400,387834100,3625,3625,3625,3625,51
|
|
20230721,111300,387649225,3625,3625,3625,3625,0
|
|
20230721,111200,387649225,3625,3625,3625,3625,51
|
|
20230721,111100,387464350,3625,3625,3625,3625,9
|
|
20230721,111000,387431725,3625,3625,3625,3625,0
|
|
20230721,110900,387431725,3625,3625,3625,3625,68
|
|
20230721,110800,387185225,3630,3630,3630,3630,0
|
|
20230721,110700,387185225,3630,3625,3630,3625,745
|
|
20230721,110600,384483990,3640,3640,3640,3640,2
|
|
20230721,110500,384476710,3625,3625,3625,3625,0
|
|
20230721,110400,384476710,3625,3625,3625,3625,0
|
|
20230721,110300,384476710,3625,3625,3625,3625,10
|
|
20230721,110200,384440460,3625,3625,3625,3625,0
|
|
20230721,110100,384440460,3625,3625,3625,3625,150
|
|
20230721,110000,383896710,3620,3620,3620,3620,23
|
|
20230721,105900,383813450,3615,3610,3615,3610,1615
|
|
20230721,105800,377979225,3615,3615,3615,3615,152
|
|
20230721,105700,377429745,3615,3620,3620,3615,293
|
|
20230721,105600,376370100,3620,3620,3620,3620,0
|
|
20230721,105500,376370100,3620,3620,3620,3620,29
|
|
20230721,105400,376265120,3620,3620,3620,3620,0
|
|
20230721,105300,376265120,3620,3620,3620,3620,0
|
|
20230721,105200,376265120,3620,3620,3620,3620,152
|
|
20230721,105100,375714880,3625,3625,3625,3625,0
|
|
20230721,105000,375714880,3625,3630,3630,3615,5396
|
|
20230721,104900,356172085,3635,3635,3635,3635,363
|
|
20230721,104800,354852580,3635,3635,3635,3635,61
|
|
20230721,104700,354630845,3635,3635,3635,3635,34
|
|
20230721,104600,354507255,3630,3630,3630,3630,55
|
|
20230721,104500,354307605,3630,3630,3630,3630,17
|
|
20230721,104400,354245895,3630,3630,3630,3630,166
|
|
20230721,104300,353643315,3630,3635,3635,3630,201
|
|
20230721,104200,352912685,3635,3625,3635,3625,571
|
|
20230721,104100,350842800,3620,3640,3640,3620,5014
|
|
20230721,104000,332684135,3640,3640,3640,3640,328
|
|
20230721,103900,331490215,3635,3635,3635,3635,50
|
|
20230721,103800,331308465,3635,3635,3635,3635,129
|
|
20230721,103700,330839550,3630,3630,3630,3630,56
|
|
20230721,103600,330636270,3630,3630,3630,3630,40
|
|
20230721,103500,330491070,3625,3630,3630,3625,535
|
|
20230721,103400,328551495,3630,3630,3630,3630,0
|
|
20230721,103300,328551495,3630,3630,3630,3630,124
|
|
20230721,103200,328101375,3635,3635,3635,3635,950
|
|
20230721,103100,324648125,3635,3635,3635,3635,33
|
|
20230721,103000,324528170,3635,3635,3635,3635,36
|
|
20230721,102900,324397310,3635,3635,3635,3635,74
|
|
20230721,102800,324128320,3630,3635,3635,3630,43
|
|
20230721,102700,323972025,3635,3635,3635,3635,41
|
|
20230721,102600,323822990,3635,3635,3635,3630,122
|
|
20230721,102500,323379745,3630,3635,3635,3630,159
|
|
20230721,102400,322802355,3635,3635,3635,3635,53
|
|
20230721,102300,322609700,3630,3630,3630,3630,7
|
|
20230721,102200,322584290,3630,3630,3630,3630,64
|
|
20230721,102100,322351970,3630,3630,3630,3630,162
|
|
20230721,102000,321763910,3630,3630,3630,3625,89
|
|
20230721,101900,321441030,3625,3615,3625,3610,421
|
|
20230721,101800,319918620,3610,3610,3610,3610,105
|
|
20230721,101700,319539570,3615,3610,3615,3610,190
|
|
20230721,101600,318853250,3610,3610,3610,3610,4
|
|
20230721,101500,318838810,3610,3610,3610,3610,0
|
|
20230721,101400,318838810,3610,3610,3610,3610,0
|
|
20230721,101300,318838810,3610,3610,3610,3610,90
|
|
20230721,101200,318513910,3610,3605,3610,3605,2441
|
|
20230721,101100,309702335,3605,3605,3605,3605,0
|
|
20230721,101000,309702335,3605,3605,3605,3605,1169
|
|
20230721,100900,305488090,3605,3610,3610,3605,413
|
|
20230721,100800,303998770,3610,3610,3610,3610,1
|
|
20230721,100700,303995160,3610,3610,3610,3610,700
|
|
20230721,100600,301468160,3615,3615,3615,3615,1936
|
|
20230721,100500,294469520,3615,3615,3615,3615,168
|
|
20230721,100400,293862200,3620,3615,3620,3615,321
|
|
20230721,100300,292701285,3620,3620,3620,3620,25
|
|
20230721,100200,292610785,3615,3615,3620,3615,342
|
|
20230721,100100,291373180,3620,3620,3620,3620,132
|
|
20230721,100000,290895340,3620,3620,3620,3620,12
|
|
20230721,095900,290851900,3620,3620,3620,3620,56
|
|
20230721,095800,290649180,3620,3620,3620,3620,842
|
|
20230721,095700,287601140,3615,3615,3615,3615,470
|
|
20230721,095600,285902090,3615,3625,3625,3615,106
|
|
20230721,095500,285518850,3625,3625,3625,3625,0
|
|
20230721,095400,285518850,3625,3620,3625,3620,200
|
|
20230721,095300,284794795,3620,3620,3620,3620,148
|
|
20230721,095200,284259035,3620,3620,3620,3620,2
|
|
20230721,095100,284251795,3620,3620,3620,3620,763
|
|
20230721,095000,281489735,3620,3615,3620,3615,394
|
|
20230721,094900,280063835,3615,3615,3615,3615,611
|
|
20230721,094800,277855070,3615,3620,3620,3615,313
|
|
20230721,094700,276722160,3615,3610,3615,3610,560
|
|
20230721,094600,274700060,3615,3615,3615,3615,1081
|
|
20230721,094500,270792245,3615,3620,3620,3615,39
|
|
20230721,094400,270651250,3620,3620,3620,3620,5
|
|
20230721,094300,270633150,3605,3615,3615,3605,455
|
|
20230721,094200,268991185,3615,3615,3615,3615,10
|
|
20230721,094100,268955035,3610,3620,3620,3610,207
|
|
20230721,094000,268207695,3615,3605,3615,3605,321
|
|
20230721,093900,267048490,3605,3600,3615,3600,237
|
|
20230721,093800,266193250,3610,3610,3610,3610,1
|
|
20230721,093700,266189640,3610,3605,3610,3600,509
|
|
20230721,093600,264356775,3610,3610,3610,3610,51
|
|
20230721,093500,264172665,3605,3595,3605,3595,663
|
|
20230721,093400,261787785,3595,3595,3595,3595,1
|
|
20230721,093300,261784190,3590,3590,3590,3590,4
|
|
20230721,093200,261769830,3595,3590,3595,3590,48
|
|
20230721,093100,261597290,3590,3595,3600,3590,130
|
|
20230721,093000,261129955,3595,3590,3600,3585,3408
|
|
20230721,092900,248880005,3590,3590,3595,3585,638
|
|
20230721,092800,246589675,3590,3595,3595,3590,132
|
|
20230721,092700,246115180,3595,3595,3595,3590,277
|
|
20230721,092600,245119385,3590,3590,3595,3590,5
|
|
20230721,092500,245101430,3590,3585,3595,3585,629
|
|
20230721,092400,242843170,3585,3585,3590,3585,395
|
|
20230721,092300,241426405,3585,3585,3590,3585,388
|
|
20230721,092200,240034165,3585,3595,3595,3585,1467
|
|
20230721,092100,234764670,3595,3590,3595,3590,326
|
|
20230721,092000,233592715,3590,3595,3595,3590,129
|
|
20230721,091900,233129570,3595,3595,3595,3590,88
|
|
20230721,091800,232813220,3590,3580,3590,3580,886
|
|
20230721,091700,229636530,3580,3580,3580,3570,710
|
|
20230721,091600,227096860,3575,3570,3575,3570,88
|
|
20230721,091500,226782360,3570,3570,3575,3560,6819
|
|
20230721,091400,202451085,3570,3605,3605,3570,23678
|
|
20230721,091300,117281830,3600,3600,3605,3600,2874
|
|
20230721,091200,106935380,3600,3605,3605,3600,741
|
|
20230721,091100,104265295,3605,3600,3605,3600,608
|
|
20230721,091000,102073895,3600,3605,3605,3600,263
|
|
20230721,090900,101126720,3600,3615,3620,3600,1827
|
|
20230721,090800,94536330,3610,3600,3610,3600,1620
|
|
20230721,090700,88691565,3605,3600,3605,3600,279
|
|
20230721,090600,87685845,3600,3600,3605,3600,931
|
|
20230721,090500,84330040,3600,3600,3610,3600,1498
|
|
20230721,090400,78929360,3600,3615,3615,3600,5972
|
|
20230721,090300,57380150,3615,3610,3615,3605,768
|
|
20230721,090200,54604855,3610,3625,3625,3610,8104
|
|
20230721,090100,25276305,3630,3645,3645,3630,3038
|
|
20230721,090000,14244020,3650,3655,3655,3640,3902
|