633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193000,344134260,4480,4480,4480,4480,1474
|
|
20230721,192900,344134260,4480,4480,4480,4480,0
|
|
20230721,192800,344134260,4480,4480,4480,4480,0
|
|
20230721,192700,344134260,4480,4480,4480,4480,0
|
|
20230721,192600,344134260,4480,4480,4480,4480,0
|
|
20230721,192500,344134260,4480,4480,4480,4480,0
|
|
20230721,192400,344134260,4480,4480,4480,4480,0
|
|
20230721,192300,344134260,4480,4480,4480,4480,0
|
|
20230721,192200,344134260,4480,4480,4480,4480,0
|
|
20230721,192100,344134260,4480,4480,4480,4480,0
|
|
20230721,192000,344134260,4480,4480,4480,4480,0
|
|
20230721,191900,344134260,4480,4480,4480,4480,0
|
|
20230721,191800,344134260,4480,4480,4480,4480,0
|
|
20230721,191700,344134260,4480,4480,4480,4480,0
|
|
20230721,191600,344134260,4480,4480,4480,4480,0
|
|
20230721,191500,344134260,4480,4480,4480,4480,0
|
|
20230721,191400,344134260,4480,4480,4480,4480,0
|
|
20230721,191300,344134260,4480,4480,4480,4480,0
|
|
20230721,191200,344134260,4480,4480,4480,4480,0
|
|
20230721,191100,344134260,4480,4480,4480,4480,0
|
|
20230721,191000,344134260,4480,4480,4480,4480,0
|
|
20230721,190900,344134260,4480,4480,4480,4480,0
|
|
20230721,190800,344134260,4480,4480,4480,4480,0
|
|
20230721,190700,344134260,4480,4480,4480,4480,0
|
|
20230721,190600,344134260,4480,4480,4480,4480,0
|
|
20230721,190500,344134260,4480,4480,4480,4480,0
|
|
20230721,190400,344134260,4480,4480,4480,4480,0
|
|
20230721,190300,344134260,4480,4480,4480,4480,0
|
|
20230721,190200,344134260,4480,4480,4480,4480,0
|
|
20230721,190100,344134260,4480,4480,4480,4480,0
|
|
20230721,190000,344134260,4480,4480,4480,4480,1474
|
|
20230721,185900,344134260,4480,4480,4480,4480,0
|
|
20230721,185800,344134260,4480,4480,4480,4480,0
|
|
20230721,185700,344134260,4480,4480,4480,4480,0
|
|
20230721,185600,344134260,4480,4480,4480,4480,0
|
|
20230721,185500,344134260,4480,4480,4480,4480,0
|
|
20230721,185400,344134260,4480,4480,4480,4480,0
|
|
20230721,185300,344134260,4480,4480,4480,4480,0
|
|
20230721,185200,344134260,4480,4480,4480,4480,0
|
|
20230721,185100,344134260,4480,4480,4480,4480,0
|
|
20230721,185000,344134260,4480,4480,4480,4480,0
|
|
20230721,184900,344134260,4480,4480,4480,4480,0
|
|
20230721,184800,344134260,4480,4480,4480,4480,0
|
|
20230721,184700,344134260,4480,4480,4480,4480,0
|
|
20230721,184600,344134260,4480,4480,4480,4480,0
|
|
20230721,184500,344134260,4480,4480,4480,4480,0
|
|
20230721,184400,344134260,4480,4480,4480,4480,0
|
|
20230721,184300,344134260,4480,4480,4480,4480,0
|
|
20230721,184200,344134260,4480,4480,4480,4480,0
|
|
20230721,184100,344134260,4480,4480,4480,4480,0
|
|
20230721,184000,344134260,4480,4480,4480,4480,0
|
|
20230721,183900,344134260,4480,4480,4480,4480,0
|
|
20230721,183800,344134260,4480,4480,4480,4480,0
|
|
20230721,183700,344134260,4480,4480,4480,4480,0
|
|
20230721,183600,344134260,4480,4480,4480,4480,0
|
|
20230721,183500,344134260,4480,4480,4480,4480,0
|
|
20230721,183400,344134260,4480,4480,4480,4480,0
|
|
20230721,183300,344134260,4480,4480,4480,4480,0
|
|
20230721,183200,344134260,4480,4480,4480,4480,0
|
|
20230721,183100,344134260,4480,4480,4480,4480,0
|
|
20230721,183000,344134260,4480,4480,4480,4480,1474
|
|
20230721,182900,344134260,4480,4480,4480,4480,0
|
|
20230721,182800,344134260,4480,4480,4480,4480,0
|
|
20230721,182700,344134260,4480,4480,4480,4480,0
|
|
20230721,182600,344134260,4480,4480,4480,4480,0
|
|
20230721,182500,344134260,4480,4480,4480,4480,0
|
|
20230721,182400,344134260,4480,4480,4480,4480,0
|
|
20230721,182300,344134260,4480,4480,4480,4480,0
|
|
20230721,182200,344134260,4480,4480,4480,4480,0
|
|
20230721,182100,344134260,4480,4480,4480,4480,0
|
|
20230721,182000,344134260,4480,4480,4480,4480,0
|
|
20230721,181900,344134260,4480,4480,4480,4480,0
|
|
20230721,181800,344134260,4480,4480,4480,4480,0
|
|
20230721,181700,344134260,4480,4480,4480,4480,0
|
|
20230721,181600,344134260,4480,4480,4480,4480,0
|
|
20230721,181500,344134260,4480,4480,4480,4480,0
|
|
20230721,181400,344134260,4480,4480,4480,4480,0
|
|
20230721,181300,344134260,4480,4480,4480,4480,0
|
|
20230721,181200,344134260,4480,4480,4480,4480,0
|
|
20230721,181100,344134260,4480,4480,4480,4480,0
|
|
20230721,181000,344134260,4480,4480,4480,4480,0
|
|
20230721,180900,344134260,4480,4480,4480,4480,0
|
|
20230721,180800,344134260,4480,4480,4480,4480,0
|
|
20230721,180700,344134260,4480,4480,4480,4480,0
|
|
20230721,180600,344134260,4480,4480,4480,4480,0
|
|
20230721,180500,344134260,4480,4480,4480,4480,0
|
|
20230721,180400,344134260,4480,4480,4480,4480,0
|
|
20230721,180300,344134260,4480,4480,4480,4480,0
|
|
20230721,180200,344134260,4480,4480,4480,4480,0
|
|
20230721,180100,344134260,4480,4480,4480,4480,0
|
|
20230721,180000,344134260,4480,4480,4480,4480,1474
|
|
20230721,175900,344134260,4480,4480,4480,4480,0
|
|
20230721,175800,344134260,4480,4480,4480,4480,0
|
|
20230721,175700,344134260,4480,4480,4480,4480,0
|
|
20230721,175600,344134260,4480,4480,4480,4480,0
|
|
20230721,175500,344134260,4480,4480,4480,4480,0
|
|
20230721,175400,344134260,4480,4480,4480,4480,0
|
|
20230721,175300,344134260,4480,4480,4480,4480,0
|
|
20230721,175200,344134260,4480,4480,4480,4480,0
|
|
20230721,175100,344134260,4480,4480,4480,4480,0
|
|
20230721,175000,344134260,4480,4480,4480,4480,0
|
|
20230721,174900,344134260,4480,4480,4480,4480,0
|
|
20230721,174800,344134260,4480,4480,4480,4480,0
|
|
20230721,174700,344134260,4480,4480,4480,4480,0
|
|
20230721,174600,344134260,4480,4480,4480,4480,0
|
|
20230721,174500,344134260,4480,4480,4480,4480,0
|
|
20230721,174400,344134260,4480,4480,4480,4480,0
|
|
20230721,174300,344134260,4480,4480,4480,4480,0
|
|
20230721,174200,344134260,4480,4480,4480,4480,0
|
|
20230721,174100,344134260,4480,4480,4480,4480,0
|
|
20230721,174000,344134260,4480,4480,4480,4480,0
|
|
20230721,173900,344134260,4480,4480,4480,4480,0
|
|
20230721,173800,344134260,4480,4480,4480,4480,0
|
|
20230721,173700,344134260,4480,4480,4480,4480,0
|
|
20230721,173600,344134260,4480,4480,4480,4480,0
|
|
20230721,173500,344134260,4480,4480,4480,4480,0
|
|
20230721,173400,344134260,4480,4480,4480,4480,0
|
|
20230721,173300,344134260,4480,4480,4480,4480,0
|
|
20230721,173200,344134260,4480,4480,4480,4480,0
|
|
20230721,173100,344134260,4480,4480,4480,4480,0
|
|
20230721,173000,344134260,4480,4480,4480,4480,1474
|
|
20230721,172900,344134260,4480,4480,4480,4480,0
|
|
20230721,172800,344134260,4480,4480,4480,4480,0
|
|
20230721,172700,344134260,4480,4480,4480,4480,0
|
|
20230721,172600,344134260,4480,4480,4480,4480,0
|
|
20230721,172500,344134260,4480,4480,4480,4480,0
|
|
20230721,172400,344134260,4480,4480,4480,4480,0
|
|
20230721,172300,344134260,4480,4480,4480,4480,0
|
|
20230721,172200,344134260,4480,4480,4480,4480,0
|
|
20230721,172100,344134260,4480,4480,4480,4480,0
|
|
20230721,172000,344134260,4480,4480,4480,4480,0
|
|
20230721,171900,344134260,4480,4480,4480,4480,0
|
|
20230721,171800,344134260,4480,4480,4480,4480,0
|
|
20230721,171700,344134260,4480,4480,4480,4480,0
|
|
20230721,171600,344134260,4480,4480,4480,4480,0
|
|
20230721,171500,344134260,4480,4480,4480,4480,0
|
|
20230721,171400,344134260,4480,4480,4480,4480,0
|
|
20230721,171300,344134260,4480,4480,4480,4480,0
|
|
20230721,171200,344134260,4480,4480,4480,4480,0
|
|
20230721,171100,344134260,4480,4480,4480,4480,0
|
|
20230721,171000,344134260,4480,4480,4480,4480,0
|
|
20230721,170900,344134260,4480,4480,4480,4480,0
|
|
20230721,170800,344134260,4480,4480,4480,4480,0
|
|
20230721,170700,344134260,4480,4480,4480,4480,0
|
|
20230721,170600,344134260,4480,4480,4480,4480,0
|
|
20230721,170500,344134260,4480,4480,4480,4480,0
|
|
20230721,170400,344134260,4480,4480,4480,4480,0
|
|
20230721,170300,344134260,4480,4480,4480,4480,0
|
|
20230721,170200,344134260,4480,4480,4480,4480,0
|
|
20230721,170100,344134260,4480,4480,4480,4480,0
|
|
20230721,170000,344134260,4480,4480,4480,4480,1474
|
|
20230721,165900,344134260,4480,4480,4480,4480,0
|
|
20230721,165800,344134260,4480,4480,4480,4480,0
|
|
20230721,165700,344134260,4480,4480,4480,4480,0
|
|
20230721,165600,344134260,4480,4480,4480,4480,0
|
|
20230721,165500,344134260,4480,4480,4480,4480,0
|
|
20230721,165400,344134260,4480,4480,4480,4480,0
|
|
20230721,165300,344134260,4480,4480,4480,4480,0
|
|
20230721,165200,344134260,4480,4480,4480,4480,0
|
|
20230721,165100,344134260,4480,4480,4480,4480,0
|
|
20230721,165000,344134260,4480,4480,4480,4480,0
|
|
20230721,164900,344134260,4480,4480,4480,4480,0
|
|
20230721,164800,344134260,4480,4480,4480,4480,0
|
|
20230721,164700,344134260,4480,4480,4480,4480,0
|
|
20230721,164600,344134260,4480,4480,4480,4480,0
|
|
20230721,164500,344134260,4480,4480,4480,4480,0
|
|
20230721,164400,344134260,4480,4480,4480,4480,0
|
|
20230721,164300,344134260,4480,4480,4480,4480,0
|
|
20230721,164200,344134260,4480,4480,4480,4480,0
|
|
20230721,164100,344134260,4480,4480,4480,4480,0
|
|
20230721,164000,344134260,4480,4480,4480,4480,0
|
|
20230721,163900,344134260,4480,4480,4480,4480,0
|
|
20230721,163800,344134260,4480,4480,4480,4480,0
|
|
20230721,163700,344134260,4480,4480,4480,4480,0
|
|
20230721,163600,344134260,4480,4480,4480,4480,0
|
|
20230721,163500,344134260,4480,4480,4480,4480,0
|
|
20230721,163400,344134260,4480,4480,4480,4480,0
|
|
20230721,163300,344134260,4480,4480,4480,4480,0
|
|
20230721,163200,344134260,4480,4480,4480,4480,0
|
|
20230721,163100,344134260,4480,4480,4480,4480,0
|
|
20230721,163000,344134260,4480,4480,4480,4480,1474
|
|
20230721,162900,344134260,4480,4480,4480,4480,0
|
|
20230721,162800,344134260,4480,4480,4480,4480,0
|
|
20230721,162700,344134260,4480,4480,4480,4480,0
|
|
20230721,162600,344134260,4480,4480,4480,4480,0
|
|
20230721,162500,344134260,4480,4480,4480,4480,0
|
|
20230721,162400,344134260,4480,4480,4480,4480,0
|
|
20230721,162300,344134260,4480,4480,4480,4480,0
|
|
20230721,162200,344134260,4480,4480,4480,4480,0
|
|
20230721,162100,344134260,4480,4480,4480,4480,0
|
|
20230721,162000,344134260,4480,4480,4480,4480,0
|
|
20230721,161900,344134260,4480,4480,4480,4480,0
|
|
20230721,161800,344134260,4480,4480,4480,4480,0
|
|
20230721,161700,344134260,4480,4480,4480,4480,0
|
|
20230721,161600,344134260,4480,4480,4480,4480,0
|
|
20230721,161500,344134260,4480,4480,4480,4480,0
|
|
20230721,161400,344134260,4480,4480,4480,4480,0
|
|
20230721,161300,344134260,4480,4480,4480,4480,0
|
|
20230721,161200,344134260,4480,4480,4480,4480,0
|
|
20230721,161100,344134260,4480,4480,4480,4480,0
|
|
20230721,161000,344134260,4480,4480,4480,4480,0
|
|
20230721,160900,344134260,4480,4480,4480,4480,0
|
|
20230721,160800,344134260,4480,4480,4480,4480,0
|
|
20230721,160700,344134260,4480,4480,4480,4480,0
|
|
20230721,160600,344134260,4480,4480,4480,4480,0
|
|
20230721,160500,344134260,4480,4480,4480,4480,0
|
|
20230721,160400,344134260,4480,4480,4480,4480,0
|
|
20230721,160300,344134260,4480,4480,4480,4480,0
|
|
20230721,160200,344134260,4480,4480,4480,4480,0
|
|
20230721,160100,344134260,4480,4480,4480,4480,0
|
|
20230721,160000,344134260,4480,4480,4480,4480,1474
|
|
20230721,155900,344134260,4480,4480,4480,4480,0
|
|
20230721,155800,344134260,4480,4480,4480,4480,0
|
|
20230721,155700,344134260,4480,4480,4480,4480,0
|
|
20230721,155600,344134260,4480,4480,4480,4480,0
|
|
20230721,155500,344134260,4480,4480,4480,4480,0
|
|
20230721,155400,344134260,4480,4480,4480,4480,0
|
|
20230721,155300,344134260,4480,4480,4480,4480,0
|
|
20230721,155200,344134260,4480,4480,4480,4480,0
|
|
20230721,155100,344134260,4480,4480,4480,4480,0
|
|
20230721,155000,344134260,4480,4480,4480,4480,0
|
|
20230721,154900,344134260,4480,4480,4480,4480,0
|
|
20230721,154800,344134260,4480,4480,4480,4480,0
|
|
20230721,154700,344134260,4480,4480,4480,4480,0
|
|
20230721,154600,344134260,4480,4480,4480,4480,0
|
|
20230721,154500,344134260,4480,4480,4480,4480,0
|
|
20230721,154400,344134260,4480,4480,4480,4480,0
|
|
20230721,154300,344134260,4480,4480,4480,4480,0
|
|
20230721,154200,344134260,4480,4480,4480,4480,0
|
|
20230721,154100,344134260,4480,4480,4480,4480,0
|
|
20230721,154000,344134260,4480,4480,4480,4480,0
|
|
20230721,153900,344134260,4480,4480,4480,4480,0
|
|
20230721,153800,344134260,4480,4480,4480,4480,0
|
|
20230721,153700,344134260,4480,4480,4480,4480,0
|
|
20230721,153600,344134260,4480,4480,4480,4480,0
|
|
20230721,153500,344134260,4480,4480,4480,4480,0
|
|
20230721,153400,344134260,4480,4480,4480,4480,0
|
|
20230721,153300,344134260,4480,4480,4480,4480,0
|
|
20230721,153200,344134260,4480,4480,4480,4480,0
|
|
20230721,153100,344134260,4480,4480,4480,4480,0
|
|
20230721,153000,344134260,4480,4480,4480,4480,2948
|
|
20230721,152900,337530740,4490,4490,4490,4490,0
|
|
20230721,152800,337530740,4490,4490,4490,4490,0
|
|
20230721,152700,337530740,4490,4490,4490,4490,0
|
|
20230721,152600,337530740,4490,4490,4490,4490,0
|
|
20230721,152500,337530740,4490,4490,4490,4490,0
|
|
20230721,152400,337530740,4490,4490,4490,4490,0
|
|
20230721,152300,337530740,4490,4490,4490,4490,0
|
|
20230721,152200,337530740,4490,4490,4490,4490,0
|
|
20230721,152100,337530740,4490,4490,4490,4490,0
|
|
20230721,152000,337530740,4490,4490,4490,4490,0
|
|
20230721,151900,337530740,4490,4490,4490,4490,19
|
|
20230721,151800,337445430,4490,4490,4490,4490,173
|
|
20230721,151700,336668660,4490,4485,4505,4480,817
|
|
20230721,151600,332999495,4490,4490,4490,4490,4
|
|
20230721,151500,332981535,4490,4490,4490,4490,31
|
|
20230721,151400,332842345,4490,4490,4490,4490,0
|
|
20230721,151300,332842345,4490,4480,4490,4480,2
|
|
20230721,151200,332833375,4490,4480,4490,4480,674
|
|
20230721,151100,329813845,4490,4485,4490,4485,109
|
|
20230721,151000,329324975,4485,4485,4485,4485,8
|
|
20230721,150900,329289095,4485,4485,4485,4485,140
|
|
20230721,150800,328661195,4485,4485,4485,4485,1
|
|
20230721,150700,328656710,4485,4485,4485,4485,0
|
|
20230721,150600,328656710,4485,4485,4485,4485,50
|
|
20230721,150500,328432460,4485,4485,4485,4485,1
|
|
20230721,150400,328427975,4490,4490,4490,4490,4
|
|
20230721,150300,328410015,4490,4490,4490,4490,140
|
|
20230721,150200,327781415,4490,4480,4490,4475,1106
|
|
20230721,150100,322828755,4490,4490,4490,4490,0
|
|
20230721,150000,322828755,4490,4490,4490,4490,1
|
|
20230721,145900,322824265,4485,4480,4485,4480,102
|
|
20230721,145800,322367295,4490,4490,4490,4490,0
|
|
20230721,145700,322367295,4490,4490,4490,4490,113
|
|
20230721,145600,321859925,4480,4480,4480,4480,400
|
|
20230721,145500,320067925,4490,4490,4490,4490,0
|
|
20230721,145400,320067925,4490,4490,4490,4490,1
|
|
20230721,145300,320063435,4485,4485,4485,4485,273
|
|
20230721,145200,318839030,4485,4485,4485,4485,639
|
|
20230721,145100,315973115,4490,4490,4490,4490,17
|
|
20230721,145000,315896785,4490,4490,4490,4490,1
|
|
20230721,144900,315892295,4490,4490,4490,4490,6
|
|
20230721,144800,315865355,4490,4490,4490,4490,10
|
|
20230721,144700,315820455,4490,4490,4490,4490,0
|
|
20230721,144600,315820455,4490,4490,4490,4490,2
|
|
20230721,144500,315811475,4485,4485,4485,4485,0
|
|
20230721,144400,315811475,4485,4485,4485,4485,9
|
|
20230721,144300,315771110,4490,4490,4490,4485,229
|
|
20230721,144200,314742910,4490,4490,4490,4490,1
|
|
20230721,144100,314738420,4490,4490,4490,4490,0
|
|
20230721,144000,314738420,4490,4490,4490,4490,0
|
|
20230721,143900,314738420,4490,4490,4490,4490,0
|
|
20230721,143800,314738420,4490,4490,4490,4490,1
|
|
20230721,143700,314733930,4480,4490,4490,4480,3
|
|
20230721,143600,314720480,4490,4490,4490,4490,0
|
|
20230721,143500,314720480,4490,4490,4490,4490,1
|
|
20230721,143400,314715990,4480,4485,4485,4480,101
|
|
20230721,143300,314263010,4490,4490,4490,4490,1
|
|
20230721,143200,314258520,4490,4485,4490,4485,191
|
|
20230721,143100,313401875,4485,4485,4490,4485,221
|
|
20230721,143000,312409690,4485,4485,4485,4485,2
|
|
20230721,142900,312400720,4485,4485,4485,4485,102
|
|
20230721,142800,311943250,4485,4485,4485,4485,0
|
|
20230721,142700,311943250,4485,4490,4490,4485,2
|
|
20230721,142600,311934275,4490,4485,4490,4485,102
|
|
20230721,142500,311476800,4480,4475,4490,4470,266
|
|
20230721,142400,310287105,4470,4475,4475,4470,598
|
|
20230721,142300,307614040,4470,4475,4475,4470,150
|
|
20230721,142200,306943040,4470,4490,4490,4470,6
|
|
20230721,142100,306916200,4475,4475,4475,4475,579
|
|
20230721,142000,304325175,4480,4480,4480,4480,603
|
|
20230721,141900,301623735,4490,4480,4490,4480,189
|
|
20230721,141800,300776995,4490,4490,4490,4490,0
|
|
20230721,141700,300776995,4490,4490,4490,4490,0
|
|
20230721,141600,300776995,4490,4480,4490,4480,972
|
|
20230721,141500,296422415,4490,4490,4490,4490,0
|
|
20230721,141400,296422415,4490,4490,4490,4490,0
|
|
20230721,141300,296422415,4490,4480,4490,4480,322
|
|
20230721,141200,294979790,4485,4485,4485,4485,2
|
|
20230721,141100,294970820,4480,4485,4485,4480,228
|
|
20230721,141000,293949320,4485,4485,4485,4485,5
|
|
20230721,140900,293926895,4485,4485,4485,4485,52
|
|
20230721,140800,293693675,4490,4490,4490,4490,112
|
|
20230721,140700,293190795,4490,4490,4490,4490,0
|
|
20230721,140600,293190795,4490,4490,4490,4490,0
|
|
20230721,140500,293190795,4490,4490,4490,4490,3
|
|
20230721,140400,293177325,4490,4490,4490,4490,100
|
|
20230721,140300,292728325,4485,4485,4485,4485,0
|
|
20230721,140200,292728325,4485,4485,4485,4485,2
|
|
20230721,140100,292719355,4490,4485,4490,4485,570
|
|
20230721,140000,290162900,4490,4490,4490,4490,0
|
|
20230721,135900,290162900,4490,4490,4490,4490,9
|
|
20230721,135800,290122490,4490,4490,4490,4490,0
|
|
20230721,135700,290122490,4490,4490,4490,4490,3
|
|
20230721,135600,290109020,4490,4490,4490,4490,2
|
|
20230721,135500,290100040,4490,4490,4490,4490,0
|
|
20230721,135400,290100040,4490,4485,4490,4480,501
|
|
20230721,135300,287854920,4490,4490,4490,4490,35
|
|
20230721,135200,287697770,4490,4490,4490,4490,0
|
|
20230721,135100,287697770,4490,4490,4490,4490,3
|
|
20230721,135000,287684300,4490,4490,4490,4490,563
|
|
20230721,134900,285156430,4490,4490,4490,4490,111
|
|
20230721,134800,284658040,4490,4490,4490,4490,0
|
|
20230721,134700,284658040,4490,4490,4490,4490,0
|
|
20230721,134600,284658040,4490,4490,4490,4490,0
|
|
20230721,134500,284658040,4490,4490,4490,4490,13
|
|
20230721,134400,284599670,4490,4490,4490,4490,0
|
|
20230721,134300,284599670,4490,4490,4490,4490,0
|
|
20230721,134200,284599670,4490,4490,4490,4490,22
|
|
20230721,134100,284500890,4485,4485,4485,4485,0
|
|
20230721,134000,284500890,4485,4495,4495,4485,2989
|
|
20230721,133900,271081840,4500,4500,4500,4500,3
|
|
20230721,133800,271068340,4500,4500,4500,4500,0
|
|
20230721,133700,271068340,4500,4500,4500,4500,0
|
|
20230721,133600,271068340,4500,4500,4500,4500,5
|
|
20230721,133500,271045840,4500,4495,4500,4495,19
|
|
20230721,133400,270960410,4500,4500,4500,4500,3
|
|
20230721,133300,270946910,4490,4500,4500,4490,769
|
|
20230721,133200,267492455,4510,4510,4510,4510,0
|
|
20230721,133100,267492455,4510,4510,4510,4510,0
|
|
20230721,133000,267492455,4510,4510,4510,4510,10
|
|
20230721,132900,267447355,4510,4510,4510,4510,3
|
|
20230721,132800,267433825,4505,4505,4505,4505,1
|
|
20230721,132700,267429320,4510,4500,4510,4500,225
|
|
20230721,132600,266416770,4510,4510,4510,4510,12
|
|
20230721,132500,266362650,4525,4525,4525,4525,0
|
|
20230721,132400,266362650,4525,4525,4525,4525,3
|
|
20230721,132300,266349075,4495,4500,4500,4495,2723
|
|
20230721,132200,254108775,4500,4500,4500,4500,0
|
|
20230721,132100,254108775,4500,4500,4500,4500,0
|
|
20230721,132000,254108775,4500,4500,4500,4500,200
|
|
20230721,131900,253208775,4500,4500,4500,4495,706
|
|
20230721,131800,250034780,4495,4495,4495,4495,1566
|
|
20230721,131700,242995610,4500,4505,4505,4500,1719
|
|
20230721,131600,235258830,4510,4510,4510,4510,0
|
|
20230721,131500,235258830,4510,4510,4510,4510,0
|
|
20230721,131400,235258830,4510,4510,4510,4510,1
|
|
20230721,131300,235254320,4510,4510,4510,4510,360
|
|
20230721,131200,233630720,4510,4510,4510,4510,1
|
|
20230721,131100,233626210,4505,4505,4505,4505,1277
|
|
20230721,131000,227873325,4530,4530,4530,4530,1
|
|
20230721,130900,227868795,4510,4510,4510,4510,1082
|
|
20230721,130800,222988975,4530,4530,4530,4530,0
|
|
20230721,130700,222988975,4530,4530,4530,4530,0
|
|
20230721,130600,222988975,4530,4530,4530,4530,0
|
|
20230721,130500,222988975,4530,4530,4530,4530,0
|
|
20230721,130400,222988975,4530,4530,4530,4530,1
|
|
20230721,130300,222984445,4510,4510,4510,4510,0
|
|
20230721,130200,222984445,4510,4515,4515,4510,275
|
|
20230721,130100,221742870,4515,4515,4515,4515,147
|
|
20230721,130000,221079165,4515,4515,4515,4515,0
|
|
20230721,125900,221079165,4515,4515,4515,4515,0
|
|
20230721,125800,221079165,4515,4515,4515,4515,0
|
|
20230721,125700,221079165,4515,4515,4515,4515,0
|
|
20230721,125600,221079165,4515,4515,4515,4515,0
|
|
20230721,125500,221079165,4515,4515,4515,4515,0
|
|
20230721,125400,221079165,4515,4515,4515,4515,0
|
|
20230721,125300,221079165,4515,4515,4515,4515,100
|
|
20230721,125200,220627665,4515,4515,4515,4515,0
|
|
20230721,125100,220627665,4515,4515,4515,4515,0
|
|
20230721,125000,220627665,4515,4515,4515,4510,368
|
|
20230721,124900,218967960,4530,4530,4530,4530,0
|
|
20230721,124800,218967960,4530,4530,4530,4530,0
|
|
20230721,124700,218967960,4530,4530,4530,4530,0
|
|
20230721,124600,218967960,4530,4530,4530,4530,0
|
|
20230721,124500,218967960,4530,4530,4530,4530,0
|
|
20230721,124400,218967960,4530,4530,4530,4530,0
|
|
20230721,124300,218967960,4530,4530,4530,4530,0
|
|
20230721,124200,218967960,4530,4530,4530,4530,1
|
|
20230721,124100,218963430,4510,4510,4510,4510,341
|
|
20230721,124000,217425520,4530,4530,4530,4530,3
|
|
20230721,123900,217411930,4530,4530,4530,4530,1
|
|
20230721,123800,217407400,4520,4520,4520,4520,0
|
|
20230721,123700,217407400,4520,4520,4520,4520,35
|
|
20230721,123600,217249200,4520,4520,4520,4520,22
|
|
20230721,123500,217149760,4520,4520,4520,4520,0
|
|
20230721,123400,217149760,4520,4520,4520,4520,0
|
|
20230721,123300,217149760,4520,4520,4520,4520,0
|
|
20230721,123200,217149760,4520,4520,4520,4520,0
|
|
20230721,123100,217149760,4520,4520,4520,4520,5
|
|
20230721,123000,217127160,4520,4520,4520,4520,93
|
|
20230721,122900,216706800,4520,4520,4520,4520,0
|
|
20230721,122800,216706800,4520,4520,4520,4520,25
|
|
20230721,122700,216593800,4520,4520,4520,4520,0
|
|
20230721,122600,216593800,4520,4520,4520,4520,0
|
|
20230721,122500,216593800,4520,4520,4520,4520,520
|
|
20230721,122400,214243400,4520,4520,4520,4520,0
|
|
20230721,122300,214243400,4520,4520,4520,4520,0
|
|
20230721,122200,214243400,4520,4520,4520,4520,0
|
|
20230721,122100,214243400,4520,4520,4520,4520,0
|
|
20230721,122000,214243400,4520,4520,4520,4520,3
|
|
20230721,121900,214229840,4510,4515,4515,4510,189
|
|
20230721,121800,213377015,4520,4520,4520,4520,0
|
|
20230721,121700,213377015,4520,4520,4520,4520,2
|
|
20230721,121600,213367975,4520,4520,4520,4520,37
|
|
20230721,121500,213200735,4520,4520,4520,4520,50
|
|
20230721,121400,212974735,4520,4520,4520,4520,4
|
|
20230721,121300,212956655,4520,4520,4520,4520,0
|
|
20230721,121200,212956655,4520,4530,4530,4520,85
|
|
20230721,121100,212572115,4525,4525,4525,4525,0
|
|
20230721,121000,212572115,4525,4525,4525,4525,0
|
|
20230721,120900,212572115,4525,4525,4525,4525,2
|
|
20230721,120800,212563065,4530,4530,4530,4530,0
|
|
20230721,120700,212563065,4530,4530,4530,4530,1
|
|
20230721,120600,212558535,4525,4525,4525,4525,20
|
|
20230721,120500,212468035,4525,4525,4525,4525,112
|
|
20230721,120400,211961235,4520,4520,4520,4520,0
|
|
20230721,120300,211961235,4520,4520,4520,4520,22
|
|
20230721,120200,211861795,4520,4520,4520,4520,0
|
|
20230721,120100,211861795,4520,4520,4520,4520,0
|
|
20230721,120000,211861795,4520,4520,4520,4510,1280
|
|
20230721,115900,206086530,4525,4525,4525,4525,0
|
|
20230721,115800,206086530,4525,4525,4525,4525,0
|
|
20230721,115700,206086530,4525,4525,4525,4525,0
|
|
20230721,115600,206086530,4525,4525,4525,4525,0
|
|
20230721,115500,206086530,4525,4525,4525,4525,0
|
|
20230721,115400,206086530,4525,4525,4525,4525,0
|
|
20230721,115300,206086530,4525,4525,4525,4525,0
|
|
20230721,115200,206086530,4525,4525,4525,4525,0
|
|
20230721,115100,206086530,4525,4525,4525,4525,0
|
|
20230721,115000,206086530,4525,4525,4525,4525,0
|
|
20230721,114900,206086530,4525,4525,4525,4525,0
|
|
20230721,114800,206086530,4525,4525,4525,4525,1
|
|
20230721,114700,206082005,4520,4520,4520,4520,225
|
|
20230721,114600,205065005,4525,4525,4525,4525,0
|
|
20230721,114500,205065005,4525,4525,4525,4525,1
|
|
20230721,114400,205060480,4525,4525,4525,4525,0
|
|
20230721,114300,205060480,4525,4520,4525,4515,1075
|
|
20230721,114200,200201775,4525,4525,4525,4525,30
|
|
20230721,114100,200066025,4525,4525,4525,4525,0
|
|
20230721,114000,200066025,4525,4525,4525,4525,30
|
|
20230721,113900,199930275,4525,4525,4525,4525,0
|
|
20230721,113800,199930275,4525,4525,4525,4525,0
|
|
20230721,113700,199930275,4525,4525,4525,4525,49
|
|
20230721,113600,199708550,4520,4520,4520,4520,1
|
|
20230721,113500,199704030,4525,4525,4525,4525,0
|
|
20230721,113400,199704030,4525,4525,4525,4525,260
|
|
20230721,113300,198527530,4525,4525,4525,4525,1
|
|
20230721,113200,198523005,4525,4525,4525,4525,1
|
|
20230721,113100,198518480,4520,4520,4520,4520,172
|
|
20230721,113000,197741040,4525,4525,4525,4525,3
|
|
20230721,112900,197727465,4520,4520,4520,4520,0
|
|
20230721,112800,197727465,4520,4520,4520,4520,86
|
|
20230721,112700,197338745,4520,4520,4520,4520,0
|
|
20230721,112600,197338745,4520,4515,4520,4515,22
|
|
20230721,112500,197239405,4515,4515,4515,4515,20
|
|
20230721,112400,197149105,4515,4515,4515,4515,22
|
|
20230721,112300,197049775,4515,4520,4520,4515,77
|
|
20230721,112200,196702080,4520,4520,4520,4520,0
|
|
20230721,112100,196702080,4520,4515,4520,4515,8
|
|
20230721,112000,196665950,4515,4515,4515,4515,154
|
|
20230721,111900,195970640,4515,4515,4515,4515,20
|
|
20230721,111800,195880340,4520,4520,4520,4520,1
|
|
20230721,111700,195875820,4520,4520,4520,4520,35
|
|
20230721,111600,195717620,4520,4520,4520,4520,81
|
|
20230721,111500,195351500,4525,4525,4525,4525,2
|
|
20230721,111400,195342450,4520,4520,4520,4520,0
|
|
20230721,111300,195342450,4520,4520,4520,4520,0
|
|
20230721,111200,195342450,4520,4520,4520,4520,13
|
|
20230721,111100,195283690,4520,4520,4520,4520,53
|
|
20230721,111000,195044130,4520,4520,4520,4520,673
|
|
20230721,110900,192002170,4520,4520,4520,4520,0
|
|
20230721,110800,192002170,4520,4520,4520,4520,0
|
|
20230721,110700,192002170,4520,4530,4530,4515,1176
|
|
20230721,110600,186684865,4530,4530,4530,4530,19
|
|
20230721,110500,186598795,4530,4530,4530,4530,19
|
|
20230721,110400,186512725,4535,4535,4535,4535,55
|
|
20230721,110300,186263300,4545,4530,4545,4530,54
|
|
20230721,110200,186018215,4525,4525,4525,4525,0
|
|
20230721,110100,186018215,4525,4530,4530,4525,367
|
|
20230721,110000,184355710,4530,4540,4540,4530,450
|
|
20230721,105900,182313495,4545,4545,4545,4545,5
|
|
20230721,105800,182290770,4550,4550,4550,4550,0
|
|
20230721,105700,182290770,4550,4550,4550,4550,3
|
|
20230721,105600,182277120,4535,4535,4535,4535,0
|
|
20230721,105500,182277120,4535,4535,4535,4535,1
|
|
20230721,105400,182272585,4555,4555,4555,4555,0
|
|
20230721,105300,182272585,4555,4555,4555,4555,0
|
|
20230721,105200,182272585,4555,4550,4555,4535,1608
|
|
20230721,105100,174975195,4535,4535,4535,4535,0
|
|
20230721,105000,174975195,4535,4535,4535,4535,0
|
|
20230721,104900,174975195,4535,4535,4535,4535,0
|
|
20230721,104800,174975195,4535,4535,4535,4535,0
|
|
20230721,104700,174975195,4535,4550,4550,4535,216
|
|
20230721,104600,173994150,4555,4555,4555,4555,7
|
|
20230721,104500,173962265,4555,4555,4555,4555,0
|
|
20230721,104400,173962265,4555,4555,4555,4555,0
|
|
20230721,104300,173962265,4555,4555,4555,4555,0
|
|
20230721,104200,173962265,4555,4555,4555,4555,100
|
|
20230721,104100,173506765,4555,4555,4555,4555,31
|
|
20230721,104000,173365560,4555,4555,4555,4555,0
|
|
20230721,103900,173365560,4555,4555,4555,4555,0
|
|
20230721,103800,173365560,4555,4555,4555,4555,0
|
|
20230721,103700,173365560,4555,4555,4555,4555,0
|
|
20230721,103600,173365560,4555,4555,4555,4555,0
|
|
20230721,103500,173365560,4555,4555,4555,4555,0
|
|
20230721,103400,173365560,4555,4555,4555,4555,0
|
|
20230721,103300,173365560,4555,4555,4555,4555,0
|
|
20230721,103200,173365560,4555,4555,4555,4555,1
|
|
20230721,103100,173361005,4535,4540,4540,4535,100
|
|
20230721,103000,172907130,4555,4555,4555,4555,0
|
|
20230721,102900,172907130,4555,4555,4555,4555,0
|
|
20230721,102800,172907130,4555,4555,4555,4555,0
|
|
20230721,102700,172907130,4555,4555,4555,4555,0
|
|
20230721,102600,172907130,4555,4555,4555,4555,0
|
|
20230721,102500,172907130,4555,4555,4555,4555,0
|
|
20230721,102400,172907130,4555,4555,4555,4555,0
|
|
20230721,102300,172907130,4555,4555,4555,4555,0
|
|
20230721,102200,172907130,4555,4555,4555,4555,0
|
|
20230721,102100,172907130,4555,4555,4555,4555,1
|
|
20230721,102000,172902575,4545,4545,4545,4545,56
|
|
20230721,101900,172648055,4545,4545,4545,4545,3
|
|
20230721,101800,172634420,4560,4560,4560,4560,0
|
|
20230721,101700,172634420,4560,4560,4560,4560,0
|
|
20230721,101600,172634420,4560,4560,4560,4560,0
|
|
20230721,101500,172634420,4560,4560,4560,4560,0
|
|
20230721,101400,172634420,4560,4560,4560,4560,0
|
|
20230721,101300,172634420,4560,4540,4560,4530,591
|
|
20230721,101200,169954525,4545,4545,4545,4545,0
|
|
20230721,101100,169954525,4545,4545,4545,4545,0
|
|
20230721,101000,169954525,4545,4545,4545,4545,13
|
|
20230721,100900,169895440,4545,4545,4545,4545,1
|
|
20230721,100800,169890895,4560,4560,4560,4560,1
|
|
20230721,100700,169886335,4545,4550,4550,4545,35
|
|
20230721,100600,169727255,4545,4550,4555,4545,45
|
|
20230721,100500,169522715,4560,4560,4560,4560,0
|
|
20230721,100400,169522715,4560,4545,4560,4545,324
|
|
20230721,100300,168050120,4560,4560,4560,4560,1
|
|
20230721,100200,168045560,4550,4550,4550,4550,83
|
|
20230721,100100,167667910,4550,4550,4550,4550,36
|
|
20230721,100000,167504110,4550,4550,4550,4550,0
|
|
20230721,095900,167504110,4550,4550,4550,4550,0
|
|
20230721,095800,167504110,4550,4550,4550,4550,0
|
|
20230721,095700,167504110,4550,4550,4550,4550,0
|
|
20230721,095600,167504110,4550,4550,4550,4550,3
|
|
20230721,095500,167490460,4550,4550,4550,4550,330
|
|
20230721,095400,165988960,4550,4550,4550,4550,0
|
|
20230721,095300,165988960,4550,4550,4550,4550,10
|
|
20230721,095200,165943460,4545,4545,4545,4545,0
|
|
20230721,095100,165943460,4545,4545,4545,4545,0
|
|
20230721,095000,165943460,4545,4550,4550,4545,259
|
|
20230721,094900,164766165,4550,4550,4550,4550,10
|
|
20230721,094800,164720665,4560,4560,4560,4560,2
|
|
20230721,094700,164711545,4550,4560,4560,4550,70
|
|
20230721,094600,164392880,4570,4570,4570,4570,0
|
|
20230721,094500,164392880,4570,4555,4570,4555,157
|
|
20230721,094400,163677730,4570,4565,4570,4565,305
|
|
20230721,094300,162285310,4565,4565,4565,4565,7
|
|
20230721,094200,162253355,4565,4565,4565,4565,0
|
|
20230721,094100,162253355,4565,4545,4565,4545,48
|
|
20230721,094000,162034720,4550,4555,4555,4550,106
|
|
20230721,093900,161552320,4555,4560,4565,4555,211
|
|
20230721,093800,160590250,4560,4555,4560,4555,308
|
|
20230721,093700,159187300,4545,4545,4545,4545,160
|
|
20230721,093600,158460100,4555,4555,4555,4555,0
|
|
20230721,093500,158460100,4555,4555,4555,4555,1
|
|
20230721,093400,158455545,4555,4555,4555,4555,1
|
|
20230721,093300,158450990,4545,4550,4550,4545,20
|
|
20230721,093200,158360080,4555,4555,4555,4555,0
|
|
20230721,093100,158360080,4555,4555,4555,4555,101
|
|
20230721,093000,157900025,4555,4555,4555,4555,0
|
|
20230721,092900,157900025,4555,4555,4555,4555,1
|
|
20230721,092800,157895470,4550,4550,4550,4550,0
|
|
20230721,092700,157895470,4550,4550,4550,4550,177
|
|
20230721,092600,157090120,4550,4550,4550,4550,0
|
|
20230721,092500,157090120,4550,4550,4550,4550,1
|
|
20230721,092400,157085570,4535,4535,4535,4525,1089
|
|
20230721,092300,152148915,4550,4545,4550,4535,784
|
|
20230721,092200,148592885,4530,4530,4530,4530,0
|
|
20230721,092100,148592885,4530,4530,4530,4530,0
|
|
20230721,092000,148592885,4530,4530,4530,4530,71
|
|
20230721,091900,148271255,4530,4530,4530,4530,1
|
|
20230721,091800,148266725,4535,4535,4535,4535,17
|
|
20230721,091700,148189630,4535,4535,4535,4530,161
|
|
20230721,091600,147460245,4530,4540,4540,4530,426
|
|
20230721,091500,145530385,4535,4550,4550,4535,285
|
|
20230721,091400,144236935,4550,4550,4560,4550,18
|
|
20230721,091300,144155025,4535,4535,4550,4530,622
|
|
20230721,091200,141335930,4540,4540,4540,4540,0
|
|
20230721,091100,141335930,4540,4535,4540,4530,30
|
|
20230721,091000,141199935,4540,4540,4540,4540,77
|
|
20230721,090900,140850355,4550,4550,4550,4550,74
|
|
20230721,090800,140513655,4555,4555,4555,4555,12
|
|
20230721,090700,140458995,4550,4550,4550,4550,0
|
|
20230721,090600,140458995,4550,4545,4550,4545,517
|
|
20230721,090500,138106715,4545,4550,4550,4545,104
|
|
20230721,090400,137633980,4555,4560,4560,4550,258
|
|
20230721,090300,136458540,4560,4560,4565,4560,916
|
|
20230721,090200,132281430,4550,4525,4555,4510,1437
|
|
20230721,090100,125768065,4530,4615,4640,4395,5989
|
|
20230721,090000,98567010,4615,4710,4720,4600,20961
|