656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,195200,3752246740,3865,3865,3865,3865,0
|
|
20230721,195100,3752246740,3865,3865,3865,3865,0
|
|
20230721,195000,3752246740,3865,3865,3865,3865,0
|
|
20230721,194900,3752246740,3865,3865,3865,3865,0
|
|
20230721,194800,3752246740,3865,3865,3865,3865,0
|
|
20230721,194700,3752246740,3865,3865,3865,3865,0
|
|
20230721,194600,3752246740,3865,3865,3865,3865,0
|
|
20230721,194500,3752246740,3865,3865,3865,3865,0
|
|
20230721,194400,3752246740,3865,3865,3865,3865,0
|
|
20230721,194300,3752246740,3865,3865,3865,3865,0
|
|
20230721,194200,3752246740,3865,3865,3865,3865,0
|
|
20230721,194100,3752246740,3865,3865,3865,3865,0
|
|
20230721,194000,3752246740,3865,3865,3865,3865,0
|
|
20230721,193900,3752246740,3865,3865,3865,3865,0
|
|
20230721,193800,3752246740,3865,3865,3865,3865,0
|
|
20230721,193700,3752246740,3865,3865,3865,3865,0
|
|
20230721,193600,3752246740,3865,3865,3865,3865,0
|
|
20230721,193500,3752246740,3865,3865,3865,3865,0
|
|
20230721,193400,3752246740,3865,3865,3865,3865,0
|
|
20230721,193300,3752246740,3865,3865,3865,3865,0
|
|
20230721,193200,3752246740,3865,3865,3865,3865,0
|
|
20230721,193100,3752246740,3865,3865,3865,3865,0
|
|
20230721,193000,3752246740,3865,3865,3865,3865,0
|
|
20230721,192900,3752246740,3865,3865,3865,3865,0
|
|
20230721,192800,3752246740,3865,3865,3865,3865,0
|
|
20230721,192700,3752246740,3865,3865,3865,3865,0
|
|
20230721,192600,3752246740,3865,3865,3865,3865,0
|
|
20230721,192500,3752246740,3865,3865,3865,3865,0
|
|
20230721,192400,3752246740,3865,3865,3865,3865,0
|
|
20230721,192300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,192200,3752246740,3865,3865,3865,3865,0
|
|
20230721,192100,3752246740,3865,3865,3865,3865,0
|
|
20230721,192000,3752246740,3865,3865,3865,3865,0
|
|
20230721,191900,3752246740,3865,3865,3865,3865,0
|
|
20230721,191800,3752246740,3865,3865,3865,3865,0
|
|
20230721,191700,3752246740,3865,3865,3865,3865,0
|
|
20230721,191600,3752246740,3865,3865,3865,3865,0
|
|
20230721,191500,3752246740,3865,3865,3865,3865,0
|
|
20230721,191400,3752246740,3865,3865,3865,3865,0
|
|
20230721,191300,3752246740,3865,3865,3865,3865,0
|
|
20230721,191200,3752246740,3865,3865,3865,3865,0
|
|
20230721,191100,3752246740,3865,3865,3865,3865,0
|
|
20230721,191000,3752246740,3865,3865,3865,3865,0
|
|
20230721,190900,3752246740,3865,3865,3865,3865,0
|
|
20230721,190800,3752246740,3865,3865,3865,3865,0
|
|
20230721,190700,3752246740,3865,3865,3865,3865,0
|
|
20230721,190600,3752246740,3865,3865,3865,3865,0
|
|
20230721,190500,3752246740,3865,3865,3865,3865,0
|
|
20230721,190400,3752246740,3865,3865,3865,3865,0
|
|
20230721,190300,3752246740,3865,3865,3865,3865,0
|
|
20230721,190200,3752246740,3865,3865,3865,3865,0
|
|
20230721,190100,3752246740,3865,3865,3865,3865,0
|
|
20230721,190000,3752246740,3865,3865,3865,3865,0
|
|
20230721,185900,3752246740,3865,3865,3865,3865,0
|
|
20230721,185800,3752246740,3865,3865,3865,3865,0
|
|
20230721,185700,3752246740,3865,3865,3865,3865,0
|
|
20230721,185600,3752246740,3865,3865,3865,3865,0
|
|
20230721,185500,3752246740,3865,3865,3865,3865,0
|
|
20230721,185400,3752246740,3865,3865,3865,3865,0
|
|
20230721,185300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,185200,3752246740,3865,3865,3865,3865,0
|
|
20230721,185100,3752246740,3865,3865,3865,3865,0
|
|
20230721,185000,3752246740,3865,3865,3865,3865,0
|
|
20230721,184900,3752246740,3865,3865,3865,3865,0
|
|
20230721,184800,3752246740,3865,3865,3865,3865,0
|
|
20230721,184700,3752246740,3865,3865,3865,3865,0
|
|
20230721,184600,3752246740,3865,3865,3865,3865,0
|
|
20230721,184500,3752246740,3865,3865,3865,3865,0
|
|
20230721,184400,3752246740,3865,3865,3865,3865,0
|
|
20230721,184300,3752246740,3865,3865,3865,3865,0
|
|
20230721,184200,3752246740,3865,3865,3865,3865,0
|
|
20230721,184100,3752246740,3865,3865,3865,3865,0
|
|
20230721,184000,3752246740,3865,3865,3865,3865,0
|
|
20230721,183900,3752246740,3865,3865,3865,3865,0
|
|
20230721,183800,3752246740,3865,3865,3865,3865,0
|
|
20230721,183700,3752246740,3865,3865,3865,3865,0
|
|
20230721,183600,3752246740,3865,3865,3865,3865,0
|
|
20230721,183500,3752246740,3865,3865,3865,3865,0
|
|
20230721,183400,3752246740,3865,3865,3865,3865,0
|
|
20230721,183300,3752246740,3865,3865,3865,3865,0
|
|
20230721,183200,3752246740,3865,3865,3865,3865,0
|
|
20230721,183100,3752246740,3865,3865,3865,3865,0
|
|
20230721,183000,3752246740,3865,3865,3865,3865,0
|
|
20230721,182900,3752246740,3865,3865,3865,3865,0
|
|
20230721,182800,3752246740,3865,3865,3865,3865,0
|
|
20230721,182700,3752246740,3865,3865,3865,3865,0
|
|
20230721,182600,3752246740,3865,3865,3865,3865,0
|
|
20230721,182500,3752246740,3865,3865,3865,3865,0
|
|
20230721,182400,3752246740,3865,3865,3865,3865,0
|
|
20230721,182300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,182200,3752246740,3865,3865,3865,3865,0
|
|
20230721,182100,3752246740,3865,3865,3865,3865,0
|
|
20230721,182000,3752246740,3865,3865,3865,3865,0
|
|
20230721,181900,3752246740,3865,3865,3865,3865,0
|
|
20230721,181800,3752246740,3865,3865,3865,3865,0
|
|
20230721,181700,3752246740,3865,3865,3865,3865,0
|
|
20230721,181600,3752246740,3865,3865,3865,3865,0
|
|
20230721,181500,3752246740,3865,3865,3865,3865,0
|
|
20230721,181400,3752246740,3865,3865,3865,3865,0
|
|
20230721,181300,3752246740,3865,3865,3865,3865,0
|
|
20230721,181200,3752246740,3865,3865,3865,3865,0
|
|
20230721,181100,3752246740,3865,3865,3865,3865,0
|
|
20230721,181000,3752246740,3865,3865,3865,3865,0
|
|
20230721,180900,3752246740,3865,3865,3865,3865,0
|
|
20230721,180800,3752246740,3865,3865,3865,3865,0
|
|
20230721,180700,3752246740,3865,3865,3865,3865,0
|
|
20230721,180600,3752246740,3865,3865,3865,3865,0
|
|
20230721,180500,3752246740,3865,3865,3865,3865,0
|
|
20230721,180400,3752246740,3865,3865,3865,3865,0
|
|
20230721,180300,3752246740,3865,3865,3865,3865,0
|
|
20230721,180200,3752246740,3865,3865,3865,3865,0
|
|
20230721,180100,3752246740,3865,3865,3865,3865,0
|
|
20230721,180000,3752246740,3865,3865,3865,3865,0
|
|
20230721,175900,3752246740,3865,3865,3865,3865,0
|
|
20230721,175800,3752246740,3865,3865,3865,3865,0
|
|
20230721,175700,3752246740,3865,3865,3865,3865,0
|
|
20230721,175600,3752246740,3865,3865,3865,3865,0
|
|
20230721,175500,3752246740,3865,3865,3865,3865,0
|
|
20230721,175400,3752246740,3865,3865,3865,3865,0
|
|
20230721,175300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,175200,3752246740,3865,3865,3865,3865,0
|
|
20230721,175100,3752246740,3865,3865,3865,3865,0
|
|
20230721,175000,3752246740,3865,3865,3865,3865,0
|
|
20230721,174900,3752246740,3865,3865,3865,3865,0
|
|
20230721,174800,3752246740,3865,3865,3865,3865,0
|
|
20230721,174700,3752246740,3865,3865,3865,3865,0
|
|
20230721,174600,3752246740,3865,3865,3865,3865,0
|
|
20230721,174500,3752246740,3865,3865,3865,3865,0
|
|
20230721,174400,3752246740,3865,3865,3865,3865,0
|
|
20230721,174300,3752246740,3865,3865,3865,3865,0
|
|
20230721,174200,3752246740,3865,3865,3865,3865,0
|
|
20230721,174100,3752246740,3865,3865,3865,3865,0
|
|
20230721,174000,3752246740,3865,3865,3865,3865,0
|
|
20230721,173900,3752246740,3865,3865,3865,3865,0
|
|
20230721,173800,3752246740,3865,3865,3865,3865,0
|
|
20230721,173700,3752246740,3865,3865,3865,3865,0
|
|
20230721,173600,3752246740,3865,3865,3865,3865,0
|
|
20230721,173500,3752246740,3865,3865,3865,3865,0
|
|
20230721,173400,3752246740,3865,3865,3865,3865,0
|
|
20230721,173300,3752246740,3865,3865,3865,3865,0
|
|
20230721,173200,3752246740,3865,3865,3865,3865,0
|
|
20230721,173100,3752246740,3865,3865,3865,3865,0
|
|
20230721,173000,3752246740,3865,3865,3865,3865,0
|
|
20230721,172900,3752246740,3865,3865,3865,3865,0
|
|
20230721,172800,3752246740,3865,3865,3865,3865,0
|
|
20230721,172700,3752246740,3865,3865,3865,3865,0
|
|
20230721,172600,3752246740,3865,3865,3865,3865,0
|
|
20230721,172500,3752246740,3865,3865,3865,3865,0
|
|
20230721,172400,3752246740,3865,3865,3865,3865,0
|
|
20230721,172300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,172200,3752246740,3865,3865,3865,3865,0
|
|
20230721,172100,3752246740,3865,3865,3865,3865,0
|
|
20230721,172000,3752246740,3865,3865,3865,3865,0
|
|
20230721,171900,3752246740,3865,3865,3865,3865,0
|
|
20230721,171800,3752246740,3865,3865,3865,3865,0
|
|
20230721,171700,3752246740,3865,3865,3865,3865,0
|
|
20230721,171600,3752246740,3865,3865,3865,3865,0
|
|
20230721,171500,3752246740,3865,3865,3865,3865,0
|
|
20230721,171400,3752246740,3865,3865,3865,3865,0
|
|
20230721,171300,3752246740,3865,3865,3865,3865,0
|
|
20230721,171200,3752246740,3865,3865,3865,3865,0
|
|
20230721,171100,3752246740,3865,3865,3865,3865,0
|
|
20230721,171000,3752246740,3865,3865,3865,3865,0
|
|
20230721,170900,3752246740,3865,3865,3865,3865,0
|
|
20230721,170800,3752246740,3865,3865,3865,3865,0
|
|
20230721,170700,3752246740,3865,3865,3865,3865,0
|
|
20230721,170600,3752246740,3865,3865,3865,3865,0
|
|
20230721,170500,3752246740,3865,3865,3865,3865,0
|
|
20230721,170400,3752246740,3865,3865,3865,3865,0
|
|
20230721,170300,3752246740,3865,3865,3865,3865,0
|
|
20230721,170200,3752246740,3865,3865,3865,3865,0
|
|
20230721,170100,3752246740,3865,3865,3865,3865,0
|
|
20230721,170000,3752246740,3865,3865,3865,3865,0
|
|
20230721,165900,3752246740,3865,3865,3865,3865,0
|
|
20230721,165800,3752246740,3865,3865,3865,3865,0
|
|
20230721,165700,3752246740,3865,3865,3865,3865,0
|
|
20230721,165600,3752246740,3865,3865,3865,3865,0
|
|
20230721,165500,3752246740,3865,3865,3865,3865,0
|
|
20230721,165400,3752246740,3865,3865,3865,3865,0
|
|
20230721,165300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,165200,3752246740,3865,3865,3865,3865,0
|
|
20230721,165100,3752246740,3865,3865,3865,3865,0
|
|
20230721,165000,3752246740,3865,3865,3865,3865,0
|
|
20230721,164900,3752246740,3865,3865,3865,3865,0
|
|
20230721,164800,3752246740,3865,3865,3865,3865,0
|
|
20230721,164700,3752246740,3865,3865,3865,3865,0
|
|
20230721,164600,3752246740,3865,3865,3865,3865,0
|
|
20230721,164500,3752246740,3865,3865,3865,3865,0
|
|
20230721,164400,3752246740,3865,3865,3865,3865,0
|
|
20230721,164300,3752246740,3865,3865,3865,3865,0
|
|
20230721,164200,3752246740,3865,3865,3865,3865,0
|
|
20230721,164100,3752246740,3865,3865,3865,3865,0
|
|
20230721,164000,3752246740,3865,3865,3865,3865,0
|
|
20230721,163900,3752246740,3865,3865,3865,3865,0
|
|
20230721,163800,3752246740,3865,3865,3865,3865,0
|
|
20230721,163700,3752246740,3865,3865,3865,3865,0
|
|
20230721,163600,3752246740,3865,3865,3865,3865,0
|
|
20230721,163500,3752246740,3865,3865,3865,3865,0
|
|
20230721,163400,3752246740,3865,3865,3865,3865,0
|
|
20230721,163300,3752246740,3865,3865,3865,3865,0
|
|
20230721,163200,3752246740,3865,3865,3865,3865,0
|
|
20230721,163100,3752246740,3865,3865,3865,3865,0
|
|
20230721,163000,3752246740,3865,3865,3865,3865,0
|
|
20230721,162900,3752246740,3865,3865,3865,3865,0
|
|
20230721,162800,3752246740,3865,3865,3865,3865,0
|
|
20230721,162700,3752246740,3865,3865,3865,3865,0
|
|
20230721,162600,3752246740,3865,3865,3865,3865,0
|
|
20230721,162500,3752246740,3865,3865,3865,3865,0
|
|
20230721,162400,3752246740,3865,3865,3865,3865,0
|
|
20230721,162300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,162200,3752246740,3865,3865,3865,3865,0
|
|
20230721,162100,3752246740,3865,3865,3865,3865,0
|
|
20230721,162000,3752246740,3865,3865,3865,3865,0
|
|
20230721,161900,3752246740,3865,3865,3865,3865,0
|
|
20230721,161800,3752246740,3865,3865,3865,3865,0
|
|
20230721,161700,3752246740,3865,3865,3865,3865,0
|
|
20230721,161600,3752246740,3865,3865,3865,3865,0
|
|
20230721,161500,3752246740,3865,3865,3865,3865,0
|
|
20230721,161400,3752246740,3865,3865,3865,3865,0
|
|
20230721,161300,3752246740,3865,3865,3865,3865,0
|
|
20230721,161200,3752246740,3865,3865,3865,3865,0
|
|
20230721,161100,3752246740,3865,3865,3865,3865,0
|
|
20230721,161000,3752246740,3865,3865,3865,3865,0
|
|
20230721,160900,3752246740,3865,3865,3865,3865,0
|
|
20230721,160800,3752246740,3865,3865,3865,3865,0
|
|
20230721,160700,3752246740,3865,3865,3865,3865,0
|
|
20230721,160600,3752246740,3865,3865,3865,3865,0
|
|
20230721,160500,3752246740,3865,3865,3865,3865,0
|
|
20230721,160400,3752246740,3865,3865,3865,3865,0
|
|
20230721,160300,3752246740,3865,3865,3865,3865,0
|
|
20230721,160200,3752246740,3865,3865,3865,3865,0
|
|
20230721,160100,3752246740,3865,3865,3865,3865,0
|
|
20230721,160000,3752246740,3865,3865,3865,3865,0
|
|
20230721,155900,3752246740,3865,3865,3865,3865,0
|
|
20230721,155800,3752246740,3865,3865,3865,3865,0
|
|
20230721,155700,3752246740,3865,3865,3865,3865,0
|
|
20230721,155600,3752246740,3865,3865,3865,3865,0
|
|
20230721,155500,3752246740,3865,3865,3865,3865,0
|
|
20230721,155400,3752246740,3865,3865,3865,3865,0
|
|
20230721,155300,3752246740,3865,3865,3865,3865,8170
|
|
20230721,155200,3752246740,3865,3865,3865,3865,0
|
|
20230721,155100,3752246740,3865,3865,3865,3865,0
|
|
20230721,155000,3752246740,3865,3865,3865,3865,0
|
|
20230721,154900,3752246740,3865,3865,3865,3865,0
|
|
20230721,154800,3752246740,3865,3865,3865,3865,0
|
|
20230721,154700,3752246740,3865,3865,3865,3865,0
|
|
20230721,154600,3752246740,3865,3865,3865,3865,0
|
|
20230721,154500,3752246740,3865,3865,3865,3865,0
|
|
20230721,154400,3752246740,3865,3865,3865,3865,0
|
|
20230721,154300,3752246740,3865,3865,3865,3865,0
|
|
20230721,154200,3752246740,3865,3865,3865,3865,0
|
|
20230721,154100,3752246740,3865,3865,3865,3865,0
|
|
20230721,154000,3752246740,3865,3865,3865,3865,0
|
|
20230721,153900,3752246740,3865,3865,3865,3865,0
|
|
20230721,153800,3752246740,3865,3865,3865,3865,0
|
|
20230721,153700,3752246740,3865,3865,3865,3865,0
|
|
20230721,153600,3752246740,3865,3865,3865,3865,0
|
|
20230721,153500,3752246740,3865,3865,3865,3865,0
|
|
20230721,153400,3752246740,3865,3865,3865,3865,0
|
|
20230721,153300,3752246740,3865,3865,3865,3865,0
|
|
20230721,153200,3752246740,3865,3865,3865,3865,0
|
|
20230721,153100,3752246740,3865,3865,3865,3865,0
|
|
20230721,153000,3752246740,3865,3865,3865,3865,8170
|
|
20230721,152900,3720669690,3860,3860,3860,3860,0
|
|
20230721,152800,3720669690,3860,3860,3860,3860,0
|
|
20230721,152700,3720669690,3860,3860,3860,3860,0
|
|
20230721,152600,3720669690,3860,3860,3860,3860,0
|
|
20230721,152500,3720669690,3860,3860,3860,3860,0
|
|
20230721,152400,3720669690,3860,3860,3860,3860,0
|
|
20230721,152300,3720669690,3860,3860,3860,3860,0
|
|
20230721,152200,3720669690,3860,3860,3860,3860,0
|
|
20230721,152100,3720669690,3860,3860,3860,3860,0
|
|
20230721,152000,3720669690,3860,3860,3860,3860,0
|
|
20230721,151900,3720669690,3860,3860,3865,3850,4045
|
|
20230721,151800,3705073700,3865,3860,3865,3860,371
|
|
20230721,151700,3703641605,3865,3870,3870,3865,1679
|
|
20230721,151600,3697145315,3870,3870,3870,3870,13
|
|
20230721,151500,3697095005,3875,3865,3875,3865,240
|
|
20230721,151400,3696167130,3875,3870,3875,3870,136
|
|
20230721,151300,3695640305,3870,3865,3870,3865,400
|
|
20230721,151200,3694094300,3865,3860,3865,3860,143
|
|
20230721,151100,3693542315,3855,3855,3855,3855,18
|
|
20230721,151000,3693472925,3860,3855,3860,3855,253
|
|
20230721,150900,3692497605,3865,3865,3865,3860,308
|
|
20230721,150800,3691307260,3865,3850,3865,3850,128
|
|
20230721,150700,3690814445,3850,3870,3870,3850,1094
|
|
20230721,150600,3686585145,3870,3870,3870,3870,475
|
|
20230721,150500,3684746895,3860,3860,3860,3860,64
|
|
20230721,150400,3684499855,3845,3880,3880,3845,271
|
|
20230721,150300,3683455695,3885,3875,3885,3875,1025
|
|
20230721,150200,3679477975,3875,3875,3875,3875,0
|
|
20230721,150100,3679477975,3875,3875,3875,3875,20
|
|
20230721,150000,3679400475,3880,3870,3880,3870,425
|
|
20230721,145900,3677752475,3885,3850,3885,3850,647
|
|
20230721,145800,3675250740,3850,3845,3850,3840,1111
|
|
20230721,145700,3670981905,3855,3855,3855,3850,74
|
|
20230721,145600,3670696900,3855,3840,3855,3840,539
|
|
20230721,145500,3668621940,3840,3840,3840,3840,23
|
|
20230721,145400,3668533620,3840,3845,3845,3840,595
|
|
20230721,145300,3666245970,3845,3845,3845,3845,32
|
|
20230721,145200,3666122930,3845,3845,3845,3845,84
|
|
20230721,145100,3665799950,3845,3840,3845,3840,183
|
|
20230721,145000,3665096815,3840,3840,3840,3840,1966
|
|
20230721,144900,3657547375,3840,3850,3850,3840,201
|
|
20230721,144800,3656775435,3845,3845,3855,3845,140
|
|
20230721,144700,3656235935,3845,3845,3845,3845,82
|
|
20230721,144600,3655920645,3845,3845,3845,3845,980
|
|
20230721,144500,3652152545,3845,3845,3845,3845,112
|
|
20230721,144400,3651721905,3845,3845,3845,3845,51
|
|
20230721,144300,3651525810,3845,3855,3855,3845,278
|
|
20230721,144200,3650456120,3860,3850,3860,3840,1140
|
|
20230721,144100,3646064030,3850,3860,3860,3850,989
|
|
20230721,144000,3642250595,3860,3860,3860,3860,22
|
|
20230721,143900,3642165675,3860,3855,3860,3855,310
|
|
20230721,143800,3640969105,3855,3855,3860,3855,12
|
|
20230721,143700,3640922795,3855,3860,3860,3855,47
|
|
20230721,143600,3640741560,3855,3855,3855,3855,0
|
|
20230721,143500,3640741560,3855,3860,3860,3855,1003
|
|
20230721,143400,3636874945,3860,3860,3860,3860,20
|
|
20230721,143300,3636797745,3845,3845,3845,3845,1
|
|
20230721,143200,3636793900,3845,3860,3875,3845,389
|
|
20230721,143100,3635287650,3860,3860,3885,3860,90
|
|
20230721,143000,3634939790,3860,3845,3860,3845,1404
|
|
20230721,142900,3629534650,3845,3845,3845,3845,0
|
|
20230721,142800,3629534650,3845,3845,3845,3845,264
|
|
20230721,142700,3628519570,3845,3855,3855,3845,2003
|
|
20230721,142600,3620816070,3860,3850,3860,3850,674
|
|
20230721,142500,3618220585,3855,3855,3855,3855,220
|
|
20230721,142400,3617372485,3865,3865,3865,3855,327
|
|
20230721,142300,3616110710,3870,3870,3875,3870,2322
|
|
20230721,142200,3607122070,3870,3865,3870,3860,670
|
|
20230721,142100,3604531770,3865,3870,3870,3865,160
|
|
20230721,142000,3603913220,3865,3870,3870,3865,22
|
|
20230721,141900,3603828185,3870,3870,3870,3870,7
|
|
20230721,141800,3603801095,3870,3870,3870,3870,58
|
|
20230721,141700,3603576635,3870,3870,3875,3870,1043
|
|
20230721,141600,3599535225,3870,3880,3880,3870,513
|
|
20230721,141500,3597544915,3885,3885,3885,3885,0
|
|
20230721,141400,3597544915,3885,3885,3885,3885,0
|
|
20230721,141300,3597544915,3885,3885,3885,3885,0
|
|
20230721,141200,3597544915,3885,3875,3885,3875,124
|
|
20230721,141100,3597064200,3880,3880,3880,3880,30
|
|
20230721,141000,3596947800,3875,3865,3875,3865,653
|
|
20230721,140900,3594422705,3865,3865,3865,3865,0
|
|
20230721,140800,3594422705,3865,3865,3865,3865,0
|
|
20230721,140700,3594422705,3865,3865,3865,3865,0
|
|
20230721,140600,3594422705,3865,3850,3865,3850,2
|
|
20230721,140500,3594414990,3865,3865,3865,3865,1
|
|
20230721,140400,3594411125,3855,3850,3855,3840,3115
|
|
20230721,140300,3582433555,3845,3850,3850,3845,970
|
|
20230721,140200,3578700210,3850,3855,3855,3850,13
|
|
20230721,140100,3578650135,3855,3855,3875,3855,1172
|
|
20230721,140000,3574132055,3855,3880,3885,3855,622
|
|
20230721,135900,3571730055,3860,3870,3870,3860,1000
|
|
20230721,135800,3567866820,3885,3885,3885,3885,0
|
|
20230721,135700,3567866820,3885,3880,3885,3880,360
|
|
20230721,135600,3566468520,3885,3885,3885,3885,0
|
|
20230721,135500,3566468520,3885,3885,3885,3885,0
|
|
20230721,135400,3566468520,3885,3885,3885,3885,0
|
|
20230721,135300,3566468520,3885,3865,3885,3865,13
|
|
20230721,135200,3566418075,3860,3860,3860,3860,0
|
|
20230721,135100,3566418075,3860,3860,3860,3860,1
|
|
20230721,135000,3566414215,3865,3865,3865,3865,0
|
|
20230721,134900,3566414215,3865,3865,3865,3865,0
|
|
20230721,134800,3566414215,3865,3865,3865,3865,0
|
|
20230721,134700,3566414215,3865,3865,3865,3865,0
|
|
20230721,134600,3566414215,3865,3865,3865,3865,17
|
|
20230721,134500,3566348510,3860,3860,3860,3860,0
|
|
20230721,134400,3566348510,3860,3860,3860,3860,35
|
|
20230721,134300,3566213410,3885,3885,3885,3885,0
|
|
20230721,134200,3566213410,3885,3885,3885,3885,500
|
|
20230721,134100,3564270910,3880,3880,3880,3880,239
|
|
20230721,134000,3563343590,3875,3875,3875,3875,100
|
|
20230721,133900,3562956090,3870,3870,3870,3870,100
|
|
20230721,133800,3562569090,3870,3870,3870,3870,17
|
|
20230721,133700,3562503300,3870,3870,3870,3870,10
|
|
20230721,133600,3562464600,3870,3865,3870,3865,270
|
|
20230721,133500,3561420005,3865,3870,3870,3865,226
|
|
20230721,133400,3560545470,3850,3865,3865,3850,275
|
|
20230721,133300,3559485700,3870,3875,3875,3870,35
|
|
20230721,133200,3559350080,3870,3870,3870,3870,0
|
|
20230721,133100,3559350080,3870,3870,3870,3870,10
|
|
20230721,133000,3559311380,3875,3875,3875,3870,30
|
|
20230721,132900,3559195190,3875,3875,3875,3870,318
|
|
20230721,132800,3557962995,3880,3880,3880,3880,1
|
|
20230721,132700,3557959115,3880,3880,3880,3880,1
|
|
20230721,132600,3557955235,3860,3860,3860,3860,8
|
|
20230721,132500,3557924355,3855,3855,3855,3855,6
|
|
20230721,132400,3557901225,3860,3860,3860,3860,295
|
|
20230721,132300,3556762525,3860,3860,3860,3860,0
|
|
20230721,132200,3556762525,3860,3865,3865,3860,50
|
|
20230721,132100,3556569520,3860,3870,3870,3860,10
|
|
20230721,132000,3556530905,3875,3875,3875,3875,0
|
|
20230721,131900,3556530905,3875,3875,3875,3875,200
|
|
20230721,131800,3555755905,3875,3875,3875,3875,3
|
|
20230721,131700,3555744280,3875,3860,3875,3860,2770
|
|
20230721,131600,3545013300,3860,3875,3875,3860,56
|
|
20230721,131500,3544796600,3885,3885,3895,3885,26
|
|
20230721,131400,3544695460,3895,3855,3895,3855,856
|
|
20230721,131300,3541370025,3860,3860,3860,3860,5
|
|
20230721,131200,3541350725,3855,3860,3860,3855,112
|
|
20230721,131100,3540918725,3860,3870,3870,3860,13
|
|
20230721,131000,3540868520,3880,3875,3880,3850,1167
|
|
20230721,130900,3536367930,3875,3875,3875,3875,6
|
|
20230721,130800,3536344680,3875,3875,3875,3875,9
|
|
20230721,130700,3536309805,3875,3880,3880,3875,153
|
|
20230721,130600,3535716290,3885,3870,3885,3870,86
|
|
20230721,130500,3535383115,3870,3870,3870,3870,16
|
|
20230721,130400,3535321195,3875,3875,3875,3875,436
|
|
20230721,130300,3533631695,3875,3875,3875,3875,0
|
|
20230721,130200,3533631695,3875,3875,3875,3875,199
|
|
20230721,130100,3532860570,3885,3885,3885,3885,100
|
|
20230721,130000,3532472070,3885,3880,3885,3880,2
|
|
20230721,125900,3532464305,3875,3870,3880,3870,1475
|
|
20230721,125800,3526753130,3875,3865,3875,3865,51
|
|
20230721,125700,3526555760,3860,3860,3860,3860,1
|
|
20230721,125600,3526551900,3860,3860,3860,3860,0
|
|
20230721,125500,3526551900,3860,3865,3865,3860,940
|
|
20230721,125400,3522923300,3860,3860,3860,3860,143
|
|
20230721,125300,3522371320,3860,3870,3870,3860,548
|
|
20230721,125200,3520251050,3870,3870,3870,3870,587
|
|
20230721,125100,3517979360,3870,3870,3870,3870,0
|
|
20230721,125000,3517979360,3870,3865,3870,3860,123
|
|
20230721,124900,3517504165,3860,3865,3865,3860,331
|
|
20230721,124800,3516225350,3870,3865,3870,3865,22
|
|
20230721,124700,3516140310,3865,3875,3875,3865,143
|
|
20230721,124600,3515586810,3875,3875,3875,3875,30
|
|
20230721,124500,3515470560,3875,3875,3875,3875,26
|
|
20230721,124400,3515369810,3870,3870,3870,3870,8
|
|
20230721,124300,3515338850,3870,3870,3870,3870,251
|
|
20230721,124200,3514367480,3875,3875,3875,3875,86
|
|
20230721,124100,3514034230,3875,3885,3885,3875,442
|
|
20230721,124000,3512318735,3880,3885,3885,3880,2636
|
|
20230721,123900,3502086675,3890,3895,3895,3890,914
|
|
20230721,123800,3498529265,3895,3895,3895,3895,1
|
|
20230721,123700,3498525370,3890,3890,3890,3890,1
|
|
20230721,123600,3498521480,3890,3890,3890,3890,5
|
|
20230721,123500,3498502030,3895,3895,3895,3895,141
|
|
20230721,123400,3497952835,3900,3900,3900,3900,116
|
|
20230721,123300,3497500435,3900,3900,3900,3900,1
|
|
20230721,123200,3497496535,3880,3880,3880,3880,0
|
|
20230721,123100,3497496535,3880,3885,3895,3880,675
|
|
20230721,123000,3494873585,3880,3875,3880,3870,751
|
|
20230721,122900,3491959945,3860,3860,3860,3860,13
|
|
20230721,122800,3491909765,3860,3860,3860,3860,53
|
|
20230721,122700,3491705185,3860,3870,3870,3860,1348
|
|
20230721,122600,3486501485,3875,3875,3875,3875,0
|
|
20230721,122500,3486501485,3875,3870,3875,3850,4736
|
|
20230721,122400,3468240720,3875,3880,3880,3875,1308
|
|
20230721,122300,3463168835,3885,3895,3895,3885,260
|
|
20230721,122200,3462157480,3895,3895,3895,3895,0
|
|
20230721,122100,3462157480,3895,3895,3895,3895,5
|
|
20230721,122000,3462138005,3895,3895,3895,3895,114
|
|
20230721,121900,3461693975,3895,3900,3900,3895,33
|
|
20230721,121800,3461565290,3900,3900,3900,3900,6
|
|
20230721,121700,3461541890,3900,3895,3900,3890,202
|
|
20230721,121600,3460755175,3900,3900,3905,3900,130
|
|
20230721,121500,3460247930,3900,3900,3900,3900,179
|
|
20230721,121400,3459549830,3905,3905,3905,3905,0
|
|
20230721,121300,3459549830,3905,3905,3905,3905,1
|
|
20230721,121200,3459545925,3900,3900,3900,3900,148
|
|
20230721,121100,3458968725,3900,3900,3900,3900,1
|
|
20230721,121000,3458964825,3880,3875,3900,3870,1417
|
|
20230721,120900,3453474715,3875,3875,3875,3875,1504
|
|
20230721,120800,3447646715,3885,3875,3885,3875,81
|
|
20230721,120700,3447332190,3880,3895,3895,3870,1895
|
|
20230721,120600,3439984595,3895,3870,3895,3870,223
|
|
20230721,120500,3439116040,3870,3885,3885,3870,2694
|
|
20230721,120400,3428678365,3885,3895,3905,3880,4308
|
|
20230721,120300,3411936960,3900,3905,3925,3900,4754
|
|
20230721,120200,3393385030,3935,3915,3935,3900,6635
|
|
20230721,120100,3367460900,3920,3920,3920,3920,618
|
|
20230721,120000,3365038340,3920,3940,3945,3920,1400
|
|
20230721,115900,3359537125,3940,3925,3940,3920,1421
|
|
20230721,115800,3353962900,3930,3935,3935,3930,721
|
|
20230721,115700,3351127365,3940,3940,3940,3940,4
|
|
20230721,115600,3351111605,3940,3940,3940,3940,0
|
|
20230721,115500,3351111605,3940,3940,3945,3940,179
|
|
20230721,115400,3350405835,3940,3945,3945,3940,144
|
|
20230721,115300,3349837825,3940,3940,3940,3940,30
|
|
20230721,115200,3349719625,3940,3940,3940,3940,111
|
|
20230721,115100,3349282285,3940,3940,3940,3935,149
|
|
20230721,115000,3348695235,3930,3930,3930,3930,1
|
|
20230721,114900,3348691305,3930,3945,3945,3925,1329
|
|
20230721,114800,3343471235,3945,3945,3945,3945,7
|
|
20230721,114700,3343443620,3945,3935,3945,3935,281
|
|
20230721,114600,3342336305,3930,3930,3930,3930,1
|
|
20230721,114500,3342332375,3925,3930,3930,3925,110
|
|
20230721,114400,3341900620,3930,3930,3930,3930,320
|
|
20230721,114300,3340643020,3925,3925,3930,3925,232
|
|
20230721,114200,3339732230,3925,3920,3925,3910,2179
|
|
20230721,114100,3331196000,3920,3925,3930,3920,1135
|
|
20230721,114000,3326742850,3930,3930,3930,3930,417
|
|
20230721,113900,3325104040,3930,3930,3930,3930,467
|
|
20230721,113800,3323268730,3930,3930,3930,3930,403
|
|
20230721,113700,3321684940,3930,3930,3930,3930,1
|
|
20230721,113600,3321681010,3935,3935,3935,3935,607
|
|
20230721,113500,3319292465,3935,3920,3935,3915,2706
|
|
20230721,113400,3308678245,3930,3925,3930,3925,78
|
|
20230721,113300,3308371730,3925,3930,3930,3925,1719
|
|
20230721,113200,3301620990,3930,3930,3930,3930,2
|
|
20230721,113100,3301613130,3930,3930,3935,3930,459
|
|
20230721,113000,3299809255,3935,3940,3940,3930,571
|
|
20230721,112900,3297559890,3940,3940,3940,3940,10
|
|
20230721,112800,3297520490,3930,3930,3930,3930,938
|
|
20230721,112700,3293834150,3930,3945,3945,3925,10013
|
|
20230721,112600,3254407185,3950,3950,3950,3950,20
|
|
20230721,112500,3254328185,3945,3945,3945,3945,0
|
|
20230721,112400,3254328185,3945,3955,3955,3945,135
|
|
20230721,112300,3253794830,3955,3955,3955,3955,5
|
|
20230721,112200,3253775055,3955,3955,3955,3955,49
|
|
20230721,112100,3253581260,3950,3950,3950,3950,1
|
|
20230721,112000,3253577310,3950,3945,3950,3945,219
|
|
20230721,111900,3252712325,3945,3945,3950,3945,226
|
|
20230721,111800,3251820150,3950,3945,3950,3945,150
|
|
20230721,111700,3251228395,3950,3955,3955,3950,9
|
|
20230721,111600,3251192805,3960,3950,3960,3945,1338
|
|
20230721,111500,3245907545,3950,3950,3955,3950,212
|
|
20230721,111400,3245069950,3950,3945,3950,3945,165
|
|
20230721,111300,3244418530,3950,3950,3950,3945,470
|
|
20230721,111200,3242563425,3950,3945,3950,3940,1316
|
|
20230721,111100,3237368385,3945,3950,3955,3945,2512
|
|
20230721,111000,3227444095,3950,3965,3965,3950,11520
|
|
20230721,110900,3181851785,3965,3980,3990,3965,6783
|
|
20230721,110800,3154883585,3980,3975,3980,3970,2388
|
|
20230721,110700,3145390520,3975,3975,3975,3975,312
|
|
20230721,110600,3144150320,3970,3985,3985,3970,1309
|
|
20230721,110500,3138949970,3990,3970,3990,3970,4336
|
|
20230721,110400,3121735790,3970,3985,3985,3970,4559
|
|
20230721,110300,3103610025,3985,3985,3985,3980,3213
|
|
20230721,110200,3090816475,3985,4010,4010,3985,9072
|
|
20230721,110100,3054604460,4010,4030,4030,4010,1411
|
|
20230721,110000,3048935640,4030,4025,4030,4025,201
|
|
20230721,105900,3048126055,4025,4015,4025,4015,338
|
|
20230721,105800,3046765855,4020,4020,4025,4015,806
|
|
20230721,105700,3043523790,4020,4030,4030,4020,411
|
|
20230721,105600,3041868975,4025,4025,4025,4020,775
|
|
20230721,105500,3038749605,4020,4025,4025,4015,164
|
|
20230721,105400,3038089800,4025,4025,4025,4025,322
|
|
20230721,105300,3036793750,4020,4010,4020,4010,1129
|
|
20230721,105200,3032260640,4010,4010,4010,4010,32
|
|
20230721,105100,3032132320,4010,4005,4010,4005,25
|
|
20230721,105000,3032032145,4005,4005,4005,4005,130
|
|
20230721,104900,3031511495,4005,4005,4005,4005,0
|
|
20230721,104800,3031511495,4005,4000,4015,3995,2045
|
|
20230721,104700,3023332420,4000,4000,4000,4000,230
|
|
20230721,104600,3022412420,4000,4000,4000,4000,233
|
|
20230721,104500,3021480420,4000,4005,4005,4000,1288
|
|
20230721,104400,3016323885,4000,4000,4000,4000,767
|
|
20230721,104300,3013255885,4005,4010,4010,4005,371
|
|
20230721,104200,3011769690,4010,4005,4010,4005,231
|
|
20230721,104100,3010843985,4005,4000,4005,4000,404
|
|
20230721,104000,3009226470,4000,4000,4005,3990,1253
|
|
20230721,103900,3004216345,4005,4010,4010,3985,4504
|
|
20230721,103800,2986200655,4010,4045,4045,4010,480
|
|
20230721,103700,2984275135,4050,3980,4060,3970,9118
|
|
20230721,103600,2947721885,3990,3995,4005,3980,767
|
|
20230721,103500,2944659335,3995,3980,3995,3975,927
|
|
20230721,103400,2940962910,3985,3975,3985,3970,2056
|
|
20230721,103300,2932797385,3985,3985,3985,3985,0
|
|
20230721,103200,2932797385,3985,3980,3985,3970,2094
|
|
20230721,103100,2924472895,3975,3975,3985,3975,3154
|
|
20230721,103000,2911935735,3975,3975,3980,3960,16328
|
|
20230721,102900,2847201320,3975,3970,3975,3970,45
|
|
20230721,102800,2847022565,3970,3980,3995,3970,11481
|
|
20230721,102700,2801413090,3980,3985,3985,3980,2447
|
|
20230721,102600,2791672965,3985,3990,3990,3985,162
|
|
20230721,102500,2791027345,3990,3985,3995,3980,5611
|
|
20230721,102400,2768650365,3980,3985,3990,3980,12559
|
|
20230721,102300,2718611080,3995,3985,3995,3980,1987
|
|
20230721,102200,2710693645,3985,4000,4000,3985,6295
|
|
20230721,102100,2685570410,4000,4005,4015,3995,1611
|
|
20230721,102000,2679123655,4005,4005,4015,4000,642
|
|
20230721,101900,2676549770,4010,4005,4015,4000,450
|
|
20230721,101800,2674746225,4005,4020,4025,4005,3999
|
|
20230721,101700,2658689015,4025,4025,4035,4025,2069
|
|
20230721,101600,2650359515,4030,4025,4030,4025,394
|
|
20230721,101500,2648772535,4025,4035,4035,4025,1048
|
|
20230721,101400,2644553515,4040,4045,4050,4040,2138
|
|
20230721,101300,2635912225,4055,4060,4060,4055,4445
|
|
20230721,101200,2617884225,4055,4035,4055,4035,4087
|
|
20230721,101100,2601360480,4035,4030,4035,4030,1405
|
|
20230721,101000,2595692085,4030,4020,4030,4020,1764
|
|
20230721,100900,2588587985,4020,4030,4030,4020,2872
|
|
20230721,100800,2577038075,4035,4030,4035,4030,695
|
|
20230721,100700,2574237185,4030,4020,4040,4020,5047
|
|
20230721,100600,2553902540,4015,4015,4020,4010,2136
|
|
20230721,100500,2545327220,4015,4020,4020,4010,1464
|
|
20230721,100400,2539446950,4015,4020,4030,4010,8614
|
|
20230721,100300,2504827455,4030,4040,4045,4020,2998
|
|
20230721,100200,2492748030,4040,4025,4045,4025,1551
|
|
20230721,100100,2486492865,4020,4045,4050,4020,1404
|
|
20230721,100000,2480832240,4035,4000,4050,4000,3182
|
|
20230721,095900,2468039200,4000,3990,4015,3985,7007
|
|
20230721,095800,2440046420,3990,4000,4080,3990,30297
|
|
20230721,095700,2318451485,4000,4025,4055,3985,69487
|
|
20230721,095600,2039715710,4025,4080,4085,4025,21365
|
|
20230721,095500,1953079950,4075,4085,4090,4070,5701
|
|
20230721,095400,1929835675,4080,4070,4090,4065,9552
|
|
20230721,095300,1890888485,4070,4085,4105,4070,12163
|
|
20230721,095200,1841103540,4080,4055,4120,4050,13908
|
|
20230721,095100,1784218040,4050,4070,4130,4050,52343
|
|
20230721,095000,1571408505,4090,4130,4130,4060,29143
|
|
20230721,094900,1451369670,4145,4145,4145,4145,0
|
|
20230721,094800,1451369670,4145,4060,4145,4055,71394
|
|
20230721,094700,1157860825,4060,4030,4065,4015,31879
|
|
20230721,094600,1029090525,4030,4020,4055,4015,29480
|
|
20230721,094500,909965240,4020,4020,4025,3980,11795
|
|
20230721,094400,862713930,4010,3980,4030,3980,31237
|
|
20230721,094300,737537250,3975,4015,4035,3960,32855
|
|
20230721,094200,605834980,4035,3920,4065,3920,70782
|
|
20230721,094100,321766135,3920,3930,3955,3915,7530
|
|
20230721,094000,292120070,3905,3890,3940,3860,10171
|
|
20230721,093900,252522000,3890,3860,3890,3860,2695
|
|
20230721,093800,242051445,3880,3875,3880,3870,2933
|
|
20230721,093700,230685680,3865,3860,3875,3855,3454
|
|
20230721,093600,217331260,3860,3840,3860,3840,2667
|
|
20230721,093500,207053490,3845,3815,3855,3815,3970
|
|
20230721,093400,191814740,3815,3815,3815,3800,583
|
|
20230721,093300,189591625,3815,3790,3815,3780,2609
|
|
20230721,093200,179689785,3785,3785,3785,3785,10
|
|
20230721,093100,179651935,3790,3790,3790,3790,446
|
|
20230721,093000,177961595,3795,3765,3795,3765,6672
|
|
20230721,092900,152814675,3765,3760,3765,3760,4275
|
|
20230721,092800,136720645,3760,3745,3765,3745,4682
|
|
20230721,092700,119148525,3730,3730,3730,3730,55
|
|
20230721,092600,118943375,3725,3740,3740,3725,50
|
|
20230721,092500,118757095,3720,3745,3745,3720,539
|
|
20230721,092400,116751115,3710,3705,3710,3705,250
|
|
20230721,092300,115824765,3705,3725,3725,3705,3589
|
|
20230721,092200,102476540,3725,3725,3725,3725,389
|
|
20230721,092100,101027515,3720,3740,3740,3720,1408
|
|
20230721,092000,95776830,3740,3750,3750,3740,2006
|
|
20230721,091900,88254390,3755,3755,3755,3755,0
|
|
20230721,091800,88254390,3755,3740,3755,3740,42
|
|
20230721,091700,88097220,3740,3740,3740,3735,1210
|
|
20230721,091600,83571870,3740,3750,3750,3740,2000
|
|
20230721,091500,76081870,3750,3750,3750,3750,0
|
|
20230721,091400,76081870,3750,3725,3750,3725,1797
|
|
20230721,091300,69352075,3725,3725,3725,3725,1
|
|
20230721,091200,69348350,3740,3740,3740,3740,10
|
|
20230721,091100,69310950,3740,3740,3740,3740,1554
|
|
20230721,091000,63498990,3745,3745,3745,3745,145
|
|
20230721,090900,62955965,3740,3740,3740,3740,143
|
|
20230721,090800,62421145,3740,3740,3740,3740,303
|
|
20230721,090700,61287925,3710,3720,3740,3705,3284
|
|
20230721,090600,49054175,3720,3720,3720,3720,0
|
|
20230721,090500,49054175,3720,3740,3740,3720,288
|
|
20230721,090400,47982795,3755,3725,3755,3715,701
|
|
20230721,090300,45377905,3755,3725,3755,3720,610
|
|
20230721,090200,43106620,3725,3740,3750,3725,2502
|
|
20230721,090100,33747475,3750,3735,3750,3725,4290
|
|
20230721,090000,17666355,3770,3770,3770,3705,4695
|