677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,201400,47704835,4195,4195,4195,4195,270
|
|
20230720,201300,47704835,4195,4195,4195,4195,0
|
|
20230720,201200,47704835,4195,4195,4195,4195,0
|
|
20230720,201100,47704835,4195,4195,4195,4195,0
|
|
20230720,201000,47704835,4195,4195,4195,4195,0
|
|
20230720,200900,47704835,4195,4195,4195,4195,0
|
|
20230720,200800,47704835,4195,4195,4195,4195,0
|
|
20230720,200700,47704835,4195,4195,4195,4195,0
|
|
20230720,200600,47704835,4195,4195,4195,4195,0
|
|
20230720,200500,47704835,4195,4195,4195,4195,0
|
|
20230720,200400,47704835,4195,4195,4195,4195,0
|
|
20230720,200300,47704835,4195,4195,4195,4195,0
|
|
20230720,200200,47704835,4195,4195,4195,4195,0
|
|
20230720,200100,47704835,4195,4195,4195,4195,0
|
|
20230720,200000,47704835,4195,4195,4195,4195,0
|
|
20230720,195900,47704835,4195,4195,4195,4195,0
|
|
20230720,195800,47704835,4195,4195,4195,4195,0
|
|
20230720,195700,47704835,4195,4195,4195,4195,0
|
|
20230720,195600,47704835,4195,4195,4195,4195,0
|
|
20230720,195500,47704835,4195,4195,4195,4195,0
|
|
20230720,195400,47704835,4195,4195,4195,4195,0
|
|
20230720,195300,47704835,4195,4195,4195,4195,0
|
|
20230720,195200,47704835,4195,4195,4195,4195,0
|
|
20230720,195100,47704835,4195,4195,4195,4195,0
|
|
20230720,195000,47704835,4195,4195,4195,4195,0
|
|
20230720,194900,47704835,4195,4195,4195,4195,0
|
|
20230720,194800,47704835,4195,4195,4195,4195,0
|
|
20230720,194700,47704835,4195,4195,4195,4195,0
|
|
20230720,194600,47704835,4195,4195,4195,4195,0
|
|
20230720,194500,47704835,4195,4195,4195,4195,0
|
|
20230720,194400,47704835,4195,4195,4195,4195,270
|
|
20230720,194300,47704835,4195,4195,4195,4195,0
|
|
20230720,194200,47704835,4195,4195,4195,4195,0
|
|
20230720,194100,47704835,4195,4195,4195,4195,0
|
|
20230720,194000,47704835,4195,4195,4195,4195,0
|
|
20230720,193900,47704835,4195,4195,4195,4195,0
|
|
20230720,193800,47704835,4195,4195,4195,4195,0
|
|
20230720,193700,47704835,4195,4195,4195,4195,0
|
|
20230720,193600,47704835,4195,4195,4195,4195,0
|
|
20230720,193500,47704835,4195,4195,4195,4195,0
|
|
20230720,193400,47704835,4195,4195,4195,4195,0
|
|
20230720,193300,47704835,4195,4195,4195,4195,0
|
|
20230720,193200,47704835,4195,4195,4195,4195,0
|
|
20230720,193100,47704835,4195,4195,4195,4195,0
|
|
20230720,193000,47704835,4195,4195,4195,4195,0
|
|
20230720,192900,47704835,4195,4195,4195,4195,0
|
|
20230720,192800,47704835,4195,4195,4195,4195,0
|
|
20230720,192700,47704835,4195,4195,4195,4195,0
|
|
20230720,192600,47704835,4195,4195,4195,4195,0
|
|
20230720,192500,47704835,4195,4195,4195,4195,0
|
|
20230720,192400,47704835,4195,4195,4195,4195,0
|
|
20230720,192300,47704835,4195,4195,4195,4195,0
|
|
20230720,192200,47704835,4195,4195,4195,4195,0
|
|
20230720,192100,47704835,4195,4195,4195,4195,0
|
|
20230720,192000,47704835,4195,4195,4195,4195,0
|
|
20230720,191900,47704835,4195,4195,4195,4195,0
|
|
20230720,191800,47704835,4195,4195,4195,4195,0
|
|
20230720,191700,47704835,4195,4195,4195,4195,0
|
|
20230720,191600,47704835,4195,4195,4195,4195,0
|
|
20230720,191500,47704835,4195,4195,4195,4195,0
|
|
20230720,191400,47704835,4195,4195,4195,4195,270
|
|
20230720,191300,47704835,4195,4195,4195,4195,0
|
|
20230720,191200,47704835,4195,4195,4195,4195,0
|
|
20230720,191100,47704835,4195,4195,4195,4195,0
|
|
20230720,191000,47704835,4195,4195,4195,4195,0
|
|
20230720,190900,47704835,4195,4195,4195,4195,0
|
|
20230720,190800,47704835,4195,4195,4195,4195,0
|
|
20230720,190700,47704835,4195,4195,4195,4195,0
|
|
20230720,190600,47704835,4195,4195,4195,4195,0
|
|
20230720,190500,47704835,4195,4195,4195,4195,0
|
|
20230720,190400,47704835,4195,4195,4195,4195,0
|
|
20230720,190300,47704835,4195,4195,4195,4195,0
|
|
20230720,190200,47704835,4195,4195,4195,4195,0
|
|
20230720,190100,47704835,4195,4195,4195,4195,0
|
|
20230720,190000,47704835,4195,4195,4195,4195,0
|
|
20230720,185900,47704835,4195,4195,4195,4195,0
|
|
20230720,185800,47704835,4195,4195,4195,4195,0
|
|
20230720,185700,47704835,4195,4195,4195,4195,0
|
|
20230720,185600,47704835,4195,4195,4195,4195,0
|
|
20230720,185500,47704835,4195,4195,4195,4195,0
|
|
20230720,185400,47704835,4195,4195,4195,4195,0
|
|
20230720,185300,47704835,4195,4195,4195,4195,0
|
|
20230720,185200,47704835,4195,4195,4195,4195,0
|
|
20230720,185100,47704835,4195,4195,4195,4195,0
|
|
20230720,185000,47704835,4195,4195,4195,4195,0
|
|
20230720,184900,47704835,4195,4195,4195,4195,0
|
|
20230720,184800,47704835,4195,4195,4195,4195,0
|
|
20230720,184700,47704835,4195,4195,4195,4195,0
|
|
20230720,184600,47704835,4195,4195,4195,4195,0
|
|
20230720,184500,47704835,4195,4195,4195,4195,0
|
|
20230720,184400,47704835,4195,4195,4195,4195,270
|
|
20230720,184300,47704835,4195,4195,4195,4195,0
|
|
20230720,184200,47704835,4195,4195,4195,4195,0
|
|
20230720,184100,47704835,4195,4195,4195,4195,0
|
|
20230720,184000,47704835,4195,4195,4195,4195,0
|
|
20230720,183900,47704835,4195,4195,4195,4195,0
|
|
20230720,183800,47704835,4195,4195,4195,4195,0
|
|
20230720,183700,47704835,4195,4195,4195,4195,0
|
|
20230720,183600,47704835,4195,4195,4195,4195,0
|
|
20230720,183500,47704835,4195,4195,4195,4195,0
|
|
20230720,183400,47704835,4195,4195,4195,4195,0
|
|
20230720,183300,47704835,4195,4195,4195,4195,0
|
|
20230720,183200,47704835,4195,4195,4195,4195,0
|
|
20230720,183100,47704835,4195,4195,4195,4195,0
|
|
20230720,183000,47704835,4195,4195,4195,4195,0
|
|
20230720,182900,47704835,4195,4195,4195,4195,0
|
|
20230720,182800,47704835,4195,4195,4195,4195,0
|
|
20230720,182700,47704835,4195,4195,4195,4195,0
|
|
20230720,182600,47704835,4195,4195,4195,4195,0
|
|
20230720,182500,47704835,4195,4195,4195,4195,0
|
|
20230720,182400,47704835,4195,4195,4195,4195,0
|
|
20230720,182300,47704835,4195,4195,4195,4195,0
|
|
20230720,182200,47704835,4195,4195,4195,4195,0
|
|
20230720,182100,47704835,4195,4195,4195,4195,0
|
|
20230720,182000,47704835,4195,4195,4195,4195,0
|
|
20230720,181900,47704835,4195,4195,4195,4195,0
|
|
20230720,181800,47704835,4195,4195,4195,4195,0
|
|
20230720,181700,47704835,4195,4195,4195,4195,0
|
|
20230720,181600,47704835,4195,4195,4195,4195,0
|
|
20230720,181500,47704835,4195,4195,4195,4195,0
|
|
20230720,181400,47704835,4195,4195,4195,4195,270
|
|
20230720,181300,47704835,4195,4195,4195,4195,0
|
|
20230720,181200,47704835,4195,4195,4195,4195,0
|
|
20230720,181100,47704835,4195,4195,4195,4195,0
|
|
20230720,181000,47704835,4195,4195,4195,4195,0
|
|
20230720,180900,47704835,4195,4195,4195,4195,0
|
|
20230720,180800,47704835,4195,4195,4195,4195,0
|
|
20230720,180700,47704835,4195,4195,4195,4195,0
|
|
20230720,180600,47704835,4195,4195,4195,4195,0
|
|
20230720,180500,47704835,4195,4195,4195,4195,0
|
|
20230720,180400,47704835,4195,4195,4195,4195,0
|
|
20230720,180300,47704835,4195,4195,4195,4195,0
|
|
20230720,180200,47704835,4195,4195,4195,4195,0
|
|
20230720,180100,47704835,4195,4195,4195,4195,0
|
|
20230720,180000,47704835,4195,4195,4195,4195,0
|
|
20230720,175900,47704835,4195,4195,4195,4195,0
|
|
20230720,175800,47704835,4195,4195,4195,4195,0
|
|
20230720,175700,47704835,4195,4195,4195,4195,0
|
|
20230720,175600,47704835,4195,4195,4195,4195,0
|
|
20230720,175500,47704835,4195,4195,4195,4195,0
|
|
20230720,175400,47704835,4195,4195,4195,4195,0
|
|
20230720,175300,47704835,4195,4195,4195,4195,0
|
|
20230720,175200,47704835,4195,4195,4195,4195,0
|
|
20230720,175100,47704835,4195,4195,4195,4195,0
|
|
20230720,175000,47704835,4195,4195,4195,4195,0
|
|
20230720,174900,47704835,4195,4195,4195,4195,0
|
|
20230720,174800,47704835,4195,4195,4195,4195,0
|
|
20230720,174700,47704835,4195,4195,4195,4195,0
|
|
20230720,174600,47704835,4195,4195,4195,4195,0
|
|
20230720,174500,47704835,4195,4195,4195,4195,0
|
|
20230720,174400,47704835,4195,4195,4195,4195,270
|
|
20230720,174300,47704835,4195,4195,4195,4195,0
|
|
20230720,174200,47704835,4195,4195,4195,4195,0
|
|
20230720,174100,47704835,4195,4195,4195,4195,0
|
|
20230720,174000,47704835,4195,4195,4195,4195,0
|
|
20230720,173900,47704835,4195,4195,4195,4195,0
|
|
20230720,173800,47704835,4195,4195,4195,4195,0
|
|
20230720,173700,47704835,4195,4195,4195,4195,0
|
|
20230720,173600,47704835,4195,4195,4195,4195,0
|
|
20230720,173500,47704835,4195,4195,4195,4195,0
|
|
20230720,173400,47704835,4195,4195,4195,4195,0
|
|
20230720,173300,47704835,4195,4195,4195,4195,0
|
|
20230720,173200,47704835,4195,4195,4195,4195,0
|
|
20230720,173100,47704835,4195,4195,4195,4195,0
|
|
20230720,173000,47704835,4195,4195,4195,4195,0
|
|
20230720,172900,47704835,4195,4195,4195,4195,0
|
|
20230720,172800,47704835,4195,4195,4195,4195,0
|
|
20230720,172700,47704835,4195,4195,4195,4195,0
|
|
20230720,172600,47704835,4195,4195,4195,4195,0
|
|
20230720,172500,47704835,4195,4195,4195,4195,0
|
|
20230720,172400,47704835,4195,4195,4195,4195,0
|
|
20230720,172300,47704835,4195,4195,4195,4195,0
|
|
20230720,172200,47704835,4195,4195,4195,4195,0
|
|
20230720,172100,47704835,4195,4195,4195,4195,0
|
|
20230720,172000,47704835,4195,4195,4195,4195,0
|
|
20230720,171900,47704835,4195,4195,4195,4195,0
|
|
20230720,171800,47704835,4195,4195,4195,4195,0
|
|
20230720,171700,47704835,4195,4195,4195,4195,0
|
|
20230720,171600,47704835,4195,4195,4195,4195,0
|
|
20230720,171500,47704835,4195,4195,4195,4195,0
|
|
20230720,171400,47704835,4195,4195,4195,4195,270
|
|
20230720,171300,47704835,4195,4195,4195,4195,0
|
|
20230720,171200,47704835,4195,4195,4195,4195,0
|
|
20230720,171100,47704835,4195,4195,4195,4195,0
|
|
20230720,171000,47704835,4195,4195,4195,4195,0
|
|
20230720,170900,47704835,4195,4195,4195,4195,0
|
|
20230720,170800,47704835,4195,4195,4195,4195,0
|
|
20230720,170700,47704835,4195,4195,4195,4195,0
|
|
20230720,170600,47704835,4195,4195,4195,4195,0
|
|
20230720,170500,47704835,4195,4195,4195,4195,0
|
|
20230720,170400,47704835,4195,4195,4195,4195,0
|
|
20230720,170300,47704835,4195,4195,4195,4195,0
|
|
20230720,170200,47704835,4195,4195,4195,4195,0
|
|
20230720,170100,47704835,4195,4195,4195,4195,0
|
|
20230720,170000,47704835,4195,4195,4195,4195,0
|
|
20230720,165900,47704835,4195,4195,4195,4195,0
|
|
20230720,165800,47704835,4195,4195,4195,4195,0
|
|
20230720,165700,47704835,4195,4195,4195,4195,0
|
|
20230720,165600,47704835,4195,4195,4195,4195,0
|
|
20230720,165500,47704835,4195,4195,4195,4195,0
|
|
20230720,165400,47704835,4195,4195,4195,4195,0
|
|
20230720,165300,47704835,4195,4195,4195,4195,0
|
|
20230720,165200,47704835,4195,4195,4195,4195,0
|
|
20230720,165100,47704835,4195,4195,4195,4195,0
|
|
20230720,165000,47704835,4195,4195,4195,4195,0
|
|
20230720,164900,47704835,4195,4195,4195,4195,0
|
|
20230720,164800,47704835,4195,4195,4195,4195,0
|
|
20230720,164700,47704835,4195,4195,4195,4195,0
|
|
20230720,164600,47704835,4195,4195,4195,4195,0
|
|
20230720,164500,47704835,4195,4195,4195,4195,0
|
|
20230720,164400,47704835,4195,4195,4195,4195,270
|
|
20230720,164300,47704835,4195,4195,4195,4195,0
|
|
20230720,164200,47704835,4195,4195,4195,4195,0
|
|
20230720,164100,47704835,4195,4195,4195,4195,0
|
|
20230720,164000,47704835,4195,4195,4195,4195,0
|
|
20230720,163900,47704835,4195,4195,4195,4195,0
|
|
20230720,163800,47704835,4195,4195,4195,4195,0
|
|
20230720,163700,47704835,4195,4195,4195,4195,0
|
|
20230720,163600,47704835,4195,4195,4195,4195,0
|
|
20230720,163500,47704835,4195,4195,4195,4195,0
|
|
20230720,163400,47704835,4195,4195,4195,4195,0
|
|
20230720,163300,47704835,4195,4195,4195,4195,0
|
|
20230720,163200,47704835,4195,4195,4195,4195,0
|
|
20230720,163100,47704835,4195,4195,4195,4195,0
|
|
20230720,163000,47704835,4195,4195,4195,4195,0
|
|
20230720,162900,47704835,4195,4195,4195,4195,0
|
|
20230720,162800,47704835,4195,4195,4195,4195,0
|
|
20230720,162700,47704835,4195,4195,4195,4195,0
|
|
20230720,162600,47704835,4195,4195,4195,4195,0
|
|
20230720,162500,47704835,4195,4195,4195,4195,0
|
|
20230720,162400,47704835,4195,4195,4195,4195,0
|
|
20230720,162300,47704835,4195,4195,4195,4195,0
|
|
20230720,162200,47704835,4195,4195,4195,4195,0
|
|
20230720,162100,47704835,4195,4195,4195,4195,0
|
|
20230720,162000,47704835,4195,4195,4195,4195,0
|
|
20230720,161900,47704835,4195,4195,4195,4195,0
|
|
20230720,161800,47704835,4195,4195,4195,4195,0
|
|
20230720,161700,47704835,4195,4195,4195,4195,0
|
|
20230720,161600,47704835,4195,4195,4195,4195,0
|
|
20230720,161500,47704835,4195,4195,4195,4195,0
|
|
20230720,161400,47704835,4195,4195,4195,4195,270
|
|
20230720,161300,47704835,4195,4195,4195,4195,0
|
|
20230720,161200,47704835,4195,4195,4195,4195,0
|
|
20230720,161100,47704835,4195,4195,4195,4195,0
|
|
20230720,161000,47704835,4195,4195,4195,4195,0
|
|
20230720,160900,47704835,4195,4195,4195,4195,0
|
|
20230720,160800,47704835,4195,4195,4195,4195,0
|
|
20230720,160700,47704835,4195,4195,4195,4195,0
|
|
20230720,160600,47704835,4195,4195,4195,4195,0
|
|
20230720,160500,47704835,4195,4195,4195,4195,0
|
|
20230720,160400,47704835,4195,4195,4195,4195,0
|
|
20230720,160300,47704835,4195,4195,4195,4195,0
|
|
20230720,160200,47704835,4195,4195,4195,4195,0
|
|
20230720,160100,47704835,4195,4195,4195,4195,0
|
|
20230720,160000,47704835,4195,4195,4195,4195,0
|
|
20230720,155900,47704835,4195,4195,4195,4195,0
|
|
20230720,155800,47704835,4195,4195,4195,4195,0
|
|
20230720,155700,47704835,4195,4195,4195,4195,0
|
|
20230720,155600,47704835,4195,4195,4195,4195,0
|
|
20230720,155500,47704835,4195,4195,4195,4195,0
|
|
20230720,155400,47704835,4195,4195,4195,4195,0
|
|
20230720,155300,47704835,4195,4195,4195,4195,0
|
|
20230720,155200,47704835,4195,4195,4195,4195,0
|
|
20230720,155100,47704835,4195,4195,4195,4195,0
|
|
20230720,155000,47704835,4195,4195,4195,4195,0
|
|
20230720,154900,47704835,4195,4195,4195,4195,0
|
|
20230720,154800,47704835,4195,4195,4195,4195,0
|
|
20230720,154700,47704835,4195,4195,4195,4195,0
|
|
20230720,154600,47704835,4195,4195,4195,4195,0
|
|
20230720,154500,47704835,4195,4195,4195,4195,0
|
|
20230720,154400,47704835,4195,4195,4195,4195,270
|
|
20230720,154300,47704835,4195,4195,4195,4195,0
|
|
20230720,154200,47704835,4195,4195,4195,4195,0
|
|
20230720,154100,47704835,4195,4195,4195,4195,0
|
|
20230720,154000,47704835,4195,4195,4195,4195,0
|
|
20230720,153900,47704835,4195,4195,4195,4195,0
|
|
20230720,153800,47704835,4195,4195,4195,4195,0
|
|
20230720,153700,47704835,4195,4195,4195,4195,0
|
|
20230720,153600,47704835,4195,4195,4195,4195,0
|
|
20230720,153500,47704835,4195,4195,4195,4195,0
|
|
20230720,153400,47704835,4195,4195,4195,4195,0
|
|
20230720,153300,47704835,4195,4195,4195,4195,0
|
|
20230720,153200,47704835,4195,4195,4195,4195,0
|
|
20230720,153100,47704835,4195,4195,4195,4195,0
|
|
20230720,153000,47704835,4195,4195,4195,4195,270
|
|
20230720,152900,46572185,4215,4215,4215,4215,0
|
|
20230720,152800,46572185,4215,4215,4215,4215,0
|
|
20230720,152700,46572185,4215,4215,4215,4215,0
|
|
20230720,152600,46572185,4215,4215,4215,4215,0
|
|
20230720,152500,46572185,4215,4215,4215,4215,0
|
|
20230720,152400,46572185,4215,4215,4215,4215,0
|
|
20230720,152300,46572185,4215,4215,4215,4215,0
|
|
20230720,152200,46572185,4215,4215,4215,4215,0
|
|
20230720,152100,46572185,4215,4215,4215,4215,0
|
|
20230720,152000,46572185,4215,4215,4215,4215,0
|
|
20230720,151900,46572185,4215,4215,4215,4215,0
|
|
20230720,151800,46572185,4215,4215,4215,4215,68
|
|
20230720,151700,46285565,4215,4215,4215,4215,0
|
|
20230720,151600,46285565,4215,4215,4215,4215,0
|
|
20230720,151500,46285565,4215,4215,4215,4215,0
|
|
20230720,151400,46285565,4215,4215,4215,4215,0
|
|
20230720,151300,46285565,4215,4215,4215,4215,0
|
|
20230720,151200,46285565,4215,4215,4215,4215,0
|
|
20230720,151100,46285565,4215,4215,4215,4215,0
|
|
20230720,151000,46285565,4215,4195,4215,4195,616
|
|
20230720,150900,43700825,4215,4215,4215,4215,0
|
|
20230720,150800,43700825,4215,4215,4215,4215,0
|
|
20230720,150700,43700825,4215,4215,4215,4215,0
|
|
20230720,150600,43700825,4215,4195,4215,4195,21
|
|
20230720,150500,43612350,4195,4195,4195,4195,1
|
|
20230720,150400,43608155,4195,4200,4200,4195,232
|
|
20230720,150300,42633795,4205,4205,4205,4205,0
|
|
20230720,150200,42633795,4205,4205,4205,4205,0
|
|
20230720,150100,42633795,4205,4205,4205,4205,0
|
|
20230720,150000,42633795,4205,4205,4205,4205,0
|
|
20230720,145900,42633795,4205,4205,4205,4205,0
|
|
20230720,145800,42633795,4205,4205,4205,4205,0
|
|
20230720,145700,42633795,4205,4205,4205,4205,0
|
|
20230720,145600,42633795,4205,4205,4205,4205,0
|
|
20230720,145500,42633795,4205,4205,4205,4205,3
|
|
20230720,145400,42621180,4205,4205,4205,4205,0
|
|
20230720,145300,42621180,4205,4205,4205,4205,0
|
|
20230720,145200,42621180,4205,4215,4215,4205,32
|
|
20230720,145100,42486330,4215,4205,4215,4205,92
|
|
20230720,145000,42098570,4215,4215,4215,4215,0
|
|
20230720,144900,42098570,4215,4215,4215,4215,0
|
|
20230720,144800,42098570,4215,4215,4215,4215,1
|
|
20230720,144700,42094355,4200,4200,4200,4200,146
|
|
20230720,144600,41481155,4200,4200,4200,4200,0
|
|
20230720,144500,41481155,4200,4200,4200,4200,50
|
|
20230720,144400,41271155,4200,4200,4200,4200,106
|
|
20230720,144300,40825955,4215,4215,4215,4215,0
|
|
20230720,144200,40825955,4215,4215,4215,4215,0
|
|
20230720,144100,40825955,4215,4215,4215,4215,0
|
|
20230720,144000,40825955,4215,4215,4215,4215,0
|
|
20230720,143900,40825955,4215,4215,4215,4215,0
|
|
20230720,143800,40825955,4215,4215,4215,4215,0
|
|
20230720,143700,40825955,4215,4215,4215,4215,0
|
|
20230720,143600,40825955,4215,4195,4215,4195,229
|
|
20230720,143500,39864840,4215,4215,4215,4215,0
|
|
20230720,143400,39864840,4215,4215,4215,4215,12
|
|
20230720,143300,39814260,4215,4215,4215,4215,0
|
|
20230720,143200,39814260,4215,4215,4215,4215,1
|
|
20230720,143100,39810045,4200,4200,4200,4200,0
|
|
20230720,143000,39810045,4200,4200,4200,4200,267
|
|
20230720,142900,38688645,4200,4200,4200,4200,0
|
|
20230720,142800,38688645,4200,4200,4200,4200,0
|
|
20230720,142700,38688645,4200,4200,4200,4200,0
|
|
20230720,142600,38688645,4200,4200,4200,4200,0
|
|
20230720,142500,38688645,4200,4200,4200,4200,0
|
|
20230720,142400,38688645,4200,4200,4200,4200,0
|
|
20230720,142300,38688645,4200,4200,4200,4200,1
|
|
20230720,142200,38684445,4200,4200,4200,4200,300
|
|
20230720,142100,37424445,4215,4215,4215,4215,0
|
|
20230720,142000,37424445,4215,4215,4215,4215,0
|
|
20230720,141900,37424445,4215,4215,4215,4215,0
|
|
20230720,141800,37424445,4215,4215,4215,4215,92
|
|
20230720,141700,37036665,4215,4215,4215,4215,0
|
|
20230720,141600,37036665,4215,4215,4215,4215,0
|
|
20230720,141500,37036665,4215,4215,4215,4215,146
|
|
20230720,141400,36421275,4215,4215,4215,4215,0
|
|
20230720,141300,36421275,4215,4215,4215,4215,0
|
|
20230720,141200,36421275,4215,4215,4215,4215,0
|
|
20230720,141100,36421275,4215,4215,4215,4215,0
|
|
20230720,141000,36421275,4215,4215,4215,4215,0
|
|
20230720,140900,36421275,4215,4215,4215,4215,5
|
|
20230720,140800,36400200,4200,4200,4200,4200,0
|
|
20230720,140700,36400200,4200,4200,4200,4200,0
|
|
20230720,140600,36400200,4200,4200,4200,4200,0
|
|
20230720,140500,36400200,4200,4200,4200,4200,0
|
|
20230720,140400,36400200,4200,4200,4200,4200,0
|
|
20230720,140300,36400200,4200,4200,4200,4200,6
|
|
20230720,140200,36375000,4215,4215,4215,4215,0
|
|
20230720,140100,36375000,4215,4215,4215,4215,0
|
|
20230720,140000,36375000,4215,4215,4215,4215,0
|
|
20230720,135900,36375000,4215,4215,4215,4215,0
|
|
20230720,135800,36375000,4215,4215,4215,4215,0
|
|
20230720,135700,36375000,4215,4215,4215,4215,0
|
|
20230720,135600,36375000,4215,4215,4215,4215,1
|
|
20230720,135500,36370785,4205,4205,4205,4205,0
|
|
20230720,135400,36370785,4205,4205,4205,4205,0
|
|
20230720,135300,36370785,4205,4205,4205,4205,1
|
|
20230720,135200,36366580,4215,4215,4215,4215,0
|
|
20230720,135100,36366580,4215,4215,4215,4215,0
|
|
20230720,135000,36366580,4215,4215,4215,4215,0
|
|
20230720,134900,36366580,4215,4215,4215,4215,0
|
|
20230720,134800,36366580,4215,4215,4215,4215,0
|
|
20230720,134700,36366580,4215,4215,4215,4215,0
|
|
20230720,134600,36366580,4215,4215,4215,4215,0
|
|
20230720,134500,36366580,4215,4215,4215,4215,0
|
|
20230720,134400,36366580,4215,4215,4215,4215,1
|
|
20230720,134300,36362365,4205,4205,4205,4205,0
|
|
20230720,134200,36362365,4205,4205,4205,4205,0
|
|
20230720,134100,36362365,4205,4205,4205,4205,100
|
|
20230720,134000,35941865,4210,4210,4210,4210,150
|
|
20230720,133900,35310365,4215,4215,4215,4215,0
|
|
20230720,133800,35310365,4215,4215,4215,4215,0
|
|
20230720,133700,35310365,4215,4215,4215,4215,0
|
|
20230720,133600,35310365,4215,4215,4215,4215,0
|
|
20230720,133500,35310365,4215,4215,4215,4215,0
|
|
20230720,133400,35310365,4215,4215,4215,4215,1
|
|
20230720,133300,35306150,4200,4200,4200,4200,0
|
|
20230720,133200,35306150,4200,4200,4200,4200,0
|
|
20230720,133100,35306150,4200,4200,4200,4200,0
|
|
20230720,133000,35306150,4200,4200,4200,4200,96
|
|
20230720,132900,34902950,4215,4215,4215,4215,1
|
|
20230720,132800,34898735,4200,4200,4200,4200,0
|
|
20230720,132700,34898735,4200,4200,4200,4200,115
|
|
20230720,132600,34415735,4220,4220,4220,4220,0
|
|
20230720,132500,34415735,4220,4220,4220,4220,0
|
|
20230720,132400,34415735,4220,4220,4220,4220,0
|
|
20230720,132300,34415735,4220,4220,4220,4220,0
|
|
20230720,132200,34415735,4220,4220,4220,4220,0
|
|
20230720,132100,34415735,4220,4220,4220,4220,0
|
|
20230720,132000,34415735,4220,4220,4220,4220,0
|
|
20230720,131900,34415735,4220,4220,4220,4220,4
|
|
20230720,131800,34398855,4220,4220,4220,4220,0
|
|
20230720,131700,34398855,4220,4220,4220,4220,0
|
|
20230720,131600,34398855,4220,4220,4220,4220,0
|
|
20230720,131500,34398855,4220,4220,4220,4220,24
|
|
20230720,131400,34297575,4220,4220,4220,4220,0
|
|
20230720,131300,34297575,4220,4220,4220,4220,0
|
|
20230720,131200,34297575,4220,4220,4220,4220,0
|
|
20230720,131100,34297575,4220,4220,4220,4220,0
|
|
20230720,131000,34297575,4220,4220,4220,4220,0
|
|
20230720,130900,34297575,4220,4220,4220,4220,0
|
|
20230720,130800,34297575,4220,4220,4220,4220,0
|
|
20230720,130700,34297575,4220,4220,4220,4220,0
|
|
20230720,130600,34297575,4220,4220,4220,4220,0
|
|
20230720,130500,34297575,4220,4220,4220,4220,0
|
|
20230720,130400,34297575,4220,4220,4220,4220,11
|
|
20230720,130300,34251155,4220,4220,4220,4220,0
|
|
20230720,130200,34251155,4220,4220,4220,4220,0
|
|
20230720,130100,34251155,4220,4220,4220,4220,0
|
|
20230720,130000,34251155,4220,4220,4220,4220,0
|
|
20230720,125900,34251155,4220,4220,4220,4220,0
|
|
20230720,125800,34251155,4220,4220,4220,4220,0
|
|
20230720,125700,34251155,4220,4220,4220,4220,0
|
|
20230720,125600,34251155,4220,4220,4220,4220,0
|
|
20230720,125500,34251155,4220,4220,4220,4220,1
|
|
20230720,125400,34246935,4220,4205,4220,4200,442
|
|
20230720,125300,32390135,4205,4205,4205,4205,515
|
|
20230720,125200,30224560,4220,4220,4220,4220,0
|
|
20230720,125100,30224560,4220,4220,4220,4220,18
|
|
20230720,125000,30148600,4220,4220,4220,4220,0
|
|
20230720,124900,30148600,4220,4220,4220,4220,0
|
|
20230720,124800,30148600,4220,4220,4220,4220,0
|
|
20230720,124700,30148600,4220,4220,4220,4220,0
|
|
20230720,124600,30148600,4220,4220,4220,4220,0
|
|
20230720,124500,30148600,4220,4220,4220,4220,0
|
|
20230720,124400,30148600,4220,4220,4220,4220,0
|
|
20230720,124300,30148600,4220,4220,4220,4220,0
|
|
20230720,124200,30148600,4220,4220,4220,4220,0
|
|
20230720,124100,30148600,4220,4220,4220,4220,1
|
|
20230720,124000,30144380,4220,4220,4220,4220,0
|
|
20230720,123900,30144380,4220,4220,4220,4220,0
|
|
20230720,123800,30144380,4220,4220,4220,4220,0
|
|
20230720,123700,30144380,4220,4220,4220,4220,0
|
|
20230720,123600,30144380,4220,4220,4220,4220,10
|
|
20230720,123500,30102180,4220,4220,4220,4220,0
|
|
20230720,123400,30102180,4220,4220,4220,4220,0
|
|
20230720,123300,30102180,4220,4220,4220,4220,1
|
|
20230720,123200,30097960,4210,4210,4210,4210,0
|
|
20230720,123100,30097960,4210,4210,4210,4210,5
|
|
20230720,123000,30076910,4205,4205,4205,4205,0
|
|
20230720,122900,30076910,4205,4205,4205,4205,0
|
|
20230720,122800,30076910,4205,4205,4205,4205,0
|
|
20230720,122700,30076910,4205,4205,4205,4205,107
|
|
20230720,122600,29626975,4220,4220,4220,4220,0
|
|
20230720,122500,29626975,4220,4220,4220,4220,0
|
|
20230720,122400,29626975,4220,4220,4220,4220,0
|
|
20230720,122300,29626975,4220,4220,4220,4220,0
|
|
20230720,122200,29626975,4220,4220,4220,4220,0
|
|
20230720,122100,29626975,4220,4220,4220,4220,0
|
|
20230720,122000,29626975,4220,4220,4220,4220,0
|
|
20230720,121900,29626975,4220,4220,4220,4220,0
|
|
20230720,121800,29626975,4220,4220,4220,4220,0
|
|
20230720,121700,29626975,4220,4220,4220,4220,0
|
|
20230720,121600,29626975,4220,4220,4220,4220,0
|
|
20230720,121500,29626975,4220,4220,4220,4220,0
|
|
20230720,121400,29626975,4220,4220,4220,4220,0
|
|
20230720,121300,29626975,4220,4205,4220,4205,6
|
|
20230720,121200,29601715,4220,4220,4220,4220,0
|
|
20230720,121100,29601715,4220,4220,4220,4220,0
|
|
20230720,121000,29601715,4220,4220,4220,4220,0
|
|
20230720,120900,29601715,4220,4220,4220,4220,0
|
|
20230720,120800,29601715,4220,4220,4220,4220,0
|
|
20230720,120700,29601715,4220,4220,4220,4220,0
|
|
20230720,120600,29601715,4220,4220,4220,4220,0
|
|
20230720,120500,29601715,4220,4220,4220,4220,0
|
|
20230720,120400,29601715,4220,4220,4220,4220,0
|
|
20230720,120300,29601715,4220,4220,4220,4220,0
|
|
20230720,120200,29601715,4220,4220,4220,4220,0
|
|
20230720,120100,29601715,4220,4220,4220,4220,0
|
|
20230720,120000,29601715,4220,4220,4220,4220,0
|
|
20230720,115900,29601715,4220,4220,4220,4220,0
|
|
20230720,115800,29601715,4220,4220,4220,4220,0
|
|
20230720,115700,29601715,4220,4220,4220,4220,0
|
|
20230720,115600,29601715,4220,4220,4220,4220,1
|
|
20230720,115500,29597495,4220,4220,4220,4220,0
|
|
20230720,115400,29597495,4220,4220,4220,4220,1
|
|
20230720,115300,29593275,4210,4220,4220,4210,120
|
|
20230720,115200,29088065,4205,4205,4205,4205,0
|
|
20230720,115100,29088065,4205,4205,4205,4205,22
|
|
20230720,115000,28995555,4220,4220,4220,4220,0
|
|
20230720,114900,28995555,4220,4220,4220,4220,0
|
|
20230720,114800,28995555,4220,4220,4220,4220,0
|
|
20230720,114700,28995555,4220,4205,4220,4205,120
|
|
20230720,114600,28489185,4220,4220,4220,4220,0
|
|
20230720,114500,28489185,4220,4220,4220,4220,0
|
|
20230720,114400,28489185,4220,4220,4220,4220,0
|
|
20230720,114300,28489185,4220,4220,4220,4220,0
|
|
20230720,114200,28489185,4220,4220,4220,4220,0
|
|
20230720,114100,28489185,4220,4220,4220,4220,11
|
|
20230720,114000,28442765,4210,4210,4210,4210,200
|
|
20230720,113900,27600765,4210,4210,4210,4210,0
|
|
20230720,113800,27600765,4210,4210,4210,4210,0
|
|
20230720,113700,27600765,4210,4210,4210,4210,0
|
|
20230720,113600,27600765,4210,4210,4210,4210,0
|
|
20230720,113500,27600765,4210,4210,4210,4210,0
|
|
20230720,113400,27600765,4210,4210,4210,4210,0
|
|
20230720,113300,27600765,4210,4210,4210,4210,0
|
|
20230720,113200,27600765,4210,4210,4210,4210,340
|
|
20230720,113100,26169365,4210,4210,4210,4210,0
|
|
20230720,113000,26169365,4210,4210,4210,4210,0
|
|
20230720,112900,26169365,4210,4210,4210,4210,0
|
|
20230720,112800,26169365,4210,4210,4210,4210,0
|
|
20230720,112700,26169365,4210,4210,4210,4210,0
|
|
20230720,112600,26169365,4210,4210,4210,4210,0
|
|
20230720,112500,26169365,4210,4210,4210,4210,0
|
|
20230720,112400,26169365,4210,4210,4210,4210,10
|
|
20230720,112300,26127265,4215,4215,4215,4215,360
|
|
20230720,112200,24609865,4220,4220,4220,4220,0
|
|
20230720,112100,24609865,4220,4220,4220,4220,1
|
|
20230720,112000,24605645,4215,4215,4215,4215,200
|
|
20230720,111900,23762645,4215,4215,4215,4215,0
|
|
20230720,111800,23762645,4215,4215,4215,4215,0
|
|
20230720,111700,23762645,4215,4215,4215,4215,0
|
|
20230720,111600,23762645,4215,4215,4215,4215,0
|
|
20230720,111500,23762645,4215,4215,4215,4215,0
|
|
20230720,111400,23762645,4215,4215,4215,4215,0
|
|
20230720,111300,23762645,4215,4215,4215,4215,0
|
|
20230720,111200,23762645,4215,4215,4215,4215,0
|
|
20230720,111100,23762645,4215,4215,4215,4215,0
|
|
20230720,111000,23762645,4215,4215,4215,4215,0
|
|
20230720,110900,23762645,4215,4215,4215,4215,2
|
|
20230720,110800,23754215,4220,4220,4220,4220,0
|
|
20230720,110700,23754215,4220,4220,4220,4220,0
|
|
20230720,110600,23754215,4220,4220,4220,4220,0
|
|
20230720,110500,23754215,4220,4220,4220,4220,0
|
|
20230720,110400,23754215,4220,4220,4220,4220,0
|
|
20230720,110300,23754215,4220,4220,4220,4220,0
|
|
20230720,110200,23754215,4220,4220,4220,4220,0
|
|
20230720,110100,23754215,4220,4220,4220,4220,0
|
|
20230720,110000,23754215,4220,4220,4220,4220,0
|
|
20230720,105900,23754215,4220,4220,4220,4220,20
|
|
20230720,105800,23669815,4215,4215,4215,4215,0
|
|
20230720,105700,23669815,4215,4215,4215,4215,0
|
|
20230720,105600,23669815,4215,4215,4215,4215,1
|
|
20230720,105500,23665600,4215,4215,4215,4215,0
|
|
20230720,105400,23665600,4215,4215,4215,4215,7
|
|
20230720,105300,23636095,4220,4220,4220,4220,0
|
|
20230720,105200,23636095,4220,4220,4220,4220,0
|
|
20230720,105100,23636095,4220,4220,4220,4220,12
|
|
20230720,105000,23585455,4220,4220,4220,4220,3
|
|
20230720,104900,23572795,4220,4220,4220,4220,0
|
|
20230720,104800,23572795,4220,4220,4220,4220,0
|
|
20230720,104700,23572795,4220,4220,4220,4220,0
|
|
20230720,104600,23572795,4220,4220,4220,4220,0
|
|
20230720,104500,23572795,4220,4220,4220,4220,25
|
|
20230720,104400,23467295,4220,4220,4220,4220,0
|
|
20230720,104300,23467295,4220,4220,4220,4220,0
|
|
20230720,104200,23467295,4220,4220,4220,4220,0
|
|
20230720,104100,23467295,4220,4220,4220,4220,0
|
|
20230720,104000,23467295,4220,4220,4220,4220,0
|
|
20230720,103900,23467295,4220,4220,4220,4220,0
|
|
20230720,103800,23467295,4220,4220,4220,4220,40
|
|
20230720,103700,23298495,4215,4215,4215,4215,0
|
|
20230720,103600,23298495,4215,4215,4215,4215,0
|
|
20230720,103500,23298495,4215,4215,4215,4215,0
|
|
20230720,103400,23298495,4215,4215,4215,4215,0
|
|
20230720,103300,23298495,4215,4215,4215,4215,0
|
|
20230720,103200,23298495,4215,4215,4215,4215,0
|
|
20230720,103100,23298495,4215,4215,4215,4215,0
|
|
20230720,103000,23298495,4215,4215,4215,4215,1
|
|
20230720,102900,23294280,4215,4215,4215,4215,0
|
|
20230720,102800,23294280,4215,4215,4215,4215,0
|
|
20230720,102700,23294280,4215,4215,4215,4215,0
|
|
20230720,102600,23294280,4215,4215,4215,4215,0
|
|
20230720,102500,23294280,4215,4215,4215,4215,0
|
|
20230720,102400,23294280,4215,4215,4215,4215,0
|
|
20230720,102300,23294280,4215,4215,4215,4215,0
|
|
20230720,102200,23294280,4215,4215,4215,4215,0
|
|
20230720,102100,23294280,4215,4215,4215,4215,0
|
|
20230720,102000,23294280,4215,4215,4215,4215,0
|
|
20230720,101900,23294280,4215,4215,4215,4215,0
|
|
20230720,101800,23294280,4215,4215,4215,4215,0
|
|
20230720,101700,23294280,4215,4215,4215,4215,0
|
|
20230720,101600,23294280,4215,4215,4215,4215,0
|
|
20230720,101500,23294280,4215,4215,4215,4215,107
|
|
20230720,101400,22843275,4215,4215,4215,4215,0
|
|
20230720,101300,22843275,4215,4215,4215,4215,10
|
|
20230720,101200,22801125,4210,4210,4210,4210,0
|
|
20230720,101100,22801125,4210,4210,4210,4210,100
|
|
20230720,101000,22380125,4215,4215,4215,4215,0
|
|
20230720,100900,22380125,4215,4215,4215,4215,0
|
|
20230720,100800,22380125,4215,4215,4215,4215,25
|
|
20230720,100700,22274750,4215,4215,4215,4215,0
|
|
20230720,100600,22274750,4215,4215,4215,4215,50
|
|
20230720,100500,22064000,4215,4225,4225,4215,113
|
|
20230720,100400,21587555,4215,4215,4215,4215,0
|
|
20230720,100300,21587555,4215,4215,4215,4215,0
|
|
20230720,100200,21587555,4215,4215,4215,4215,0
|
|
20230720,100100,21587555,4215,4215,4215,4215,0
|
|
20230720,100000,21587555,4215,4215,4215,4215,25
|
|
20230720,095900,21482180,4215,4215,4215,4215,0
|
|
20230720,095800,21482180,4215,4215,4215,4215,0
|
|
20230720,095700,21482180,4215,4215,4215,4215,0
|
|
20230720,095600,21482180,4215,4215,4215,4215,0
|
|
20230720,095500,21482180,4215,4215,4215,4215,0
|
|
20230720,095400,21482180,4215,4215,4215,4215,5
|
|
20230720,095300,21461105,4215,4215,4215,4215,5
|
|
20230720,095200,21440030,4210,4210,4210,4210,0
|
|
20230720,095100,21440030,4210,4210,4210,4210,0
|
|
20230720,095000,21440030,4210,4210,4210,4210,0
|
|
20230720,094900,21440030,4210,4210,4210,4210,1
|
|
20230720,094800,21435820,4210,4210,4210,4210,0
|
|
20230720,094700,21435820,4210,4210,4210,4210,0
|
|
20230720,094600,21435820,4210,4210,4210,4210,0
|
|
20230720,094500,21435820,4210,4210,4210,4210,0
|
|
20230720,094400,21435820,4210,4210,4210,4210,431
|
|
20230720,094300,19621310,4210,4210,4210,4210,200
|
|
20230720,094200,18779310,4220,4220,4220,4220,0
|
|
20230720,094100,18779310,4220,4220,4220,4220,0
|
|
20230720,094000,18779310,4220,4220,4220,4220,58
|
|
20230720,093900,18534550,4215,4215,4215,4215,0
|
|
20230720,093800,18534550,4215,4230,4230,4215,97
|
|
20230720,093700,18124990,4230,4230,4230,4230,0
|
|
20230720,093600,18124990,4230,4230,4230,4230,0
|
|
20230720,093500,18124990,4230,4210,4230,4210,35
|
|
20230720,093400,17977540,4230,4230,4230,4230,1
|
|
20230720,093300,17973310,4230,4230,4230,4230,0
|
|
20230720,093200,17973310,4230,4225,4230,4225,335
|
|
20230720,093100,16556420,4225,4225,4225,4225,0
|
|
20230720,093000,16556420,4225,4225,4225,4225,0
|
|
20230720,092900,16556420,4225,4225,4225,4225,0
|
|
20230720,092800,16556420,4225,4225,4225,4225,1
|
|
20230720,092700,16552195,4225,4225,4225,4225,14
|
|
20230720,092600,16493045,4220,4220,4220,4220,0
|
|
20230720,092500,16493045,4220,4220,4220,4220,10
|
|
20230720,092400,16450845,4220,4220,4220,4220,0
|
|
20230720,092300,16450845,4220,4220,4220,4220,0
|
|
20230720,092200,16450845,4220,4210,4220,4210,263
|
|
20230720,092100,15341485,4210,4210,4210,4210,0
|
|
20230720,092000,15341485,4210,4210,4210,4210,1
|
|
20230720,091900,15337275,4210,4210,4210,4210,0
|
|
20230720,091800,15337275,4210,4210,4210,4210,210
|
|
20230720,091700,14453175,4220,4220,4220,4220,0
|
|
20230720,091600,14453175,4220,4220,4220,4220,0
|
|
20230720,091500,14453175,4220,4220,4220,4220,23
|
|
20230720,091400,14356115,4220,4220,4220,4220,0
|
|
20230720,091300,14356115,4220,4220,4220,4220,0
|
|
20230720,091200,14356115,4220,4220,4220,4220,0
|
|
20230720,091100,14356115,4220,4220,4220,4220,0
|
|
20230720,091000,14356115,4220,4220,4220,4220,6
|
|
20230720,090900,14330795,4220,4220,4220,4220,0
|
|
20230720,090800,14330795,4220,4220,4220,4220,0
|
|
20230720,090700,14330795,4220,4220,4220,4220,0
|
|
20230720,090600,14330795,4220,4220,4220,4220,0
|
|
20230720,090500,14330795,4220,4240,4240,4215,1269
|
|
20230720,090400,8956860,4240,4240,4240,4240,180
|
|
20230720,090300,8193660,4240,4240,4240,4240,0
|
|
20230720,090200,8193660,4240,4220,4240,4220,406
|
|
20230720,090100,6472700,4225,4225,4225,4225,92
|
|
20230720,090000,6084000,4225,4225,4225,4225,1440
|