663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200000,136940350,4315,4315,4315,4315,144
|
|
20230720,195900,136940350,4315,4315,4315,4315,0
|
|
20230720,195800,136940350,4315,4315,4315,4315,0
|
|
20230720,195700,136940350,4315,4315,4315,4315,0
|
|
20230720,195600,136940350,4315,4315,4315,4315,0
|
|
20230720,195500,136940350,4315,4315,4315,4315,0
|
|
20230720,195400,136940350,4315,4315,4315,4315,0
|
|
20230720,195300,136940350,4315,4315,4315,4315,0
|
|
20230720,195200,136940350,4315,4315,4315,4315,0
|
|
20230720,195100,136940350,4315,4315,4315,4315,0
|
|
20230720,195000,136940350,4315,4315,4315,4315,0
|
|
20230720,194900,136940350,4315,4315,4315,4315,0
|
|
20230720,194800,136940350,4315,4315,4315,4315,0
|
|
20230720,194700,136940350,4315,4315,4315,4315,0
|
|
20230720,194600,136940350,4315,4315,4315,4315,0
|
|
20230720,194500,136940350,4315,4315,4315,4315,0
|
|
20230720,194400,136940350,4315,4315,4315,4315,0
|
|
20230720,194300,136940350,4315,4315,4315,4315,0
|
|
20230720,194200,136940350,4315,4315,4315,4315,0
|
|
20230720,194100,136940350,4315,4315,4315,4315,0
|
|
20230720,194000,136940350,4315,4315,4315,4315,0
|
|
20230720,193900,136940350,4315,4315,4315,4315,0
|
|
20230720,193800,136940350,4315,4315,4315,4315,0
|
|
20230720,193700,136940350,4315,4315,4315,4315,0
|
|
20230720,193600,136940350,4315,4315,4315,4315,0
|
|
20230720,193500,136940350,4315,4315,4315,4315,0
|
|
20230720,193400,136940350,4315,4315,4315,4315,0
|
|
20230720,193300,136940350,4315,4315,4315,4315,0
|
|
20230720,193200,136940350,4315,4315,4315,4315,0
|
|
20230720,193100,136940350,4315,4315,4315,4315,0
|
|
20230720,193000,136940350,4315,4315,4315,4315,144
|
|
20230720,192900,136940350,4315,4315,4315,4315,0
|
|
20230720,192800,136940350,4315,4315,4315,4315,0
|
|
20230720,192700,136940350,4315,4315,4315,4315,0
|
|
20230720,192600,136940350,4315,4315,4315,4315,0
|
|
20230720,192500,136940350,4315,4315,4315,4315,0
|
|
20230720,192400,136940350,4315,4315,4315,4315,0
|
|
20230720,192300,136940350,4315,4315,4315,4315,0
|
|
20230720,192200,136940350,4315,4315,4315,4315,0
|
|
20230720,192100,136940350,4315,4315,4315,4315,0
|
|
20230720,192000,136940350,4315,4315,4315,4315,0
|
|
20230720,191900,136940350,4315,4315,4315,4315,0
|
|
20230720,191800,136940350,4315,4315,4315,4315,0
|
|
20230720,191700,136940350,4315,4315,4315,4315,0
|
|
20230720,191600,136940350,4315,4315,4315,4315,0
|
|
20230720,191500,136940350,4315,4315,4315,4315,0
|
|
20230720,191400,136940350,4315,4315,4315,4315,0
|
|
20230720,191300,136940350,4315,4315,4315,4315,0
|
|
20230720,191200,136940350,4315,4315,4315,4315,0
|
|
20230720,191100,136940350,4315,4315,4315,4315,0
|
|
20230720,191000,136940350,4315,4315,4315,4315,0
|
|
20230720,190900,136940350,4315,4315,4315,4315,0
|
|
20230720,190800,136940350,4315,4315,4315,4315,0
|
|
20230720,190700,136940350,4315,4315,4315,4315,0
|
|
20230720,190600,136940350,4315,4315,4315,4315,0
|
|
20230720,190500,136940350,4315,4315,4315,4315,0
|
|
20230720,190400,136940350,4315,4315,4315,4315,0
|
|
20230720,190300,136940350,4315,4315,4315,4315,0
|
|
20230720,190200,136940350,4315,4315,4315,4315,0
|
|
20230720,190100,136940350,4315,4315,4315,4315,0
|
|
20230720,190000,136940350,4315,4315,4315,4315,144
|
|
20230720,185900,136940350,4315,4315,4315,4315,0
|
|
20230720,185800,136940350,4315,4315,4315,4315,0
|
|
20230720,185700,136940350,4315,4315,4315,4315,0
|
|
20230720,185600,136940350,4315,4315,4315,4315,0
|
|
20230720,185500,136940350,4315,4315,4315,4315,0
|
|
20230720,185400,136940350,4315,4315,4315,4315,0
|
|
20230720,185300,136940350,4315,4315,4315,4315,0
|
|
20230720,185200,136940350,4315,4315,4315,4315,0
|
|
20230720,185100,136940350,4315,4315,4315,4315,0
|
|
20230720,185000,136940350,4315,4315,4315,4315,0
|
|
20230720,184900,136940350,4315,4315,4315,4315,0
|
|
20230720,184800,136940350,4315,4315,4315,4315,0
|
|
20230720,184700,136940350,4315,4315,4315,4315,0
|
|
20230720,184600,136940350,4315,4315,4315,4315,0
|
|
20230720,184500,136940350,4315,4315,4315,4315,0
|
|
20230720,184400,136940350,4315,4315,4315,4315,0
|
|
20230720,184300,136940350,4315,4315,4315,4315,0
|
|
20230720,184200,136940350,4315,4315,4315,4315,0
|
|
20230720,184100,136940350,4315,4315,4315,4315,0
|
|
20230720,184000,136940350,4315,4315,4315,4315,0
|
|
20230720,183900,136940350,4315,4315,4315,4315,0
|
|
20230720,183800,136940350,4315,4315,4315,4315,0
|
|
20230720,183700,136940350,4315,4315,4315,4315,0
|
|
20230720,183600,136940350,4315,4315,4315,4315,0
|
|
20230720,183500,136940350,4315,4315,4315,4315,0
|
|
20230720,183400,136940350,4315,4315,4315,4315,0
|
|
20230720,183300,136940350,4315,4315,4315,4315,0
|
|
20230720,183200,136940350,4315,4315,4315,4315,0
|
|
20230720,183100,136940350,4315,4315,4315,4315,0
|
|
20230720,183000,136940350,4315,4315,4315,4315,144
|
|
20230720,182900,136940350,4315,4315,4315,4315,0
|
|
20230720,182800,136940350,4315,4315,4315,4315,0
|
|
20230720,182700,136940350,4315,4315,4315,4315,0
|
|
20230720,182600,136940350,4315,4315,4315,4315,0
|
|
20230720,182500,136940350,4315,4315,4315,4315,0
|
|
20230720,182400,136940350,4315,4315,4315,4315,0
|
|
20230720,182300,136940350,4315,4315,4315,4315,0
|
|
20230720,182200,136940350,4315,4315,4315,4315,0
|
|
20230720,182100,136940350,4315,4315,4315,4315,0
|
|
20230720,182000,136940350,4315,4315,4315,4315,0
|
|
20230720,181900,136940350,4315,4315,4315,4315,0
|
|
20230720,181800,136940350,4315,4315,4315,4315,0
|
|
20230720,181700,136940350,4315,4315,4315,4315,0
|
|
20230720,181600,136940350,4315,4315,4315,4315,0
|
|
20230720,181500,136940350,4315,4315,4315,4315,0
|
|
20230720,181400,136940350,4315,4315,4315,4315,0
|
|
20230720,181300,136940350,4315,4315,4315,4315,0
|
|
20230720,181200,136940350,4315,4315,4315,4315,0
|
|
20230720,181100,136940350,4315,4315,4315,4315,0
|
|
20230720,181000,136940350,4315,4315,4315,4315,0
|
|
20230720,180900,136940350,4315,4315,4315,4315,0
|
|
20230720,180800,136940350,4315,4315,4315,4315,0
|
|
20230720,180700,136940350,4315,4315,4315,4315,0
|
|
20230720,180600,136940350,4315,4315,4315,4315,0
|
|
20230720,180500,136940350,4315,4315,4315,4315,0
|
|
20230720,180400,136940350,4315,4315,4315,4315,0
|
|
20230720,180300,136940350,4315,4315,4315,4315,0
|
|
20230720,180200,136940350,4315,4315,4315,4315,0
|
|
20230720,180100,136940350,4315,4315,4315,4315,0
|
|
20230720,180000,136940350,4315,4315,4315,4315,144
|
|
20230720,175900,136940350,4315,4315,4315,4315,0
|
|
20230720,175800,136940350,4315,4315,4315,4315,0
|
|
20230720,175700,136940350,4315,4315,4315,4315,0
|
|
20230720,175600,136940350,4315,4315,4315,4315,0
|
|
20230720,175500,136940350,4315,4315,4315,4315,0
|
|
20230720,175400,136940350,4315,4315,4315,4315,0
|
|
20230720,175300,136940350,4315,4315,4315,4315,0
|
|
20230720,175200,136940350,4315,4315,4315,4315,0
|
|
20230720,175100,136940350,4315,4315,4315,4315,0
|
|
20230720,175000,136940350,4315,4315,4315,4315,0
|
|
20230720,174900,136940350,4315,4315,4315,4315,0
|
|
20230720,174800,136940350,4315,4315,4315,4315,0
|
|
20230720,174700,136940350,4315,4315,4315,4315,0
|
|
20230720,174600,136940350,4315,4315,4315,4315,0
|
|
20230720,174500,136940350,4315,4315,4315,4315,0
|
|
20230720,174400,136940350,4315,4315,4315,4315,0
|
|
20230720,174300,136940350,4315,4315,4315,4315,0
|
|
20230720,174200,136940350,4315,4315,4315,4315,0
|
|
20230720,174100,136940350,4315,4315,4315,4315,0
|
|
20230720,174000,136940350,4315,4315,4315,4315,0
|
|
20230720,173900,136940350,4315,4315,4315,4315,0
|
|
20230720,173800,136940350,4315,4315,4315,4315,0
|
|
20230720,173700,136940350,4315,4315,4315,4315,0
|
|
20230720,173600,136940350,4315,4315,4315,4315,0
|
|
20230720,173500,136940350,4315,4315,4315,4315,0
|
|
20230720,173400,136940350,4315,4315,4315,4315,0
|
|
20230720,173300,136940350,4315,4315,4315,4315,0
|
|
20230720,173200,136940350,4315,4315,4315,4315,0
|
|
20230720,173100,136940350,4315,4315,4315,4315,0
|
|
20230720,173000,136940350,4315,4315,4315,4315,144
|
|
20230720,172900,136940350,4315,4315,4315,4315,0
|
|
20230720,172800,136940350,4315,4315,4315,4315,0
|
|
20230720,172700,136940350,4315,4315,4315,4315,0
|
|
20230720,172600,136940350,4315,4315,4315,4315,0
|
|
20230720,172500,136940350,4315,4315,4315,4315,0
|
|
20230720,172400,136940350,4315,4315,4315,4315,0
|
|
20230720,172300,136940350,4315,4315,4315,4315,0
|
|
20230720,172200,136940350,4315,4315,4315,4315,0
|
|
20230720,172100,136940350,4315,4315,4315,4315,0
|
|
20230720,172000,136940350,4315,4315,4315,4315,0
|
|
20230720,171900,136940350,4315,4315,4315,4315,0
|
|
20230720,171800,136940350,4315,4315,4315,4315,0
|
|
20230720,171700,136940350,4315,4315,4315,4315,0
|
|
20230720,171600,136940350,4315,4315,4315,4315,0
|
|
20230720,171500,136940350,4315,4315,4315,4315,0
|
|
20230720,171400,136940350,4315,4315,4315,4315,0
|
|
20230720,171300,136940350,4315,4315,4315,4315,0
|
|
20230720,171200,136940350,4315,4315,4315,4315,0
|
|
20230720,171100,136940350,4315,4315,4315,4315,0
|
|
20230720,171000,136940350,4315,4315,4315,4315,0
|
|
20230720,170900,136940350,4315,4315,4315,4315,0
|
|
20230720,170800,136940350,4315,4315,4315,4315,0
|
|
20230720,170700,136940350,4315,4315,4315,4315,0
|
|
20230720,170600,136940350,4315,4315,4315,4315,0
|
|
20230720,170500,136940350,4315,4315,4315,4315,0
|
|
20230720,170400,136940350,4315,4315,4315,4315,0
|
|
20230720,170300,136940350,4315,4315,4315,4315,0
|
|
20230720,170200,136940350,4315,4315,4315,4315,0
|
|
20230720,170100,136940350,4315,4315,4315,4315,0
|
|
20230720,170000,136940350,4315,4315,4315,4315,144
|
|
20230720,165900,136940350,4315,4315,4315,4315,0
|
|
20230720,165800,136940350,4315,4315,4315,4315,0
|
|
20230720,165700,136940350,4315,4315,4315,4315,0
|
|
20230720,165600,136940350,4315,4315,4315,4315,0
|
|
20230720,165500,136940350,4315,4315,4315,4315,0
|
|
20230720,165400,136940350,4315,4315,4315,4315,0
|
|
20230720,165300,136940350,4315,4315,4315,4315,0
|
|
20230720,165200,136940350,4315,4315,4315,4315,0
|
|
20230720,165100,136940350,4315,4315,4315,4315,0
|
|
20230720,165000,136940350,4315,4315,4315,4315,0
|
|
20230720,164900,136940350,4315,4315,4315,4315,0
|
|
20230720,164800,136940350,4315,4315,4315,4315,0
|
|
20230720,164700,136940350,4315,4315,4315,4315,0
|
|
20230720,164600,136940350,4315,4315,4315,4315,0
|
|
20230720,164500,136940350,4315,4315,4315,4315,0
|
|
20230720,164400,136940350,4315,4315,4315,4315,0
|
|
20230720,164300,136940350,4315,4315,4315,4315,0
|
|
20230720,164200,136940350,4315,4315,4315,4315,0
|
|
20230720,164100,136940350,4315,4315,4315,4315,0
|
|
20230720,164000,136940350,4315,4315,4315,4315,0
|
|
20230720,163900,136940350,4315,4315,4315,4315,0
|
|
20230720,163800,136940350,4315,4315,4315,4315,0
|
|
20230720,163700,136940350,4315,4315,4315,4315,0
|
|
20230720,163600,136940350,4315,4315,4315,4315,0
|
|
20230720,163500,136940350,4315,4315,4315,4315,0
|
|
20230720,163400,136940350,4315,4315,4315,4315,0
|
|
20230720,163300,136940350,4315,4315,4315,4315,0
|
|
20230720,163200,136940350,4315,4315,4315,4315,0
|
|
20230720,163100,136940350,4315,4315,4315,4315,0
|
|
20230720,163000,136940350,4315,4315,4315,4315,144
|
|
20230720,162900,136940350,4315,4315,4315,4315,0
|
|
20230720,162800,136940350,4315,4315,4315,4315,0
|
|
20230720,162700,136940350,4315,4315,4315,4315,0
|
|
20230720,162600,136940350,4315,4315,4315,4315,0
|
|
20230720,162500,136940350,4315,4315,4315,4315,0
|
|
20230720,162400,136940350,4315,4315,4315,4315,0
|
|
20230720,162300,136940350,4315,4315,4315,4315,0
|
|
20230720,162200,136940350,4315,4315,4315,4315,0
|
|
20230720,162100,136940350,4315,4315,4315,4315,0
|
|
20230720,162000,136940350,4315,4315,4315,4315,0
|
|
20230720,161900,136940350,4315,4315,4315,4315,0
|
|
20230720,161800,136940350,4315,4315,4315,4315,0
|
|
20230720,161700,136940350,4315,4315,4315,4315,0
|
|
20230720,161600,136940350,4315,4315,4315,4315,0
|
|
20230720,161500,136940350,4315,4315,4315,4315,0
|
|
20230720,161400,136940350,4315,4315,4315,4315,0
|
|
20230720,161300,136940350,4315,4315,4315,4315,0
|
|
20230720,161200,136940350,4315,4315,4315,4315,0
|
|
20230720,161100,136940350,4315,4315,4315,4315,0
|
|
20230720,161000,136940350,4315,4315,4315,4315,0
|
|
20230720,160900,136940350,4315,4315,4315,4315,0
|
|
20230720,160800,136940350,4315,4315,4315,4315,0
|
|
20230720,160700,136940350,4315,4315,4315,4315,0
|
|
20230720,160600,136940350,4315,4315,4315,4315,0
|
|
20230720,160500,136940350,4315,4315,4315,4315,0
|
|
20230720,160400,136940350,4315,4315,4315,4315,0
|
|
20230720,160300,136940350,4315,4315,4315,4315,0
|
|
20230720,160200,136940350,4315,4315,4315,4315,0
|
|
20230720,160100,136940350,4315,4315,4315,4315,0
|
|
20230720,160000,136940350,4315,4315,4315,4315,144
|
|
20230720,155900,136940350,4315,4315,4315,4315,0
|
|
20230720,155800,136940350,4315,4315,4315,4315,0
|
|
20230720,155700,136940350,4315,4315,4315,4315,0
|
|
20230720,155600,136940350,4315,4315,4315,4315,0
|
|
20230720,155500,136940350,4315,4315,4315,4315,0
|
|
20230720,155400,136940350,4315,4315,4315,4315,0
|
|
20230720,155300,136940350,4315,4315,4315,4315,0
|
|
20230720,155200,136940350,4315,4315,4315,4315,0
|
|
20230720,155100,136940350,4315,4315,4315,4315,0
|
|
20230720,155000,136940350,4315,4315,4315,4315,0
|
|
20230720,154900,136940350,4315,4315,4315,4315,0
|
|
20230720,154800,136940350,4315,4315,4315,4315,0
|
|
20230720,154700,136940350,4315,4315,4315,4315,0
|
|
20230720,154600,136940350,4315,4315,4315,4315,0
|
|
20230720,154500,136940350,4315,4315,4315,4315,0
|
|
20230720,154400,136940350,4315,4315,4315,4315,0
|
|
20230720,154300,136940350,4315,4315,4315,4315,0
|
|
20230720,154200,136940350,4315,4315,4315,4315,0
|
|
20230720,154100,136940350,4315,4315,4315,4315,0
|
|
20230720,154000,136940350,4315,4315,4315,4315,0
|
|
20230720,153900,136940350,4315,4315,4315,4315,0
|
|
20230720,153800,136940350,4315,4315,4315,4315,0
|
|
20230720,153700,136940350,4315,4315,4315,4315,0
|
|
20230720,153600,136940350,4315,4315,4315,4315,0
|
|
20230720,153500,136940350,4315,4315,4315,4315,0
|
|
20230720,153400,136940350,4315,4315,4315,4315,0
|
|
20230720,153300,136940350,4315,4315,4315,4315,0
|
|
20230720,153200,136940350,4315,4315,4315,4315,0
|
|
20230720,153100,136940350,4315,4315,4315,4315,0
|
|
20230720,153000,136940350,4315,4315,4315,4315,288
|
|
20230720,152900,136318990,4315,4315,4315,4315,0
|
|
20230720,152800,136318990,4315,4315,4315,4315,0
|
|
20230720,152700,136318990,4315,4315,4315,4315,0
|
|
20230720,152600,136318990,4315,4315,4315,4315,0
|
|
20230720,152500,136318990,4315,4315,4315,4315,0
|
|
20230720,152400,136318990,4315,4315,4315,4315,0
|
|
20230720,152300,136318990,4315,4315,4315,4315,0
|
|
20230720,152200,136318990,4315,4315,4315,4315,0
|
|
20230720,152100,136318990,4315,4315,4315,4315,0
|
|
20230720,152000,136318990,4315,4315,4315,4315,0
|
|
20230720,151900,136318990,4315,4315,4315,4315,0
|
|
20230720,151800,136318990,4315,4315,4315,4315,0
|
|
20230720,151700,136318990,4315,4315,4315,4315,0
|
|
20230720,151600,136318990,4315,4315,4315,4315,0
|
|
20230720,151500,136318990,4315,4315,4315,4315,0
|
|
20230720,151400,136318990,4315,4315,4315,4315,0
|
|
20230720,151300,136318990,4315,4280,4315,4280,1234
|
|
20230720,151200,131037260,4315,4315,4315,4315,0
|
|
20230720,151100,131037260,4315,4315,4315,4315,0
|
|
20230720,151000,131037260,4315,4315,4315,4315,0
|
|
20230720,150900,131037260,4315,4315,4315,4315,0
|
|
20230720,150800,131037260,4315,4315,4315,4315,5
|
|
20230720,150700,131015685,4320,4320,4320,4320,0
|
|
20230720,150600,131015685,4320,4320,4320,4320,11
|
|
20230720,150500,130968165,4320,4320,4320,4275,213
|
|
20230720,150400,130055845,4320,4320,4320,4320,0
|
|
20230720,150300,130055845,4320,4320,4320,4320,34
|
|
20230720,150200,129908965,4320,4320,4320,4320,0
|
|
20230720,150100,129908965,4320,4320,4320,4320,0
|
|
20230720,150000,129908965,4320,4320,4320,4320,0
|
|
20230720,145900,129908965,4320,4320,4320,4320,0
|
|
20230720,145800,129908965,4320,4320,4320,4320,0
|
|
20230720,145700,129908965,4320,4320,4320,4320,0
|
|
20230720,145600,129908965,4320,4320,4320,4320,1
|
|
20230720,145500,129904645,4310,4310,4310,4310,10
|
|
20230720,145400,129861545,4320,4320,4320,4320,0
|
|
20230720,145300,129861545,4320,4320,4320,4320,0
|
|
20230720,145200,129861545,4320,4320,4320,4320,10
|
|
20230720,145100,129818345,4320,4320,4320,4320,0
|
|
20230720,145000,129818345,4320,4320,4320,4320,1
|
|
20230720,144900,129814025,4325,4325,4325,4325,0
|
|
20230720,144800,129814025,4325,4325,4325,4325,0
|
|
20230720,144700,129814025,4325,4325,4325,4325,0
|
|
20230720,144600,129814025,4325,4325,4325,4325,0
|
|
20230720,144500,129814025,4325,4325,4325,4325,0
|
|
20230720,144400,129814025,4325,4325,4325,4325,0
|
|
20230720,144300,129814025,4325,4325,4325,4325,0
|
|
20230720,144200,129814025,4325,4325,4325,4325,0
|
|
20230720,144100,129814025,4325,4325,4325,4325,0
|
|
20230720,144000,129814025,4325,4325,4325,4325,1
|
|
20230720,143900,129809700,4285,4295,4295,4285,200
|
|
20230720,143800,128951055,4325,4325,4325,4325,0
|
|
20230720,143700,128951055,4325,4325,4325,4325,0
|
|
20230720,143600,128951055,4325,4325,4325,4325,0
|
|
20230720,143500,128951055,4325,4325,4325,4295,3
|
|
20230720,143400,128938110,4330,4330,4330,4330,0
|
|
20230720,143300,128938110,4330,4330,4330,4330,0
|
|
20230720,143200,128938110,4330,4330,4330,4330,0
|
|
20230720,143100,128938110,4330,4330,4330,4330,0
|
|
20230720,143000,128938110,4330,4330,4330,4330,30
|
|
20230720,142900,128808210,4330,4330,4330,4330,0
|
|
20230720,142800,128808210,4330,4330,4330,4330,0
|
|
20230720,142700,128808210,4330,4330,4330,4330,0
|
|
20230720,142600,128808210,4330,4310,4330,4295,349
|
|
20230720,142500,127299120,4315,4315,4315,4315,300
|
|
20230720,142400,126004620,4315,4315,4315,4315,0
|
|
20230720,142300,126004620,4315,4315,4315,4315,1
|
|
20230720,142200,126000305,4310,4310,4310,4310,32
|
|
20230720,142100,125862385,4310,4310,4310,4310,18
|
|
20230720,142000,125784805,4310,4310,4310,4310,0
|
|
20230720,141900,125784805,4310,4310,4310,4310,1
|
|
20230720,141800,125780495,4315,4315,4315,4315,0
|
|
20230720,141700,125780495,4315,4315,4315,4315,0
|
|
20230720,141600,125780495,4315,4315,4315,4315,0
|
|
20230720,141500,125780495,4315,4315,4315,4315,0
|
|
20230720,141400,125780495,4315,4315,4315,4315,1
|
|
20230720,141300,125776180,4275,4275,4275,4275,0
|
|
20230720,141200,125776180,4275,4285,4320,4275,1056
|
|
20230720,141100,121256435,4320,4320,4320,4320,0
|
|
20230720,141000,121256435,4320,4320,4320,4320,0
|
|
20230720,140900,121256435,4320,4320,4320,4320,1
|
|
20230720,140800,121252115,4320,4320,4320,4320,0
|
|
20230720,140700,121252115,4320,4320,4320,4320,0
|
|
20230720,140600,121252115,4320,4320,4320,4320,0
|
|
20230720,140500,121252115,4320,4320,4320,4320,0
|
|
20230720,140400,121252115,4320,4320,4320,4320,0
|
|
20230720,140300,121252115,4320,4320,4320,4320,0
|
|
20230720,140200,121252115,4320,4320,4320,4320,0
|
|
20230720,140100,121252115,4320,4320,4320,4320,0
|
|
20230720,140000,121252115,4320,4320,4320,4320,0
|
|
20230720,135900,121252115,4320,4320,4320,4320,0
|
|
20230720,135800,121252115,4320,4320,4320,4320,0
|
|
20230720,135700,121252115,4320,4320,4320,4320,0
|
|
20230720,135600,121252115,4320,4320,4320,4320,0
|
|
20230720,135500,121252115,4320,4320,4320,4320,1
|
|
20230720,135400,121247795,4285,4290,4290,4285,539
|
|
20230720,135300,118938040,4325,4325,4325,4325,120
|
|
20230720,135200,118419040,4325,4325,4325,4325,0
|
|
20230720,135100,118419040,4325,4325,4325,4325,1
|
|
20230720,135000,118414715,4320,4320,4320,4320,0
|
|
20230720,134900,118414715,4320,4320,4320,4320,0
|
|
20230720,134800,118414715,4320,4320,4320,4320,0
|
|
20230720,134700,118414715,4320,4320,4320,4320,200
|
|
20230720,134600,117550715,4320,4320,4320,4320,30
|
|
20230720,134500,117421115,4325,4325,4325,4325,24
|
|
20230720,134400,117317315,4330,4330,4330,4330,0
|
|
20230720,134300,117317315,4330,4330,4330,4330,0
|
|
20230720,134200,117317315,4330,4330,4330,4330,0
|
|
20230720,134100,117317315,4330,4330,4330,4330,0
|
|
20230720,134000,117317315,4330,4330,4330,4330,0
|
|
20230720,133900,117317315,4330,4330,4330,4330,0
|
|
20230720,133800,117317315,4330,4330,4330,4330,0
|
|
20230720,133700,117317315,4330,4330,4330,4330,0
|
|
20230720,133600,117317315,4330,4330,4330,4330,0
|
|
20230720,133500,117317315,4330,4330,4330,4330,0
|
|
20230720,133400,117317315,4330,4330,4330,4330,0
|
|
20230720,133300,117317315,4330,4295,4330,4295,2
|
|
20230720,133200,117308690,4335,4335,4335,4335,0
|
|
20230720,133100,117308690,4335,4335,4335,4335,0
|
|
20230720,133000,117308690,4335,4335,4335,4335,0
|
|
20230720,132900,117308690,4335,4335,4335,4335,50
|
|
20230720,132800,117091940,4335,4335,4335,4335,0
|
|
20230720,132700,117091940,4335,4335,4335,4335,0
|
|
20230720,132600,117091940,4335,4330,4335,4330,260
|
|
20230720,132500,115965840,4335,4335,4335,4335,500
|
|
20230720,132400,113798340,4335,4335,4335,4335,5
|
|
20230720,132300,113776665,4335,4335,4335,4335,0
|
|
20230720,132200,113776665,4335,4335,4335,4335,0
|
|
20230720,132100,113776665,4335,4325,4335,4325,2
|
|
20230720,132000,113768005,4290,4290,4290,4290,0
|
|
20230720,131900,113768005,4290,4290,4290,4290,118
|
|
20230720,131800,113261785,4290,4290,4290,4290,0
|
|
20230720,131700,113261785,4290,4290,4290,4290,0
|
|
20230720,131600,113261785,4290,4290,4290,4290,0
|
|
20230720,131500,113261785,4290,4290,4290,4290,0
|
|
20230720,131400,113261785,4290,4295,4295,4285,3440
|
|
20230720,131300,98505720,4340,4340,4340,4340,0
|
|
20230720,131200,98505720,4340,4340,4340,4340,0
|
|
20230720,131100,98505720,4340,4340,4340,4340,0
|
|
20230720,131000,98505720,4340,4340,4340,4340,0
|
|
20230720,130900,98505720,4340,4340,4340,4340,0
|
|
20230720,130800,98505720,4340,4340,4340,4340,0
|
|
20230720,130700,98505720,4340,4335,4340,4335,10
|
|
20230720,130600,98462330,4295,4295,4295,4295,0
|
|
20230720,130500,98462330,4295,4295,4295,4295,1
|
|
20230720,130400,98458035,4290,4290,4290,4290,0
|
|
20230720,130300,98458035,4290,4290,4290,4290,0
|
|
20230720,130200,98458035,4290,4290,4290,4290,0
|
|
20230720,130100,98458035,4290,4310,4310,4290,278
|
|
20230720,130000,97263495,4345,4345,4345,4345,0
|
|
20230720,125900,97263495,4345,4345,4345,4345,0
|
|
20230720,125800,97263495,4345,4345,4345,4345,0
|
|
20230720,125700,97263495,4345,4345,4345,4345,0
|
|
20230720,125600,97263495,4345,4345,4345,4345,0
|
|
20230720,125500,97263495,4345,4345,4345,4345,89
|
|
20230720,125400,96876790,4350,4350,4350,4350,0
|
|
20230720,125300,96876790,4350,4350,4350,4350,0
|
|
20230720,125200,96876790,4350,4350,4350,4350,0
|
|
20230720,125100,96876790,4350,4350,4350,4350,0
|
|
20230720,125000,96876790,4350,4350,4350,4345,50
|
|
20230720,124900,96659320,4350,4295,4350,4295,3910
|
|
20230720,124800,79708340,4290,4290,4290,4290,0
|
|
20230720,124700,79708340,4290,4290,4290,4290,0
|
|
20230720,124600,79708340,4290,4290,4290,4290,0
|
|
20230720,124500,79708340,4290,4290,4290,4290,50
|
|
20230720,124400,79493840,4290,4290,4290,4290,0
|
|
20230720,124300,79493840,4290,4290,4290,4290,0
|
|
20230720,124200,79493840,4290,4295,4295,4290,330
|
|
20230720,124100,78077200,4295,4295,4295,4295,0
|
|
20230720,124000,78077200,4295,4295,4295,4295,180
|
|
20230720,123900,77304100,4325,4325,4325,4325,0
|
|
20230720,123800,77304100,4325,4325,4325,4325,0
|
|
20230720,123700,77304100,4325,4325,4325,4325,0
|
|
20230720,123600,77304100,4325,4325,4325,4325,0
|
|
20230720,123500,77304100,4325,4325,4325,4325,0
|
|
20230720,123400,77304100,4325,4325,4325,4325,10
|
|
20230720,123300,77260850,4325,4325,4325,4325,0
|
|
20230720,123200,77260850,4325,4325,4325,4325,0
|
|
20230720,123100,77260850,4325,4325,4325,4325,0
|
|
20230720,123000,77260850,4325,4325,4325,4325,0
|
|
20230720,122900,77260850,4325,4325,4325,4325,0
|
|
20230720,122800,77260850,4325,4325,4325,4325,0
|
|
20230720,122700,77260850,4325,4325,4325,4325,0
|
|
20230720,122600,77260850,4325,4325,4325,4325,0
|
|
20230720,122500,77260850,4325,4325,4325,4325,0
|
|
20230720,122400,77260850,4325,4325,4325,4325,1
|
|
20230720,122300,77256525,4295,4295,4295,4295,0
|
|
20230720,122200,77256525,4295,4300,4300,4295,100
|
|
20230720,122100,76827005,4325,4325,4325,4325,0
|
|
20230720,122000,76827005,4325,4300,4325,4300,2
|
|
20230720,121900,76818380,4325,4325,4325,4325,0
|
|
20230720,121800,76818380,4325,4325,4325,4325,0
|
|
20230720,121700,76818380,4325,4325,4325,4325,5
|
|
20230720,121600,76796755,4325,4325,4325,4325,0
|
|
20230720,121500,76796755,4325,4325,4325,4325,0
|
|
20230720,121400,76796755,4325,4325,4325,4325,0
|
|
20230720,121300,76796755,4325,4325,4325,4325,0
|
|
20230720,121200,76796755,4325,4325,4325,4325,5
|
|
20230720,121100,76775130,4330,4330,4330,4330,0
|
|
20230720,121000,76775130,4330,4330,4330,4330,0
|
|
20230720,120900,76775130,4330,4330,4330,4330,0
|
|
20230720,120800,76775130,4330,4330,4330,4330,0
|
|
20230720,120700,76775130,4330,4330,4330,4330,1
|
|
20230720,120600,76770800,4295,4295,4295,4295,1
|
|
20230720,120500,76766505,4330,4330,4330,4330,0
|
|
20230720,120400,76766505,4330,4300,4330,4300,981
|
|
20230720,120300,72547970,4300,4300,4300,4300,0
|
|
20230720,120200,72547970,4300,4300,4300,4300,0
|
|
20230720,120100,72547970,4300,4300,4300,4300,1
|
|
20230720,120000,72543670,4290,4290,4290,4290,1594
|
|
20230720,115900,65705410,4300,4300,4300,4300,30
|
|
20230720,115800,65576410,4300,4300,4300,4300,0
|
|
20230720,115700,65576410,4300,4300,4300,4300,0
|
|
20230720,115600,65576410,4300,4300,4300,4300,0
|
|
20230720,115500,65576410,4300,4300,4300,4300,0
|
|
20230720,115400,65576410,4300,4300,4300,4300,0
|
|
20230720,115300,65576410,4300,4300,4300,4300,0
|
|
20230720,115200,65576410,4300,4290,4300,4290,447
|
|
20230720,115100,63658770,4290,4290,4290,4290,256
|
|
20230720,115000,62560530,4300,4300,4300,4300,0
|
|
20230720,114900,62560530,4300,4300,4300,4300,0
|
|
20230720,114800,62560530,4300,4300,4300,4300,0
|
|
20230720,114700,62560530,4300,4295,4300,4295,10
|
|
20230720,114600,62517555,4295,4295,4295,4295,82
|
|
20230720,114500,62165365,4295,4295,4295,4295,5
|
|
20230720,114400,62143890,4290,4290,4290,4290,0
|
|
20230720,114300,62143890,4290,4290,4290,4290,0
|
|
20230720,114200,62143890,4290,4290,4290,4290,0
|
|
20230720,114100,62143890,4290,4290,4290,4290,0
|
|
20230720,114000,62143890,4290,4290,4290,4290,175
|
|
20230720,113900,61393140,4300,4300,4300,4300,0
|
|
20230720,113800,61393140,4300,4300,4300,4300,1
|
|
20230720,113700,61388840,4290,4290,4290,4290,0
|
|
20230720,113600,61388840,4290,4290,4290,4290,0
|
|
20230720,113500,61388840,4290,4290,4290,4290,0
|
|
20230720,113400,61388840,4290,4290,4290,4290,0
|
|
20230720,113300,61388840,4290,4290,4290,4290,0
|
|
20230720,113200,61388840,4290,4295,4295,4290,100
|
|
20230720,113100,60959370,4295,4295,4295,4295,0
|
|
20230720,113000,60959370,4295,4295,4295,4295,0
|
|
20230720,112900,60959370,4295,4295,4295,4295,0
|
|
20230720,112800,60959370,4295,4295,4295,4295,1
|
|
20230720,112700,60955075,4300,4300,4300,4300,0
|
|
20230720,112600,60955075,4300,4300,4300,4300,0
|
|
20230720,112500,60955075,4300,4300,4300,4300,0
|
|
20230720,112400,60955075,4300,4300,4300,4300,1
|
|
20230720,112300,60950775,4300,4300,4300,4300,0
|
|
20230720,112200,60950775,4300,4300,4300,4300,0
|
|
20230720,112100,60950775,4300,4300,4300,4300,0
|
|
20230720,112000,60950775,4300,4300,4300,4300,1
|
|
20230720,111900,60946475,4290,4290,4290,4290,0
|
|
20230720,111800,60946475,4290,4290,4290,4290,23
|
|
20230720,111700,60847805,4300,4300,4300,4300,0
|
|
20230720,111600,60847805,4300,4300,4300,4300,0
|
|
20230720,111500,60847805,4300,4300,4300,4300,0
|
|
20230720,111400,60847805,4300,4300,4300,4300,11
|
|
20230720,111300,60800505,4300,4300,4300,4300,0
|
|
20230720,111200,60800505,4300,4300,4300,4300,0
|
|
20230720,111100,60800505,4300,4300,4300,4300,7
|
|
20230720,111000,60770405,4300,4300,4300,4300,0
|
|
20230720,110900,60770405,4300,4300,4300,4300,1
|
|
20230720,110800,60766105,4295,4295,4295,4295,975
|
|
20230720,110700,56578480,4295,4295,4295,4295,25
|
|
20230720,110600,56471105,4300,4300,4300,4300,0
|
|
20230720,110500,56471105,4300,4300,4300,4300,0
|
|
20230720,110400,56471105,4300,4300,4300,4300,100
|
|
20230720,110300,56041105,4300,4300,4300,4300,0
|
|
20230720,110200,56041105,4300,4300,4300,4300,0
|
|
20230720,110100,56041105,4300,4300,4300,4300,1
|
|
20230720,110000,56036805,4295,4295,4295,4295,0
|
|
20230720,105900,56036805,4295,4295,4295,4295,0
|
|
20230720,105800,56036805,4295,4295,4295,4295,116
|
|
20230720,105700,55538585,4295,4295,4295,4295,0
|
|
20230720,105600,55538585,4295,4295,4295,4295,0
|
|
20230720,105500,55538585,4295,4295,4295,4295,0
|
|
20230720,105400,55538585,4295,4295,4295,4295,0
|
|
20230720,105300,55538585,4295,4295,4295,4295,20
|
|
20230720,105200,55452685,4295,4295,4295,4295,0
|
|
20230720,105100,55452685,4295,4295,4295,4295,9
|
|
20230720,105000,55414030,4290,4290,4290,4290,0
|
|
20230720,104900,55414030,4290,4290,4290,4290,48
|
|
20230720,104800,55208110,4295,4295,4295,4295,0
|
|
20230720,104700,55208110,4295,4295,4295,4295,50
|
|
20230720,104600,54993360,4295,4295,4295,4295,0
|
|
20230720,104500,54993360,4295,4295,4295,4295,1
|
|
20230720,104400,54989065,4290,4290,4290,4290,0
|
|
20230720,104300,54989065,4290,4290,4290,4290,65
|
|
20230720,104200,54710215,4295,4295,4295,4295,0
|
|
20230720,104100,54710215,4295,4295,4295,4295,0
|
|
20230720,104000,54710215,4295,4295,4295,4295,0
|
|
20230720,103900,54710215,4295,4295,4295,4295,3
|
|
20230720,103800,54697330,4295,4295,4295,4295,0
|
|
20230720,103700,54697330,4295,4295,4295,4295,0
|
|
20230720,103600,54697330,4295,4295,4295,4295,0
|
|
20230720,103500,54697330,4295,4295,4295,4295,0
|
|
20230720,103400,54697330,4295,4295,4295,4295,0
|
|
20230720,103300,54697330,4295,4295,4295,4295,0
|
|
20230720,103200,54697330,4295,4295,4295,4295,0
|
|
20230720,103100,54697330,4295,4295,4295,4295,0
|
|
20230720,103000,54697330,4295,4295,4295,4295,0
|
|
20230720,102900,54697330,4295,4295,4295,4295,0
|
|
20230720,102800,54697330,4295,4295,4295,4295,18
|
|
20230720,102700,54620020,4295,4295,4295,4295,0
|
|
20230720,102600,54620020,4295,4295,4295,4295,5
|
|
20230720,102500,54598545,4295,4295,4295,4295,0
|
|
20230720,102400,54598545,4295,4295,4295,4295,0
|
|
20230720,102300,54598545,4295,4295,4295,4295,0
|
|
20230720,102200,54598545,4295,4295,4295,4295,0
|
|
20230720,102100,54598545,4295,4295,4295,4295,0
|
|
20230720,102000,54598545,4295,4295,4295,4295,0
|
|
20230720,101900,54598545,4295,4295,4295,4295,0
|
|
20230720,101800,54598545,4295,4295,4295,4295,1
|
|
20230720,101700,54594250,4280,4280,4280,4280,1
|
|
20230720,101600,54589970,4295,4295,4295,4295,0
|
|
20230720,101500,54589970,4295,4295,4295,4295,0
|
|
20230720,101400,54589970,4295,4295,4295,4295,0
|
|
20230720,101300,54589970,4295,4295,4295,4295,0
|
|
20230720,101200,54589970,4295,4295,4295,4295,0
|
|
20230720,101100,54589970,4295,4295,4295,4295,0
|
|
20230720,101000,54589970,4295,4295,4295,4295,1
|
|
20230720,100900,54585675,4285,4285,4285,4285,0
|
|
20230720,100800,54585675,4285,4285,4285,4285,0
|
|
20230720,100700,54585675,4285,4285,4285,4285,0
|
|
20230720,100600,54585675,4285,4280,4285,4280,25
|
|
20230720,100500,54478565,4280,4280,4280,4280,50
|
|
20230720,100400,54264565,4285,4285,4285,4285,0
|
|
20230720,100300,54264565,4285,4285,4285,4285,1
|
|
20230720,100200,54260280,4260,4260,4260,4260,0
|
|
20230720,100100,54260280,4260,4265,4265,4260,479
|
|
20230720,100000,52218635,4290,4290,4290,4290,10
|
|
20230720,095900,52175735,4300,4300,4300,4300,0
|
|
20230720,095800,52175735,4300,4300,4300,4300,0
|
|
20230720,095700,52175735,4300,4285,4300,4265,1001
|
|
20230720,095600,47904645,4325,4325,4325,4325,100
|
|
20230720,095500,47472145,4325,4325,4325,4325,100
|
|
20230720,095400,47039645,4325,4325,4325,4325,0
|
|
20230720,095300,47039645,4325,4325,4325,4325,0
|
|
20230720,095200,47039645,4325,4325,4325,4325,0
|
|
20230720,095100,47039645,4325,4310,4325,4310,6
|
|
20230720,095000,47013765,4310,4310,4310,4310,7
|
|
20230720,094900,46983595,4310,4310,4310,4310,0
|
|
20230720,094800,46983595,4310,4310,4310,4310,1
|
|
20230720,094700,46979285,4310,4330,4330,4265,906
|
|
20230720,094600,43096120,4330,4330,4330,4330,0
|
|
20230720,094500,43096120,4330,4325,4330,4325,60
|
|
20230720,094400,42836350,4300,4325,4325,4300,96
|
|
20230720,094300,42422530,4330,4330,4330,4330,1
|
|
20230720,094200,42418200,4330,4330,4330,4330,0
|
|
20230720,094100,42418200,4330,4330,4330,4330,0
|
|
20230720,094000,42418200,4330,4330,4330,4330,0
|
|
20230720,093900,42418200,4330,4330,4330,4330,0
|
|
20230720,093800,42418200,4330,4330,4330,4330,1
|
|
20230720,093700,42413870,4330,4330,4330,4330,1
|
|
20230720,093600,42409540,4330,4305,4330,4305,3
|
|
20230720,093500,42396600,4330,4330,4330,4330,1
|
|
20230720,093400,42392270,4330,4330,4330,4330,0
|
|
20230720,093300,42392270,4330,4330,4330,4330,5
|
|
20230720,093200,42370620,4330,4330,4330,4330,43
|
|
20230720,093100,42184430,4330,4330,4330,4330,5
|
|
20230720,093000,42162780,4330,4330,4330,4330,3
|
|
20230720,092900,42149790,4335,4310,4335,4305,78
|
|
20230720,092800,41813890,4335,4340,4340,4330,801
|
|
20230720,092700,38341045,4335,4325,4345,4325,1187
|
|
20230720,092600,33191230,4330,4325,4330,4325,1111
|
|
20230720,092500,28381065,4325,4325,4325,4325,0
|
|
20230720,092400,28381065,4325,4325,4325,4325,7
|
|
20230720,092300,28350790,4330,4330,4330,4330,4
|
|
20230720,092200,28333470,4330,4330,4335,4330,132
|
|
20230720,092100,27761895,4325,4315,4325,4315,1139
|
|
20230720,092000,22840810,4315,4315,4315,4315,43
|
|
20230720,091900,22655265,4310,4300,4310,4300,560
|
|
20230720,091800,20245160,4300,4300,4300,4300,0
|
|
20230720,091700,20245160,4300,4300,4300,4300,3
|
|
20230720,091600,20232260,4295,4295,4295,4295,0
|
|
20230720,091500,20232260,4295,4295,4295,4295,100
|
|
20230720,091400,19802760,4295,4295,4295,4295,10
|
|
20230720,091300,19759810,4295,4295,4295,4295,351
|
|
20230720,091200,18252265,4295,4280,4295,4280,18
|
|
20230720,091100,18175210,4290,4270,4290,4270,300
|
|
20230720,091000,16890210,4295,4295,4295,4295,103
|
|
20230720,090900,16447825,4295,4290,4295,4290,666
|
|
20230720,090800,13587365,4295,4295,4295,4295,5
|
|
20230720,090700,13565890,4265,4280,4280,4265,29
|
|
20230720,090600,13441920,4280,4260,4285,4260,472
|
|
20230720,090500,11422610,4270,4260,4270,4260,142
|
|
20230720,090400,10817165,4245,4245,4245,4245,130
|
|
20230720,090300,10265315,4245,4260,4260,4245,206
|
|
20230720,090200,9390830,4270,4255,4270,4250,1956
|
|
20230720,090100,1077790,4270,4270,4270,4270,1
|
|
20230720,090000,1073520,4260,4260,4260,4260,252
|