693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,203000,289192740,4545,4545,4545,4545,3252
|
|
20230720,202900,289192740,4545,4545,4545,4545,0
|
|
20230720,202800,289192740,4545,4545,4545,4545,0
|
|
20230720,202700,289192740,4545,4545,4545,4545,0
|
|
20230720,202600,289192740,4545,4545,4545,4545,0
|
|
20230720,202500,289192740,4545,4545,4545,4545,0
|
|
20230720,202400,289192740,4545,4545,4545,4545,0
|
|
20230720,202300,289192740,4545,4545,4545,4545,0
|
|
20230720,202200,289192740,4545,4545,4545,4545,0
|
|
20230720,202100,289192740,4545,4545,4545,4545,0
|
|
20230720,202000,289192740,4545,4545,4545,4545,0
|
|
20230720,201900,289192740,4545,4545,4545,4545,0
|
|
20230720,201800,289192740,4545,4545,4545,4545,0
|
|
20230720,201700,289192740,4545,4545,4545,4545,0
|
|
20230720,201600,289192740,4545,4545,4545,4545,0
|
|
20230720,201500,289192740,4545,4545,4545,4545,0
|
|
20230720,201400,289192740,4545,4545,4545,4545,0
|
|
20230720,201300,289192740,4545,4545,4545,4545,0
|
|
20230720,201200,289192740,4545,4545,4545,4545,0
|
|
20230720,201100,289192740,4545,4545,4545,4545,0
|
|
20230720,201000,289192740,4545,4545,4545,4545,0
|
|
20230720,200900,289192740,4545,4545,4545,4545,0
|
|
20230720,200800,289192740,4545,4545,4545,4545,0
|
|
20230720,200700,289192740,4545,4545,4545,4545,0
|
|
20230720,200600,289192740,4545,4545,4545,4545,0
|
|
20230720,200500,289192740,4545,4545,4545,4545,0
|
|
20230720,200400,289192740,4545,4545,4545,4545,0
|
|
20230720,200300,289192740,4545,4545,4545,4545,0
|
|
20230720,200200,289192740,4545,4545,4545,4545,0
|
|
20230720,200100,289192740,4545,4545,4545,4545,0
|
|
20230720,200000,289192740,4545,4545,4545,4545,3252
|
|
20230720,195900,289192740,4545,4545,4545,4545,0
|
|
20230720,195800,289192740,4545,4545,4545,4545,0
|
|
20230720,195700,289192740,4545,4545,4545,4545,0
|
|
20230720,195600,289192740,4545,4545,4545,4545,0
|
|
20230720,195500,289192740,4545,4545,4545,4545,0
|
|
20230720,195400,289192740,4545,4545,4545,4545,0
|
|
20230720,195300,289192740,4545,4545,4545,4545,0
|
|
20230720,195200,289192740,4545,4545,4545,4545,0
|
|
20230720,195100,289192740,4545,4545,4545,4545,0
|
|
20230720,195000,289192740,4545,4545,4545,4545,0
|
|
20230720,194900,289192740,4545,4545,4545,4545,0
|
|
20230720,194800,289192740,4545,4545,4545,4545,0
|
|
20230720,194700,289192740,4545,4545,4545,4545,0
|
|
20230720,194600,289192740,4545,4545,4545,4545,0
|
|
20230720,194500,289192740,4545,4545,4545,4545,0
|
|
20230720,194400,289192740,4545,4545,4545,4545,0
|
|
20230720,194300,289192740,4545,4545,4545,4545,0
|
|
20230720,194200,289192740,4545,4545,4545,4545,0
|
|
20230720,194100,289192740,4545,4545,4545,4545,0
|
|
20230720,194000,289192740,4545,4545,4545,4545,0
|
|
20230720,193900,289192740,4545,4545,4545,4545,0
|
|
20230720,193800,289192740,4545,4545,4545,4545,0
|
|
20230720,193700,289192740,4545,4545,4545,4545,0
|
|
20230720,193600,289192740,4545,4545,4545,4545,0
|
|
20230720,193500,289192740,4545,4545,4545,4545,0
|
|
20230720,193400,289192740,4545,4545,4545,4545,0
|
|
20230720,193300,289192740,4545,4545,4545,4545,0
|
|
20230720,193200,289192740,4545,4545,4545,4545,0
|
|
20230720,193100,289192740,4545,4545,4545,4545,0
|
|
20230720,193000,289192740,4545,4545,4545,4545,3252
|
|
20230720,192900,289192740,4545,4545,4545,4545,0
|
|
20230720,192800,289192740,4545,4545,4545,4545,0
|
|
20230720,192700,289192740,4545,4545,4545,4545,0
|
|
20230720,192600,289192740,4545,4545,4545,4545,0
|
|
20230720,192500,289192740,4545,4545,4545,4545,0
|
|
20230720,192400,289192740,4545,4545,4545,4545,0
|
|
20230720,192300,289192740,4545,4545,4545,4545,0
|
|
20230720,192200,289192740,4545,4545,4545,4545,0
|
|
20230720,192100,289192740,4545,4545,4545,4545,0
|
|
20230720,192000,289192740,4545,4545,4545,4545,0
|
|
20230720,191900,289192740,4545,4545,4545,4545,0
|
|
20230720,191800,289192740,4545,4545,4545,4545,0
|
|
20230720,191700,289192740,4545,4545,4545,4545,0
|
|
20230720,191600,289192740,4545,4545,4545,4545,0
|
|
20230720,191500,289192740,4545,4545,4545,4545,0
|
|
20230720,191400,289192740,4545,4545,4545,4545,0
|
|
20230720,191300,289192740,4545,4545,4545,4545,0
|
|
20230720,191200,289192740,4545,4545,4545,4545,0
|
|
20230720,191100,289192740,4545,4545,4545,4545,0
|
|
20230720,191000,289192740,4545,4545,4545,4545,0
|
|
20230720,190900,289192740,4545,4545,4545,4545,0
|
|
20230720,190800,289192740,4545,4545,4545,4545,0
|
|
20230720,190700,289192740,4545,4545,4545,4545,0
|
|
20230720,190600,289192740,4545,4545,4545,4545,0
|
|
20230720,190500,289192740,4545,4545,4545,4545,0
|
|
20230720,190400,289192740,4545,4545,4545,4545,0
|
|
20230720,190300,289192740,4545,4545,4545,4545,0
|
|
20230720,190200,289192740,4545,4545,4545,4545,0
|
|
20230720,190100,289192740,4545,4545,4545,4545,0
|
|
20230720,190000,289192740,4545,4545,4545,4545,3252
|
|
20230720,185900,289192740,4545,4545,4545,4545,0
|
|
20230720,185800,289192740,4545,4545,4545,4545,0
|
|
20230720,185700,289192740,4545,4545,4545,4545,0
|
|
20230720,185600,289192740,4545,4545,4545,4545,0
|
|
20230720,185500,289192740,4545,4545,4545,4545,0
|
|
20230720,185400,289192740,4545,4545,4545,4545,0
|
|
20230720,185300,289192740,4545,4545,4545,4545,0
|
|
20230720,185200,289192740,4545,4545,4545,4545,0
|
|
20230720,185100,289192740,4545,4545,4545,4545,0
|
|
20230720,185000,289192740,4545,4545,4545,4545,0
|
|
20230720,184900,289192740,4545,4545,4545,4545,0
|
|
20230720,184800,289192740,4545,4545,4545,4545,0
|
|
20230720,184700,289192740,4545,4545,4545,4545,0
|
|
20230720,184600,289192740,4545,4545,4545,4545,0
|
|
20230720,184500,289192740,4545,4545,4545,4545,0
|
|
20230720,184400,289192740,4545,4545,4545,4545,0
|
|
20230720,184300,289192740,4545,4545,4545,4545,0
|
|
20230720,184200,289192740,4545,4545,4545,4545,0
|
|
20230720,184100,289192740,4545,4545,4545,4545,0
|
|
20230720,184000,289192740,4545,4545,4545,4545,0
|
|
20230720,183900,289192740,4545,4545,4545,4545,0
|
|
20230720,183800,289192740,4545,4545,4545,4545,0
|
|
20230720,183700,289192740,4545,4545,4545,4545,0
|
|
20230720,183600,289192740,4545,4545,4545,4545,0
|
|
20230720,183500,289192740,4545,4545,4545,4545,0
|
|
20230720,183400,289192740,4545,4545,4545,4545,0
|
|
20230720,183300,289192740,4545,4545,4545,4545,0
|
|
20230720,183200,289192740,4545,4545,4545,4545,0
|
|
20230720,183100,289192740,4545,4545,4545,4545,0
|
|
20230720,183000,289192740,4545,4545,4545,4545,3252
|
|
20230720,182900,289192740,4545,4545,4545,4545,0
|
|
20230720,182800,289192740,4545,4545,4545,4545,0
|
|
20230720,182700,289192740,4545,4545,4545,4545,0
|
|
20230720,182600,289192740,4545,4545,4545,4545,0
|
|
20230720,182500,289192740,4545,4545,4545,4545,0
|
|
20230720,182400,289192740,4545,4545,4545,4545,0
|
|
20230720,182300,289192740,4545,4545,4545,4545,0
|
|
20230720,182200,289192740,4545,4545,4545,4545,0
|
|
20230720,182100,289192740,4545,4545,4545,4545,0
|
|
20230720,182000,289192740,4545,4545,4545,4545,0
|
|
20230720,181900,289192740,4545,4545,4545,4545,0
|
|
20230720,181800,289192740,4545,4545,4545,4545,0
|
|
20230720,181700,289192740,4545,4545,4545,4545,0
|
|
20230720,181600,289192740,4545,4545,4545,4545,0
|
|
20230720,181500,289192740,4545,4545,4545,4545,0
|
|
20230720,181400,289192740,4545,4545,4545,4545,0
|
|
20230720,181300,289192740,4545,4545,4545,4545,0
|
|
20230720,181200,289192740,4545,4545,4545,4545,0
|
|
20230720,181100,289192740,4545,4545,4545,4545,0
|
|
20230720,181000,289192740,4545,4545,4545,4545,0
|
|
20230720,180900,289192740,4545,4545,4545,4545,0
|
|
20230720,180800,289192740,4545,4545,4545,4545,0
|
|
20230720,180700,289192740,4545,4545,4545,4545,0
|
|
20230720,180600,289192740,4545,4545,4545,4545,0
|
|
20230720,180500,289192740,4545,4545,4545,4545,0
|
|
20230720,180400,289192740,4545,4545,4545,4545,0
|
|
20230720,180300,289192740,4545,4545,4545,4545,0
|
|
20230720,180200,289192740,4545,4545,4545,4545,0
|
|
20230720,180100,289192740,4545,4545,4545,4545,0
|
|
20230720,180000,289192740,4545,4545,4545,4545,3252
|
|
20230720,175900,289192740,4545,4545,4545,4545,0
|
|
20230720,175800,289192740,4545,4545,4545,4545,0
|
|
20230720,175700,289192740,4545,4545,4545,4545,0
|
|
20230720,175600,289192740,4545,4545,4545,4545,0
|
|
20230720,175500,289192740,4545,4545,4545,4545,0
|
|
20230720,175400,289192740,4545,4545,4545,4545,0
|
|
20230720,175300,289192740,4545,4545,4545,4545,0
|
|
20230720,175200,289192740,4545,4545,4545,4545,0
|
|
20230720,175100,289192740,4545,4545,4545,4545,0
|
|
20230720,175000,289192740,4545,4545,4545,4545,0
|
|
20230720,174900,289192740,4545,4545,4545,4545,0
|
|
20230720,174800,289192740,4545,4545,4545,4545,0
|
|
20230720,174700,289192740,4545,4545,4545,4545,0
|
|
20230720,174600,289192740,4545,4545,4545,4545,0
|
|
20230720,174500,289192740,4545,4545,4545,4545,0
|
|
20230720,174400,289192740,4545,4545,4545,4545,0
|
|
20230720,174300,289192740,4545,4545,4545,4545,0
|
|
20230720,174200,289192740,4545,4545,4545,4545,0
|
|
20230720,174100,289192740,4545,4545,4545,4545,0
|
|
20230720,174000,289192740,4545,4545,4545,4545,0
|
|
20230720,173900,289192740,4545,4545,4545,4545,0
|
|
20230720,173800,289192740,4545,4545,4545,4545,0
|
|
20230720,173700,289192740,4545,4545,4545,4545,0
|
|
20230720,173600,289192740,4545,4545,4545,4545,0
|
|
20230720,173500,289192740,4545,4545,4545,4545,0
|
|
20230720,173400,289192740,4545,4545,4545,4545,0
|
|
20230720,173300,289192740,4545,4545,4545,4545,0
|
|
20230720,173200,289192740,4545,4545,4545,4545,0
|
|
20230720,173100,289192740,4545,4545,4545,4545,0
|
|
20230720,173000,289192740,4545,4545,4545,4545,3252
|
|
20230720,172900,289192740,4545,4545,4545,4545,0
|
|
20230720,172800,289192740,4545,4545,4545,4545,0
|
|
20230720,172700,289192740,4545,4545,4545,4545,0
|
|
20230720,172600,289192740,4545,4545,4545,4545,0
|
|
20230720,172500,289192740,4545,4545,4545,4545,0
|
|
20230720,172400,289192740,4545,4545,4545,4545,0
|
|
20230720,172300,289192740,4545,4545,4545,4545,0
|
|
20230720,172200,289192740,4545,4545,4545,4545,0
|
|
20230720,172100,289192740,4545,4545,4545,4545,0
|
|
20230720,172000,289192740,4545,4545,4545,4545,0
|
|
20230720,171900,289192740,4545,4545,4545,4545,0
|
|
20230720,171800,289192740,4545,4545,4545,4545,0
|
|
20230720,171700,289192740,4545,4545,4545,4545,0
|
|
20230720,171600,289192740,4545,4545,4545,4545,0
|
|
20230720,171500,289192740,4545,4545,4545,4545,0
|
|
20230720,171400,289192740,4545,4545,4545,4545,0
|
|
20230720,171300,289192740,4545,4545,4545,4545,0
|
|
20230720,171200,289192740,4545,4545,4545,4545,0
|
|
20230720,171100,289192740,4545,4545,4545,4545,0
|
|
20230720,171000,289192740,4545,4545,4545,4545,0
|
|
20230720,170900,289192740,4545,4545,4545,4545,0
|
|
20230720,170800,289192740,4545,4545,4545,4545,0
|
|
20230720,170700,289192740,4545,4545,4545,4545,0
|
|
20230720,170600,289192740,4545,4545,4545,4545,0
|
|
20230720,170500,289192740,4545,4545,4545,4545,0
|
|
20230720,170400,289192740,4545,4545,4545,4545,0
|
|
20230720,170300,289192740,4545,4545,4545,4545,0
|
|
20230720,170200,289192740,4545,4545,4545,4545,0
|
|
20230720,170100,289192740,4545,4545,4545,4545,0
|
|
20230720,170000,289192740,4545,4545,4545,4545,3252
|
|
20230720,165900,289192740,4545,4545,4545,4545,0
|
|
20230720,165800,289192740,4545,4545,4545,4545,0
|
|
20230720,165700,289192740,4545,4545,4545,4545,0
|
|
20230720,165600,289192740,4545,4545,4545,4545,0
|
|
20230720,165500,289192740,4545,4545,4545,4545,0
|
|
20230720,165400,289192740,4545,4545,4545,4545,0
|
|
20230720,165300,289192740,4545,4545,4545,4545,0
|
|
20230720,165200,289192740,4545,4545,4545,4545,0
|
|
20230720,165100,289192740,4545,4545,4545,4545,0
|
|
20230720,165000,289192740,4545,4545,4545,4545,0
|
|
20230720,164900,289192740,4545,4545,4545,4545,0
|
|
20230720,164800,289192740,4545,4545,4545,4545,0
|
|
20230720,164700,289192740,4545,4545,4545,4545,0
|
|
20230720,164600,289192740,4545,4545,4545,4545,0
|
|
20230720,164500,289192740,4545,4545,4545,4545,0
|
|
20230720,164400,289192740,4545,4545,4545,4545,0
|
|
20230720,164300,289192740,4545,4545,4545,4545,0
|
|
20230720,164200,289192740,4545,4545,4545,4545,0
|
|
20230720,164100,289192740,4545,4545,4545,4545,0
|
|
20230720,164000,289192740,4545,4545,4545,4545,0
|
|
20230720,163900,289192740,4545,4545,4545,4545,0
|
|
20230720,163800,289192740,4545,4545,4545,4545,0
|
|
20230720,163700,289192740,4545,4545,4545,4545,0
|
|
20230720,163600,289192740,4545,4545,4545,4545,0
|
|
20230720,163500,289192740,4545,4545,4545,4545,0
|
|
20230720,163400,289192740,4545,4545,4545,4545,0
|
|
20230720,163300,289192740,4545,4545,4545,4545,0
|
|
20230720,163200,289192740,4545,4545,4545,4545,0
|
|
20230720,163100,289192740,4545,4545,4545,4545,0
|
|
20230720,163000,289192740,4545,4545,4545,4545,3252
|
|
20230720,162900,289192740,4545,4545,4545,4545,0
|
|
20230720,162800,289192740,4545,4545,4545,4545,0
|
|
20230720,162700,289192740,4545,4545,4545,4545,0
|
|
20230720,162600,289192740,4545,4545,4545,4545,0
|
|
20230720,162500,289192740,4545,4545,4545,4545,0
|
|
20230720,162400,289192740,4545,4545,4545,4545,0
|
|
20230720,162300,289192740,4545,4545,4545,4545,0
|
|
20230720,162200,289192740,4545,4545,4545,4545,0
|
|
20230720,162100,289192740,4545,4545,4545,4545,0
|
|
20230720,162000,289192740,4545,4545,4545,4545,0
|
|
20230720,161900,289192740,4545,4545,4545,4545,0
|
|
20230720,161800,289192740,4545,4545,4545,4545,0
|
|
20230720,161700,289192740,4545,4545,4545,4545,0
|
|
20230720,161600,289192740,4545,4545,4545,4545,0
|
|
20230720,161500,289192740,4545,4545,4545,4545,0
|
|
20230720,161400,289192740,4545,4545,4545,4545,0
|
|
20230720,161300,289192740,4545,4545,4545,4545,0
|
|
20230720,161200,289192740,4545,4545,4545,4545,0
|
|
20230720,161100,289192740,4545,4545,4545,4545,0
|
|
20230720,161000,289192740,4545,4545,4545,4545,0
|
|
20230720,160900,289192740,4545,4545,4545,4545,0
|
|
20230720,160800,289192740,4545,4545,4545,4545,0
|
|
20230720,160700,289192740,4545,4545,4545,4545,0
|
|
20230720,160600,289192740,4545,4545,4545,4545,0
|
|
20230720,160500,289192740,4545,4545,4545,4545,0
|
|
20230720,160400,289192740,4545,4545,4545,4545,0
|
|
20230720,160300,289192740,4545,4545,4545,4545,0
|
|
20230720,160200,289192740,4545,4545,4545,4545,0
|
|
20230720,160100,289192740,4545,4545,4545,4545,0
|
|
20230720,160000,289192740,4545,4545,4545,4545,3252
|
|
20230720,155900,289192740,4545,4545,4545,4545,0
|
|
20230720,155800,289192740,4545,4545,4545,4545,0
|
|
20230720,155700,289192740,4545,4545,4545,4545,0
|
|
20230720,155600,289192740,4545,4545,4545,4545,0
|
|
20230720,155500,289192740,4545,4545,4545,4545,0
|
|
20230720,155400,289192740,4545,4545,4545,4545,0
|
|
20230720,155300,289192740,4545,4545,4545,4545,0
|
|
20230720,155200,289192740,4545,4545,4545,4545,0
|
|
20230720,155100,289192740,4545,4545,4545,4545,0
|
|
20230720,155000,289192740,4545,4545,4545,4545,0
|
|
20230720,154900,289192740,4545,4545,4545,4545,0
|
|
20230720,154800,289192740,4545,4545,4545,4545,0
|
|
20230720,154700,289192740,4545,4545,4545,4545,0
|
|
20230720,154600,289192740,4545,4545,4545,4545,0
|
|
20230720,154500,289192740,4545,4545,4545,4545,0
|
|
20230720,154400,289192740,4545,4545,4545,4545,0
|
|
20230720,154300,289192740,4545,4545,4545,4545,0
|
|
20230720,154200,289192740,4545,4545,4545,4545,0
|
|
20230720,154100,289192740,4545,4545,4545,4545,0
|
|
20230720,154000,289192740,4545,4545,4545,4545,0
|
|
20230720,153900,289192740,4545,4545,4545,4545,0
|
|
20230720,153800,289192740,4545,4545,4545,4545,0
|
|
20230720,153700,289192740,4545,4545,4545,4545,0
|
|
20230720,153600,289192740,4545,4545,4545,4545,0
|
|
20230720,153500,289192740,4545,4545,4545,4545,0
|
|
20230720,153400,289192740,4545,4545,4545,4545,0
|
|
20230720,153300,289192740,4545,4545,4545,4545,0
|
|
20230720,153200,289192740,4545,4545,4545,4545,0
|
|
20230720,153100,289192740,4545,4545,4545,4545,0
|
|
20230720,153000,289192740,4545,4545,4545,4545,6504
|
|
20230720,152900,274412400,4535,4535,4535,4535,0
|
|
20230720,152800,274412400,4535,4535,4535,4535,0
|
|
20230720,152700,274412400,4535,4535,4535,4535,0
|
|
20230720,152600,274412400,4535,4535,4535,4535,0
|
|
20230720,152500,274412400,4535,4535,4535,4535,0
|
|
20230720,152400,274412400,4535,4535,4535,4535,0
|
|
20230720,152300,274412400,4535,4535,4535,4535,0
|
|
20230720,152200,274412400,4535,4535,4535,4535,0
|
|
20230720,152100,274412400,4535,4535,4535,4535,0
|
|
20230720,152000,274412400,4535,4535,4535,4535,0
|
|
20230720,151900,274412400,4535,4530,4535,4530,177
|
|
20230720,151800,273610470,4535,4535,4535,4535,0
|
|
20230720,151700,273610470,4535,4530,4535,4530,2
|
|
20230720,151600,273601405,4525,4525,4525,4525,281
|
|
20230720,151500,272329880,4505,4535,4535,4505,1573
|
|
20230720,151400,265228950,4535,4535,4535,4535,0
|
|
20230720,151300,265228950,4535,4535,4535,4535,150
|
|
20230720,151200,264548700,4540,4540,4540,4540,0
|
|
20230720,151100,264548700,4540,4540,4540,4540,0
|
|
20230720,151000,264548700,4540,4540,4540,4540,94
|
|
20230720,150900,264121940,4545,4545,4545,4545,0
|
|
20230720,150800,264121940,4545,4545,4545,4545,0
|
|
20230720,150700,264121940,4545,4545,4545,4545,146
|
|
20230720,150600,263458370,4545,4545,4545,4545,0
|
|
20230720,150500,263458370,4545,4545,4545,4545,0
|
|
20230720,150400,263458370,4545,4545,4545,4545,13
|
|
20230720,150300,263399285,4560,4560,4560,4560,0
|
|
20230720,150200,263399285,4560,4560,4560,4560,5
|
|
20230720,150100,263376485,4560,4550,4560,4540,258
|
|
20230720,150000,262203165,4560,4550,4560,4540,28
|
|
20230720,145900,262075515,4550,4550,4550,4550,0
|
|
20230720,145800,262075515,4550,4560,4560,4550,3
|
|
20230720,145700,262061845,4560,4555,4560,4555,110
|
|
20230720,145600,261560745,4560,4560,4560,4550,367
|
|
20230720,145500,259887245,4555,4545,4555,4545,563
|
|
20230720,145400,257327655,4530,4530,4530,4530,0
|
|
20230720,145300,257327655,4530,4530,4530,4530,182
|
|
20230720,145200,256503195,4530,4540,4540,4530,358
|
|
20230720,145100,254879985,4540,4540,4540,4540,0
|
|
20230720,145000,254879985,4540,4540,4540,4540,0
|
|
20230720,144900,254879985,4540,4540,4540,4540,100
|
|
20230720,144800,254425985,4540,4540,4540,4540,451
|
|
20230720,144700,252378445,4540,4540,4540,4540,0
|
|
20230720,144600,252378445,4540,4540,4540,4540,163
|
|
20230720,144500,251638425,4535,4535,4535,4535,127
|
|
20230720,144400,251062480,4535,4535,4535,4535,280
|
|
20230720,144300,249792680,4520,4520,4520,4520,0
|
|
20230720,144200,249792680,4520,4520,4520,4520,0
|
|
20230720,144100,249792680,4520,4520,4520,4520,0
|
|
20230720,144000,249792680,4520,4520,4520,4520,1
|
|
20230720,143900,249788160,4525,4525,4525,4525,0
|
|
20230720,143800,249788160,4525,4525,4525,4525,0
|
|
20230720,143700,249788160,4525,4525,4525,4525,0
|
|
20230720,143600,249788160,4525,4525,4525,4525,0
|
|
20230720,143500,249788160,4525,4535,4535,4525,1000
|
|
20230720,143400,245262190,4535,4535,4535,4535,0
|
|
20230720,143300,245262190,4535,4535,4535,4535,0
|
|
20230720,143200,245262190,4535,4535,4535,4535,1
|
|
20230720,143100,245257655,4540,4540,4540,4540,0
|
|
20230720,143000,245257655,4540,4540,4540,4540,6
|
|
20230720,142900,245230415,4540,4540,4540,4540,0
|
|
20230720,142800,245230415,4540,4540,4540,4540,4
|
|
20230720,142700,245212255,4545,4545,4545,4545,0
|
|
20230720,142600,245212255,4545,4545,4545,4545,0
|
|
20230720,142500,245212255,4545,4545,4545,4545,27
|
|
20230720,142400,245089540,4545,4540,4545,4525,349
|
|
20230720,142300,243504555,4520,4520,4520,4520,0
|
|
20230720,142200,243504555,4520,4520,4520,4520,0
|
|
20230720,142100,243504555,4520,4520,4520,4520,0
|
|
20230720,142000,243504555,4520,4520,4520,4520,0
|
|
20230720,141900,243504555,4520,4520,4520,4520,0
|
|
20230720,141800,243504555,4520,4520,4520,4520,0
|
|
20230720,141700,243504555,4520,4520,4520,4520,0
|
|
20230720,141600,243504555,4520,4520,4520,4520,0
|
|
20230720,141500,243504555,4520,4520,4520,4520,0
|
|
20230720,141400,243504555,4520,4545,4545,4520,3
|
|
20230720,141300,243490945,4545,4530,4545,4530,282
|
|
20230720,141200,242213425,4525,4525,4525,4525,100
|
|
20230720,141100,241760925,4525,4535,4535,4525,802
|
|
20230720,141000,238128660,4530,4530,4530,4530,2
|
|
20230720,140900,238119600,4550,4550,4550,4550,0
|
|
20230720,140800,238119600,4550,4550,4550,4550,0
|
|
20230720,140700,238119600,4550,4550,4550,4550,184
|
|
20230720,140600,237282400,4560,4560,4560,4560,5
|
|
20230720,140500,237259600,4555,4565,4565,4555,101
|
|
20230720,140400,236799535,4565,4565,4565,4565,431
|
|
20230720,140300,234832020,4565,4565,4565,4565,164
|
|
20230720,140200,234083360,4550,4550,4550,4550,1
|
|
20230720,140100,234078810,4540,4570,4570,4535,14
|
|
20230720,140000,234015245,4565,4550,4565,4550,1079
|
|
20230720,135900,229090490,4560,4560,4560,4560,2
|
|
20230720,135800,229081370,4560,4540,4560,4540,100
|
|
20230720,135700,228625915,4540,4540,4540,4540,0
|
|
20230720,135600,228625915,4540,4540,4540,4540,579
|
|
20230720,135500,225997255,4540,4540,4540,4540,0
|
|
20230720,135400,225997255,4540,4540,4540,4540,499
|
|
20230720,135300,223731795,4535,4535,4535,4535,0
|
|
20230720,135200,223731795,4535,4535,4535,4535,15
|
|
20230720,135100,223663770,4550,4535,4550,4535,6
|
|
20230720,135000,223636515,4535,4510,4535,4510,75
|
|
20230720,134900,223297490,4510,4490,4510,4490,20
|
|
20230720,134800,223207500,4490,4485,4490,4485,3
|
|
20230720,134700,223194040,4480,4530,4530,4430,325
|
|
20230720,134600,221738040,4550,4550,4550,4550,218
|
|
20230720,134500,220746140,4550,4550,4550,4550,1016
|
|
20230720,134400,216123340,4540,4540,4540,4540,0
|
|
20230720,134300,216123340,4540,4540,4540,4540,198
|
|
20230720,134200,215224420,4550,4550,4550,4550,0
|
|
20230720,134100,215224420,4550,4540,4550,4540,55
|
|
20230720,134000,214974500,4530,4530,4530,4530,20
|
|
20230720,133900,214883900,4525,4525,4525,4525,0
|
|
20230720,133800,214883900,4525,4525,4525,4525,0
|
|
20230720,133700,214883900,4525,4525,4525,4525,0
|
|
20230720,133600,214883900,4525,4525,4525,4525,0
|
|
20230720,133500,214883900,4525,4525,4525,4525,3
|
|
20230720,133400,214870325,4525,4525,4525,4525,0
|
|
20230720,133300,214870325,4525,4525,4525,4525,0
|
|
20230720,133200,214870325,4525,4525,4525,4525,144
|
|
20230720,133100,214218725,4520,4520,4520,4520,424
|
|
20230720,133000,212302245,4505,4510,4510,4505,676
|
|
20230720,132900,209256795,4525,4525,4525,4515,147
|
|
20230720,132800,208592280,4515,4555,4555,4515,232
|
|
20230720,132700,207544545,4520,4520,4520,4520,0
|
|
20230720,132600,207544545,4520,4550,4560,4520,2694
|
|
20230720,132500,195281935,4550,4545,4550,4545,92
|
|
20230720,132400,194863500,4545,4530,4545,4530,822
|
|
20230720,132300,191129735,4530,4540,4540,4530,79
|
|
20230720,132200,190771105,4535,4535,4535,4535,0
|
|
20230720,132100,190771105,4535,4535,4535,4535,10
|
|
20230720,132000,190725755,4530,4530,4530,4530,1
|
|
20230720,131900,190721225,4530,4530,4530,4530,4
|
|
20230720,131800,190703105,4530,4525,4535,4525,342
|
|
20230720,131700,189152340,4530,4530,4530,4530,0
|
|
20230720,131600,189152340,4530,4525,4530,4525,22
|
|
20230720,131500,189052700,4520,4510,4520,4510,215
|
|
20230720,131400,188081040,4490,4490,4490,4490,0
|
|
20230720,131300,188081040,4490,4495,4510,4490,4258
|
|
20230720,131200,168938525,4490,4490,4490,4490,400
|
|
20230720,131100,167142525,4490,4490,4490,4490,0
|
|
20230720,131000,167142525,4490,4490,4490,4490,20
|
|
20230720,130900,167052725,4495,4495,4495,4495,2
|
|
20230720,130800,167043735,4490,4490,4490,4490,1
|
|
20230720,130700,167039245,4490,4475,4490,4475,51
|
|
20230720,130600,166811005,4475,4475,4475,4475,0
|
|
20230720,130500,166811005,4475,4495,4495,4475,68
|
|
20230720,130400,166506685,4490,4490,4490,4490,46
|
|
20230720,130300,166300145,4485,4485,4485,4485,0
|
|
20230720,130200,166300145,4485,4485,4485,4485,38
|
|
20230720,130100,166129715,4480,4480,4480,4480,0
|
|
20230720,130000,166129715,4480,4480,4480,4480,0
|
|
20230720,125900,166129715,4480,4480,4480,4480,0
|
|
20230720,125800,166129715,4480,4480,4480,4480,0
|
|
20230720,125700,166129715,4480,4480,4480,4480,15
|
|
20230720,125600,166062515,4480,4475,4480,4475,27
|
|
20230720,125500,165941565,4470,4470,4470,4470,534
|
|
20230720,125400,163554585,4465,4465,4465,4465,48
|
|
20230720,125300,163340265,4465,4465,4465,4465,552
|
|
20230720,125200,160875585,4465,4465,4465,4465,193
|
|
20230720,125100,160013840,4465,4465,4465,4465,0
|
|
20230720,125000,160013840,4465,4465,4465,4465,0
|
|
20230720,124900,160013840,4465,4465,4465,4465,0
|
|
20230720,124800,160013840,4465,4465,4465,4465,76
|
|
20230720,124700,159674500,4460,4460,4460,4460,0
|
|
20230720,124600,159674500,4460,4460,4460,4460,0
|
|
20230720,124500,159674500,4460,4460,4460,4460,0
|
|
20230720,124400,159674500,4460,4460,4460,4460,0
|
|
20230720,124300,159674500,4460,4460,4460,4460,0
|
|
20230720,124200,159674500,4460,4460,4460,4460,0
|
|
20230720,124100,159674500,4460,4460,4460,4460,0
|
|
20230720,124000,159674500,4460,4460,4460,4460,100
|
|
20230720,123900,159228500,4460,4450,4460,4450,59
|
|
20230720,123800,158965930,4425,4425,4425,4425,0
|
|
20230720,123700,158965930,4425,4425,4425,4425,0
|
|
20230720,123600,158965930,4425,4425,4425,4425,0
|
|
20230720,123500,158965930,4425,4425,4425,4425,0
|
|
20230720,123400,158965930,4425,4425,4425,4425,0
|
|
20230720,123300,158965930,4425,4425,4425,4425,0
|
|
20230720,123200,158965930,4425,4425,4425,4425,0
|
|
20230720,123100,158965930,4425,4425,4425,4425,0
|
|
20230720,123000,158965930,4425,4425,4425,4425,0
|
|
20230720,122900,158965930,4425,4425,4425,4425,0
|
|
20230720,122800,158965930,4425,4425,4425,4425,0
|
|
20230720,122700,158965930,4425,4425,4425,4425,0
|
|
20230720,122600,158965930,4425,4425,4425,4425,0
|
|
20230720,122500,158965930,4425,4425,4425,4425,0
|
|
20230720,122400,158965930,4425,4440,4440,4425,616
|
|
20230720,122300,156236340,4440,4440,4440,4440,0
|
|
20230720,122200,156236340,4440,4440,4440,4440,290
|
|
20230720,122100,154948740,4440,4440,4440,4440,0
|
|
20230720,122000,154948740,4440,4440,4440,4440,0
|
|
20230720,121900,154948740,4440,4435,4440,4435,60
|
|
20230720,121800,154682630,4440,4435,4440,4435,20
|
|
20230720,121700,154593920,4435,4435,4435,4435,0
|
|
20230720,121600,154593920,4435,4435,4435,4435,0
|
|
20230720,121500,154593920,4435,4440,4440,4430,420
|
|
20230720,121400,152731010,4440,4440,4440,4440,151
|
|
20230720,121300,152060570,4445,4445,4445,4445,20
|
|
20230720,121200,151971670,4445,4445,4445,4445,0
|
|
20230720,121100,151971670,4445,4445,4445,4445,0
|
|
20230720,121000,151971670,4445,4445,4445,4445,0
|
|
20230720,120900,151971670,4445,4445,4445,4445,0
|
|
20230720,120800,151971670,4445,4445,4445,4445,0
|
|
20230720,120700,151971670,4445,4445,4445,4445,0
|
|
20230720,120600,151971670,4445,4445,4445,4445,0
|
|
20230720,120500,151971670,4445,4445,4445,4445,0
|
|
20230720,120400,151971670,4445,4445,4445,4445,0
|
|
20230720,120300,151971670,4445,4445,4445,4445,0
|
|
20230720,120200,151971670,4445,4450,4450,4445,168
|
|
20230720,120100,151224505,4455,4455,4455,4455,50
|
|
20230720,120000,151001755,4455,4455,4455,4455,195
|
|
20230720,115900,150133030,4455,4455,4455,4455,0
|
|
20230720,115800,150133030,4455,4455,4455,4455,241
|
|
20230720,115700,149059375,4455,4455,4455,4455,475
|
|
20230720,115600,146943250,4455,4455,4455,4455,0
|
|
20230720,115500,146943250,4455,4455,4455,4455,0
|
|
20230720,115400,146943250,4455,4455,4455,4455,37
|
|
20230720,115300,146778415,4455,4455,4455,4455,44
|
|
20230720,115200,146582395,4460,4470,4470,4460,421
|
|
20230720,115100,144704635,4470,4470,4470,4470,103
|
|
20230720,115000,144244225,4470,4470,4470,4470,12
|
|
20230720,114900,144190585,4475,4475,4475,4475,200
|
|
20230720,114800,143295585,4480,4480,4480,4480,0
|
|
20230720,114700,143295585,4480,4490,4490,4480,229
|
|
20230720,114600,142268825,4490,4490,4490,4490,12
|
|
20230720,114500,142214945,4495,4495,4495,4495,0
|
|
20230720,114400,142214945,4495,4495,4495,4495,0
|
|
20230720,114300,142214945,4495,4495,4495,4495,0
|
|
20230720,114200,142214945,4495,4495,4495,4495,1
|
|
20230720,114100,142210450,4490,4490,4490,4490,0
|
|
20230720,114000,142210450,4490,4490,4490,4490,0
|
|
20230720,113900,142210450,4490,4490,4490,4490,67
|
|
20230720,113800,141909620,4490,4490,4490,4490,20
|
|
20230720,113700,141819820,4490,4490,4490,4490,0
|
|
20230720,113600,141819820,4490,4490,4490,4490,66
|
|
20230720,113500,141523480,4490,4490,4490,4490,0
|
|
20230720,113400,141523480,4490,4490,4490,4490,5
|
|
20230720,113300,141501030,4495,4495,4495,4495,0
|
|
20230720,113200,141501030,4495,4495,4495,4495,262
|
|
20230720,113100,140323340,4495,4495,4495,4490,65
|
|
20230720,113000,140031230,4490,4490,4490,4490,50
|
|
20230720,112900,139806730,4490,4490,4490,4490,103
|
|
20230720,112800,139344260,4495,4495,4495,4495,0
|
|
20230720,112700,139344260,4495,4495,4495,4495,0
|
|
20230720,112600,139344260,4495,4495,4495,4495,0
|
|
20230720,112500,139344260,4495,4495,4495,4495,81
|
|
20230720,112400,138980165,4495,4495,4495,4495,1
|
|
20230720,112300,138975670,4495,4495,4495,4495,10
|
|
20230720,112200,138930720,4490,4490,4490,4490,0
|
|
20230720,112100,138930720,4490,4490,4490,4490,0
|
|
20230720,112000,138930720,4490,4490,4490,4490,1341
|
|
20230720,111900,132909630,4490,4490,4490,4490,0
|
|
20230720,111800,132909630,4490,4485,4490,4485,375
|
|
20230720,111700,131226880,4485,4485,4485,4485,14
|
|
20230720,111600,131164090,4485,4485,4485,4485,0
|
|
20230720,111500,131164090,4485,4485,4485,4485,72
|
|
20230720,111400,130841170,4480,4480,4480,4480,0
|
|
20230720,111300,130841170,4480,4480,4480,4480,0
|
|
20230720,111200,130841170,4480,4475,4480,4475,284
|
|
20230720,111100,129569760,4470,4470,4470,4470,0
|
|
20230720,111000,129569760,4470,4470,4470,4470,1
|
|
20230720,110900,129565290,4475,4475,4475,4475,0
|
|
20230720,110800,129565290,4475,4465,4475,4465,122
|
|
20230720,110700,129020040,4460,4460,4460,4460,0
|
|
20230720,110600,129020040,4460,4460,4460,4460,0
|
|
20230720,110500,129020040,4460,4460,4460,4460,0
|
|
20230720,110400,129020040,4460,4460,4460,4460,100
|
|
20230720,110300,128574040,4470,4470,4470,4470,0
|
|
20230720,110200,128574040,4470,4470,4470,4470,182
|
|
20230720,110100,127760500,4465,4465,4465,4465,343
|
|
20230720,110000,126229005,4465,4465,4465,4465,0
|
|
20230720,105900,126229005,4465,4465,4465,4465,0
|
|
20230720,105800,126229005,4465,4465,4465,4465,77
|
|
20230720,105700,125885200,4465,4460,4465,4460,100
|
|
20230720,105600,125438950,4465,4465,4465,4465,0
|
|
20230720,105500,125438950,4465,4465,4465,4465,5
|
|
20230720,105400,125416625,4465,4465,4465,4465,0
|
|
20230720,105300,125416625,4465,4465,4465,4465,12
|
|
20230720,105200,125363045,4465,4465,4465,4465,190
|
|
20230720,105100,124514695,4465,4465,4465,4465,2
|
|
20230720,105000,124505765,4460,4460,4460,4460,212
|
|
20230720,104900,123560245,4445,4445,4445,4445,0
|
|
20230720,104800,123560245,4445,4445,4445,4445,0
|
|
20230720,104700,123560245,4445,4445,4445,4445,0
|
|
20230720,104600,123560245,4445,4445,4445,4445,0
|
|
20230720,104500,123560245,4445,4445,4445,4445,0
|
|
20230720,104400,123560245,4445,4450,4450,4445,168
|
|
20230720,104300,122813080,4450,4450,4450,4450,1
|
|
20230720,104200,122808630,4450,4450,4450,4450,0
|
|
20230720,104100,122808630,4450,4465,4465,4450,321
|
|
20230720,104000,121377500,4460,4460,4460,4460,99
|
|
20230720,103900,120935960,4460,4460,4460,4460,22
|
|
20230720,103800,120837840,4465,4465,4465,4465,0
|
|
20230720,103700,120837840,4465,4465,4465,4465,77
|
|
20230720,103600,120494035,4455,4455,4455,4455,1
|
|
20230720,103500,120489580,4450,4450,4450,4450,0
|
|
20230720,103400,120489580,4450,4450,4450,4450,0
|
|
20230720,103300,120489580,4450,4450,4450,4450,2
|
|
20230720,103200,120480680,4450,4450,4450,4450,2
|
|
20230720,103100,120471780,4460,4460,4460,4460,0
|
|
20230720,103000,120471780,4460,4460,4460,4460,0
|
|
20230720,102900,120471780,4460,4460,4460,4460,0
|
|
20230720,102800,120471780,4460,4460,4460,4460,6
|
|
20230720,102700,120445020,4460,4460,4465,4460,230
|
|
20230720,102600,119418815,4465,4465,4465,4465,80
|
|
20230720,102500,119061615,4460,4450,4460,4450,87
|
|
20230720,102400,118673695,4445,4445,4445,4445,0
|
|
20230720,102300,118673695,4445,4435,4445,4435,191
|
|
20230720,102200,117825060,4425,4425,4425,4425,1
|
|
20230720,102100,117820635,4435,4435,4435,4435,0
|
|
20230720,102000,117820635,4435,4435,4435,4435,0
|
|
20230720,101900,117820635,4435,4410,4435,4410,253
|
|
20230720,101800,116704855,4410,4410,4410,4410,15
|
|
20230720,101700,116638705,4435,4430,4435,4430,12
|
|
20230720,101600,116585495,4435,4435,4435,4435,0
|
|
20230720,101500,116585495,4435,4415,4435,4410,78
|
|
20230720,101400,116241220,4440,4440,4440,4440,153
|
|
20230720,101300,115561900,4440,4440,4440,4440,1
|
|
20230720,101200,115557460,4445,4445,4445,4445,0
|
|
20230720,101100,115557460,4445,4445,4445,4445,75
|
|
20230720,101000,115224085,4440,4440,4440,4440,213
|
|
20230720,100900,114278365,4445,4445,4445,4445,0
|
|
20230720,100800,114278365,4445,4445,4445,4445,0
|
|
20230720,100700,114278365,4445,4445,4445,4445,0
|
|
20230720,100600,114278365,4445,4445,4445,4445,0
|
|
20230720,100500,114278365,4445,4450,4450,4445,167
|
|
20230720,100400,113536045,4445,4435,4445,4435,78
|
|
20230720,100300,113189365,4440,4420,4440,4420,5004
|
|
20230720,100200,91046635,4410,4410,4410,4410,4374
|
|
20230720,100100,71757295,4405,4405,4405,4405,0
|
|
20230720,100000,71757295,4405,4405,4405,4405,93
|
|
20230720,095900,71347630,4410,4405,4410,4405,96
|
|
20230720,095800,70924355,4405,4410,4410,4405,521
|
|
20230720,095700,68626850,4410,4405,4410,4405,82
|
|
20230720,095600,68265255,4400,4400,4400,4400,0
|
|
20230720,095500,68265255,4400,4400,4400,4400,0
|
|
20230720,095400,68265255,4400,4400,4400,4400,18
|
|
20230720,095300,68186055,4400,4400,4400,4400,0
|
|
20230720,095200,68186055,4400,4400,4400,4400,0
|
|
20230720,095100,68186055,4400,4400,4400,4400,19
|
|
20230720,095000,68102455,4405,4405,4405,4405,81
|
|
20230720,094900,67745650,4410,4415,4415,4410,169
|
|
20230720,094800,66999955,4420,4420,4420,4420,158
|
|
20230720,094700,66301595,4425,4425,4425,4425,18
|
|
20230720,094600,66221945,4420,4425,4425,4420,6
|
|
20230720,094500,66195415,4430,4430,4430,4430,0
|
|
20230720,094400,66195415,4430,4430,4430,4430,77
|
|
20230720,094300,65854305,4440,4440,4440,4440,141
|
|
20230720,094200,65228265,4440,4440,4440,4440,0
|
|
20230720,094100,65228265,4440,4440,4440,4440,22
|
|
20230720,094000,65130585,4440,4435,4440,4435,122
|
|
20230720,093900,64589040,4440,4455,4455,4440,21
|
|
20230720,093800,64495770,4470,4470,4470,4460,133
|
|
20230720,093700,63902050,4455,4455,4455,4455,158
|
|
20230720,093600,63198160,4475,4410,4475,4410,1812
|
|
20230720,093500,55152190,4405,4390,4405,4390,441
|
|
20230720,093400,53211810,4375,4375,4375,4375,148
|
|
20230720,093300,52564310,4385,4375,4385,4375,227
|
|
20230720,093200,51568945,4370,4365,4370,4365,5227
|
|
20230720,093100,28727060,4370,4370,4370,4370,75
|
|
20230720,093000,28399310,4370,4370,4370,4370,0
|
|
20230720,092900,28399310,4370,4370,4370,4370,80
|
|
20230720,092800,28049710,4355,4350,4355,4350,11
|
|
20230720,092700,28001840,4355,4355,4355,4355,0
|
|
20230720,092600,28001840,4355,4355,4355,4355,1
|
|
20230720,092500,27997485,4370,4370,4370,4370,2
|
|
20230720,092400,27988745,4365,4365,4365,4360,3782
|
|
20230720,092300,11480325,4370,4370,4370,4370,0
|
|
20230720,092200,11480325,4370,4370,4370,4370,0
|
|
20230720,092100,11480325,4370,4345,4370,4345,10
|
|
20230720,092000,11436730,4350,4350,4350,4350,1
|
|
20230720,091900,11432380,4330,4330,4330,4330,51
|
|
20230720,091800,11211550,4335,4335,4335,4335,0
|
|
20230720,091700,11211550,4335,4335,4335,4335,0
|
|
20230720,091600,11211550,4335,4335,4335,4335,147
|
|
20230720,091500,10574305,4330,4330,4330,4330,0
|
|
20230720,091400,10574305,4330,4330,4330,4330,25
|
|
20230720,091300,10466055,4320,4320,4320,4320,905
|
|
20230720,091200,6556455,4315,4315,4315,4315,781
|
|
20230720,091100,3186440,4320,4320,4320,4320,0
|
|
20230720,091000,3186440,4320,4320,4320,4320,0
|
|
20230720,090900,3186440,4320,4320,4320,4320,0
|
|
20230720,090800,3186440,4320,4320,4320,4320,0
|
|
20230720,090700,3186440,4320,4320,4320,4320,0
|
|
20230720,090600,3186440,4320,4325,4325,4320,84
|
|
20230720,090500,2823540,4330,4330,4330,4330,14
|
|
20230720,090400,2762920,4335,4335,4335,4335,0
|
|
20230720,090300,2762920,4335,4335,4335,4335,363
|
|
20230720,090200,1189315,4340,4340,4340,4340,5
|
|
20230720,090100,1167615,4370,4365,4370,4365,6
|
|
20230720,090000,1141420,4340,4340,4340,4340,263
|