690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202700,163531345,4370,4370,4370,4370,1375
|
|
20230721,202600,163531345,4370,4370,4370,4370,0
|
|
20230721,202500,163531345,4370,4370,4370,4370,0
|
|
20230721,202400,163531345,4370,4370,4370,4370,0
|
|
20230721,202300,163531345,4370,4370,4370,4370,0
|
|
20230721,202200,163531345,4370,4370,4370,4370,0
|
|
20230721,202100,163531345,4370,4370,4370,4370,0
|
|
20230721,202000,163531345,4370,4370,4370,4370,0
|
|
20230721,201900,163531345,4370,4370,4370,4370,0
|
|
20230721,201800,163531345,4370,4370,4370,4370,0
|
|
20230721,201700,163531345,4370,4370,4370,4370,0
|
|
20230721,201600,163531345,4370,4370,4370,4370,0
|
|
20230721,201500,163531345,4370,4370,4370,4370,0
|
|
20230721,201400,163531345,4370,4370,4370,4370,0
|
|
20230721,201300,163531345,4370,4370,4370,4370,0
|
|
20230721,201200,163531345,4370,4370,4370,4370,0
|
|
20230721,201100,163531345,4370,4370,4370,4370,0
|
|
20230721,201000,163531345,4370,4370,4370,4370,0
|
|
20230721,200900,163531345,4370,4370,4370,4370,0
|
|
20230721,200800,163531345,4370,4370,4370,4370,0
|
|
20230721,200700,163531345,4370,4370,4370,4370,0
|
|
20230721,200600,163531345,4370,4370,4370,4370,0
|
|
20230721,200500,163531345,4370,4370,4370,4370,0
|
|
20230721,200400,163531345,4370,4370,4370,4370,0
|
|
20230721,200300,163531345,4370,4370,4370,4370,0
|
|
20230721,200200,163531345,4370,4370,4370,4370,0
|
|
20230721,200100,163531345,4370,4370,4370,4370,0
|
|
20230721,200000,163531345,4370,4370,4370,4370,0
|
|
20230721,195900,163531345,4370,4370,4370,4370,0
|
|
20230721,195800,163531345,4370,4370,4370,4370,0
|
|
20230721,195700,163531345,4370,4370,4370,4370,1375
|
|
20230721,195600,163531345,4370,4370,4370,4370,0
|
|
20230721,195500,163531345,4370,4370,4370,4370,0
|
|
20230721,195400,163531345,4370,4370,4370,4370,0
|
|
20230721,195300,163531345,4370,4370,4370,4370,0
|
|
20230721,195200,163531345,4370,4370,4370,4370,0
|
|
20230721,195100,163531345,4370,4370,4370,4370,0
|
|
20230721,195000,163531345,4370,4370,4370,4370,0
|
|
20230721,194900,163531345,4370,4370,4370,4370,0
|
|
20230721,194800,163531345,4370,4370,4370,4370,0
|
|
20230721,194700,163531345,4370,4370,4370,4370,0
|
|
20230721,194600,163531345,4370,4370,4370,4370,0
|
|
20230721,194500,163531345,4370,4370,4370,4370,0
|
|
20230721,194400,163531345,4370,4370,4370,4370,0
|
|
20230721,194300,163531345,4370,4370,4370,4370,0
|
|
20230721,194200,163531345,4370,4370,4370,4370,0
|
|
20230721,194100,163531345,4370,4370,4370,4370,0
|
|
20230721,194000,163531345,4370,4370,4370,4370,0
|
|
20230721,193900,163531345,4370,4370,4370,4370,0
|
|
20230721,193800,163531345,4370,4370,4370,4370,0
|
|
20230721,193700,163531345,4370,4370,4370,4370,0
|
|
20230721,193600,163531345,4370,4370,4370,4370,0
|
|
20230721,193500,163531345,4370,4370,4370,4370,0
|
|
20230721,193400,163531345,4370,4370,4370,4370,0
|
|
20230721,193300,163531345,4370,4370,4370,4370,0
|
|
20230721,193200,163531345,4370,4370,4370,4370,0
|
|
20230721,193100,163531345,4370,4370,4370,4370,0
|
|
20230721,193000,163531345,4370,4370,4370,4370,0
|
|
20230721,192900,163531345,4370,4370,4370,4370,0
|
|
20230721,192800,163531345,4370,4370,4370,4370,0
|
|
20230721,192700,163531345,4370,4370,4370,4370,1375
|
|
20230721,192600,163531345,4370,4370,4370,4370,0
|
|
20230721,192500,163531345,4370,4370,4370,4370,0
|
|
20230721,192400,163531345,4370,4370,4370,4370,0
|
|
20230721,192300,163531345,4370,4370,4370,4370,0
|
|
20230721,192200,163531345,4370,4370,4370,4370,0
|
|
20230721,192100,163531345,4370,4370,4370,4370,0
|
|
20230721,192000,163531345,4370,4370,4370,4370,0
|
|
20230721,191900,163531345,4370,4370,4370,4370,0
|
|
20230721,191800,163531345,4370,4370,4370,4370,0
|
|
20230721,191700,163531345,4370,4370,4370,4370,0
|
|
20230721,191600,163531345,4370,4370,4370,4370,0
|
|
20230721,191500,163531345,4370,4370,4370,4370,0
|
|
20230721,191400,163531345,4370,4370,4370,4370,0
|
|
20230721,191300,163531345,4370,4370,4370,4370,0
|
|
20230721,191200,163531345,4370,4370,4370,4370,0
|
|
20230721,191100,163531345,4370,4370,4370,4370,0
|
|
20230721,191000,163531345,4370,4370,4370,4370,0
|
|
20230721,190900,163531345,4370,4370,4370,4370,0
|
|
20230721,190800,163531345,4370,4370,4370,4370,0
|
|
20230721,190700,163531345,4370,4370,4370,4370,0
|
|
20230721,190600,163531345,4370,4370,4370,4370,0
|
|
20230721,190500,163531345,4370,4370,4370,4370,0
|
|
20230721,190400,163531345,4370,4370,4370,4370,0
|
|
20230721,190300,163531345,4370,4370,4370,4370,0
|
|
20230721,190200,163531345,4370,4370,4370,4370,0
|
|
20230721,190100,163531345,4370,4370,4370,4370,0
|
|
20230721,190000,163531345,4370,4370,4370,4370,0
|
|
20230721,185900,163531345,4370,4370,4370,4370,0
|
|
20230721,185800,163531345,4370,4370,4370,4370,0
|
|
20230721,185700,163531345,4370,4370,4370,4370,1375
|
|
20230721,185600,163531345,4370,4370,4370,4370,0
|
|
20230721,185500,163531345,4370,4370,4370,4370,0
|
|
20230721,185400,163531345,4370,4370,4370,4370,0
|
|
20230721,185300,163531345,4370,4370,4370,4370,0
|
|
20230721,185200,163531345,4370,4370,4370,4370,0
|
|
20230721,185100,163531345,4370,4370,4370,4370,0
|
|
20230721,185000,163531345,4370,4370,4370,4370,0
|
|
20230721,184900,163531345,4370,4370,4370,4370,0
|
|
20230721,184800,163531345,4370,4370,4370,4370,0
|
|
20230721,184700,163531345,4370,4370,4370,4370,0
|
|
20230721,184600,163531345,4370,4370,4370,4370,0
|
|
20230721,184500,163531345,4370,4370,4370,4370,0
|
|
20230721,184400,163531345,4370,4370,4370,4370,0
|
|
20230721,184300,163531345,4370,4370,4370,4370,0
|
|
20230721,184200,163531345,4370,4370,4370,4370,0
|
|
20230721,184100,163531345,4370,4370,4370,4370,0
|
|
20230721,184000,163531345,4370,4370,4370,4370,0
|
|
20230721,183900,163531345,4370,4370,4370,4370,0
|
|
20230721,183800,163531345,4370,4370,4370,4370,0
|
|
20230721,183700,163531345,4370,4370,4370,4370,0
|
|
20230721,183600,163531345,4370,4370,4370,4370,0
|
|
20230721,183500,163531345,4370,4370,4370,4370,0
|
|
20230721,183400,163531345,4370,4370,4370,4370,0
|
|
20230721,183300,163531345,4370,4370,4370,4370,0
|
|
20230721,183200,163531345,4370,4370,4370,4370,0
|
|
20230721,183100,163531345,4370,4370,4370,4370,0
|
|
20230721,183000,163531345,4370,4370,4370,4370,0
|
|
20230721,182900,163531345,4370,4370,4370,4370,0
|
|
20230721,182800,163531345,4370,4370,4370,4370,0
|
|
20230721,182700,163531345,4370,4370,4370,4370,1375
|
|
20230721,182600,163531345,4370,4370,4370,4370,0
|
|
20230721,182500,163531345,4370,4370,4370,4370,0
|
|
20230721,182400,163531345,4370,4370,4370,4370,0
|
|
20230721,182300,163531345,4370,4370,4370,4370,0
|
|
20230721,182200,163531345,4370,4370,4370,4370,0
|
|
20230721,182100,163531345,4370,4370,4370,4370,0
|
|
20230721,182000,163531345,4370,4370,4370,4370,0
|
|
20230721,181900,163531345,4370,4370,4370,4370,0
|
|
20230721,181800,163531345,4370,4370,4370,4370,0
|
|
20230721,181700,163531345,4370,4370,4370,4370,0
|
|
20230721,181600,163531345,4370,4370,4370,4370,0
|
|
20230721,181500,163531345,4370,4370,4370,4370,0
|
|
20230721,181400,163531345,4370,4370,4370,4370,0
|
|
20230721,181300,163531345,4370,4370,4370,4370,0
|
|
20230721,181200,163531345,4370,4370,4370,4370,0
|
|
20230721,181100,163531345,4370,4370,4370,4370,0
|
|
20230721,181000,163531345,4370,4370,4370,4370,0
|
|
20230721,180900,163531345,4370,4370,4370,4370,0
|
|
20230721,180800,163531345,4370,4370,4370,4370,0
|
|
20230721,180700,163531345,4370,4370,4370,4370,0
|
|
20230721,180600,163531345,4370,4370,4370,4370,0
|
|
20230721,180500,163531345,4370,4370,4370,4370,0
|
|
20230721,180400,163531345,4370,4370,4370,4370,0
|
|
20230721,180300,163531345,4370,4370,4370,4370,0
|
|
20230721,180200,163531345,4370,4370,4370,4370,0
|
|
20230721,180100,163531345,4370,4370,4370,4370,0
|
|
20230721,180000,163531345,4370,4370,4370,4370,0
|
|
20230721,175900,163531345,4370,4370,4370,4370,0
|
|
20230721,175800,163531345,4370,4370,4370,4370,0
|
|
20230721,175700,163531345,4370,4370,4370,4370,1375
|
|
20230721,175600,163531345,4370,4370,4370,4370,0
|
|
20230721,175500,163531345,4370,4370,4370,4370,0
|
|
20230721,175400,163531345,4370,4370,4370,4370,0
|
|
20230721,175300,163531345,4370,4370,4370,4370,0
|
|
20230721,175200,163531345,4370,4370,4370,4370,0
|
|
20230721,175100,163531345,4370,4370,4370,4370,0
|
|
20230721,175000,163531345,4370,4370,4370,4370,0
|
|
20230721,174900,163531345,4370,4370,4370,4370,0
|
|
20230721,174800,163531345,4370,4370,4370,4370,0
|
|
20230721,174700,163531345,4370,4370,4370,4370,0
|
|
20230721,174600,163531345,4370,4370,4370,4370,0
|
|
20230721,174500,163531345,4370,4370,4370,4370,0
|
|
20230721,174400,163531345,4370,4370,4370,4370,0
|
|
20230721,174300,163531345,4370,4370,4370,4370,0
|
|
20230721,174200,163531345,4370,4370,4370,4370,0
|
|
20230721,174100,163531345,4370,4370,4370,4370,0
|
|
20230721,174000,163531345,4370,4370,4370,4370,0
|
|
20230721,173900,163531345,4370,4370,4370,4370,0
|
|
20230721,173800,163531345,4370,4370,4370,4370,0
|
|
20230721,173700,163531345,4370,4370,4370,4370,0
|
|
20230721,173600,163531345,4370,4370,4370,4370,0
|
|
20230721,173500,163531345,4370,4370,4370,4370,0
|
|
20230721,173400,163531345,4370,4370,4370,4370,0
|
|
20230721,173300,163531345,4370,4370,4370,4370,0
|
|
20230721,173200,163531345,4370,4370,4370,4370,0
|
|
20230721,173100,163531345,4370,4370,4370,4370,0
|
|
20230721,173000,163531345,4370,4370,4370,4370,0
|
|
20230721,172900,163531345,4370,4370,4370,4370,0
|
|
20230721,172800,163531345,4370,4370,4370,4370,0
|
|
20230721,172700,163531345,4370,4370,4370,4370,1375
|
|
20230721,172600,163531345,4370,4370,4370,4370,0
|
|
20230721,172500,163531345,4370,4370,4370,4370,0
|
|
20230721,172400,163531345,4370,4370,4370,4370,0
|
|
20230721,172300,163531345,4370,4370,4370,4370,0
|
|
20230721,172200,163531345,4370,4370,4370,4370,0
|
|
20230721,172100,163531345,4370,4370,4370,4370,0
|
|
20230721,172000,163531345,4370,4370,4370,4370,0
|
|
20230721,171900,163531345,4370,4370,4370,4370,0
|
|
20230721,171800,163531345,4370,4370,4370,4370,0
|
|
20230721,171700,163531345,4370,4370,4370,4370,0
|
|
20230721,171600,163531345,4370,4370,4370,4370,0
|
|
20230721,171500,163531345,4370,4370,4370,4370,0
|
|
20230721,171400,163531345,4370,4370,4370,4370,0
|
|
20230721,171300,163531345,4370,4370,4370,4370,0
|
|
20230721,171200,163531345,4370,4370,4370,4370,0
|
|
20230721,171100,163531345,4370,4370,4370,4370,0
|
|
20230721,171000,163531345,4370,4370,4370,4370,0
|
|
20230721,170900,163531345,4370,4370,4370,4370,0
|
|
20230721,170800,163531345,4370,4370,4370,4370,0
|
|
20230721,170700,163531345,4370,4370,4370,4370,0
|
|
20230721,170600,163531345,4370,4370,4370,4370,0
|
|
20230721,170500,163531345,4370,4370,4370,4370,0
|
|
20230721,170400,163531345,4370,4370,4370,4370,0
|
|
20230721,170300,163531345,4370,4370,4370,4370,0
|
|
20230721,170200,163531345,4370,4370,4370,4370,0
|
|
20230721,170100,163531345,4370,4370,4370,4370,0
|
|
20230721,170000,163531345,4370,4370,4370,4370,0
|
|
20230721,165900,163531345,4370,4370,4370,4370,0
|
|
20230721,165800,163531345,4370,4370,4370,4370,0
|
|
20230721,165700,163531345,4370,4370,4370,4370,1375
|
|
20230721,165600,163531345,4370,4370,4370,4370,0
|
|
20230721,165500,163531345,4370,4370,4370,4370,0
|
|
20230721,165400,163531345,4370,4370,4370,4370,0
|
|
20230721,165300,163531345,4370,4370,4370,4370,0
|
|
20230721,165200,163531345,4370,4370,4370,4370,0
|
|
20230721,165100,163531345,4370,4370,4370,4370,0
|
|
20230721,165000,163531345,4370,4370,4370,4370,0
|
|
20230721,164900,163531345,4370,4370,4370,4370,0
|
|
20230721,164800,163531345,4370,4370,4370,4370,0
|
|
20230721,164700,163531345,4370,4370,4370,4370,0
|
|
20230721,164600,163531345,4370,4370,4370,4370,0
|
|
20230721,164500,163531345,4370,4370,4370,4370,0
|
|
20230721,164400,163531345,4370,4370,4370,4370,0
|
|
20230721,164300,163531345,4370,4370,4370,4370,0
|
|
20230721,164200,163531345,4370,4370,4370,4370,0
|
|
20230721,164100,163531345,4370,4370,4370,4370,0
|
|
20230721,164000,163531345,4370,4370,4370,4370,0
|
|
20230721,163900,163531345,4370,4370,4370,4370,0
|
|
20230721,163800,163531345,4370,4370,4370,4370,0
|
|
20230721,163700,163531345,4370,4370,4370,4370,0
|
|
20230721,163600,163531345,4370,4370,4370,4370,0
|
|
20230721,163500,163531345,4370,4370,4370,4370,0
|
|
20230721,163400,163531345,4370,4370,4370,4370,0
|
|
20230721,163300,163531345,4370,4370,4370,4370,0
|
|
20230721,163200,163531345,4370,4370,4370,4370,0
|
|
20230721,163100,163531345,4370,4370,4370,4370,0
|
|
20230721,163000,163531345,4370,4370,4370,4370,0
|
|
20230721,162900,163531345,4370,4370,4370,4370,0
|
|
20230721,162800,163531345,4370,4370,4370,4370,0
|
|
20230721,162700,163531345,4370,4370,4370,4370,1375
|
|
20230721,162600,163531345,4370,4370,4370,4370,0
|
|
20230721,162500,163531345,4370,4370,4370,4370,0
|
|
20230721,162400,163531345,4370,4370,4370,4370,0
|
|
20230721,162300,163531345,4370,4370,4370,4370,0
|
|
20230721,162200,163531345,4370,4370,4370,4370,0
|
|
20230721,162100,163531345,4370,4370,4370,4370,0
|
|
20230721,162000,163531345,4370,4370,4370,4370,0
|
|
20230721,161900,163531345,4370,4370,4370,4370,0
|
|
20230721,161800,163531345,4370,4370,4370,4370,0
|
|
20230721,161700,163531345,4370,4370,4370,4370,0
|
|
20230721,161600,163531345,4370,4370,4370,4370,0
|
|
20230721,161500,163531345,4370,4370,4370,4370,0
|
|
20230721,161400,163531345,4370,4370,4370,4370,0
|
|
20230721,161300,163531345,4370,4370,4370,4370,0
|
|
20230721,161200,163531345,4370,4370,4370,4370,0
|
|
20230721,161100,163531345,4370,4370,4370,4370,0
|
|
20230721,161000,163531345,4370,4370,4370,4370,0
|
|
20230721,160900,163531345,4370,4370,4370,4370,0
|
|
20230721,160800,163531345,4370,4370,4370,4370,0
|
|
20230721,160700,163531345,4370,4370,4370,4370,0
|
|
20230721,160600,163531345,4370,4370,4370,4370,0
|
|
20230721,160500,163531345,4370,4370,4370,4370,0
|
|
20230721,160400,163531345,4370,4370,4370,4370,0
|
|
20230721,160300,163531345,4370,4370,4370,4370,0
|
|
20230721,160200,163531345,4370,4370,4370,4370,0
|
|
20230721,160100,163531345,4370,4370,4370,4370,0
|
|
20230721,160000,163531345,4370,4370,4370,4370,0
|
|
20230721,155900,163531345,4370,4370,4370,4370,0
|
|
20230721,155800,163531345,4370,4370,4370,4370,0
|
|
20230721,155700,163531345,4370,4370,4370,4370,1375
|
|
20230721,155600,163531345,4370,4370,4370,4370,0
|
|
20230721,155500,163531345,4370,4370,4370,4370,0
|
|
20230721,155400,163531345,4370,4370,4370,4370,0
|
|
20230721,155300,163531345,4370,4370,4370,4370,0
|
|
20230721,155200,163531345,4370,4370,4370,4370,0
|
|
20230721,155100,163531345,4370,4370,4370,4370,0
|
|
20230721,155000,163531345,4370,4370,4370,4370,0
|
|
20230721,154900,163531345,4370,4370,4370,4370,0
|
|
20230721,154800,163531345,4370,4370,4370,4370,0
|
|
20230721,154700,163531345,4370,4370,4370,4370,0
|
|
20230721,154600,163531345,4370,4370,4370,4370,0
|
|
20230721,154500,163531345,4370,4370,4370,4370,0
|
|
20230721,154400,163531345,4370,4370,4370,4370,0
|
|
20230721,154300,163531345,4370,4370,4370,4370,0
|
|
20230721,154200,163531345,4370,4370,4370,4370,0
|
|
20230721,154100,163531345,4370,4370,4370,4370,0
|
|
20230721,154000,163531345,4370,4370,4370,4370,0
|
|
20230721,153900,163531345,4370,4370,4370,4370,0
|
|
20230721,153800,163531345,4370,4370,4370,4370,0
|
|
20230721,153700,163531345,4370,4370,4370,4370,0
|
|
20230721,153600,163531345,4370,4370,4370,4370,0
|
|
20230721,153500,163531345,4370,4370,4370,4370,0
|
|
20230721,153400,163531345,4370,4370,4370,4370,0
|
|
20230721,153300,163531345,4370,4370,4370,4370,0
|
|
20230721,153200,163531345,4370,4370,4370,4370,0
|
|
20230721,153100,163531345,4370,4370,4370,4370,0
|
|
20230721,153000,163531345,4370,4370,4370,4370,1375
|
|
20230721,152900,157522595,4385,4385,4385,4385,0
|
|
20230721,152800,157522595,4385,4385,4385,4385,0
|
|
20230721,152700,157522595,4385,4385,4385,4385,0
|
|
20230721,152600,157522595,4385,4385,4385,4385,0
|
|
20230721,152500,157522595,4385,4385,4385,4385,0
|
|
20230721,152400,157522595,4385,4385,4385,4385,0
|
|
20230721,152300,157522595,4385,4385,4385,4385,0
|
|
20230721,152200,157522595,4385,4385,4385,4385,0
|
|
20230721,152100,157522595,4385,4385,4385,4385,0
|
|
20230721,152000,157522595,4385,4385,4385,4385,0
|
|
20230721,151900,157522595,4385,4385,4385,4385,0
|
|
20230721,151800,157522595,4385,4385,4385,4385,175
|
|
20230721,151700,156755220,4385,4385,4385,4385,0
|
|
20230721,151600,156755220,4385,4390,4390,4385,2
|
|
20230721,151500,156746445,4385,4390,4390,4385,133
|
|
20230721,151400,156163235,4385,4385,4385,4385,0
|
|
20230721,151300,156163235,4385,4385,4385,4385,0
|
|
20230721,151200,156163235,4385,4385,4385,4385,0
|
|
20230721,151100,156163235,4385,4385,4385,4385,0
|
|
20230721,151000,156163235,4385,4385,4385,4385,0
|
|
20230721,150900,156163235,4385,4385,4385,4385,2
|
|
20230721,150800,156154465,4395,4395,4395,4395,100
|
|
20230721,150700,155714965,4395,4395,4395,4395,2
|
|
20230721,150600,155706175,4395,4395,4395,4395,0
|
|
20230721,150500,155706175,4395,4395,4395,4395,0
|
|
20230721,150400,155706175,4395,4395,4395,4395,0
|
|
20230721,150300,155706175,4395,4395,4395,4395,0
|
|
20230721,150200,155706175,4395,4395,4395,4395,0
|
|
20230721,150100,155706175,4395,4395,4395,4395,21
|
|
20230721,150000,155613880,4395,4395,4395,4395,0
|
|
20230721,145900,155613880,4395,4395,4395,4395,114
|
|
20230721,145800,155112850,4385,4385,4385,4385,0
|
|
20230721,145700,155112850,4385,4385,4385,4385,0
|
|
20230721,145600,155112850,4385,4395,4400,4385,166
|
|
20230721,145500,154383710,4400,4405,4405,4400,2101
|
|
20230721,145400,145138810,4405,4405,4405,4405,0
|
|
20230721,145300,145138810,4405,4405,4405,4405,0
|
|
20230721,145200,145138810,4405,4405,4405,4405,152
|
|
20230721,145100,144469250,4405,4405,4405,4405,449
|
|
20230721,145000,142491405,4400,4400,4400,4400,0
|
|
20230721,144900,142491405,4400,4400,4400,4400,0
|
|
20230721,144800,142491405,4400,4400,4400,4400,4
|
|
20230721,144700,142473805,4400,4400,4400,4400,0
|
|
20230721,144600,142473805,4400,4400,4400,4400,0
|
|
20230721,144500,142473805,4400,4400,4400,4400,3
|
|
20230721,144400,142460605,4400,4400,4400,4400,28
|
|
20230721,144300,142337405,4405,4405,4405,4405,106
|
|
20230721,144200,141870475,4395,4395,4395,4395,0
|
|
20230721,144100,141870475,4395,4395,4395,4395,0
|
|
20230721,144000,141870475,4395,4395,4395,4395,0
|
|
20230721,143900,141870475,4395,4395,4395,4395,0
|
|
20230721,143800,141870475,4395,4395,4395,4395,0
|
|
20230721,143700,141870475,4395,4395,4395,4395,0
|
|
20230721,143600,141870475,4395,4395,4395,4395,153
|
|
20230721,143500,141198040,4395,4395,4395,4395,0
|
|
20230721,143400,141198040,4395,4395,4395,4395,0
|
|
20230721,143300,141198040,4395,4395,4395,4395,0
|
|
20230721,143200,141198040,4395,4395,4395,4395,7
|
|
20230721,143100,141167275,4395,4395,4395,4395,0
|
|
20230721,143000,141167275,4395,4395,4395,4395,0
|
|
20230721,142900,141167275,4395,4395,4395,4395,0
|
|
20230721,142800,141167275,4395,4400,4400,4395,639
|
|
20230721,142700,138357395,4405,4405,4405,4405,0
|
|
20230721,142600,138357395,4405,4405,4405,4405,0
|
|
20230721,142500,138357395,4405,4395,4405,4395,223
|
|
20230721,142400,137375190,4405,4405,4405,4405,0
|
|
20230721,142300,137375190,4405,4405,4405,4405,0
|
|
20230721,142200,137375190,4405,4405,4405,4405,1
|
|
20230721,142100,137370785,4390,4390,4390,4390,0
|
|
20230721,142000,137370785,4390,4390,4390,4390,5
|
|
20230721,141900,137348835,4390,4390,4390,4390,0
|
|
20230721,141800,137348835,4390,4390,4390,4390,0
|
|
20230721,141700,137348835,4390,4390,4390,4390,0
|
|
20230721,141600,137348835,4390,4390,4390,4390,12
|
|
20230721,141500,137296155,4410,4410,4410,4410,0
|
|
20230721,141400,137296155,4410,4410,4410,4410,0
|
|
20230721,141300,137296155,4410,4395,4410,4390,2009
|
|
20230721,141200,128473950,4395,4395,4395,4395,0
|
|
20230721,141100,128473950,4395,4395,4395,4395,200
|
|
20230721,141000,127594950,4410,4410,4410,4410,0
|
|
20230721,140900,127594950,4410,4410,4410,4410,0
|
|
20230721,140800,127594950,4410,4410,4410,4410,0
|
|
20230721,140700,127594950,4410,4410,4410,4410,0
|
|
20230721,140600,127594950,4410,4410,4410,4410,0
|
|
20230721,140500,127594950,4410,4410,4410,4410,1
|
|
20230721,140400,127590540,4395,4400,4400,4395,110
|
|
20230721,140300,127106790,4395,4395,4395,4395,0
|
|
20230721,140200,127106790,4395,4395,4395,4395,0
|
|
20230721,140100,127106790,4395,4395,4395,4395,0
|
|
20230721,140000,127106790,4395,4395,4395,4395,0
|
|
20230721,135900,127106790,4395,4395,4395,4395,0
|
|
20230721,135800,127106790,4395,4395,4395,4395,0
|
|
20230721,135700,127106790,4395,4395,4395,4395,0
|
|
20230721,135600,127106790,4395,4395,4395,4395,0
|
|
20230721,135500,127106790,4395,4395,4395,4395,0
|
|
20230721,135400,127106790,4395,4395,4395,4395,0
|
|
20230721,135300,127106790,4395,4395,4395,4395,0
|
|
20230721,135200,127106790,4395,4395,4395,4395,0
|
|
20230721,135100,127106790,4395,4395,4395,4395,0
|
|
20230721,135000,127106790,4395,4395,4395,4395,0
|
|
20230721,134900,127106790,4395,4395,4395,4395,0
|
|
20230721,134800,127106790,4395,4395,4395,4395,0
|
|
20230721,134700,127106790,4395,4400,4400,4395,102
|
|
20230721,134600,126658110,4400,4400,4400,4395,884
|
|
20230721,134500,122768545,4400,4400,4400,4400,0
|
|
20230721,134400,122768545,4400,4400,4400,4400,0
|
|
20230721,134300,122768545,4400,4400,4400,4400,0
|
|
20230721,134200,122768545,4400,4400,4400,4400,0
|
|
20230721,134100,122768545,4400,4400,4400,4400,0
|
|
20230721,134000,122768545,4400,4400,4400,4400,0
|
|
20230721,133900,122768545,4400,4405,4405,4400,581
|
|
20230721,133800,120211740,4405,4405,4405,4405,0
|
|
20230721,133700,120211740,4405,4405,4405,4405,0
|
|
20230721,133600,120211740,4405,4405,4405,4405,0
|
|
20230721,133500,120211740,4405,4405,4405,4405,0
|
|
20230721,133400,120211740,4405,4405,4405,4405,0
|
|
20230721,133300,120211740,4405,4405,4405,4405,400
|
|
20230721,133200,118449740,4405,4405,4405,4405,8
|
|
20230721,133100,118414500,4405,4405,4405,4405,0
|
|
20230721,133000,118414500,4405,4405,4405,4405,0
|
|
20230721,132900,118414500,4405,4405,4405,4405,11
|
|
20230721,132800,118366045,4405,4405,4405,4405,392
|
|
20230721,132700,116639285,4400,4400,4400,4400,0
|
|
20230721,132600,116639285,4400,4400,4400,4400,638
|
|
20230721,132500,113832085,4405,4410,4410,4405,925
|
|
20230721,132400,109754420,4410,4410,4410,4410,0
|
|
20230721,132300,109754420,4410,4410,4410,4410,0
|
|
20230721,132200,109754420,4410,4410,4410,4410,0
|
|
20230721,132100,109754420,4410,4410,4410,4410,500
|
|
20230721,132000,107549420,4415,4415,4415,4415,500
|
|
20230721,131900,105341920,4415,4415,4415,4415,0
|
|
20230721,131800,105341920,4415,4420,4420,4415,1000
|
|
20230721,131700,100925045,4420,4420,4420,4420,0
|
|
20230721,131600,100925045,4420,4420,4420,4420,0
|
|
20230721,131500,100925045,4420,4420,4420,4420,0
|
|
20230721,131400,100925045,4420,4420,4420,4420,0
|
|
20230721,131300,100925045,4420,4420,4420,4420,0
|
|
20230721,131200,100925045,4420,4420,4420,4420,11
|
|
20230721,131100,100876425,4425,4425,4425,4425,0
|
|
20230721,131000,100876425,4425,4425,4425,4425,0
|
|
20230721,130900,100876425,4425,4425,4425,4425,0
|
|
20230721,130800,100876425,4425,4425,4425,4425,0
|
|
20230721,130700,100876425,4425,4425,4425,4425,20
|
|
20230721,130600,100787925,4425,4425,4425,4425,215
|
|
20230721,130500,99836550,4430,4440,4440,4430,598
|
|
20230721,130400,97186210,4445,4445,4445,4445,0
|
|
20230721,130300,97186210,4445,4445,4445,4445,0
|
|
20230721,130200,97186210,4445,4445,4445,4445,0
|
|
20230721,130100,97186210,4445,4445,4445,4445,0
|
|
20230721,130000,97186210,4445,4445,4445,4445,0
|
|
20230721,125900,97186210,4445,4430,4445,4430,10
|
|
20230721,125800,97141895,4440,4445,4445,4440,940
|
|
20230721,125700,92965995,4430,4430,4430,4430,0
|
|
20230721,125600,92965995,4430,4430,4430,4430,0
|
|
20230721,125500,92965995,4430,4430,4430,4430,0
|
|
20230721,125400,92965995,4430,4430,4430,4430,0
|
|
20230721,125300,92965995,4430,4430,4430,4430,0
|
|
20230721,125200,92965995,4430,4430,4430,4430,0
|
|
20230721,125100,92965995,4430,4430,4430,4430,0
|
|
20230721,125000,92965995,4430,4430,4430,4430,0
|
|
20230721,124900,92965995,4430,4430,4430,4430,0
|
|
20230721,124800,92965995,4430,4430,4430,4430,0
|
|
20230721,124700,92965995,4430,4430,4430,4430,0
|
|
20230721,124600,92965995,4430,4430,4430,4430,247
|
|
20230721,124500,91871785,4425,4435,4435,4425,767
|
|
20230721,124400,88474750,4435,4435,4435,4435,0
|
|
20230721,124300,88474750,4435,4435,4435,4435,3
|
|
20230721,124200,88461445,4435,4435,4435,4435,0
|
|
20230721,124100,88461445,4435,4440,4440,4435,1000
|
|
20230721,124000,84025735,4440,4440,4440,4440,0
|
|
20230721,123900,84025735,4440,4440,4440,4440,0
|
|
20230721,123800,84025735,4440,4440,4440,4440,1
|
|
20230721,123700,84021295,4445,4445,4445,4445,1
|
|
20230721,123600,84016850,4445,4445,4445,4445,25
|
|
20230721,123500,83905725,4445,4445,4445,4445,0
|
|
20230721,123400,83905725,4445,4465,4465,4445,2000
|
|
20230721,123300,75007555,4465,4465,4465,4465,6
|
|
20230721,123200,74980765,4465,4465,4465,4465,26
|
|
20230721,123100,74864675,4455,4455,4455,4455,0
|
|
20230721,123000,74864675,4455,4455,4455,4455,0
|
|
20230721,122900,74864675,4455,4455,4455,4455,0
|
|
20230721,122800,74864675,4455,4455,4455,4455,0
|
|
20230721,122700,74864675,4455,4450,4455,4450,519
|
|
20230721,122600,72552610,4455,4460,4460,4455,1297
|
|
20230721,122500,66772135,4475,4475,4475,4475,0
|
|
20230721,122400,66772135,4475,4475,4475,4475,0
|
|
20230721,122300,66772135,4475,4475,4475,4475,0
|
|
20230721,122200,66772135,4475,4475,4475,4475,0
|
|
20230721,122100,66772135,4475,4475,4475,4475,0
|
|
20230721,122000,66772135,4475,4475,4475,4475,0
|
|
20230721,121900,66772135,4475,4475,4475,4475,0
|
|
20230721,121800,66772135,4475,4475,4475,4475,0
|
|
20230721,121700,66772135,4475,4475,4475,4475,0
|
|
20230721,121600,66772135,4475,4475,4475,4475,0
|
|
20230721,121500,66772135,4475,4475,4475,4475,300
|
|
20230721,121400,65429635,4460,4460,4460,4460,0
|
|
20230721,121300,65429635,4460,4460,4460,4460,0
|
|
20230721,121200,65429635,4460,4460,4460,4460,0
|
|
20230721,121100,65429635,4460,4460,4460,4460,0
|
|
20230721,121000,65429635,4460,4460,4460,4460,0
|
|
20230721,120900,65429635,4460,4460,4460,4460,0
|
|
20230721,120800,65429635,4460,4460,4460,4460,0
|
|
20230721,120700,65429635,4460,4460,4460,4460,0
|
|
20230721,120600,65429635,4460,4465,4465,4460,61
|
|
20230721,120500,65157570,4465,4465,4465,4465,0
|
|
20230721,120400,65157570,4465,4465,4465,4465,0
|
|
20230721,120300,65157570,4465,4465,4465,4465,0
|
|
20230721,120200,65157570,4465,4470,4470,4465,10
|
|
20230721,120100,65112915,4470,4475,4475,4470,714
|
|
20230721,120000,61917835,4480,4480,4480,4480,250
|
|
20230721,115900,60797835,4510,4510,4510,4510,0
|
|
20230721,115800,60797835,4510,4510,4510,4510,0
|
|
20230721,115700,60797835,4510,4510,4510,4510,0
|
|
20230721,115600,60797835,4510,4510,4510,4510,0
|
|
20230721,115500,60797835,4510,4510,4510,4510,0
|
|
20230721,115400,60797835,4510,4510,4510,4510,0
|
|
20230721,115300,60797835,4510,4510,4510,4510,0
|
|
20230721,115200,60797835,4510,4510,4510,4510,0
|
|
20230721,115100,60797835,4510,4510,4510,4510,0
|
|
20230721,115000,60797835,4510,4510,4510,4510,0
|
|
20230721,114900,60797835,4510,4510,4510,4510,0
|
|
20230721,114800,60797835,4510,4510,4510,4510,0
|
|
20230721,114700,60797835,4510,4510,4510,4510,0
|
|
20230721,114600,60797835,4510,4510,4510,4510,0
|
|
20230721,114500,60797835,4510,4510,4510,4510,0
|
|
20230721,114400,60797835,4510,4510,4510,4510,0
|
|
20230721,114300,60797835,4510,4510,4510,4510,0
|
|
20230721,114200,60797835,4510,4510,4510,4510,2
|
|
20230721,114100,60788815,4495,4495,4495,4495,220
|
|
20230721,114000,59799915,4495,4500,4500,4485,597
|
|
20230721,113900,57118355,4500,4500,4500,4500,5
|
|
20230721,113800,57095855,4500,4500,4500,4500,4
|
|
20230721,113700,57077855,4500,4515,4515,4500,534
|
|
20230721,113600,54671835,4520,4520,4520,4520,0
|
|
20230721,113500,54671835,4520,4520,4520,4520,0
|
|
20230721,113400,54671835,4520,4520,4520,4520,0
|
|
20230721,113300,54671835,4520,4520,4520,4520,0
|
|
20230721,113200,54671835,4520,4520,4520,4520,0
|
|
20230721,113100,54671835,4520,4520,4520,4520,0
|
|
20230721,113000,54671835,4520,4520,4520,4520,0
|
|
20230721,112900,54671835,4520,4520,4520,4520,0
|
|
20230721,112800,54671835,4520,4520,4520,4520,0
|
|
20230721,112700,54671835,4520,4520,4520,4520,0
|
|
20230721,112600,54671835,4520,4520,4520,4520,0
|
|
20230721,112500,54671835,4520,4520,4520,4520,0
|
|
20230721,112400,54671835,4520,4520,4520,4520,0
|
|
20230721,112300,54671835,4520,4520,4520,4520,0
|
|
20230721,112200,54671835,4520,4520,4520,4520,0
|
|
20230721,112100,54671835,4520,4520,4520,4520,0
|
|
20230721,112000,54671835,4520,4520,4520,4520,0
|
|
20230721,111900,54671835,4520,4520,4520,4520,0
|
|
20230721,111800,54671835,4520,4520,4520,4520,0
|
|
20230721,111700,54671835,4520,4520,4520,4520,0
|
|
20230721,111600,54671835,4520,4520,4520,4520,0
|
|
20230721,111500,54671835,4520,4520,4520,4520,0
|
|
20230721,111400,54671835,4520,4520,4520,4520,0
|
|
20230721,111300,54671835,4520,4520,4520,4520,0
|
|
20230721,111200,54671835,4520,4520,4520,4520,1
|
|
20230721,111100,54667315,4520,4520,4520,4520,0
|
|
20230721,111000,54667315,4520,4520,4520,4520,0
|
|
20230721,110900,54667315,4520,4520,4520,4520,0
|
|
20230721,110800,54667315,4520,4520,4520,4520,0
|
|
20230721,110700,54667315,4520,4520,4520,4520,0
|
|
20230721,110600,54667315,4520,4520,4520,4520,0
|
|
20230721,110500,54667315,4520,4520,4520,4520,0
|
|
20230721,110400,54667315,4520,4520,4520,4520,0
|
|
20230721,110300,54667315,4520,4520,4520,4520,0
|
|
20230721,110200,54667315,4520,4520,4520,4520,141
|
|
20230721,110100,54029995,4520,4520,4520,4520,0
|
|
20230721,110000,54029995,4520,4520,4520,4520,0
|
|
20230721,105900,54029995,4520,4520,4520,4520,0
|
|
20230721,105800,54029995,4520,4520,4520,4520,0
|
|
20230721,105700,54029995,4520,4520,4520,4520,0
|
|
20230721,105600,54029995,4520,4520,4520,4520,0
|
|
20230721,105500,54029995,4520,4520,4520,4520,0
|
|
20230721,105400,54029995,4520,4520,4520,4520,0
|
|
20230721,105300,54029995,4520,4520,4520,4520,30
|
|
20230721,105200,53894395,4520,4525,4525,4520,104
|
|
20230721,105100,53423815,4520,4520,4520,4520,4
|
|
20230721,105000,53405735,4520,4520,4520,4520,10
|
|
20230721,104900,53360535,4520,4515,4520,4515,100
|
|
20230721,104800,52908545,4520,4520,4520,4520,0
|
|
20230721,104700,52908545,4520,4520,4520,4520,2
|
|
20230721,104600,52899505,4515,4520,4520,4515,4
|
|
20230721,104500,52881435,4515,4515,4515,4515,2
|
|
20230721,104400,52872405,4525,4525,4525,4525,0
|
|
20230721,104300,52872405,4525,4525,4525,4525,0
|
|
20230721,104200,52872405,4525,4525,4525,4525,0
|
|
20230721,104100,52872405,4525,4525,4525,4525,0
|
|
20230721,104000,52872405,4525,4525,4525,4525,0
|
|
20230721,103900,52872405,4525,4515,4525,4515,12
|
|
20230721,103800,52818165,4520,4520,4520,4520,3
|
|
20230721,103700,52804605,4525,4510,4525,4505,72
|
|
20230721,103600,52479685,4510,4510,4510,4510,0
|
|
20230721,103500,52479685,4510,4510,4510,4510,0
|
|
20230721,103400,52479685,4510,4495,4510,4495,220
|
|
20230721,103300,51488920,4500,4500,4500,4500,0
|
|
20230721,103200,51488920,4500,4500,4500,4500,0
|
|
20230721,103100,51488920,4500,4500,4500,4500,0
|
|
20230721,103000,51488920,4500,4500,4500,4500,0
|
|
20230721,102900,51488920,4500,4500,4500,4500,0
|
|
20230721,102800,51488920,4500,4500,4500,4500,0
|
|
20230721,102700,51488920,4500,4500,4500,4500,0
|
|
20230721,102600,51488920,4500,4495,4500,4495,2
|
|
20230721,102500,51479925,4495,4495,4495,4495,0
|
|
20230721,102400,51479925,4495,4495,4495,4495,0
|
|
20230721,102300,51479925,4495,4495,4495,4495,2
|
|
20230721,102200,51470935,4500,4500,4500,4500,0
|
|
20230721,102100,51470935,4500,4500,4500,4500,0
|
|
20230721,102000,51470935,4500,4500,4500,4500,0
|
|
20230721,101900,51470935,4500,4495,4500,4495,5
|
|
20230721,101800,51448450,4480,4480,4480,4480,25
|
|
20230721,101700,51336450,4500,4500,4500,4500,2
|
|
20230721,101600,51327450,4500,4495,4500,4495,22
|
|
20230721,101500,51228540,4500,4500,4500,4500,0
|
|
20230721,101400,51228540,4500,4500,4500,4500,0
|
|
20230721,101300,51228540,4500,4500,4500,4500,0
|
|
20230721,101200,51228540,4500,4500,4500,4500,0
|
|
20230721,101100,51228540,4500,4500,4500,4500,0
|
|
20230721,101000,51228540,4500,4500,4500,4500,2
|
|
20230721,100900,51219540,4495,4480,4495,4475,103
|
|
20230721,100800,50756590,4480,4480,4480,4480,1
|
|
20230721,100700,50752110,4485,4485,4485,4485,0
|
|
20230721,100600,50752110,4485,4490,4490,4485,11
|
|
20230721,100500,50702725,4495,4495,4495,4495,1
|
|
20230721,100400,50698230,4500,4500,4500,4500,0
|
|
20230721,100300,50698230,4500,4500,4500,4500,0
|
|
20230721,100200,50698230,4500,4500,4500,4500,0
|
|
20230721,100100,50698230,4500,4500,4500,4500,1
|
|
20230721,100000,50693730,4500,4500,4500,4500,0
|
|
20230721,095900,50693730,4500,4500,4500,4500,20
|
|
20230721,095800,50603730,4490,4490,4490,4490,0
|
|
20230721,095700,50603730,4490,4490,4490,4490,460
|
|
20230721,095600,48538330,4480,4480,4480,4480,0
|
|
20230721,095500,48538330,4480,4480,4480,4480,0
|
|
20230721,095400,48538330,4480,4495,4495,4480,190
|
|
20230721,095300,47686660,4530,4490,4530,4490,924
|
|
20230721,095200,43535360,4490,4490,4490,4490,0
|
|
20230721,095100,43535360,4490,4485,4490,4485,213
|
|
20230721,095000,42579555,4485,4485,4485,4485,225
|
|
20230721,094900,41570430,4485,4485,4485,4485,1
|
|
20230721,094800,41565945,4485,4485,4485,4485,0
|
|
20230721,094700,41565945,4485,4490,4490,4475,602
|
|
20230721,094600,38867505,4490,4490,4490,4490,0
|
|
20230721,094500,38867505,4490,4490,4490,4490,0
|
|
20230721,094400,38867505,4490,4490,4490,4490,11
|
|
20230721,094300,38818115,4500,4500,4500,4500,0
|
|
20230721,094200,38818115,4500,4500,4500,4500,203
|
|
20230721,094100,37904615,4500,4500,4500,4500,0
|
|
20230721,094000,37904615,4500,4500,4500,4500,1
|
|
20230721,093900,37900115,4500,4500,4500,4500,20
|
|
20230721,093800,37810115,4510,4510,4510,4510,0
|
|
20230721,093700,37810115,4510,4510,4510,4510,0
|
|
20230721,093600,37810115,4510,4510,4510,4510,4
|
|
20230721,093500,37792075,4490,4490,4490,4490,0
|
|
20230721,093400,37792075,4490,4490,4490,4490,0
|
|
20230721,093300,37792075,4490,4490,4490,4490,0
|
|
20230721,093200,37792075,4490,4490,4490,4490,39
|
|
20230721,093100,37616965,4490,4490,4490,4490,0
|
|
20230721,093000,37616965,4490,4495,4495,4490,50
|
|
20230721,092900,37392400,4495,4495,4495,4495,373
|
|
20230721,092800,35715765,4495,4495,4495,4495,0
|
|
20230721,092700,35715765,4495,4495,4495,4495,51
|
|
20230721,092600,35486520,4495,4500,4500,4495,141
|
|
20230721,092500,34852065,4500,4500,4500,4500,182
|
|
20230721,092400,34033065,4490,4490,4490,4490,0
|
|
20230721,092300,34033065,4490,4490,4490,4490,0
|
|
20230721,092200,34033065,4490,4490,4490,4490,0
|
|
20230721,092100,34033065,4490,4490,4490,4490,0
|
|
20230721,092000,34033065,4490,4490,4490,4490,0
|
|
20230721,091900,34033065,4490,4490,4490,4490,0
|
|
20230721,091800,34033065,4490,4490,4490,4490,132
|
|
20230721,091700,33440385,4490,4490,4490,4490,5
|
|
20230721,091600,33417935,4495,4495,4495,4495,2
|
|
20230721,091500,33408945,4525,4500,4525,4500,467
|
|
20230721,091400,31307420,4505,4505,4505,4505,0
|
|
20230721,091300,31307420,4505,4505,4505,4505,492
|
|
20230721,091200,29090960,4505,4505,4505,4505,116
|
|
20230721,091100,28568380,4505,4505,4505,4505,100
|
|
20230721,091000,28117880,4540,4530,4540,4495,498
|
|
20230721,090900,25876385,4530,4495,4530,4495,427
|
|
20230721,090800,23956785,4490,4490,4490,4490,395
|
|
20230721,090700,22183235,4470,4475,4475,4470,1698
|
|
20230721,090600,14592580,4475,4475,4475,4475,100
|
|
20230721,090500,14145080,4475,4495,4495,4475,1679
|
|
20230721,090400,6615405,4495,4495,4495,4495,0
|
|
20230721,090300,6615405,4495,4495,4495,4495,71
|
|
20230721,090200,6296260,4490,4510,4510,4490,484
|
|
20230721,090100,4118890,4510,4515,4515,4510,196
|
|
20230721,090000,3234060,4515,4545,4555,4515,713
|