672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200900,667611695,4545,4545,4545,4545,6604
|
|
20230720,200800,667611695,4545,4545,4545,4545,0
|
|
20230720,200700,667611695,4545,4545,4545,4545,0
|
|
20230720,200600,667611695,4545,4545,4545,4545,0
|
|
20230720,200500,667611695,4545,4545,4545,4545,0
|
|
20230720,200400,667611695,4545,4545,4545,4545,0
|
|
20230720,200300,667611695,4545,4545,4545,4545,0
|
|
20230720,200200,667611695,4545,4545,4545,4545,0
|
|
20230720,200100,667611695,4545,4545,4545,4545,0
|
|
20230720,200000,667611695,4545,4545,4545,4545,0
|
|
20230720,195900,667611695,4545,4545,4545,4545,0
|
|
20230720,195800,667611695,4545,4545,4545,4545,0
|
|
20230720,195700,667611695,4545,4545,4545,4545,0
|
|
20230720,195600,667611695,4545,4545,4545,4545,0
|
|
20230720,195500,667611695,4545,4545,4545,4545,0
|
|
20230720,195400,667611695,4545,4545,4545,4545,0
|
|
20230720,195300,667611695,4545,4545,4545,4545,0
|
|
20230720,195200,667611695,4545,4545,4545,4545,0
|
|
20230720,195100,667611695,4545,4545,4545,4545,0
|
|
20230720,195000,667611695,4545,4545,4545,4545,0
|
|
20230720,194900,667611695,4545,4545,4545,4545,0
|
|
20230720,194800,667611695,4545,4545,4545,4545,0
|
|
20230720,194700,667611695,4545,4545,4545,4545,0
|
|
20230720,194600,667611695,4545,4545,4545,4545,0
|
|
20230720,194500,667611695,4545,4545,4545,4545,0
|
|
20230720,194400,667611695,4545,4545,4545,4545,0
|
|
20230720,194300,667611695,4545,4545,4545,4545,0
|
|
20230720,194200,667611695,4545,4545,4545,4545,0
|
|
20230720,194100,667611695,4545,4545,4545,4545,0
|
|
20230720,194000,667611695,4545,4545,4545,4545,0
|
|
20230720,193900,667611695,4545,4545,4545,4545,6604
|
|
20230720,193800,667611695,4545,4545,4545,4545,0
|
|
20230720,193700,667611695,4545,4545,4545,4545,0
|
|
20230720,193600,667611695,4545,4545,4545,4545,0
|
|
20230720,193500,667611695,4545,4545,4545,4545,0
|
|
20230720,193400,667611695,4545,4545,4545,4545,0
|
|
20230720,193300,667611695,4545,4545,4545,4545,0
|
|
20230720,193200,667611695,4545,4545,4545,4545,0
|
|
20230720,193100,667611695,4545,4545,4545,4545,0
|
|
20230720,193000,667611695,4545,4545,4545,4545,0
|
|
20230720,192900,667611695,4545,4545,4545,4545,0
|
|
20230720,192800,667611695,4545,4545,4545,4545,0
|
|
20230720,192700,667611695,4545,4545,4545,4545,0
|
|
20230720,192600,667611695,4545,4545,4545,4545,0
|
|
20230720,192500,667611695,4545,4545,4545,4545,0
|
|
20230720,192400,667611695,4545,4545,4545,4545,0
|
|
20230720,192300,667611695,4545,4545,4545,4545,0
|
|
20230720,192200,667611695,4545,4545,4545,4545,0
|
|
20230720,192100,667611695,4545,4545,4545,4545,0
|
|
20230720,192000,667611695,4545,4545,4545,4545,0
|
|
20230720,191900,667611695,4545,4545,4545,4545,0
|
|
20230720,191800,667611695,4545,4545,4545,4545,0
|
|
20230720,191700,667611695,4545,4545,4545,4545,0
|
|
20230720,191600,667611695,4545,4545,4545,4545,0
|
|
20230720,191500,667611695,4545,4545,4545,4545,0
|
|
20230720,191400,667611695,4545,4545,4545,4545,0
|
|
20230720,191300,667611695,4545,4545,4545,4545,0
|
|
20230720,191200,667611695,4545,4545,4545,4545,0
|
|
20230720,191100,667611695,4545,4545,4545,4545,0
|
|
20230720,191000,667611695,4545,4545,4545,4545,0
|
|
20230720,190900,667611695,4545,4545,4545,4545,6604
|
|
20230720,190800,667611695,4545,4545,4545,4545,0
|
|
20230720,190700,667611695,4545,4545,4545,4545,0
|
|
20230720,190600,667611695,4545,4545,4545,4545,0
|
|
20230720,190500,667611695,4545,4545,4545,4545,0
|
|
20230720,190400,667611695,4545,4545,4545,4545,0
|
|
20230720,190300,667611695,4545,4545,4545,4545,0
|
|
20230720,190200,667611695,4545,4545,4545,4545,0
|
|
20230720,190100,667611695,4545,4545,4545,4545,0
|
|
20230720,190000,667611695,4545,4545,4545,4545,0
|
|
20230720,185900,667611695,4545,4545,4545,4545,0
|
|
20230720,185800,667611695,4545,4545,4545,4545,0
|
|
20230720,185700,667611695,4545,4545,4545,4545,0
|
|
20230720,185600,667611695,4545,4545,4545,4545,0
|
|
20230720,185500,667611695,4545,4545,4545,4545,0
|
|
20230720,185400,667611695,4545,4545,4545,4545,0
|
|
20230720,185300,667611695,4545,4545,4545,4545,0
|
|
20230720,185200,667611695,4545,4545,4545,4545,0
|
|
20230720,185100,667611695,4545,4545,4545,4545,0
|
|
20230720,185000,667611695,4545,4545,4545,4545,0
|
|
20230720,184900,667611695,4545,4545,4545,4545,0
|
|
20230720,184800,667611695,4545,4545,4545,4545,0
|
|
20230720,184700,667611695,4545,4545,4545,4545,0
|
|
20230720,184600,667611695,4545,4545,4545,4545,0
|
|
20230720,184500,667611695,4545,4545,4545,4545,0
|
|
20230720,184400,667611695,4545,4545,4545,4545,0
|
|
20230720,184300,667611695,4545,4545,4545,4545,0
|
|
20230720,184200,667611695,4545,4545,4545,4545,0
|
|
20230720,184100,667611695,4545,4545,4545,4545,0
|
|
20230720,184000,667611695,4545,4545,4545,4545,0
|
|
20230720,183900,667611695,4545,4545,4545,4545,6604
|
|
20230720,183800,667611695,4545,4545,4545,4545,0
|
|
20230720,183700,667611695,4545,4545,4545,4545,0
|
|
20230720,183600,667611695,4545,4545,4545,4545,0
|
|
20230720,183500,667611695,4545,4545,4545,4545,0
|
|
20230720,183400,667611695,4545,4545,4545,4545,0
|
|
20230720,183300,667611695,4545,4545,4545,4545,0
|
|
20230720,183200,667611695,4545,4545,4545,4545,0
|
|
20230720,183100,667611695,4545,4545,4545,4545,0
|
|
20230720,183000,667611695,4545,4545,4545,4545,0
|
|
20230720,182900,667611695,4545,4545,4545,4545,0
|
|
20230720,182800,667611695,4545,4545,4545,4545,0
|
|
20230720,182700,667611695,4545,4545,4545,4545,0
|
|
20230720,182600,667611695,4545,4545,4545,4545,0
|
|
20230720,182500,667611695,4545,4545,4545,4545,0
|
|
20230720,182400,667611695,4545,4545,4545,4545,0
|
|
20230720,182300,667611695,4545,4545,4545,4545,0
|
|
20230720,182200,667611695,4545,4545,4545,4545,0
|
|
20230720,182100,667611695,4545,4545,4545,4545,0
|
|
20230720,182000,667611695,4545,4545,4545,4545,0
|
|
20230720,181900,667611695,4545,4545,4545,4545,0
|
|
20230720,181800,667611695,4545,4545,4545,4545,0
|
|
20230720,181700,667611695,4545,4545,4545,4545,0
|
|
20230720,181600,667611695,4545,4545,4545,4545,0
|
|
20230720,181500,667611695,4545,4545,4545,4545,0
|
|
20230720,181400,667611695,4545,4545,4545,4545,0
|
|
20230720,181300,667611695,4545,4545,4545,4545,0
|
|
20230720,181200,667611695,4545,4545,4545,4545,0
|
|
20230720,181100,667611695,4545,4545,4545,4545,0
|
|
20230720,181000,667611695,4545,4545,4545,4545,0
|
|
20230720,180900,667611695,4545,4545,4545,4545,6604
|
|
20230720,180800,667611695,4545,4545,4545,4545,0
|
|
20230720,180700,667611695,4545,4545,4545,4545,0
|
|
20230720,180600,667611695,4545,4545,4545,4545,0
|
|
20230720,180500,667611695,4545,4545,4545,4545,0
|
|
20230720,180400,667611695,4545,4545,4545,4545,0
|
|
20230720,180300,667611695,4545,4545,4545,4545,0
|
|
20230720,180200,667611695,4545,4545,4545,4545,0
|
|
20230720,180100,667611695,4545,4545,4545,4545,0
|
|
20230720,180000,667611695,4545,4545,4545,4545,0
|
|
20230720,175900,667611695,4545,4545,4545,4545,0
|
|
20230720,175800,667611695,4545,4545,4545,4545,0
|
|
20230720,175700,667611695,4545,4545,4545,4545,0
|
|
20230720,175600,667611695,4545,4545,4545,4545,0
|
|
20230720,175500,667611695,4545,4545,4545,4545,0
|
|
20230720,175400,667611695,4545,4545,4545,4545,0
|
|
20230720,175300,667611695,4545,4545,4545,4545,0
|
|
20230720,175200,667611695,4545,4545,4545,4545,0
|
|
20230720,175100,667611695,4545,4545,4545,4545,0
|
|
20230720,175000,667611695,4545,4545,4545,4545,0
|
|
20230720,174900,667611695,4545,4545,4545,4545,0
|
|
20230720,174800,667611695,4545,4545,4545,4545,0
|
|
20230720,174700,667611695,4545,4545,4545,4545,0
|
|
20230720,174600,667611695,4545,4545,4545,4545,0
|
|
20230720,174500,667611695,4545,4545,4545,4545,0
|
|
20230720,174400,667611695,4545,4545,4545,4545,0
|
|
20230720,174300,667611695,4545,4545,4545,4545,0
|
|
20230720,174200,667611695,4545,4545,4545,4545,0
|
|
20230720,174100,667611695,4545,4545,4545,4545,0
|
|
20230720,174000,667611695,4545,4545,4545,4545,0
|
|
20230720,173900,667611695,4545,4545,4545,4545,6604
|
|
20230720,173800,667611695,4545,4545,4545,4545,0
|
|
20230720,173700,667611695,4545,4545,4545,4545,0
|
|
20230720,173600,667611695,4545,4545,4545,4545,0
|
|
20230720,173500,667611695,4545,4545,4545,4545,0
|
|
20230720,173400,667611695,4545,4545,4545,4545,0
|
|
20230720,173300,667611695,4545,4545,4545,4545,0
|
|
20230720,173200,667611695,4545,4545,4545,4545,0
|
|
20230720,173100,667611695,4545,4545,4545,4545,0
|
|
20230720,173000,667611695,4545,4545,4545,4545,0
|
|
20230720,172900,667611695,4545,4545,4545,4545,0
|
|
20230720,172800,667611695,4545,4545,4545,4545,0
|
|
20230720,172700,667611695,4545,4545,4545,4545,0
|
|
20230720,172600,667611695,4545,4545,4545,4545,0
|
|
20230720,172500,667611695,4545,4545,4545,4545,0
|
|
20230720,172400,667611695,4545,4545,4545,4545,0
|
|
20230720,172300,667611695,4545,4545,4545,4545,0
|
|
20230720,172200,667611695,4545,4545,4545,4545,0
|
|
20230720,172100,667611695,4545,4545,4545,4545,0
|
|
20230720,172000,667611695,4545,4545,4545,4545,0
|
|
20230720,171900,667611695,4545,4545,4545,4545,0
|
|
20230720,171800,667611695,4545,4545,4545,4545,0
|
|
20230720,171700,667611695,4545,4545,4545,4545,0
|
|
20230720,171600,667611695,4545,4545,4545,4545,0
|
|
20230720,171500,667611695,4545,4545,4545,4545,0
|
|
20230720,171400,667611695,4545,4545,4545,4545,0
|
|
20230720,171300,667611695,4545,4545,4545,4545,0
|
|
20230720,171200,667611695,4545,4545,4545,4545,0
|
|
20230720,171100,667611695,4545,4545,4545,4545,0
|
|
20230720,171000,667611695,4545,4545,4545,4545,0
|
|
20230720,170900,667611695,4545,4545,4545,4545,6604
|
|
20230720,170800,667611695,4545,4545,4545,4545,0
|
|
20230720,170700,667611695,4545,4545,4545,4545,0
|
|
20230720,170600,667611695,4545,4545,4545,4545,0
|
|
20230720,170500,667611695,4545,4545,4545,4545,0
|
|
20230720,170400,667611695,4545,4545,4545,4545,0
|
|
20230720,170300,667611695,4545,4545,4545,4545,0
|
|
20230720,170200,667611695,4545,4545,4545,4545,0
|
|
20230720,170100,667611695,4545,4545,4545,4545,0
|
|
20230720,170000,667611695,4545,4545,4545,4545,0
|
|
20230720,165900,667611695,4545,4545,4545,4545,0
|
|
20230720,165800,667611695,4545,4545,4545,4545,0
|
|
20230720,165700,667611695,4545,4545,4545,4545,0
|
|
20230720,165600,667611695,4545,4545,4545,4545,0
|
|
20230720,165500,667611695,4545,4545,4545,4545,0
|
|
20230720,165400,667611695,4545,4545,4545,4545,0
|
|
20230720,165300,667611695,4545,4545,4545,4545,0
|
|
20230720,165200,667611695,4545,4545,4545,4545,0
|
|
20230720,165100,667611695,4545,4545,4545,4545,0
|
|
20230720,165000,667611695,4545,4545,4545,4545,0
|
|
20230720,164900,667611695,4545,4545,4545,4545,0
|
|
20230720,164800,667611695,4545,4545,4545,4545,0
|
|
20230720,164700,667611695,4545,4545,4545,4545,0
|
|
20230720,164600,667611695,4545,4545,4545,4545,0
|
|
20230720,164500,667611695,4545,4545,4545,4545,0
|
|
20230720,164400,667611695,4545,4545,4545,4545,0
|
|
20230720,164300,667611695,4545,4545,4545,4545,0
|
|
20230720,164200,667611695,4545,4545,4545,4545,0
|
|
20230720,164100,667611695,4545,4545,4545,4545,0
|
|
20230720,164000,667611695,4545,4545,4545,4545,0
|
|
20230720,163900,667611695,4545,4545,4545,4545,6604
|
|
20230720,163800,667611695,4545,4545,4545,4545,0
|
|
20230720,163700,667611695,4545,4545,4545,4545,0
|
|
20230720,163600,667611695,4545,4545,4545,4545,0
|
|
20230720,163500,667611695,4545,4545,4545,4545,0
|
|
20230720,163400,667611695,4545,4545,4545,4545,0
|
|
20230720,163300,667611695,4545,4545,4545,4545,0
|
|
20230720,163200,667611695,4545,4545,4545,4545,0
|
|
20230720,163100,667611695,4545,4545,4545,4545,0
|
|
20230720,163000,667611695,4545,4545,4545,4545,0
|
|
20230720,162900,667611695,4545,4545,4545,4545,0
|
|
20230720,162800,667611695,4545,4545,4545,4545,0
|
|
20230720,162700,667611695,4545,4545,4545,4545,0
|
|
20230720,162600,667611695,4545,4545,4545,4545,0
|
|
20230720,162500,667611695,4545,4545,4545,4545,0
|
|
20230720,162400,667611695,4545,4545,4545,4545,0
|
|
20230720,162300,667611695,4545,4545,4545,4545,0
|
|
20230720,162200,667611695,4545,4545,4545,4545,0
|
|
20230720,162100,667611695,4545,4545,4545,4545,0
|
|
20230720,162000,667611695,4545,4545,4545,4545,0
|
|
20230720,161900,667611695,4545,4545,4545,4545,0
|
|
20230720,161800,667611695,4545,4545,4545,4545,0
|
|
20230720,161700,667611695,4545,4545,4545,4545,0
|
|
20230720,161600,667611695,4545,4545,4545,4545,0
|
|
20230720,161500,667611695,4545,4545,4545,4545,0
|
|
20230720,161400,667611695,4545,4545,4545,4545,0
|
|
20230720,161300,667611695,4545,4545,4545,4545,0
|
|
20230720,161200,667611695,4545,4545,4545,4545,0
|
|
20230720,161100,667611695,4545,4545,4545,4545,0
|
|
20230720,161000,667611695,4545,4545,4545,4545,0
|
|
20230720,160900,667611695,4545,4545,4545,4545,6604
|
|
20230720,160800,667611695,4545,4545,4545,4545,0
|
|
20230720,160700,667611695,4545,4545,4545,4545,0
|
|
20230720,160600,667611695,4545,4545,4545,4545,0
|
|
20230720,160500,667611695,4545,4545,4545,4545,0
|
|
20230720,160400,667611695,4545,4545,4545,4545,0
|
|
20230720,160300,667611695,4545,4545,4545,4545,0
|
|
20230720,160200,667611695,4545,4545,4545,4545,0
|
|
20230720,160100,667611695,4545,4545,4545,4545,0
|
|
20230720,160000,667611695,4545,4545,4545,4545,0
|
|
20230720,155900,667611695,4545,4545,4545,4545,0
|
|
20230720,155800,667611695,4545,4545,4545,4545,0
|
|
20230720,155700,667611695,4545,4545,4545,4545,0
|
|
20230720,155600,667611695,4545,4545,4545,4545,0
|
|
20230720,155500,667611695,4545,4545,4545,4545,0
|
|
20230720,155400,667611695,4545,4545,4545,4545,0
|
|
20230720,155300,667611695,4545,4545,4545,4545,0
|
|
20230720,155200,667611695,4545,4545,4545,4545,0
|
|
20230720,155100,667611695,4545,4545,4545,4545,0
|
|
20230720,155000,667611695,4545,4545,4545,4545,0
|
|
20230720,154900,667611695,4545,4545,4545,4545,0
|
|
20230720,154800,667611695,4545,4545,4545,4545,0
|
|
20230720,154700,667611695,4545,4545,4545,4545,0
|
|
20230720,154600,667611695,4545,4545,4545,4545,0
|
|
20230720,154500,667611695,4545,4545,4545,4545,0
|
|
20230720,154400,667611695,4545,4545,4545,4545,0
|
|
20230720,154300,667611695,4545,4545,4545,4545,0
|
|
20230720,154200,667611695,4545,4545,4545,4545,0
|
|
20230720,154100,667611695,4545,4545,4545,4545,0
|
|
20230720,154000,667611695,4545,4545,4545,4545,0
|
|
20230720,153900,667611695,4545,4545,4545,4545,6604
|
|
20230720,153800,667611695,4545,4545,4545,4545,0
|
|
20230720,153700,667611695,4545,4545,4545,4545,0
|
|
20230720,153600,667611695,4545,4545,4545,4545,0
|
|
20230720,153500,667611695,4545,4545,4545,4545,0
|
|
20230720,153400,667611695,4545,4545,4545,4545,0
|
|
20230720,153300,667611695,4545,4545,4545,4545,0
|
|
20230720,153200,667611695,4545,4545,4545,4545,0
|
|
20230720,153100,667611695,4545,4545,4545,4545,0
|
|
20230720,153000,667611695,4545,4545,4545,4545,6604
|
|
20230720,152900,637596515,4545,4545,4545,4545,0
|
|
20230720,152800,637596515,4545,4545,4545,4545,0
|
|
20230720,152700,637596515,4545,4545,4545,4545,0
|
|
20230720,152600,637596515,4545,4545,4545,4545,0
|
|
20230720,152500,637596515,4545,4545,4545,4545,0
|
|
20230720,152400,637596515,4545,4545,4545,4545,0
|
|
20230720,152300,637596515,4545,4545,4545,4545,0
|
|
20230720,152200,637596515,4545,4545,4545,4545,0
|
|
20230720,152100,637596515,4545,4545,4545,4545,0
|
|
20230720,152000,637596515,4545,4545,4545,4545,0
|
|
20230720,151900,637596515,4545,4535,4545,4535,652
|
|
20230720,151800,634636610,4535,4540,4540,4535,989
|
|
20230720,151700,630146560,4540,4535,4540,4485,682
|
|
20230720,151600,627054490,4540,4440,4540,4440,1538
|
|
20230720,151500,620179345,4440,4440,4440,4440,0
|
|
20230720,151400,620179345,4440,4425,4440,4425,221
|
|
20230720,151300,619201405,4420,4420,4420,4420,28
|
|
20230720,151200,619077645,4435,4440,4440,4435,539
|
|
20230720,151100,616685475,4450,4435,4465,4435,1154
|
|
20230720,151000,611551665,4430,4395,4450,4395,626
|
|
20230720,150900,608790185,4460,4410,4460,4370,1855
|
|
20230720,150800,600637055,4410,4480,4480,4400,1476
|
|
20230720,150700,594115195,4480,4490,4490,4480,638
|
|
20230720,150600,591256945,4500,4540,4545,4480,1492
|
|
20230720,150500,584527640,4495,4560,4565,4480,17984
|
|
20230720,150400,503121670,4560,4560,4560,4560,0
|
|
20230720,150300,503121670,4560,4560,4560,4560,0
|
|
20230720,150200,503121670,4560,4550,4560,4550,4219
|
|
20230720,150100,483895050,4550,4540,4560,4535,1136
|
|
20230720,150000,478728230,4545,4515,4550,4515,8390
|
|
20230720,145900,440600005,4515,4515,4515,4515,245
|
|
20230720,145800,439493830,4515,4515,4515,4515,55
|
|
20230720,145700,439245505,4525,4525,4530,4525,373
|
|
20230720,145600,437557530,4530,4535,4555,4475,1248
|
|
20230720,145500,431891255,4540,4505,4540,4505,712
|
|
20230720,145400,428669960,4505,4500,4525,4495,722
|
|
20230720,145300,425420310,4500,4470,4500,4435,912
|
|
20230720,145200,421329615,4470,4420,4490,4420,1803
|
|
20230720,145100,413328685,4420,4420,4420,4420,0
|
|
20230720,145000,413328685,4420,4420,4420,4420,0
|
|
20230720,144900,413328685,4420,4405,4420,4405,29
|
|
20230720,144800,413200925,4420,4420,4420,4420,1
|
|
20230720,144700,413196505,4420,4415,4420,4415,900
|
|
20230720,144600,409222405,4400,4400,4400,4400,639
|
|
20230720,144500,406410805,4375,4380,4380,4375,151
|
|
20230720,144400,405750100,4375,4375,4375,4375,0
|
|
20230720,144300,405750100,4375,4390,4390,4375,405
|
|
20230720,144200,403976665,4390,4395,4395,4390,51
|
|
20230720,144100,403752585,4395,4395,4395,4395,0
|
|
20230720,144000,403752585,4395,4395,4395,4395,0
|
|
20230720,143900,403752585,4395,4395,4395,4395,0
|
|
20230720,143800,403752585,4395,4395,4395,4395,0
|
|
20230720,143700,403752585,4395,4395,4395,4395,70
|
|
20230720,143600,403444935,4400,4400,4400,4400,0
|
|
20230720,143500,403444935,4400,4400,4400,4400,0
|
|
20230720,143400,403444935,4400,4400,4400,4400,79
|
|
20230720,143300,403097335,4400,4400,4400,4400,628
|
|
20230720,143200,400334135,4400,4410,4410,4400,1549
|
|
20230720,143100,393517415,4415,4410,4415,4410,125
|
|
20230720,143000,392966075,4400,4400,4400,4400,3
|
|
20230720,142900,392952875,4405,4405,4405,4405,3
|
|
20230720,142800,392939660,4410,4400,4410,4395,83
|
|
20230720,142700,392574765,4395,4395,4395,4395,3
|
|
20230720,142600,392561580,4405,4405,4405,4405,0
|
|
20230720,142500,392561580,4405,4410,4410,4405,90
|
|
20230720,142400,392165125,4410,4410,4410,4410,41
|
|
20230720,142300,391984315,4415,4415,4415,4415,10
|
|
20230720,142200,391940165,4420,4430,4430,4420,251
|
|
20230720,142100,390830030,4425,4425,4425,4425,166
|
|
20230720,142000,390095480,4425,4410,4425,4410,1557
|
|
20230720,141900,383208375,4415,4425,4425,4415,733
|
|
20230720,141800,379965000,4425,4425,4430,4425,631
|
|
20230720,141700,377171130,4410,4410,4410,4410,0
|
|
20230720,141600,377171130,4410,4390,4410,4390,1258
|
|
20230720,141500,371632915,4390,4385,4395,4385,1375
|
|
20230720,141400,365596600,4385,4385,4385,4385,2
|
|
20230720,141300,365587830,4370,4370,4370,4370,128
|
|
20230720,141200,365028470,4370,4370,4370,4370,17
|
|
20230720,141100,364954180,4370,4350,4370,4350,3158
|
|
20230720,141000,351168210,4355,4355,4355,4355,0
|
|
20230720,140900,351168210,4355,4355,4355,4355,0
|
|
20230720,140800,351168210,4355,4355,4355,4355,0
|
|
20230720,140700,351168210,4355,4355,4355,4355,0
|
|
20230720,140600,351168210,4355,4355,4355,4355,500
|
|
20230720,140500,348990710,4345,4345,4345,4345,0
|
|
20230720,140400,348990710,4345,4350,4350,4345,53
|
|
20230720,140300,348760335,4350,4360,4360,4350,464
|
|
20230720,140200,346741765,4360,4355,4360,4345,4230
|
|
20230720,140100,328301985,4355,4345,4355,4345,2179
|
|
20230720,140000,318828440,4340,4335,4340,4335,2087
|
|
20230720,135900,309775905,4330,4310,4330,4310,3361
|
|
20230720,135800,295237115,4310,4310,4310,4310,1180
|
|
20230720,135700,290151315,4310,4310,4310,4310,66
|
|
20230720,135600,289866855,4315,4315,4315,4315,1
|
|
20230720,135500,289862540,4320,4320,4320,4320,2
|
|
20230720,135400,289853900,4320,4320,4320,4320,51
|
|
20230720,135300,289633580,4320,4320,4320,4320,281
|
|
20230720,135200,288419660,4320,4330,4330,4320,99
|
|
20230720,135100,287991740,4330,4330,4330,4330,81
|
|
20230720,135000,287641010,4330,4310,4330,4305,106
|
|
20230720,134900,287184140,4330,4335,4335,4330,4
|
|
20230720,134800,287166815,4335,4330,4340,4330,314
|
|
20230720,134700,285805575,4310,4310,4310,4310,0
|
|
20230720,134600,285805575,4310,4340,4340,4310,27
|
|
20230720,134500,285688785,4340,4325,4340,4325,3424
|
|
20230720,134400,270863035,4325,4325,4325,4325,110
|
|
20230720,134300,270387285,4330,4330,4330,4330,350
|
|
20230720,134200,268871785,4330,4285,4330,4285,9315
|
|
20230720,134100,228866245,4280,4275,4280,4275,1164
|
|
20230720,134000,223887510,4275,4275,4275,4275,567
|
|
20230720,133900,221463585,4270,4270,4270,4270,0
|
|
20230720,133800,221463585,4270,4270,4270,4270,0
|
|
20230720,133700,221463585,4270,4270,4270,4270,0
|
|
20230720,133600,221463585,4270,4270,4270,4270,1
|
|
20230720,133500,221459315,4270,4270,4270,4270,1
|
|
20230720,133400,221455045,4270,4260,4270,4260,34
|
|
20230720,133300,221309875,4270,4270,4270,4270,0
|
|
20230720,133200,221309875,4270,4270,4270,4270,0
|
|
20230720,133100,221309875,4270,4270,4270,4270,0
|
|
20230720,133000,221309875,4270,4270,4270,4270,0
|
|
20230720,132900,221309875,4270,4270,4270,4270,0
|
|
20230720,132800,221309875,4270,4270,4270,4270,0
|
|
20230720,132700,221309875,4270,4270,4270,4270,0
|
|
20230720,132600,221309875,4270,4270,4270,4270,0
|
|
20230720,132500,221309875,4270,4270,4270,4270,0
|
|
20230720,132400,221309875,4270,4270,4270,4270,0
|
|
20230720,132300,221309875,4270,4270,4270,4270,0
|
|
20230720,132200,221309875,4270,4270,4270,4270,30
|
|
20230720,132100,221181775,4270,4270,4270,4270,0
|
|
20230720,132000,221181775,4270,4270,4270,4270,0
|
|
20230720,131900,221181775,4270,4270,4270,4270,0
|
|
20230720,131800,221181775,4270,4270,4270,4270,69
|
|
20230720,131700,220887145,4245,4245,4245,4245,0
|
|
20230720,131600,220887145,4245,4245,4245,4245,5984
|
|
20230720,131500,195485065,4250,4250,4250,4250,239
|
|
20230720,131400,194469315,4250,4250,4250,4250,0
|
|
20230720,131300,194469315,4250,4250,4250,4250,210
|
|
20230720,131200,193576815,4250,4250,4250,4250,0
|
|
20230720,131100,193576815,4250,4250,4250,4250,955
|
|
20230720,131000,189518065,4270,4270,4270,4270,0
|
|
20230720,130900,189518065,4270,4270,4270,4270,0
|
|
20230720,130800,189518065,4270,4270,4270,4270,0
|
|
20230720,130700,189518065,4270,4270,4270,4270,0
|
|
20230720,130600,189518065,4270,4270,4270,4270,577
|
|
20230720,130500,187054275,4265,4265,4265,4265,0
|
|
20230720,130400,187054275,4265,4265,4265,4265,0
|
|
20230720,130300,187054275,4265,4265,4265,4265,0
|
|
20230720,130200,187054275,4265,4265,4265,4265,0
|
|
20230720,130100,187054275,4265,4265,4265,4265,0
|
|
20230720,130000,187054275,4265,4265,4265,4265,0
|
|
20230720,125900,187054275,4265,4265,4265,4265,70
|
|
20230720,125800,186755725,4265,4260,4265,4260,222
|
|
20230720,125700,185809855,4260,4260,4260,4260,50
|
|
20230720,125600,185596855,4260,4260,4260,4260,50
|
|
20230720,125500,185383855,4235,4235,4235,4235,0
|
|
20230720,125400,185383855,4235,4235,4235,4235,0
|
|
20230720,125300,185383855,4235,4235,4235,4235,0
|
|
20230720,125200,185383855,4235,4235,4235,4235,0
|
|
20230720,125100,185383855,4235,4235,4235,4235,0
|
|
20230720,125000,185383855,4235,4235,4235,4235,0
|
|
20230720,124900,185383855,4235,4235,4235,4235,0
|
|
20230720,124800,185383855,4235,4235,4235,4235,0
|
|
20230720,124700,185383855,4235,4235,4235,4235,0
|
|
20230720,124600,185383855,4235,4235,4235,4235,0
|
|
20230720,124500,185383855,4235,4235,4235,4235,0
|
|
20230720,124400,185383855,4235,4235,4235,4235,0
|
|
20230720,124300,185383855,4235,4235,4235,4235,0
|
|
20230720,124200,185383855,4235,4235,4235,4235,0
|
|
20230720,124100,185383855,4235,4235,4235,4235,0
|
|
20230720,124000,185383855,4235,4235,4235,4235,0
|
|
20230720,123900,185383855,4235,4235,4235,4235,0
|
|
20230720,123800,185383855,4235,4235,4235,4235,0
|
|
20230720,123700,185383855,4235,4235,4235,4235,0
|
|
20230720,123600,185383855,4235,4235,4235,4235,0
|
|
20230720,123500,185383855,4235,4235,4235,4235,0
|
|
20230720,123400,185383855,4235,4235,4235,4235,0
|
|
20230720,123300,185383855,4235,4235,4235,4235,0
|
|
20230720,123200,185383855,4235,4235,4235,4235,0
|
|
20230720,123100,185383855,4235,4235,4235,4235,0
|
|
20230720,123000,185383855,4235,4235,4235,4235,15
|
|
20230720,122900,185320330,4220,4220,4220,4220,0
|
|
20230720,122800,185320330,4220,4220,4220,4220,0
|
|
20230720,122700,185320330,4220,4215,4220,4215,229
|
|
20230720,122600,184354210,4215,4215,4215,4215,1309
|
|
20230720,122500,178836775,4215,4215,4215,4215,0
|
|
20230720,122400,178836775,4215,4215,4215,4215,0
|
|
20230720,122300,178836775,4215,4215,4215,4215,0
|
|
20230720,122200,178836775,4215,4215,4215,4215,0
|
|
20230720,122100,178836775,4215,4215,4215,4215,1
|
|
20230720,122000,178832560,4200,4200,4200,4200,0
|
|
20230720,121900,178832560,4200,4200,4200,4200,0
|
|
20230720,121800,178832560,4200,4200,4200,4200,0
|
|
20230720,121700,178832560,4200,4200,4200,4200,0
|
|
20230720,121600,178832560,4200,4200,4200,4200,0
|
|
20230720,121500,178832560,4200,4200,4200,4200,239
|
|
20230720,121400,177828760,4215,4215,4215,4215,0
|
|
20230720,121300,177828760,4215,4215,4215,4215,0
|
|
20230720,121200,177828760,4215,4215,4215,4215,0
|
|
20230720,121100,177828760,4215,4215,4215,4215,0
|
|
20230720,121000,177828760,4215,4215,4215,4215,0
|
|
20230720,120900,177828760,4215,4215,4215,4215,0
|
|
20230720,120800,177828760,4215,4215,4215,4215,0
|
|
20230720,120700,177828760,4215,4215,4215,4215,0
|
|
20230720,120600,177828760,4215,4215,4215,4215,0
|
|
20230720,120500,177828760,4215,4215,4215,4215,0
|
|
20230720,120400,177828760,4215,4215,4215,4215,0
|
|
20230720,120300,177828760,4215,4215,4215,4215,0
|
|
20230720,120200,177828760,4215,4215,4215,4215,0
|
|
20230720,120100,177828760,4215,4215,4215,4215,1
|
|
20230720,120000,177824545,4190,4175,4190,4175,1303
|
|
20230720,115900,172375850,4170,4155,4170,4120,3657
|
|
20230720,115800,157225885,4145,4215,4220,4145,5188
|
|
20230720,115700,135568260,4215,4180,4215,4180,1188
|
|
20230720,115600,130596715,4145,4200,4200,4135,6872
|
|
20230720,115500,102013550,4195,4215,4215,4195,2000
|
|
20230720,115400,93603575,4225,4225,4225,4225,0
|
|
20230720,115300,93603575,4225,4245,4245,4225,3238
|
|
20230720,115200,79917605,4240,4240,4240,4240,0
|
|
20230720,115100,79917605,4240,4240,4240,4240,0
|
|
20230720,115000,79917605,4240,4240,4240,4240,0
|
|
20230720,114900,79917605,4240,4240,4240,4240,0
|
|
20230720,114800,79917605,4240,4240,4240,4240,0
|
|
20230720,114700,79917605,4240,4240,4240,4240,0
|
|
20230720,114600,79917605,4240,4240,4240,4240,0
|
|
20230720,114500,79917605,4240,4240,4240,4240,0
|
|
20230720,114400,79917605,4240,4240,4240,4240,0
|
|
20230720,114300,79917605,4240,4255,4255,4240,500
|
|
20230720,114200,77796140,4275,4275,4275,4275,200
|
|
20230720,114100,76941140,4280,4280,4280,4280,0
|
|
20230720,114000,76941140,4280,4280,4280,4280,0
|
|
20230720,113900,76941140,4280,4280,4280,4280,0
|
|
20230720,113800,76941140,4280,4280,4280,4280,0
|
|
20230720,113700,76941140,4280,4280,4280,4280,0
|
|
20230720,113600,76941140,4280,4280,4280,4280,0
|
|
20230720,113500,76941140,4280,4280,4280,4280,0
|
|
20230720,113400,76941140,4280,4280,4280,4280,0
|
|
20230720,113300,76941140,4280,4280,4280,4280,135
|
|
20230720,113200,76363340,4280,4275,4280,4275,125
|
|
20230720,113100,75828835,4275,4275,4275,4275,240
|
|
20230720,113000,74802835,4280,4280,4280,4280,0
|
|
20230720,112900,74802835,4280,4280,4280,4280,0
|
|
20230720,112800,74802835,4280,4280,4280,4280,0
|
|
20230720,112700,74802835,4280,4280,4280,4280,0
|
|
20230720,112600,74802835,4280,4280,4280,4280,0
|
|
20230720,112500,74802835,4280,4280,4280,4280,0
|
|
20230720,112400,74802835,4280,4280,4280,4280,0
|
|
20230720,112300,74802835,4280,4280,4280,4280,0
|
|
20230720,112200,74802835,4280,4280,4280,4280,0
|
|
20230720,112100,74802835,4280,4280,4280,4280,0
|
|
20230720,112000,74802835,4280,4280,4280,4280,0
|
|
20230720,111900,74802835,4280,4280,4280,4280,0
|
|
20230720,111800,74802835,4280,4280,4280,4280,0
|
|
20230720,111700,74802835,4280,4280,4280,4280,0
|
|
20230720,111600,74802835,4280,4280,4280,4280,0
|
|
20230720,111500,74802835,4280,4280,4280,4280,0
|
|
20230720,111400,74802835,4280,4280,4280,4280,550
|
|
20230720,111300,72448835,4280,4280,4280,4280,0
|
|
20230720,111200,72448835,4280,4275,4280,4275,500
|
|
20230720,111100,70309275,4280,4280,4280,4280,850
|
|
20230720,111000,66671275,4285,4285,4285,4285,0
|
|
20230720,110900,66671275,4285,4270,4285,4270,2000
|
|
20230720,110800,58118330,4265,4265,4265,4265,162
|
|
20230720,110700,57427400,4270,4265,4270,4265,339
|
|
20230720,110600,55981560,4270,4270,4270,4270,0
|
|
20230720,110500,55981560,4270,4270,4270,4270,0
|
|
20230720,110400,55981560,4270,4270,4270,4270,0
|
|
20230720,110300,55981560,4270,4270,4270,4270,0
|
|
20230720,110200,55981560,4270,4270,4270,4270,0
|
|
20230720,110100,55981560,4270,4270,4270,4270,0
|
|
20230720,110000,55981560,4270,4270,4270,4270,0
|
|
20230720,105900,55981560,4270,4270,4270,4270,0
|
|
20230720,105800,55981560,4270,4270,4270,4270,0
|
|
20230720,105700,55981560,4270,4270,4270,4270,0
|
|
20230720,105600,55981560,4270,4270,4270,4270,0
|
|
20230720,105500,55981560,4270,4270,4270,4270,0
|
|
20230720,105400,55981560,4270,4270,4270,4270,25
|
|
20230720,105300,55874810,4250,4250,4250,4250,338
|
|
20230720,105200,54438310,4245,4250,4250,4245,6
|
|
20230720,105100,54412835,4250,4250,4250,4250,0
|
|
20230720,105000,54412835,4250,4250,4250,4250,0
|
|
20230720,104900,54412835,4250,4250,4250,4250,0
|
|
20230720,104800,54412835,4250,4250,4250,4250,0
|
|
20230720,104700,54412835,4250,4265,4270,4250,610
|
|
20230720,104600,51809605,4260,4260,4260,4260,0
|
|
20230720,104500,51809605,4260,4260,4260,4260,0
|
|
20230720,104400,51809605,4260,4260,4260,4260,0
|
|
20230720,104300,51809605,4260,4260,4260,4260,0
|
|
20230720,104200,51809605,4260,4260,4260,4260,321
|
|
20230720,104100,50442145,4260,4260,4260,4260,0
|
|
20230720,104000,50442145,4260,4260,4260,4260,0
|
|
20230720,103900,50442145,4260,4260,4260,4260,0
|
|
20230720,103800,50442145,4260,4260,4260,4260,0
|
|
20230720,103700,50442145,4260,4260,4260,4260,0
|
|
20230720,103600,50442145,4260,4260,4260,4260,0
|
|
20230720,103500,50442145,4260,4260,4260,4260,0
|
|
20230720,103400,50442145,4260,4260,4260,4260,0
|
|
20230720,103300,50442145,4260,4260,4260,4260,0
|
|
20230720,103200,50442145,4260,4260,4260,4260,0
|
|
20230720,103100,50442145,4260,4260,4260,4260,18
|
|
20230720,103000,50365465,4265,4265,4265,4265,0
|
|
20230720,102900,50365465,4265,4265,4265,4265,0
|
|
20230720,102800,50365465,4265,4265,4265,4265,0
|
|
20230720,102700,50365465,4265,4265,4265,4265,0
|
|
20230720,102600,50365465,4265,4265,4265,4265,0
|
|
20230720,102500,50365465,4265,4265,4265,4265,0
|
|
20230720,102400,50365465,4265,4265,4265,4265,0
|
|
20230720,102300,50365465,4265,4265,4265,4265,0
|
|
20230720,102200,50365465,4265,4265,4265,4265,0
|
|
20230720,102100,50365465,4265,4265,4265,4265,0
|
|
20230720,102000,50365465,4265,4265,4265,4265,200
|
|
20230720,101900,49512465,4265,4265,4265,4265,0
|
|
20230720,101800,49512465,4265,4265,4265,4265,245
|
|
20230720,101700,48467540,4260,4245,4260,4245,3000
|
|
20230720,101600,35694020,4240,4240,4240,4240,0
|
|
20230720,101500,35694020,4240,4240,4240,4240,0
|
|
20230720,101400,35694020,4240,4240,4240,4240,0
|
|
20230720,101300,35694020,4240,4240,4240,4240,0
|
|
20230720,101200,35694020,4240,4240,4240,4240,0
|
|
20230720,101100,35694020,4240,4240,4240,4240,0
|
|
20230720,101000,35694020,4240,4240,4240,4240,0
|
|
20230720,100900,35694020,4240,4240,4240,4240,357
|
|
20230720,100800,34180340,4240,4240,4240,4240,0
|
|
20230720,100700,34180340,4240,4240,4240,4240,0
|
|
20230720,100600,34180340,4240,4240,4240,4240,0
|
|
20230720,100500,34180340,4240,4240,4240,4240,0
|
|
20230720,100400,34180340,4240,4235,4240,4235,100
|
|
20230720,100300,33756660,4200,4200,4200,4200,0
|
|
20230720,100200,33756660,4200,4200,4200,4200,0
|
|
20230720,100100,33756660,4200,4200,4200,4200,0
|
|
20230720,100000,33756660,4200,4200,4200,4200,0
|
|
20230720,095900,33756660,4200,4210,4210,4200,12
|
|
20230720,095800,33706180,4205,4215,4215,4205,158
|
|
20230720,095700,33041780,4195,4195,4195,4195,0
|
|
20230720,095600,33041780,4195,4195,4195,4195,112
|
|
20230720,095500,32571940,4230,4230,4230,4230,0
|
|
20230720,095400,32571940,4230,4230,4230,4230,0
|
|
20230720,095300,32571940,4230,4230,4230,4230,0
|
|
20230720,095200,32571940,4230,4230,4230,4230,0
|
|
20230720,095100,32571940,4230,4230,4230,4230,0
|
|
20230720,095000,32571940,4230,4230,4230,4230,0
|
|
20230720,094900,32571940,4230,4230,4230,4230,0
|
|
20230720,094800,32571940,4230,4230,4230,4230,0
|
|
20230720,094700,32571940,4230,4230,4230,4230,70
|
|
20230720,094600,32275840,4230,4230,4230,4230,50
|
|
20230720,094500,32064340,4230,4200,4230,4195,162
|
|
20230720,094400,31383975,4235,4235,4235,4235,10
|
|
20230720,094300,31341625,4235,4235,4235,4235,0
|
|
20230720,094200,31341625,4235,4235,4235,4235,1
|
|
20230720,094100,31337390,4245,4245,4245,4245,0
|
|
20230720,094000,31337390,4245,4245,4245,4245,0
|
|
20230720,093900,31337390,4245,4245,4245,4245,0
|
|
20230720,093800,31337390,4245,4245,4245,4245,0
|
|
20230720,093700,31337390,4245,4225,4245,4225,318
|
|
20230720,093600,29993440,4215,4205,4215,4180,3781
|
|
20230720,093500,14150015,4245,4245,4245,4245,403
|
|
20230720,093400,12439280,4200,4220,4220,4200,466
|
|
20230720,093300,10480065,4225,4225,4225,4225,0
|
|
20230720,093200,10480065,4225,4225,4225,4225,0
|
|
20230720,093100,10480065,4225,4225,4225,4225,0
|
|
20230720,093000,10480065,4225,4225,4225,4225,0
|
|
20230720,092900,10480065,4225,4225,4225,4225,0
|
|
20230720,092800,10480065,4225,4225,4225,4225,0
|
|
20230720,092700,10480065,4225,4225,4225,4225,35
|
|
20230720,092600,10332190,4225,4225,4225,4225,0
|
|
20230720,092500,10332190,4225,4225,4225,4225,44
|
|
20230720,092400,10146290,4210,4210,4210,4210,5
|
|
20230720,092300,10125240,4210,4210,4210,4210,221
|
|
20230720,092200,9194830,4210,4220,4220,4210,120
|
|
20230720,092100,8688630,4190,4190,4190,4190,8
|
|
20230720,092000,8655110,4200,4200,4200,4200,0
|
|
20230720,091900,8655110,4200,4200,4200,4200,0
|
|
20230720,091800,8655110,4200,4200,4200,4200,0
|
|
20230720,091700,8655110,4200,4200,4200,4200,0
|
|
20230720,091600,8655110,4200,4200,4200,4200,94
|
|
20230720,091500,8260310,4225,4225,4225,4225,80
|
|
20230720,091400,7922310,4200,4225,4225,4200,6
|
|
20230720,091300,7897085,4220,4220,4220,4220,4
|
|
20230720,091200,7880205,4225,4225,4225,4225,113
|
|
20230720,091100,7402780,4225,4225,4225,4225,7
|
|
20230720,091000,7373205,4225,4225,4225,4225,0
|
|
20230720,090900,7373205,4225,4225,4225,4225,0
|
|
20230720,090800,7373205,4225,4225,4225,4225,5
|
|
20230720,090700,7352080,4220,4220,4220,4220,4
|
|
20230720,090600,7335200,4200,4200,4200,4200,107
|
|
20230720,090500,6885800,4200,4200,4200,4200,100
|
|
20230720,090400,6465800,4220,4220,4220,4220,0
|
|
20230720,090300,6465800,4220,4220,4220,4220,400
|
|
20230720,090200,4777800,4220,4200,4220,4200,10
|
|
20230720,090100,4735620,4200,4195,4200,4195,168
|
|
20230720,090000,4030460,4195,4150,4195,4150,971
|