693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,203000,322818605,4505,4505,4505,4505,683
|
|
20230720,202900,322818605,4505,4505,4505,4505,0
|
|
20230720,202800,322818605,4505,4505,4505,4505,0
|
|
20230720,202700,322818605,4505,4505,4505,4505,0
|
|
20230720,202600,322818605,4505,4505,4505,4505,0
|
|
20230720,202500,322818605,4505,4505,4505,4505,0
|
|
20230720,202400,322818605,4505,4505,4505,4505,0
|
|
20230720,202300,322818605,4505,4505,4505,4505,0
|
|
20230720,202200,322818605,4505,4505,4505,4505,0
|
|
20230720,202100,322818605,4505,4505,4505,4505,0
|
|
20230720,202000,322818605,4505,4505,4505,4505,0
|
|
20230720,201900,322818605,4505,4505,4505,4505,0
|
|
20230720,201800,322818605,4505,4505,4505,4505,0
|
|
20230720,201700,322818605,4505,4505,4505,4505,0
|
|
20230720,201600,322818605,4505,4505,4505,4505,0
|
|
20230720,201500,322818605,4505,4505,4505,4505,0
|
|
20230720,201400,322818605,4505,4505,4505,4505,0
|
|
20230720,201300,322818605,4505,4505,4505,4505,0
|
|
20230720,201200,322818605,4505,4505,4505,4505,0
|
|
20230720,201100,322818605,4505,4505,4505,4505,0
|
|
20230720,201000,322818605,4505,4505,4505,4505,0
|
|
20230720,200900,322818605,4505,4505,4505,4505,0
|
|
20230720,200800,322818605,4505,4505,4505,4505,0
|
|
20230720,200700,322818605,4505,4505,4505,4505,0
|
|
20230720,200600,322818605,4505,4505,4505,4505,0
|
|
20230720,200500,322818605,4505,4505,4505,4505,0
|
|
20230720,200400,322818605,4505,4505,4505,4505,0
|
|
20230720,200300,322818605,4505,4505,4505,4505,0
|
|
20230720,200200,322818605,4505,4505,4505,4505,0
|
|
20230720,200100,322818605,4505,4505,4505,4505,0
|
|
20230720,200000,322818605,4505,4505,4505,4505,683
|
|
20230720,195900,322818605,4505,4505,4505,4505,0
|
|
20230720,195800,322818605,4505,4505,4505,4505,0
|
|
20230720,195700,322818605,4505,4505,4505,4505,0
|
|
20230720,195600,322818605,4505,4505,4505,4505,0
|
|
20230720,195500,322818605,4505,4505,4505,4505,0
|
|
20230720,195400,322818605,4505,4505,4505,4505,0
|
|
20230720,195300,322818605,4505,4505,4505,4505,0
|
|
20230720,195200,322818605,4505,4505,4505,4505,0
|
|
20230720,195100,322818605,4505,4505,4505,4505,0
|
|
20230720,195000,322818605,4505,4505,4505,4505,0
|
|
20230720,194900,322818605,4505,4505,4505,4505,0
|
|
20230720,194800,322818605,4505,4505,4505,4505,0
|
|
20230720,194700,322818605,4505,4505,4505,4505,0
|
|
20230720,194600,322818605,4505,4505,4505,4505,0
|
|
20230720,194500,322818605,4505,4505,4505,4505,0
|
|
20230720,194400,322818605,4505,4505,4505,4505,0
|
|
20230720,194300,322818605,4505,4505,4505,4505,0
|
|
20230720,194200,322818605,4505,4505,4505,4505,0
|
|
20230720,194100,322818605,4505,4505,4505,4505,0
|
|
20230720,194000,322818605,4505,4505,4505,4505,0
|
|
20230720,193900,322818605,4505,4505,4505,4505,0
|
|
20230720,193800,322818605,4505,4505,4505,4505,0
|
|
20230720,193700,322818605,4505,4505,4505,4505,0
|
|
20230720,193600,322818605,4505,4505,4505,4505,0
|
|
20230720,193500,322818605,4505,4505,4505,4505,0
|
|
20230720,193400,322818605,4505,4505,4505,4505,0
|
|
20230720,193300,322818605,4505,4505,4505,4505,0
|
|
20230720,193200,322818605,4505,4505,4505,4505,0
|
|
20230720,193100,322818605,4505,4505,4505,4505,0
|
|
20230720,193000,322818605,4505,4505,4505,4505,683
|
|
20230720,192900,322818605,4505,4505,4505,4505,0
|
|
20230720,192800,322818605,4505,4505,4505,4505,0
|
|
20230720,192700,322818605,4505,4505,4505,4505,0
|
|
20230720,192600,322818605,4505,4505,4505,4505,0
|
|
20230720,192500,322818605,4505,4505,4505,4505,0
|
|
20230720,192400,322818605,4505,4505,4505,4505,0
|
|
20230720,192300,322818605,4505,4505,4505,4505,0
|
|
20230720,192200,322818605,4505,4505,4505,4505,0
|
|
20230720,192100,322818605,4505,4505,4505,4505,0
|
|
20230720,192000,322818605,4505,4505,4505,4505,0
|
|
20230720,191900,322818605,4505,4505,4505,4505,0
|
|
20230720,191800,322818605,4505,4505,4505,4505,0
|
|
20230720,191700,322818605,4505,4505,4505,4505,0
|
|
20230720,191600,322818605,4505,4505,4505,4505,0
|
|
20230720,191500,322818605,4505,4505,4505,4505,0
|
|
20230720,191400,322818605,4505,4505,4505,4505,0
|
|
20230720,191300,322818605,4505,4505,4505,4505,0
|
|
20230720,191200,322818605,4505,4505,4505,4505,0
|
|
20230720,191100,322818605,4505,4505,4505,4505,0
|
|
20230720,191000,322818605,4505,4505,4505,4505,0
|
|
20230720,190900,322818605,4505,4505,4505,4505,0
|
|
20230720,190800,322818605,4505,4505,4505,4505,0
|
|
20230720,190700,322818605,4505,4505,4505,4505,0
|
|
20230720,190600,322818605,4505,4505,4505,4505,0
|
|
20230720,190500,322818605,4505,4505,4505,4505,0
|
|
20230720,190400,322818605,4505,4505,4505,4505,0
|
|
20230720,190300,322818605,4505,4505,4505,4505,0
|
|
20230720,190200,322818605,4505,4505,4505,4505,0
|
|
20230720,190100,322818605,4505,4505,4505,4505,0
|
|
20230720,190000,322818605,4505,4505,4505,4505,683
|
|
20230720,185900,322818605,4505,4505,4505,4505,0
|
|
20230720,185800,322818605,4505,4505,4505,4505,0
|
|
20230720,185700,322818605,4505,4505,4505,4505,0
|
|
20230720,185600,322818605,4505,4505,4505,4505,0
|
|
20230720,185500,322818605,4505,4505,4505,4505,0
|
|
20230720,185400,322818605,4505,4505,4505,4505,0
|
|
20230720,185300,322818605,4505,4505,4505,4505,0
|
|
20230720,185200,322818605,4505,4505,4505,4505,0
|
|
20230720,185100,322818605,4505,4505,4505,4505,0
|
|
20230720,185000,322818605,4505,4505,4505,4505,0
|
|
20230720,184900,322818605,4505,4505,4505,4505,0
|
|
20230720,184800,322818605,4505,4505,4505,4505,0
|
|
20230720,184700,322818605,4505,4505,4505,4505,0
|
|
20230720,184600,322818605,4505,4505,4505,4505,0
|
|
20230720,184500,322818605,4505,4505,4505,4505,0
|
|
20230720,184400,322818605,4505,4505,4505,4505,0
|
|
20230720,184300,322818605,4505,4505,4505,4505,0
|
|
20230720,184200,322818605,4505,4505,4505,4505,0
|
|
20230720,184100,322818605,4505,4505,4505,4505,0
|
|
20230720,184000,322818605,4505,4505,4505,4505,0
|
|
20230720,183900,322818605,4505,4505,4505,4505,0
|
|
20230720,183800,322818605,4505,4505,4505,4505,0
|
|
20230720,183700,322818605,4505,4505,4505,4505,0
|
|
20230720,183600,322818605,4505,4505,4505,4505,0
|
|
20230720,183500,322818605,4505,4505,4505,4505,0
|
|
20230720,183400,322818605,4505,4505,4505,4505,0
|
|
20230720,183300,322818605,4505,4505,4505,4505,0
|
|
20230720,183200,322818605,4505,4505,4505,4505,0
|
|
20230720,183100,322818605,4505,4505,4505,4505,0
|
|
20230720,183000,322818605,4505,4505,4505,4505,683
|
|
20230720,182900,322818605,4505,4505,4505,4505,0
|
|
20230720,182800,322818605,4505,4505,4505,4505,0
|
|
20230720,182700,322818605,4505,4505,4505,4505,0
|
|
20230720,182600,322818605,4505,4505,4505,4505,0
|
|
20230720,182500,322818605,4505,4505,4505,4505,0
|
|
20230720,182400,322818605,4505,4505,4505,4505,0
|
|
20230720,182300,322818605,4505,4505,4505,4505,0
|
|
20230720,182200,322818605,4505,4505,4505,4505,0
|
|
20230720,182100,322818605,4505,4505,4505,4505,0
|
|
20230720,182000,322818605,4505,4505,4505,4505,0
|
|
20230720,181900,322818605,4505,4505,4505,4505,0
|
|
20230720,181800,322818605,4505,4505,4505,4505,0
|
|
20230720,181700,322818605,4505,4505,4505,4505,0
|
|
20230720,181600,322818605,4505,4505,4505,4505,0
|
|
20230720,181500,322818605,4505,4505,4505,4505,0
|
|
20230720,181400,322818605,4505,4505,4505,4505,0
|
|
20230720,181300,322818605,4505,4505,4505,4505,0
|
|
20230720,181200,322818605,4505,4505,4505,4505,0
|
|
20230720,181100,322818605,4505,4505,4505,4505,0
|
|
20230720,181000,322818605,4505,4505,4505,4505,0
|
|
20230720,180900,322818605,4505,4505,4505,4505,0
|
|
20230720,180800,322818605,4505,4505,4505,4505,0
|
|
20230720,180700,322818605,4505,4505,4505,4505,0
|
|
20230720,180600,322818605,4505,4505,4505,4505,0
|
|
20230720,180500,322818605,4505,4505,4505,4505,0
|
|
20230720,180400,322818605,4505,4505,4505,4505,0
|
|
20230720,180300,322818605,4505,4505,4505,4505,0
|
|
20230720,180200,322818605,4505,4505,4505,4505,0
|
|
20230720,180100,322818605,4505,4505,4505,4505,0
|
|
20230720,180000,322818605,4505,4505,4505,4505,683
|
|
20230720,175900,322818605,4505,4505,4505,4505,0
|
|
20230720,175800,322818605,4505,4505,4505,4505,0
|
|
20230720,175700,322818605,4505,4505,4505,4505,0
|
|
20230720,175600,322818605,4505,4505,4505,4505,0
|
|
20230720,175500,322818605,4505,4505,4505,4505,0
|
|
20230720,175400,322818605,4505,4505,4505,4505,0
|
|
20230720,175300,322818605,4505,4505,4505,4505,0
|
|
20230720,175200,322818605,4505,4505,4505,4505,0
|
|
20230720,175100,322818605,4505,4505,4505,4505,0
|
|
20230720,175000,322818605,4505,4505,4505,4505,0
|
|
20230720,174900,322818605,4505,4505,4505,4505,0
|
|
20230720,174800,322818605,4505,4505,4505,4505,0
|
|
20230720,174700,322818605,4505,4505,4505,4505,0
|
|
20230720,174600,322818605,4505,4505,4505,4505,0
|
|
20230720,174500,322818605,4505,4505,4505,4505,0
|
|
20230720,174400,322818605,4505,4505,4505,4505,0
|
|
20230720,174300,322818605,4505,4505,4505,4505,0
|
|
20230720,174200,322818605,4505,4505,4505,4505,0
|
|
20230720,174100,322818605,4505,4505,4505,4505,0
|
|
20230720,174000,322818605,4505,4505,4505,4505,0
|
|
20230720,173900,322818605,4505,4505,4505,4505,0
|
|
20230720,173800,322818605,4505,4505,4505,4505,0
|
|
20230720,173700,322818605,4505,4505,4505,4505,0
|
|
20230720,173600,322818605,4505,4505,4505,4505,0
|
|
20230720,173500,322818605,4505,4505,4505,4505,0
|
|
20230720,173400,322818605,4505,4505,4505,4505,0
|
|
20230720,173300,322818605,4505,4505,4505,4505,0
|
|
20230720,173200,322818605,4505,4505,4505,4505,0
|
|
20230720,173100,322818605,4505,4505,4505,4505,0
|
|
20230720,173000,322818605,4505,4505,4505,4505,683
|
|
20230720,172900,322818605,4505,4505,4505,4505,0
|
|
20230720,172800,322818605,4505,4505,4505,4505,0
|
|
20230720,172700,322818605,4505,4505,4505,4505,0
|
|
20230720,172600,322818605,4505,4505,4505,4505,0
|
|
20230720,172500,322818605,4505,4505,4505,4505,0
|
|
20230720,172400,322818605,4505,4505,4505,4505,0
|
|
20230720,172300,322818605,4505,4505,4505,4505,0
|
|
20230720,172200,322818605,4505,4505,4505,4505,0
|
|
20230720,172100,322818605,4505,4505,4505,4505,0
|
|
20230720,172000,322818605,4505,4505,4505,4505,0
|
|
20230720,171900,322818605,4505,4505,4505,4505,0
|
|
20230720,171800,322818605,4505,4505,4505,4505,0
|
|
20230720,171700,322818605,4505,4505,4505,4505,0
|
|
20230720,171600,322818605,4505,4505,4505,4505,0
|
|
20230720,171500,322818605,4505,4505,4505,4505,0
|
|
20230720,171400,322818605,4505,4505,4505,4505,0
|
|
20230720,171300,322818605,4505,4505,4505,4505,0
|
|
20230720,171200,322818605,4505,4505,4505,4505,0
|
|
20230720,171100,322818605,4505,4505,4505,4505,0
|
|
20230720,171000,322818605,4505,4505,4505,4505,0
|
|
20230720,170900,322818605,4505,4505,4505,4505,0
|
|
20230720,170800,322818605,4505,4505,4505,4505,0
|
|
20230720,170700,322818605,4505,4505,4505,4505,0
|
|
20230720,170600,322818605,4505,4505,4505,4505,0
|
|
20230720,170500,322818605,4505,4505,4505,4505,0
|
|
20230720,170400,322818605,4505,4505,4505,4505,0
|
|
20230720,170300,322818605,4505,4505,4505,4505,0
|
|
20230720,170200,322818605,4505,4505,4505,4505,0
|
|
20230720,170100,322818605,4505,4505,4505,4505,0
|
|
20230720,170000,322818605,4505,4505,4505,4505,683
|
|
20230720,165900,322818605,4505,4505,4505,4505,0
|
|
20230720,165800,322818605,4505,4505,4505,4505,0
|
|
20230720,165700,322818605,4505,4505,4505,4505,0
|
|
20230720,165600,322818605,4505,4505,4505,4505,0
|
|
20230720,165500,322818605,4505,4505,4505,4505,0
|
|
20230720,165400,322818605,4505,4505,4505,4505,0
|
|
20230720,165300,322818605,4505,4505,4505,4505,0
|
|
20230720,165200,322818605,4505,4505,4505,4505,0
|
|
20230720,165100,322818605,4505,4505,4505,4505,0
|
|
20230720,165000,322818605,4505,4505,4505,4505,0
|
|
20230720,164900,322818605,4505,4505,4505,4505,0
|
|
20230720,164800,322818605,4505,4505,4505,4505,0
|
|
20230720,164700,322818605,4505,4505,4505,4505,0
|
|
20230720,164600,322818605,4505,4505,4505,4505,0
|
|
20230720,164500,322818605,4505,4505,4505,4505,0
|
|
20230720,164400,322818605,4505,4505,4505,4505,0
|
|
20230720,164300,322818605,4505,4505,4505,4505,0
|
|
20230720,164200,322818605,4505,4505,4505,4505,0
|
|
20230720,164100,322818605,4505,4505,4505,4505,0
|
|
20230720,164000,322818605,4505,4505,4505,4505,0
|
|
20230720,163900,322818605,4505,4505,4505,4505,0
|
|
20230720,163800,322818605,4505,4505,4505,4505,0
|
|
20230720,163700,322818605,4505,4505,4505,4505,0
|
|
20230720,163600,322818605,4505,4505,4505,4505,0
|
|
20230720,163500,322818605,4505,4505,4505,4505,0
|
|
20230720,163400,322818605,4505,4505,4505,4505,0
|
|
20230720,163300,322818605,4505,4505,4505,4505,0
|
|
20230720,163200,322818605,4505,4505,4505,4505,0
|
|
20230720,163100,322818605,4505,4505,4505,4505,0
|
|
20230720,163000,322818605,4505,4505,4505,4505,683
|
|
20230720,162900,322818605,4505,4505,4505,4505,0
|
|
20230720,162800,322818605,4505,4505,4505,4505,0
|
|
20230720,162700,322818605,4505,4505,4505,4505,0
|
|
20230720,162600,322818605,4505,4505,4505,4505,0
|
|
20230720,162500,322818605,4505,4505,4505,4505,0
|
|
20230720,162400,322818605,4505,4505,4505,4505,0
|
|
20230720,162300,322818605,4505,4505,4505,4505,0
|
|
20230720,162200,322818605,4505,4505,4505,4505,0
|
|
20230720,162100,322818605,4505,4505,4505,4505,0
|
|
20230720,162000,322818605,4505,4505,4505,4505,0
|
|
20230720,161900,322818605,4505,4505,4505,4505,0
|
|
20230720,161800,322818605,4505,4505,4505,4505,0
|
|
20230720,161700,322818605,4505,4505,4505,4505,0
|
|
20230720,161600,322818605,4505,4505,4505,4505,0
|
|
20230720,161500,322818605,4505,4505,4505,4505,0
|
|
20230720,161400,322818605,4505,4505,4505,4505,0
|
|
20230720,161300,322818605,4505,4505,4505,4505,0
|
|
20230720,161200,322818605,4505,4505,4505,4505,0
|
|
20230720,161100,322818605,4505,4505,4505,4505,0
|
|
20230720,161000,322818605,4505,4505,4505,4505,0
|
|
20230720,160900,322818605,4505,4505,4505,4505,0
|
|
20230720,160800,322818605,4505,4505,4505,4505,0
|
|
20230720,160700,322818605,4505,4505,4505,4505,0
|
|
20230720,160600,322818605,4505,4505,4505,4505,0
|
|
20230720,160500,322818605,4505,4505,4505,4505,0
|
|
20230720,160400,322818605,4505,4505,4505,4505,0
|
|
20230720,160300,322818605,4505,4505,4505,4505,0
|
|
20230720,160200,322818605,4505,4505,4505,4505,0
|
|
20230720,160100,322818605,4505,4505,4505,4505,0
|
|
20230720,160000,322818605,4505,4505,4505,4505,683
|
|
20230720,155900,322818605,4505,4505,4505,4505,0
|
|
20230720,155800,322818605,4505,4505,4505,4505,0
|
|
20230720,155700,322818605,4505,4505,4505,4505,0
|
|
20230720,155600,322818605,4505,4505,4505,4505,0
|
|
20230720,155500,322818605,4505,4505,4505,4505,0
|
|
20230720,155400,322818605,4505,4505,4505,4505,0
|
|
20230720,155300,322818605,4505,4505,4505,4505,0
|
|
20230720,155200,322818605,4505,4505,4505,4505,0
|
|
20230720,155100,322818605,4505,4505,4505,4505,0
|
|
20230720,155000,322818605,4505,4505,4505,4505,0
|
|
20230720,154900,322818605,4505,4505,4505,4505,0
|
|
20230720,154800,322818605,4505,4505,4505,4505,0
|
|
20230720,154700,322818605,4505,4505,4505,4505,0
|
|
20230720,154600,322818605,4505,4505,4505,4505,0
|
|
20230720,154500,322818605,4505,4505,4505,4505,0
|
|
20230720,154400,322818605,4505,4505,4505,4505,0
|
|
20230720,154300,322818605,4505,4505,4505,4505,0
|
|
20230720,154200,322818605,4505,4505,4505,4505,0
|
|
20230720,154100,322818605,4505,4505,4505,4505,0
|
|
20230720,154000,322818605,4505,4505,4505,4505,0
|
|
20230720,153900,322818605,4505,4505,4505,4505,0
|
|
20230720,153800,322818605,4505,4505,4505,4505,0
|
|
20230720,153700,322818605,4505,4505,4505,4505,0
|
|
20230720,153600,322818605,4505,4505,4505,4505,0
|
|
20230720,153500,322818605,4505,4505,4505,4505,0
|
|
20230720,153400,322818605,4505,4505,4505,4505,0
|
|
20230720,153300,322818605,4505,4505,4505,4505,0
|
|
20230720,153200,322818605,4505,4505,4505,4505,0
|
|
20230720,153100,322818605,4505,4505,4505,4505,0
|
|
20230720,153000,322818605,4505,4505,4505,4505,1366
|
|
20230720,152900,319741690,4505,4505,4505,4505,0
|
|
20230720,152800,319741690,4505,4505,4505,4505,0
|
|
20230720,152700,319741690,4505,4505,4505,4505,0
|
|
20230720,152600,319741690,4505,4505,4505,4505,0
|
|
20230720,152500,319741690,4505,4505,4505,4505,0
|
|
20230720,152400,319741690,4505,4505,4505,4505,0
|
|
20230720,152300,319741690,4505,4505,4505,4505,0
|
|
20230720,152200,319741690,4505,4505,4505,4505,0
|
|
20230720,152100,319741690,4505,4505,4505,4505,0
|
|
20230720,152000,319741690,4505,4505,4505,4505,0
|
|
20230720,151900,319741690,4505,4490,4505,4490,151
|
|
20230720,151800,319061765,4490,4495,4505,4485,59
|
|
20230720,151700,318797050,4480,4475,4480,4475,2512
|
|
20230720,151600,307543330,4475,4475,4475,4475,31
|
|
20230720,151500,307404605,4480,4470,4480,4470,102
|
|
20230720,151400,306948645,4505,4505,4505,4505,1
|
|
20230720,151300,306944140,4505,4490,4505,4490,2
|
|
20230720,151200,306935145,4505,4505,4505,4505,0
|
|
20230720,151100,306935145,4505,4490,4505,4490,71
|
|
20230720,151000,306616340,4515,4515,4515,4515,0
|
|
20230720,150900,306616340,4515,4515,4515,4515,0
|
|
20230720,150800,306616340,4515,4515,4515,4515,5
|
|
20230720,150700,306593765,4515,4500,4515,4500,133
|
|
20230720,150600,305994670,4495,4475,4495,4475,5824
|
|
20230720,150500,279826135,4470,4470,4470,4470,1
|
|
20230720,150400,279821665,4475,4470,4475,4470,2
|
|
20230720,150300,279812720,4475,4470,4475,4470,38
|
|
20230720,150200,279642855,4470,4470,4470,4470,0
|
|
20230720,150100,279642855,4470,4470,4470,4470,0
|
|
20230720,150000,279642855,4470,4470,4470,4470,2
|
|
20230720,145900,279633915,4470,4470,4470,4470,0
|
|
20230720,145800,279633915,4470,4465,4470,4465,17
|
|
20230720,145700,279558005,4475,4475,4475,4475,1
|
|
20230720,145600,279553530,4465,4460,4465,4460,443
|
|
20230720,145500,277575705,4465,4450,4465,4450,2
|
|
20230720,145400,277566790,4450,4440,4450,4440,946
|
|
20230720,145300,273366510,4440,4440,4440,4440,3007
|
|
20230720,145200,260015430,4450,4450,4450,4450,1
|
|
20230720,145100,260010980,4440,4440,4440,4440,36
|
|
20230720,145000,259851140,4440,4440,4440,4440,0
|
|
20230720,144900,259851140,4440,4440,4440,4440,9
|
|
20230720,144800,259811180,4440,4420,4440,4420,2
|
|
20230720,144700,259802320,4410,4410,4410,4410,0
|
|
20230720,144600,259802320,4410,4410,4410,4400,19
|
|
20230720,144500,259718610,4415,4400,4440,4400,309
|
|
20230720,144400,258352565,4400,4410,4410,4400,11
|
|
20230720,144300,258304155,4390,4370,4395,4370,133
|
|
20230720,144200,257720320,4370,4390,4390,4370,1006
|
|
20230720,144100,253304340,4395,4410,4410,4305,7151
|
|
20230720,144000,222193975,4430,4430,4430,4430,0
|
|
20230720,143900,222193975,4430,4420,4430,4420,6
|
|
20230720,143800,222167445,4420,4420,4420,4420,4
|
|
20230720,143700,222149765,4430,4420,4430,4395,2004
|
|
20230720,143600,213338310,4430,4420,4430,4420,2
|
|
20230720,143500,213329460,4410,4420,4420,4410,206
|
|
20230720,143400,212420940,4420,4420,4425,4420,16
|
|
20230720,143300,212350175,4420,4420,4420,4420,0
|
|
20230720,143200,212350175,4420,4420,4420,4420,4
|
|
20230720,143100,212332495,4420,4420,4420,4420,1
|
|
20230720,143000,212328075,4400,4420,4420,4400,190
|
|
20230720,142900,211492040,4425,4420,4425,4420,5
|
|
20230720,142800,211469935,4420,4420,4420,4420,7
|
|
20230720,142700,211438995,4425,4425,4425,4425,0
|
|
20230720,142600,211438995,4425,4425,4425,4425,0
|
|
20230720,142500,211438995,4425,4425,4425,4425,0
|
|
20230720,142400,211438995,4425,4425,4425,4425,0
|
|
20230720,142300,211438995,4425,4425,4425,4425,1
|
|
20230720,142200,211434570,4420,4420,4420,4420,0
|
|
20230720,142100,211434570,4420,4420,4420,4420,0
|
|
20230720,142000,211434570,4420,4420,4420,4420,0
|
|
20230720,141900,211434570,4420,4420,4420,4420,0
|
|
20230720,141800,211434570,4420,4420,4420,4420,5
|
|
20230720,141700,211412470,4425,4425,4425,4425,0
|
|
20230720,141600,211412470,4425,4425,4425,4425,0
|
|
20230720,141500,211412470,4425,4425,4425,4425,0
|
|
20230720,141400,211412470,4425,4415,4425,4415,153
|
|
20230720,141300,210735630,4420,4420,4420,4420,0
|
|
20230720,141200,210735630,4420,4420,4420,4420,0
|
|
20230720,141100,210735630,4420,4420,4420,4420,0
|
|
20230720,141000,210735630,4420,4420,4420,4420,0
|
|
20230720,140900,210735630,4420,4420,4420,4420,1
|
|
20230720,140800,210731210,4425,4420,4425,4420,21
|
|
20230720,140700,210638290,4415,4415,4415,4415,1
|
|
20230720,140600,210633875,4400,4415,4415,4400,240
|
|
20230720,140500,209576645,4415,4415,4415,4415,4
|
|
20230720,140400,209558985,4405,4405,4420,4405,86
|
|
20230720,140300,209178955,4420,4460,4460,4390,2181
|
|
20230720,140200,199546990,4465,4465,4465,4465,0
|
|
20230720,140100,199546990,4465,4465,4465,4465,0
|
|
20230720,140000,199546990,4465,4430,4465,4425,229
|
|
20230720,135900,198530005,4430,4430,4430,4430,0
|
|
20230720,135800,198530005,4430,4430,4430,4430,3
|
|
20230720,135700,198516715,4430,4430,4430,4430,0
|
|
20230720,135600,198516715,4430,4430,4430,4430,0
|
|
20230720,135500,198516715,4430,4430,4430,4430,0
|
|
20230720,135400,198516715,4430,4430,4430,4430,1
|
|
20230720,135300,198512285,4430,4430,4430,4430,6
|
|
20230720,135200,198485705,4430,4430,4430,4430,6
|
|
20230720,135100,198459125,4430,4430,4430,4430,6
|
|
20230720,135000,198432545,4465,4420,4465,4420,1007
|
|
20230720,134900,193954805,4410,4410,4410,4410,0
|
|
20230720,134800,193954805,4410,4445,4445,4400,8006
|
|
20230720,134700,158701450,4475,4475,4475,4475,0
|
|
20230720,134600,158701450,4475,4475,4475,4475,0
|
|
20230720,134500,158701450,4475,4475,4475,4475,0
|
|
20230720,134400,158701450,4475,4475,4475,4475,0
|
|
20230720,134300,158701450,4475,4475,4475,4475,0
|
|
20230720,134200,158701450,4475,4475,4475,4475,1
|
|
20230720,134100,158696975,4475,4475,4475,4475,0
|
|
20230720,134000,158696975,4475,4475,4475,4475,0
|
|
20230720,133900,158696975,4475,4475,4475,4475,0
|
|
20230720,133800,158696975,4475,4475,4475,4475,0
|
|
20230720,133700,158696975,4475,4475,4475,4475,0
|
|
20230720,133600,158696975,4475,4475,4475,4475,0
|
|
20230720,133500,158696975,4475,4475,4475,4475,0
|
|
20230720,133400,158696975,4475,4475,4475,4475,0
|
|
20230720,133300,158696975,4475,4475,4475,4475,0
|
|
20230720,133200,158696975,4475,4475,4475,4475,0
|
|
20230720,133100,158696975,4475,4475,4475,4475,0
|
|
20230720,133000,158696975,4475,4475,4475,4475,3
|
|
20230720,132900,158683550,4460,4460,4460,4460,0
|
|
20230720,132800,158683550,4460,4460,4460,4460,0
|
|
20230720,132700,158683550,4460,4460,4460,4460,20
|
|
20230720,132600,158594350,4450,4450,4450,4450,0
|
|
20230720,132500,158594350,4450,4450,4450,4450,0
|
|
20230720,132400,158594350,4450,4450,4450,4450,0
|
|
20230720,132300,158594350,4450,4450,4450,4450,20
|
|
20230720,132200,158505350,4450,4450,4450,4450,47
|
|
20230720,132100,158296200,4475,4475,4475,4475,0
|
|
20230720,132000,158296200,4475,4475,4475,4475,0
|
|
20230720,131900,158296200,4475,4475,4475,4475,0
|
|
20230720,131800,158296200,4475,4475,4475,4475,0
|
|
20230720,131700,158296200,4475,4475,4475,4475,0
|
|
20230720,131600,158296200,4475,4475,4480,4475,170
|
|
20230720,131500,157535350,4475,4465,4475,4465,1738
|
|
20230720,131400,149758370,4440,4440,4440,4440,0
|
|
20230720,131300,149758370,4440,4440,4440,4440,0
|
|
20230720,131200,149758370,4440,4440,4440,4440,0
|
|
20230720,131100,149758370,4440,4440,4440,4440,0
|
|
20230720,131000,149758370,4440,4445,4445,4440,400
|
|
20230720,130900,147982285,4445,4445,4445,4445,100
|
|
20230720,130800,147537785,4455,4455,4455,4455,0
|
|
20230720,130700,147537785,4455,4455,4455,4455,1
|
|
20230720,130600,147533330,4455,4455,4455,4455,0
|
|
20230720,130500,147533330,4455,4455,4455,4455,0
|
|
20230720,130400,147533330,4455,4455,4455,4455,6
|
|
20230720,130300,147506600,4455,4450,4455,4450,7
|
|
20230720,130200,147475440,4450,4450,4450,4450,8
|
|
20230720,130100,147439840,4450,4460,4460,4440,182
|
|
20230720,130000,146630670,4460,4470,4470,4455,205
|
|
20230720,125900,145716365,4475,4475,4475,4475,0
|
|
20230720,125800,145716365,4475,4475,4475,4475,0
|
|
20230720,125700,145716365,4475,4475,4475,4475,0
|
|
20230720,125600,145716365,4475,4475,4475,4475,0
|
|
20230720,125500,145716365,4475,4495,4495,4475,3272
|
|
20230720,125400,131008745,4460,4460,4460,4460,0
|
|
20230720,125300,131008745,4460,4485,4485,4460,2479
|
|
20230720,125200,119890505,4495,4495,4495,4495,324
|
|
20230720,125100,118434125,4495,4495,4495,4495,0
|
|
20230720,125000,118434125,4495,4495,4495,4495,0
|
|
20230720,124900,118434125,4495,4495,4495,4495,0
|
|
20230720,124800,118434125,4495,4495,4495,4495,10
|
|
20230720,124700,118389175,4495,4495,4495,4495,0
|
|
20230720,124600,118389175,4495,4495,4495,4495,0
|
|
20230720,124500,118389175,4495,4500,4500,4460,3
|
|
20230720,124400,118375720,4505,4505,4505,4505,0
|
|
20230720,124300,118375720,4505,4505,4505,4505,0
|
|
20230720,124200,118375720,4505,4505,4505,4505,0
|
|
20230720,124100,118375720,4505,4505,4505,4505,0
|
|
20230720,124000,118375720,4505,4505,4505,4505,0
|
|
20230720,123900,118375720,4505,4505,4505,4505,10
|
|
20230720,123800,118330670,4505,4505,4505,4505,5
|
|
20230720,123700,118308145,4505,4505,4505,4505,0
|
|
20230720,123600,118308145,4505,4505,4505,4505,0
|
|
20230720,123500,118308145,4505,4505,4505,4505,0
|
|
20230720,123400,118308145,4505,4505,4505,4505,0
|
|
20230720,123300,118308145,4505,4505,4505,4505,0
|
|
20230720,123200,118308145,4505,4505,4505,4505,0
|
|
20230720,123100,118308145,4505,4505,4505,4505,0
|
|
20230720,123000,118308145,4505,4505,4505,4505,16
|
|
20230720,122900,118236065,4505,4505,4505,4505,0
|
|
20230720,122800,118236065,4505,4505,4505,4505,0
|
|
20230720,122700,118236065,4505,4505,4505,4505,0
|
|
20230720,122600,118236065,4505,4505,4505,4505,0
|
|
20230720,122500,118236065,4505,4430,4520,4430,295
|
|
20230720,122400,116913820,4425,4495,4510,4400,5234
|
|
20230720,122300,93739745,4520,4475,4520,4475,301
|
|
20230720,122200,92383020,4470,4470,4470,4470,0
|
|
20230720,122100,92383020,4470,4470,4470,4470,2
|
|
20230720,122000,92374080,4470,4470,4470,4470,3
|
|
20230720,121900,92360670,4460,4470,4470,4460,291
|
|
20230720,121800,91061920,4470,4470,4470,4470,633
|
|
20230720,121700,88232410,4470,4470,4470,4470,900
|
|
20230720,121600,84209410,4470,4470,4470,4470,195
|
|
20230720,121500,83337760,4460,4460,4460,4460,0
|
|
20230720,121400,83337760,4460,4460,4460,4460,0
|
|
20230720,121300,83337760,4460,4460,4460,4460,0
|
|
20230720,121200,83337760,4460,4460,4460,4460,0
|
|
20230720,121100,83337760,4460,4460,4460,4460,0
|
|
20230720,121000,83337760,4460,4460,4460,4460,0
|
|
20230720,120900,83337760,4460,4460,4460,4460,0
|
|
20230720,120800,83337760,4460,4460,4460,4460,0
|
|
20230720,120700,83337760,4460,4460,4460,4460,0
|
|
20230720,120600,83337760,4460,4460,4460,4460,0
|
|
20230720,120500,83337760,4460,4480,4480,4460,200
|
|
20230720,120400,82445560,4490,4490,4490,4490,0
|
|
20230720,120300,82445560,4490,4480,4490,4480,102
|
|
20230720,120200,81988580,4480,4480,4480,4480,40
|
|
20230720,120100,81809380,4480,4480,4480,4480,11
|
|
20230720,120000,81760100,4480,4480,4480,4480,302
|
|
20230720,115900,80407140,4490,4490,4490,4490,0
|
|
20230720,115800,80407140,4490,4490,4490,4490,0
|
|
20230720,115700,80407140,4490,4480,4490,4480,314
|
|
20230720,115600,79000390,4480,4480,4480,4480,449
|
|
20230720,115500,76988870,4480,4480,4480,4480,3
|
|
20230720,115400,76975430,4480,4480,4480,4480,103
|
|
20230720,115300,76513990,4480,4480,4480,4480,0
|
|
20230720,115200,76513990,4480,4480,4480,4480,0
|
|
20230720,115100,76513990,4480,4480,4480,4480,5
|
|
20230720,115000,76491590,4480,4480,4480,4480,5
|
|
20230720,114900,76469190,4480,4490,4490,4480,134
|
|
20230720,114800,75867570,4480,4480,4480,4480,0
|
|
20230720,114700,75867570,4480,4480,4480,4480,0
|
|
20230720,114600,75867570,4480,4480,4480,4480,0
|
|
20230720,114500,75867570,4480,4480,4480,4480,1
|
|
20230720,114400,75863090,4480,4480,4480,4480,0
|
|
20230720,114300,75863090,4480,4480,4480,4480,0
|
|
20230720,114200,75863090,4480,4480,4480,4480,0
|
|
20230720,114100,75863090,4480,4480,4480,4480,0
|
|
20230720,114000,75863090,4480,4480,4480,4480,0
|
|
20230720,113900,75863090,4480,4480,4480,4480,0
|
|
20230720,113800,75863090,4480,4480,4480,4480,0
|
|
20230720,113700,75863090,4480,4480,4480,4480,1
|
|
20230720,113600,75858610,4480,4480,4480,4480,0
|
|
20230720,113500,75858610,4480,4460,4480,4460,11
|
|
20230720,113400,75809350,4470,4470,4470,4470,0
|
|
20230720,113300,75809350,4470,4470,4470,4470,0
|
|
20230720,113200,75809350,4470,4470,4470,4470,0
|
|
20230720,113100,75809350,4470,4470,4470,4470,10
|
|
20230720,113000,75764650,4470,4470,4470,4470,0
|
|
20230720,112900,75764650,4470,4470,4470,4470,0
|
|
20230720,112800,75764650,4470,4470,4470,4470,25
|
|
20230720,112700,75652900,4470,4470,4470,4470,0
|
|
20230720,112600,75652900,4470,4470,4470,4470,0
|
|
20230720,112500,75652900,4470,4470,4470,4470,20
|
|
20230720,112400,75563500,4470,4470,4470,4470,0
|
|
20230720,112300,75563500,4470,4470,4470,4470,0
|
|
20230720,112200,75563500,4470,4470,4470,4470,20
|
|
20230720,112100,75474100,4470,4470,4470,4470,0
|
|
20230720,112000,75474100,4470,4470,4470,4470,88
|
|
20230720,111900,75080740,4490,4490,4490,4490,0
|
|
20230720,111800,75080740,4490,4490,4490,4490,0
|
|
20230720,111700,75080740,4490,4480,4490,4480,3
|
|
20230720,111600,75067285,4470,4470,4470,4470,0
|
|
20230720,111500,75067285,4470,4480,4480,4470,2
|
|
20230720,111400,75058335,4480,4480,4480,4480,51
|
|
20230720,111300,74829855,4520,4520,4520,4520,1
|
|
20230720,111200,74825335,4460,4505,4505,4460,1385
|
|
20230720,111100,68634060,4530,4530,4530,4530,0
|
|
20230720,111000,68634060,4530,4530,4530,4530,0
|
|
20230720,110900,68634060,4530,4530,4530,4530,0
|
|
20230720,110800,68634060,4530,4530,4530,4530,0
|
|
20230720,110700,68634060,4530,4530,4530,4530,0
|
|
20230720,110600,68634060,4530,4530,4530,4530,0
|
|
20230720,110500,68634060,4530,4530,4530,4530,0
|
|
20230720,110400,68634060,4530,4530,4530,4530,28
|
|
20230720,110300,68507220,4530,4530,4530,4530,0
|
|
20230720,110200,68507220,4530,4530,4530,4530,15
|
|
20230720,110100,68439270,4530,4530,4530,4530,0
|
|
20230720,110000,68439270,4530,4520,4530,4520,6
|
|
20230720,105900,68412100,4520,4520,4520,4520,0
|
|
20230720,105800,68412100,4520,4520,4520,4520,0
|
|
20230720,105700,68412100,4520,4520,4520,4520,769
|
|
20230720,105600,64936220,4520,4520,4520,4520,11
|
|
20230720,105500,64886500,4520,4520,4520,4520,116
|
|
20230720,105400,64362180,4530,4525,4530,4520,199
|
|
20230720,105300,63461060,4525,4525,4525,4520,137
|
|
20230720,105200,62841745,4520,4520,4520,4520,0
|
|
20230720,105100,62841745,4520,4510,4520,4510,343
|
|
20230720,105000,61291995,4515,4515,4515,4515,90
|
|
20230720,104900,60885645,4505,4505,4505,4505,1
|
|
20230720,104800,60881140,4520,4500,4520,4500,2
|
|
20230720,104700,60872120,4510,4495,4510,4495,58
|
|
20230720,104600,60610690,4510,4510,4510,4510,0
|
|
20230720,104500,60610690,4510,4490,4510,4490,39
|
|
20230720,104400,60435560,4490,4490,4490,4490,69
|
|
20230720,104300,60125750,4490,4490,4490,4490,0
|
|
20230720,104200,60125750,4490,4490,4490,4490,1
|
|
20230720,104100,60121260,4490,4490,4490,4490,0
|
|
20230720,104000,60121260,4490,4490,4490,4490,120
|
|
20230720,103900,59582460,4490,4490,4490,4490,0
|
|
20230720,103800,59582460,4490,4510,4510,4490,101
|
|
20230720,103700,59128950,4520,4490,4520,4490,1433
|
|
20230720,103600,52671500,4490,4470,4490,4470,923
|
|
20230720,103500,48529085,4485,4485,4485,4485,24
|
|
20230720,103400,48421445,4485,4465,4485,4465,16
|
|
20230720,103300,48349985,4485,4475,4485,4475,3
|
|
20230720,103200,48336545,4480,4480,4480,4475,30
|
|
20230720,103100,48202150,4480,4480,4480,4480,10
|
|
20230720,103000,48157350,4485,4485,4485,4485,8
|
|
20230720,102900,48121470,4485,4480,4485,4480,156
|
|
20230720,102800,47422160,4480,4480,4480,4480,0
|
|
20230720,102700,47422160,4480,4480,4480,4480,0
|
|
20230720,102600,47422160,4480,4460,4480,4460,1507
|
|
20230720,102500,40671005,4460,4470,4470,4460,69
|
|
20230720,102400,40362595,4475,4470,4475,4470,10
|
|
20230720,102300,40317860,4480,4480,4480,4480,72
|
|
20230720,102200,39995300,4475,4470,4475,4470,27
|
|
20230720,102100,39874480,4475,4470,4475,4470,10
|
|
20230720,102000,39829745,4480,4460,4480,4460,23
|
|
20230720,101900,39726965,4460,4455,4460,4410,61
|
|
20230720,101800,39457260,4455,4455,4455,4455,240
|
|
20230720,101700,38388060,4455,4455,4455,4455,15
|
|
20230720,101600,38321235,4460,4480,4480,4460,310
|
|
20230720,101500,36935085,4480,4465,4480,4465,101
|
|
20230720,101400,36484105,4480,4485,4485,4480,55
|
|
20230720,101300,36237450,4465,4465,4465,4465,728
|
|
20230720,101200,32986930,4455,4455,4455,4455,0
|
|
20230720,101100,32986930,4455,4455,4455,4455,0
|
|
20230720,101000,32986930,4455,4455,4455,4455,200
|
|
20230720,100900,32095930,4455,4455,4455,4455,1
|
|
20230720,100800,32091475,4465,4465,4465,4465,1
|
|
20230720,100700,32087010,4455,4455,4455,4455,0
|
|
20230720,100600,32087010,4455,4440,4465,4440,915
|
|
20230720,100500,28012805,4430,4430,4430,4430,223
|
|
20230720,100400,27024915,4445,4445,4445,4445,0
|
|
20230720,100300,27024915,4445,4445,4445,4445,0
|
|
20230720,100200,27024915,4445,4440,4445,4440,50
|
|
20230720,100100,26802735,4430,4430,4430,4430,0
|
|
20230720,100000,26802735,4430,4430,4430,4430,0
|
|
20230720,095900,26802735,4430,4425,4430,4425,113
|
|
20230720,095800,26302170,4430,4420,4430,4420,67
|
|
20230720,095700,26005545,4420,4420,4425,4420,100
|
|
20230720,095600,25563145,4420,4410,4420,4410,353
|
|
20230720,095500,24002985,4385,4385,4385,4385,107
|
|
20230720,095400,23533790,4385,4385,4385,4385,1
|
|
20230720,095300,23529405,4380,4380,4380,4380,20
|
|
20230720,095200,23441805,4375,4375,4375,4375,502
|
|
20230720,095100,21245555,4380,4380,4380,4380,0
|
|
20230720,095000,21245555,4380,4380,4380,4380,0
|
|
20230720,094900,21245555,4380,4380,4380,4380,0
|
|
20230720,094800,21245555,4380,4380,4380,4380,34
|
|
20230720,094700,21096635,4385,4375,4385,4375,40
|
|
20230720,094600,20921460,4380,4380,4380,4380,0
|
|
20230720,094500,20921460,4380,4380,4380,4380,0
|
|
20230720,094400,20921460,4380,4380,4380,4380,0
|
|
20230720,094300,20921460,4380,4380,4380,4380,0
|
|
20230720,094200,20921460,4380,4380,4380,4380,0
|
|
20230720,094100,20921460,4380,4380,4380,4380,914
|
|
20230720,094000,16918140,4380,4380,4380,4380,0
|
|
20230720,093900,16918140,4380,4380,4380,4380,1
|
|
20230720,093800,16913760,4380,4385,4385,4380,2
|
|
20230720,093700,16904995,4380,4380,4380,4380,6
|
|
20230720,093600,16878715,4385,4385,4385,4385,153
|
|
20230720,093500,16207810,4385,4395,4395,4385,1020
|
|
20230720,093400,11733580,4395,4395,4395,4395,25
|
|
20230720,093300,11623705,4405,4425,4425,4405,202
|
|
20230720,093200,10729895,4425,4425,4425,4425,20
|
|
20230720,093100,10641395,4430,4430,4430,4430,0
|
|
20230720,093000,10641395,4430,4430,4430,4430,0
|
|
20230720,092900,10641395,4430,4430,4430,4430,0
|
|
20230720,092800,10641395,4430,4430,4430,4430,0
|
|
20230720,092700,10641395,4430,4430,4430,4430,0
|
|
20230720,092600,10641395,4430,4430,4430,4430,22
|
|
20230720,092500,10543935,4435,4410,4435,4410,70
|
|
20230720,092400,10233615,4435,4435,4435,4435,0
|
|
20230720,092300,10233615,4435,4435,4435,4435,6
|
|
20230720,092200,10207005,4435,4400,4435,4395,168
|
|
20230720,092100,9466730,4395,4385,4395,4385,73
|
|
20230720,092000,9146025,4380,4380,4380,4380,51
|
|
20230720,091900,8922645,4380,4380,4380,4380,51
|
|
20230720,091800,8699265,4335,4340,4340,4335,2
|
|
20230720,091700,8690590,4340,4340,4340,4340,24
|
|
20230720,091600,8586430,4380,4380,4380,4380,0
|
|
20230720,091500,8586430,4380,4380,4380,4380,0
|
|
20230720,091400,8586430,4380,4380,4380,4380,1
|
|
20230720,091300,8582050,4335,4335,4335,4335,0
|
|
20230720,091200,8582050,4335,4335,4335,4335,7
|
|
20230720,091100,8551705,4330,4330,4330,4330,0
|
|
20230720,091000,8551705,4330,4330,4330,4330,0
|
|
20230720,090900,8551705,4330,4330,4330,4330,60
|
|
20230720,090800,8291905,4325,4325,4325,4325,0
|
|
20230720,090700,8291905,4325,4325,4325,4325,0
|
|
20230720,090600,8291905,4325,4325,4325,4325,0
|
|
20230720,090500,8291905,4325,4325,4325,4325,0
|
|
20230720,090400,8291905,4325,4350,4350,4300,1455
|
|
20230720,090300,2013405,4345,4345,4345,4345,46
|
|
20230720,090200,1813535,4345,4345,4345,4345,100
|
|
20230720,090100,1379035,4345,4350,4350,4345,17
|
|
20230720,090000,1305090,4365,4365,4385,4350,299
|