689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202600,621235595,4850,4850,4850,4850,5713
|
|
20230721,202500,621235595,4850,4850,4850,4850,0
|
|
20230721,202400,621235595,4850,4850,4850,4850,0
|
|
20230721,202300,621235595,4850,4850,4850,4850,0
|
|
20230721,202200,621235595,4850,4850,4850,4850,0
|
|
20230721,202100,621235595,4850,4850,4850,4850,0
|
|
20230721,202000,621235595,4850,4850,4850,4850,0
|
|
20230721,201900,621235595,4850,4850,4850,4850,0
|
|
20230721,201800,621235595,4850,4850,4850,4850,0
|
|
20230721,201700,621235595,4850,4850,4850,4850,0
|
|
20230721,201600,621235595,4850,4850,4850,4850,0
|
|
20230721,201500,621235595,4850,4850,4850,4850,0
|
|
20230721,201400,621235595,4850,4850,4850,4850,0
|
|
20230721,201300,621235595,4850,4850,4850,4850,0
|
|
20230721,201200,621235595,4850,4850,4850,4850,0
|
|
20230721,201100,621235595,4850,4850,4850,4850,0
|
|
20230721,201000,621235595,4850,4850,4850,4850,0
|
|
20230721,200900,621235595,4850,4850,4850,4850,0
|
|
20230721,200800,621235595,4850,4850,4850,4850,0
|
|
20230721,200700,621235595,4850,4850,4850,4850,0
|
|
20230721,200600,621235595,4850,4850,4850,4850,0
|
|
20230721,200500,621235595,4850,4850,4850,4850,0
|
|
20230721,200400,621235595,4850,4850,4850,4850,0
|
|
20230721,200300,621235595,4850,4850,4850,4850,0
|
|
20230721,200200,621235595,4850,4850,4850,4850,0
|
|
20230721,200100,621235595,4850,4850,4850,4850,0
|
|
20230721,200000,621235595,4850,4850,4850,4850,0
|
|
20230721,195900,621235595,4850,4850,4850,4850,0
|
|
20230721,195800,621235595,4850,4850,4850,4850,0
|
|
20230721,195700,621235595,4850,4850,4850,4850,0
|
|
20230721,195600,621235595,4850,4850,4850,4850,5713
|
|
20230721,195500,621235595,4850,4850,4850,4850,0
|
|
20230721,195400,621235595,4850,4850,4850,4850,0
|
|
20230721,195300,621235595,4850,4850,4850,4850,0
|
|
20230721,195200,621235595,4850,4850,4850,4850,0
|
|
20230721,195100,621235595,4850,4850,4850,4850,0
|
|
20230721,195000,621235595,4850,4850,4850,4850,0
|
|
20230721,194900,621235595,4850,4850,4850,4850,0
|
|
20230721,194800,621235595,4850,4850,4850,4850,0
|
|
20230721,194700,621235595,4850,4850,4850,4850,0
|
|
20230721,194600,621235595,4850,4850,4850,4850,0
|
|
20230721,194500,621235595,4850,4850,4850,4850,0
|
|
20230721,194400,621235595,4850,4850,4850,4850,0
|
|
20230721,194300,621235595,4850,4850,4850,4850,0
|
|
20230721,194200,621235595,4850,4850,4850,4850,0
|
|
20230721,194100,621235595,4850,4850,4850,4850,0
|
|
20230721,194000,621235595,4850,4850,4850,4850,0
|
|
20230721,193900,621235595,4850,4850,4850,4850,0
|
|
20230721,193800,621235595,4850,4850,4850,4850,0
|
|
20230721,193700,621235595,4850,4850,4850,4850,0
|
|
20230721,193600,621235595,4850,4850,4850,4850,0
|
|
20230721,193500,621235595,4850,4850,4850,4850,0
|
|
20230721,193400,621235595,4850,4850,4850,4850,0
|
|
20230721,193300,621235595,4850,4850,4850,4850,0
|
|
20230721,193200,621235595,4850,4850,4850,4850,0
|
|
20230721,193100,621235595,4850,4850,4850,4850,0
|
|
20230721,193000,621235595,4850,4850,4850,4850,0
|
|
20230721,192900,621235595,4850,4850,4850,4850,0
|
|
20230721,192800,621235595,4850,4850,4850,4850,0
|
|
20230721,192700,621235595,4850,4850,4850,4850,0
|
|
20230721,192600,621235595,4850,4850,4850,4850,5713
|
|
20230721,192500,621235595,4850,4850,4850,4850,0
|
|
20230721,192400,621235595,4850,4850,4850,4850,0
|
|
20230721,192300,621235595,4850,4850,4850,4850,0
|
|
20230721,192200,621235595,4850,4850,4850,4850,0
|
|
20230721,192100,621235595,4850,4850,4850,4850,0
|
|
20230721,192000,621235595,4850,4850,4850,4850,0
|
|
20230721,191900,621235595,4850,4850,4850,4850,0
|
|
20230721,191800,621235595,4850,4850,4850,4850,0
|
|
20230721,191700,621235595,4850,4850,4850,4850,0
|
|
20230721,191600,621235595,4850,4850,4850,4850,0
|
|
20230721,191500,621235595,4850,4850,4850,4850,0
|
|
20230721,191400,621235595,4850,4850,4850,4850,0
|
|
20230721,191300,621235595,4850,4850,4850,4850,0
|
|
20230721,191200,621235595,4850,4850,4850,4850,0
|
|
20230721,191100,621235595,4850,4850,4850,4850,0
|
|
20230721,191000,621235595,4850,4850,4850,4850,0
|
|
20230721,190900,621235595,4850,4850,4850,4850,0
|
|
20230721,190800,621235595,4850,4850,4850,4850,0
|
|
20230721,190700,621235595,4850,4850,4850,4850,0
|
|
20230721,190600,621235595,4850,4850,4850,4850,0
|
|
20230721,190500,621235595,4850,4850,4850,4850,0
|
|
20230721,190400,621235595,4850,4850,4850,4850,0
|
|
20230721,190300,621235595,4850,4850,4850,4850,0
|
|
20230721,190200,621235595,4850,4850,4850,4850,0
|
|
20230721,190100,621235595,4850,4850,4850,4850,0
|
|
20230721,190000,621235595,4850,4850,4850,4850,0
|
|
20230721,185900,621235595,4850,4850,4850,4850,0
|
|
20230721,185800,621235595,4850,4850,4850,4850,0
|
|
20230721,185700,621235595,4850,4850,4850,4850,0
|
|
20230721,185600,621235595,4850,4850,4850,4850,5713
|
|
20230721,185500,621235595,4850,4850,4850,4850,0
|
|
20230721,185400,621235595,4850,4850,4850,4850,0
|
|
20230721,185300,621235595,4850,4850,4850,4850,0
|
|
20230721,185200,621235595,4850,4850,4850,4850,0
|
|
20230721,185100,621235595,4850,4850,4850,4850,0
|
|
20230721,185000,621235595,4850,4850,4850,4850,0
|
|
20230721,184900,621235595,4850,4850,4850,4850,0
|
|
20230721,184800,621235595,4850,4850,4850,4850,0
|
|
20230721,184700,621235595,4850,4850,4850,4850,0
|
|
20230721,184600,621235595,4850,4850,4850,4850,0
|
|
20230721,184500,621235595,4850,4850,4850,4850,0
|
|
20230721,184400,621235595,4850,4850,4850,4850,0
|
|
20230721,184300,621235595,4850,4850,4850,4850,0
|
|
20230721,184200,621235595,4850,4850,4850,4850,0
|
|
20230721,184100,621235595,4850,4850,4850,4850,0
|
|
20230721,184000,621235595,4850,4850,4850,4850,0
|
|
20230721,183900,621235595,4850,4850,4850,4850,0
|
|
20230721,183800,621235595,4850,4850,4850,4850,0
|
|
20230721,183700,621235595,4850,4850,4850,4850,0
|
|
20230721,183600,621235595,4850,4850,4850,4850,0
|
|
20230721,183500,621235595,4850,4850,4850,4850,0
|
|
20230721,183400,621235595,4850,4850,4850,4850,0
|
|
20230721,183300,621235595,4850,4850,4850,4850,0
|
|
20230721,183200,621235595,4850,4850,4850,4850,0
|
|
20230721,183100,621235595,4850,4850,4850,4850,0
|
|
20230721,183000,621235595,4850,4850,4850,4850,0
|
|
20230721,182900,621235595,4850,4850,4850,4850,0
|
|
20230721,182800,621235595,4850,4850,4850,4850,0
|
|
20230721,182700,621235595,4850,4850,4850,4850,0
|
|
20230721,182600,621235595,4850,4850,4850,4850,5713
|
|
20230721,182500,621235595,4850,4850,4850,4850,0
|
|
20230721,182400,621235595,4850,4850,4850,4850,0
|
|
20230721,182300,621235595,4850,4850,4850,4850,0
|
|
20230721,182200,621235595,4850,4850,4850,4850,0
|
|
20230721,182100,621235595,4850,4850,4850,4850,0
|
|
20230721,182000,621235595,4850,4850,4850,4850,0
|
|
20230721,181900,621235595,4850,4850,4850,4850,0
|
|
20230721,181800,621235595,4850,4850,4850,4850,0
|
|
20230721,181700,621235595,4850,4850,4850,4850,0
|
|
20230721,181600,621235595,4850,4850,4850,4850,0
|
|
20230721,181500,621235595,4850,4850,4850,4850,0
|
|
20230721,181400,621235595,4850,4850,4850,4850,0
|
|
20230721,181300,621235595,4850,4850,4850,4850,0
|
|
20230721,181200,621235595,4850,4850,4850,4850,0
|
|
20230721,181100,621235595,4850,4850,4850,4850,0
|
|
20230721,181000,621235595,4850,4850,4850,4850,0
|
|
20230721,180900,621235595,4850,4850,4850,4850,0
|
|
20230721,180800,621235595,4850,4850,4850,4850,0
|
|
20230721,180700,621235595,4850,4850,4850,4850,0
|
|
20230721,180600,621235595,4850,4850,4850,4850,0
|
|
20230721,180500,621235595,4850,4850,4850,4850,0
|
|
20230721,180400,621235595,4850,4850,4850,4850,0
|
|
20230721,180300,621235595,4850,4850,4850,4850,0
|
|
20230721,180200,621235595,4850,4850,4850,4850,0
|
|
20230721,180100,621235595,4850,4850,4850,4850,0
|
|
20230721,180000,621235595,4850,4850,4850,4850,0
|
|
20230721,175900,621235595,4850,4850,4850,4850,0
|
|
20230721,175800,621235595,4850,4850,4850,4850,0
|
|
20230721,175700,621235595,4850,4850,4850,4850,0
|
|
20230721,175600,621235595,4850,4850,4850,4850,5713
|
|
20230721,175500,621235595,4850,4850,4850,4850,0
|
|
20230721,175400,621235595,4850,4850,4850,4850,0
|
|
20230721,175300,621235595,4850,4850,4850,4850,0
|
|
20230721,175200,621235595,4850,4850,4850,4850,0
|
|
20230721,175100,621235595,4850,4850,4850,4850,0
|
|
20230721,175000,621235595,4850,4850,4850,4850,0
|
|
20230721,174900,621235595,4850,4850,4850,4850,0
|
|
20230721,174800,621235595,4850,4850,4850,4850,0
|
|
20230721,174700,621235595,4850,4850,4850,4850,0
|
|
20230721,174600,621235595,4850,4850,4850,4850,0
|
|
20230721,174500,621235595,4850,4850,4850,4850,0
|
|
20230721,174400,621235595,4850,4850,4850,4850,0
|
|
20230721,174300,621235595,4850,4850,4850,4850,0
|
|
20230721,174200,621235595,4850,4850,4850,4850,0
|
|
20230721,174100,621235595,4850,4850,4850,4850,0
|
|
20230721,174000,621235595,4850,4850,4850,4850,0
|
|
20230721,173900,621235595,4850,4850,4850,4850,0
|
|
20230721,173800,621235595,4850,4850,4850,4850,0
|
|
20230721,173700,621235595,4850,4850,4850,4850,0
|
|
20230721,173600,621235595,4850,4850,4850,4850,0
|
|
20230721,173500,621235595,4850,4850,4850,4850,0
|
|
20230721,173400,621235595,4850,4850,4850,4850,0
|
|
20230721,173300,621235595,4850,4850,4850,4850,0
|
|
20230721,173200,621235595,4850,4850,4850,4850,0
|
|
20230721,173100,621235595,4850,4850,4850,4850,0
|
|
20230721,173000,621235595,4850,4850,4850,4850,0
|
|
20230721,172900,621235595,4850,4850,4850,4850,0
|
|
20230721,172800,621235595,4850,4850,4850,4850,0
|
|
20230721,172700,621235595,4850,4850,4850,4850,0
|
|
20230721,172600,621235595,4850,4850,4850,4850,5713
|
|
20230721,172500,621235595,4850,4850,4850,4850,0
|
|
20230721,172400,621235595,4850,4850,4850,4850,0
|
|
20230721,172300,621235595,4850,4850,4850,4850,0
|
|
20230721,172200,621235595,4850,4850,4850,4850,0
|
|
20230721,172100,621235595,4850,4850,4850,4850,0
|
|
20230721,172000,621235595,4850,4850,4850,4850,0
|
|
20230721,171900,621235595,4850,4850,4850,4850,0
|
|
20230721,171800,621235595,4850,4850,4850,4850,0
|
|
20230721,171700,621235595,4850,4850,4850,4850,0
|
|
20230721,171600,621235595,4850,4850,4850,4850,0
|
|
20230721,171500,621235595,4850,4850,4850,4850,0
|
|
20230721,171400,621235595,4850,4850,4850,4850,0
|
|
20230721,171300,621235595,4850,4850,4850,4850,0
|
|
20230721,171200,621235595,4850,4850,4850,4850,0
|
|
20230721,171100,621235595,4850,4850,4850,4850,0
|
|
20230721,171000,621235595,4850,4850,4850,4850,0
|
|
20230721,170900,621235595,4850,4850,4850,4850,0
|
|
20230721,170800,621235595,4850,4850,4850,4850,0
|
|
20230721,170700,621235595,4850,4850,4850,4850,0
|
|
20230721,170600,621235595,4850,4850,4850,4850,0
|
|
20230721,170500,621235595,4850,4850,4850,4850,0
|
|
20230721,170400,621235595,4850,4850,4850,4850,0
|
|
20230721,170300,621235595,4850,4850,4850,4850,0
|
|
20230721,170200,621235595,4850,4850,4850,4850,0
|
|
20230721,170100,621235595,4850,4850,4850,4850,0
|
|
20230721,170000,621235595,4850,4850,4850,4850,0
|
|
20230721,165900,621235595,4850,4850,4850,4850,0
|
|
20230721,165800,621235595,4850,4850,4850,4850,0
|
|
20230721,165700,621235595,4850,4850,4850,4850,0
|
|
20230721,165600,621235595,4850,4850,4850,4850,5713
|
|
20230721,165500,621235595,4850,4850,4850,4850,0
|
|
20230721,165400,621235595,4850,4850,4850,4850,0
|
|
20230721,165300,621235595,4850,4850,4850,4850,0
|
|
20230721,165200,621235595,4850,4850,4850,4850,0
|
|
20230721,165100,621235595,4850,4850,4850,4850,0
|
|
20230721,165000,621235595,4850,4850,4850,4850,0
|
|
20230721,164900,621235595,4850,4850,4850,4850,0
|
|
20230721,164800,621235595,4850,4850,4850,4850,0
|
|
20230721,164700,621235595,4850,4850,4850,4850,0
|
|
20230721,164600,621235595,4850,4850,4850,4850,0
|
|
20230721,164500,621235595,4850,4850,4850,4850,0
|
|
20230721,164400,621235595,4850,4850,4850,4850,0
|
|
20230721,164300,621235595,4850,4850,4850,4850,0
|
|
20230721,164200,621235595,4850,4850,4850,4850,0
|
|
20230721,164100,621235595,4850,4850,4850,4850,0
|
|
20230721,164000,621235595,4850,4850,4850,4850,0
|
|
20230721,163900,621235595,4850,4850,4850,4850,0
|
|
20230721,163800,621235595,4850,4850,4850,4850,0
|
|
20230721,163700,621235595,4850,4850,4850,4850,0
|
|
20230721,163600,621235595,4850,4850,4850,4850,0
|
|
20230721,163500,621235595,4850,4850,4850,4850,0
|
|
20230721,163400,621235595,4850,4850,4850,4850,0
|
|
20230721,163300,621235595,4850,4850,4850,4850,0
|
|
20230721,163200,621235595,4850,4850,4850,4850,0
|
|
20230721,163100,621235595,4850,4850,4850,4850,0
|
|
20230721,163000,621235595,4850,4850,4850,4850,0
|
|
20230721,162900,621235595,4850,4850,4850,4850,0
|
|
20230721,162800,621235595,4850,4850,4850,4850,0
|
|
20230721,162700,621235595,4850,4850,4850,4850,0
|
|
20230721,162600,621235595,4850,4850,4850,4850,5713
|
|
20230721,162500,621235595,4850,4850,4850,4850,0
|
|
20230721,162400,621235595,4850,4850,4850,4850,0
|
|
20230721,162300,621235595,4850,4850,4850,4850,0
|
|
20230721,162200,621235595,4850,4850,4850,4850,0
|
|
20230721,162100,621235595,4850,4850,4850,4850,0
|
|
20230721,162000,621235595,4850,4850,4850,4850,0
|
|
20230721,161900,621235595,4850,4850,4850,4850,0
|
|
20230721,161800,621235595,4850,4850,4850,4850,0
|
|
20230721,161700,621235595,4850,4850,4850,4850,0
|
|
20230721,161600,621235595,4850,4850,4850,4850,0
|
|
20230721,161500,621235595,4850,4850,4850,4850,0
|
|
20230721,161400,621235595,4850,4850,4850,4850,0
|
|
20230721,161300,621235595,4850,4850,4850,4850,0
|
|
20230721,161200,621235595,4850,4850,4850,4850,0
|
|
20230721,161100,621235595,4850,4850,4850,4850,0
|
|
20230721,161000,621235595,4850,4850,4850,4850,0
|
|
20230721,160900,621235595,4850,4850,4850,4850,0
|
|
20230721,160800,621235595,4850,4850,4850,4850,0
|
|
20230721,160700,621235595,4850,4850,4850,4850,0
|
|
20230721,160600,621235595,4850,4850,4850,4850,0
|
|
20230721,160500,621235595,4850,4850,4850,4850,0
|
|
20230721,160400,621235595,4850,4850,4850,4850,0
|
|
20230721,160300,621235595,4850,4850,4850,4850,0
|
|
20230721,160200,621235595,4850,4850,4850,4850,0
|
|
20230721,160100,621235595,4850,4850,4850,4850,0
|
|
20230721,160000,621235595,4850,4850,4850,4850,0
|
|
20230721,155900,621235595,4850,4850,4850,4850,0
|
|
20230721,155800,621235595,4850,4850,4850,4850,0
|
|
20230721,155700,621235595,4850,4850,4850,4850,0
|
|
20230721,155600,621235595,4850,4850,4850,4850,5713
|
|
20230721,155500,621235595,4850,4850,4850,4850,0
|
|
20230721,155400,621235595,4850,4850,4850,4850,0
|
|
20230721,155300,621235595,4850,4850,4850,4850,0
|
|
20230721,155200,621235595,4850,4850,4850,4850,0
|
|
20230721,155100,621235595,4850,4850,4850,4850,0
|
|
20230721,155000,621235595,4850,4850,4850,4850,0
|
|
20230721,154900,621235595,4850,4850,4850,4850,0
|
|
20230721,154800,621235595,4850,4850,4850,4850,0
|
|
20230721,154700,621235595,4850,4850,4850,4850,0
|
|
20230721,154600,621235595,4850,4850,4850,4850,0
|
|
20230721,154500,621235595,4850,4850,4850,4850,0
|
|
20230721,154400,621235595,4850,4850,4850,4850,0
|
|
20230721,154300,621235595,4850,4850,4850,4850,0
|
|
20230721,154200,621235595,4850,4850,4850,4850,0
|
|
20230721,154100,621235595,4850,4850,4850,4850,0
|
|
20230721,154000,621235595,4850,4850,4850,4850,0
|
|
20230721,153900,621235595,4850,4850,4850,4850,0
|
|
20230721,153800,621235595,4850,4850,4850,4850,0
|
|
20230721,153700,621235595,4850,4850,4850,4850,0
|
|
20230721,153600,621235595,4850,4850,4850,4850,0
|
|
20230721,153500,621235595,4850,4850,4850,4850,0
|
|
20230721,153400,621235595,4850,4850,4850,4850,0
|
|
20230721,153300,621235595,4850,4850,4850,4850,0
|
|
20230721,153200,621235595,4850,4850,4850,4850,0
|
|
20230721,153100,621235595,4850,4850,4850,4850,0
|
|
20230721,153000,621235595,4850,4850,4850,4850,5713
|
|
20230721,152900,593527545,4845,4845,4845,4845,0
|
|
20230721,152800,593527545,4845,4845,4845,4845,0
|
|
20230721,152700,593527545,4845,4845,4845,4845,0
|
|
20230721,152600,593527545,4845,4845,4845,4845,0
|
|
20230721,152500,593527545,4845,4845,4845,4845,0
|
|
20230721,152400,593527545,4845,4845,4845,4845,0
|
|
20230721,152300,593527545,4845,4845,4845,4845,0
|
|
20230721,152200,593527545,4845,4845,4845,4845,0
|
|
20230721,152100,593527545,4845,4845,4845,4845,0
|
|
20230721,152000,593527545,4845,4845,4845,4845,0
|
|
20230721,151900,593527545,4845,4845,4845,4815,2167
|
|
20230721,151800,583034510,4845,4810,4845,4810,548
|
|
20230721,151700,580397575,4810,4800,4830,4800,30
|
|
20230721,151600,580253095,4805,4790,4830,4790,961
|
|
20230721,151500,575637645,4805,4840,4845,4805,1236
|
|
20230721,151400,569688800,4850,4850,4850,4840,696
|
|
20230721,151300,566319630,4840,4850,4850,4840,1583
|
|
20230721,151200,558643410,4850,4840,4850,4840,5792
|
|
20230721,151100,530609740,4840,4820,4840,4820,2042
|
|
20230721,151000,520755545,4810,4815,4815,4810,4373
|
|
20230721,150900,499699880,4815,4810,4815,4810,1181
|
|
20230721,150800,494019120,4810,4805,4810,4800,3366
|
|
20230721,150700,477857815,4810,4810,4810,4810,160
|
|
20230721,150600,477088215,4805,4810,4810,4805,302
|
|
20230721,150500,475637020,4810,4810,4810,4810,17
|
|
20230721,150400,475555250,4810,4810,4810,4810,288
|
|
20230721,150300,474169970,4810,4790,4810,4790,3270
|
|
20230721,150200,458476055,4785,4785,4790,4785,78
|
|
20230721,150100,458102740,4790,4780,4790,4780,1453
|
|
20230721,150000,451150140,4780,4780,4780,4780,204
|
|
20230721,145900,450175020,4775,4775,4775,4775,417
|
|
20230721,145800,448183845,4775,4775,4775,4775,20
|
|
20230721,145700,448088345,4745,4745,4745,4745,0
|
|
20230721,145600,448088345,4745,4745,4745,4745,0
|
|
20230721,145500,448088345,4745,4745,4745,4745,0
|
|
20230721,145400,448088345,4745,4745,4745,4745,0
|
|
20230721,145300,448088345,4745,4740,4745,4740,359
|
|
20230721,145200,446385325,4735,4735,4735,4735,46
|
|
20230721,145100,446167515,4740,4740,4740,4740,0
|
|
20230721,145000,446167515,4740,4740,4740,4740,0
|
|
20230721,144900,446167515,4740,4740,4740,4740,0
|
|
20230721,144800,446167515,4740,4740,4740,4740,11
|
|
20230721,144700,446115375,4740,4745,4745,4740,42
|
|
20230721,144600,445916210,4745,4745,4745,4745,22
|
|
20230721,144500,445811820,4745,4745,4780,4745,138
|
|
20230721,144400,445155030,4745,4740,4780,4740,634
|
|
20230721,144300,442144730,4740,4740,4745,4740,202
|
|
20230721,144200,441187215,4750,4740,4750,4740,1372
|
|
20230721,144100,434681075,4730,4740,4740,4730,49
|
|
20230721,144000,434449245,4740,4740,4740,4740,28
|
|
20230721,143900,434316525,4740,4740,4740,4740,416
|
|
20230721,143800,432344685,4730,4730,4730,4730,0
|
|
20230721,143700,432344685,4730,4730,4730,4730,0
|
|
20230721,143600,432344685,4730,4730,4730,4730,0
|
|
20230721,143500,432344685,4730,4730,4730,4730,474
|
|
20230721,143400,430102665,4745,4745,4745,4745,0
|
|
20230721,143300,430102665,4745,4745,4745,4745,0
|
|
20230721,143200,430102665,4745,4740,4745,4740,131
|
|
20230721,143100,429481105,4740,4740,4740,4740,0
|
|
20230721,143000,429481105,4740,4740,4740,4740,0
|
|
20230721,142900,429481105,4740,4735,4740,4735,52
|
|
20230721,142800,429234870,4735,4735,4735,4735,200
|
|
20230721,142700,428287870,4735,4735,4735,4735,0
|
|
20230721,142600,428287870,4735,4735,4735,4735,0
|
|
20230721,142500,428287870,4735,4735,4735,4735,30
|
|
20230721,142400,428145820,4735,4735,4735,4735,0
|
|
20230721,142300,428145820,4735,4725,4735,4725,200
|
|
20230721,142200,427200810,4725,4725,4725,4725,0
|
|
20230721,142100,427200810,4725,4730,4730,4725,138
|
|
20230721,142000,426548700,4740,4740,4740,4740,0
|
|
20230721,141900,426548700,4740,4740,4740,4740,0
|
|
20230721,141800,426548700,4740,4740,4740,4740,0
|
|
20230721,141700,426548700,4740,4740,4740,4740,70
|
|
20230721,141600,426216900,4740,4740,4740,4740,259
|
|
20230721,141500,424989240,4740,4740,4740,4740,0
|
|
20230721,141400,424989240,4740,4740,4740,4740,0
|
|
20230721,141300,424989240,4740,4740,4740,4740,0
|
|
20230721,141200,424989240,4740,4740,4740,4740,0
|
|
20230721,141100,424989240,4740,4740,4740,4740,59
|
|
20230721,141000,424709580,4735,4735,4735,4735,0
|
|
20230721,140900,424709580,4735,4735,4735,4735,0
|
|
20230721,140800,424709580,4735,4735,4735,4735,176
|
|
20230721,140700,423876220,4735,4735,4735,4735,0
|
|
20230721,140600,423876220,4735,4730,4735,4730,72
|
|
20230721,140500,423535340,4730,4730,4730,4730,6
|
|
20230721,140400,423506960,4730,4730,4730,4730,2
|
|
20230721,140300,423497500,4725,4725,4725,4725,0
|
|
20230721,140200,423497500,4725,4725,4725,4725,1
|
|
20230721,140100,423492775,4715,4715,4715,4715,0
|
|
20230721,140000,423492775,4715,4715,4715,4715,0
|
|
20230721,135900,423492775,4715,4715,4715,4715,10
|
|
20230721,135800,423445625,4725,4725,4725,4725,0
|
|
20230721,135700,423445625,4725,4725,4725,4725,0
|
|
20230721,135600,423445625,4725,4725,4725,4725,10
|
|
20230721,135500,423398375,4725,4725,4725,4725,16
|
|
20230721,135400,423322775,4725,4725,4725,4725,16
|
|
20230721,135300,423247175,4725,4725,4725,4715,607
|
|
20230721,135200,420385020,4705,4715,4735,4705,394
|
|
20230721,135100,418531110,4710,4705,4710,4700,451
|
|
20230721,135000,416411380,4700,4705,4705,4700,1931
|
|
20230721,134900,407334730,4715,4715,4715,4715,1
|
|
20230721,134800,407330015,4715,4715,4715,4715,0
|
|
20230721,134700,407330015,4715,4715,4715,4715,0
|
|
20230721,134600,407330015,4715,4715,4715,4715,8
|
|
20230721,134500,407292295,4715,4715,4715,4715,0
|
|
20230721,134400,407292295,4715,4715,4715,4715,15
|
|
20230721,134300,407221570,4715,4710,4715,4700,822
|
|
20230721,134200,403351580,4710,4720,4720,4710,1056
|
|
20230721,134100,398376555,4730,4730,4730,4730,0
|
|
20230721,134000,398376555,4730,4730,4730,4730,0
|
|
20230721,133900,398376555,4730,4730,4730,4730,0
|
|
20230721,133800,398376555,4730,4725,4730,4725,15
|
|
20230721,133700,398305655,4715,4730,4730,4715,740
|
|
20230721,133600,394811940,4730,4730,4730,4730,0
|
|
20230721,133500,394811940,4730,4745,4745,4730,686
|
|
20230721,133400,391567120,4735,4735,4735,4735,1
|
|
20230721,133300,391562385,4735,4735,4735,4735,0
|
|
20230721,133200,391562385,4735,4735,4735,4735,0
|
|
20230721,133100,391562385,4735,4735,4735,4735,50
|
|
20230721,133000,391325635,4735,4735,4735,4735,101
|
|
20230721,132900,390847400,4730,4745,4745,4730,150
|
|
20230721,132800,390137215,4750,4750,4750,4750,0
|
|
20230721,132700,390137215,4750,4750,4750,4750,0
|
|
20230721,132600,390137215,4750,4750,4750,4750,10
|
|
20230721,132500,390089715,4750,4750,4750,4750,166
|
|
20230721,132400,389301215,4750,4750,4750,4750,100
|
|
20230721,132300,388826215,4750,4750,4750,4750,275
|
|
20230721,132200,387519965,4730,4730,4730,4730,0
|
|
20230721,132100,387519965,4730,4730,4730,4730,1
|
|
20230721,132000,387515235,4730,4760,4760,4700,7638
|
|
20230721,131900,351452085,4760,4770,4770,4760,251
|
|
20230721,131800,350257315,4760,4770,4775,4760,68
|
|
20230721,131700,349933355,4785,4785,4785,4765,624
|
|
20230721,131600,346959935,4785,4785,4785,4785,18
|
|
20230721,131500,346873805,4785,4780,4785,4780,2
|
|
20230721,131400,346864240,4785,4785,4785,4785,0
|
|
20230721,131300,346864240,4785,4785,4785,4785,1
|
|
20230721,131200,346859455,4785,4785,4785,4785,0
|
|
20230721,131100,346859455,4785,4780,4785,4780,201
|
|
20230721,131000,345898670,4785,4785,4785,4785,0
|
|
20230721,130900,345898670,4785,4770,4785,4770,500
|
|
20230721,130800,343506185,4790,4790,4790,4790,0
|
|
20230721,130700,343506185,4790,4790,4790,4790,0
|
|
20230721,130600,343506185,4790,4780,4790,4780,27
|
|
20230721,130500,343377085,4775,4775,4775,4770,330
|
|
20230721,130400,341801375,4775,4775,4775,4775,263
|
|
20230721,130300,340545550,4775,4775,4775,4775,35
|
|
20230721,130200,340378425,4775,4775,4785,4775,343
|
|
20230721,130100,338739390,4775,4765,4775,4765,561
|
|
20230721,130000,336065745,4765,4765,4765,4765,7
|
|
20230721,125900,336032390,4765,4760,4765,4760,19
|
|
20230721,125800,335941860,4760,4760,4760,4760,485
|
|
20230721,125700,333633260,4760,4760,4760,4760,0
|
|
20230721,125600,333633260,4760,4755,4760,4755,150
|
|
20230721,125500,332919370,4750,4750,4750,4750,25
|
|
20230721,125400,332800620,4750,4750,4750,4750,34
|
|
20230721,125300,332639120,4755,4750,4755,4750,1061
|
|
20230721,125200,327594090,4745,4745,4745,4745,0
|
|
20230721,125100,327594090,4745,4745,4745,4745,0
|
|
20230721,125000,327594090,4745,4745,4745,4745,27
|
|
20230721,124900,327465975,4745,4745,4745,4745,19
|
|
20230721,124800,327375820,4740,4720,4740,4720,1452
|
|
20230721,124700,320517180,4720,4720,4720,4720,0
|
|
20230721,124600,320517180,4720,4720,4720,4720,62
|
|
20230721,124500,320224540,4715,4715,4715,4715,0
|
|
20230721,124400,320224540,4715,4710,4720,4710,1043
|
|
20230721,124300,315301895,4720,4720,4720,4720,0
|
|
20230721,124200,315301895,4720,4720,4720,4720,0
|
|
20230721,124100,315301895,4720,4720,4720,4720,0
|
|
20230721,124000,315301895,4720,4720,4720,4720,0
|
|
20230721,123900,315301895,4720,4720,4720,4720,0
|
|
20230721,123800,315301895,4720,4720,4720,4720,0
|
|
20230721,123700,315301895,4720,4720,4720,4720,58
|
|
20230721,123600,315028135,4720,4720,4720,4720,1
|
|
20230721,123500,315023415,4700,4700,4700,4700,0
|
|
20230721,123400,315023415,4700,4700,4700,4700,0
|
|
20230721,123300,315023415,4700,4700,4700,4700,0
|
|
20230721,123200,315023415,4700,4700,4700,4700,0
|
|
20230721,123100,315023415,4700,4700,4700,4700,0
|
|
20230721,123000,315023415,4700,4695,4700,4695,1723
|
|
20230721,122900,306925320,4700,4700,4700,4700,0
|
|
20230721,122800,306925320,4700,4700,4700,4700,59
|
|
20230721,122700,306648020,4700,4700,4700,4700,0
|
|
20230721,122600,306648020,4700,4700,4700,4700,0
|
|
20230721,122500,306648020,4700,4700,4700,4700,100
|
|
20230721,122400,306178020,4695,4695,4695,4695,0
|
|
20230721,122300,306178020,4695,4695,4695,4695,0
|
|
20230721,122200,306178020,4695,4695,4695,4695,10
|
|
20230721,122100,306131070,4700,4700,4700,4700,5
|
|
20230721,122000,306107570,4700,4700,4700,4700,0
|
|
20230721,121900,306107570,4700,4700,4700,4700,55
|
|
20230721,121800,305849070,4695,4695,4695,4695,13
|
|
20230721,121700,305788035,4700,4695,4700,4695,373
|
|
20230721,121600,304035060,4695,4695,4695,4695,0
|
|
20230721,121500,304035060,4695,4695,4695,4695,1
|
|
20230721,121400,304030365,4665,4665,4665,4665,0
|
|
20230721,121300,304030365,4665,4665,4665,4665,460
|
|
20230721,121200,301884465,4675,4675,4675,4675,9
|
|
20230721,121100,301842390,4675,4675,4675,4675,24
|
|
20230721,121000,301730190,4670,4665,4670,4665,780
|
|
20230721,120900,298087600,4655,4655,4655,4655,2
|
|
20230721,120800,298078290,4700,4665,4700,4665,70
|
|
20230721,120700,297749850,4665,4665,4665,4665,8
|
|
20230721,120600,297712530,4665,4665,4665,4665,13
|
|
20230721,120500,297651885,4680,4695,4700,4680,1031
|
|
20230721,120400,292826200,4700,4700,4700,4700,50
|
|
20230721,120300,292591200,4700,4700,4700,4700,0
|
|
20230721,120200,292591200,4700,4700,4700,4700,0
|
|
20230721,120100,292591200,4700,4700,4700,4700,2
|
|
20230721,120000,292581800,4700,4700,4700,4700,0
|
|
20230721,115900,292581800,4700,4700,4700,4700,93
|
|
20230721,115800,292144700,4700,4700,4700,4700,1
|
|
20230721,115700,292140000,4700,4690,4700,4690,862
|
|
20230721,115600,288092460,4685,4685,4685,4685,0
|
|
20230721,115500,288092460,4685,4685,4685,4685,0
|
|
20230721,115400,288092460,4685,4685,4685,4685,13
|
|
20230721,115300,288031555,4690,4680,4690,4675,14
|
|
20230721,115200,287966040,4685,4690,4690,4660,360
|
|
20230721,115100,286285000,4690,4690,4690,4690,1
|
|
20230721,115000,286280310,4690,4690,4690,4690,0
|
|
20230721,114900,286280310,4690,4690,4690,4690,0
|
|
20230721,114800,286280310,4690,4690,4690,4690,0
|
|
20230721,114700,286280310,4690,4690,4690,4690,0
|
|
20230721,114600,286280310,4690,4675,4690,4675,5
|
|
20230721,114500,286256920,4685,4685,4685,4685,8
|
|
20230721,114400,286219440,4685,4685,4685,4685,7
|
|
20230721,114300,286186645,4685,4675,4685,4675,214
|
|
20230721,114200,285186055,4675,4675,4675,4675,0
|
|
20230721,114100,285186055,4675,4675,4675,4675,0
|
|
20230721,114000,285186055,4675,4675,4675,4675,62
|
|
20230721,113900,284896205,4685,4685,4685,4685,0
|
|
20230721,113800,284896205,4685,4690,4690,4685,389
|
|
20230721,113700,283073295,4695,4695,4695,4695,0
|
|
20230721,113600,283073295,4695,4695,4695,4695,0
|
|
20230721,113500,283073295,4695,4695,4695,4695,0
|
|
20230721,113400,283073295,4695,4695,4695,4695,0
|
|
20230721,113300,283073295,4695,4700,4700,4695,694
|
|
20230721,113200,279812555,4700,4700,4700,4700,0
|
|
20230721,113100,279812555,4700,4700,4700,4700,0
|
|
20230721,113000,279812555,4700,4700,4700,4700,57
|
|
20230721,112900,279544655,4695,4695,4695,4695,0
|
|
20230721,112800,279544655,4695,4680,4695,4680,2266
|
|
20230721,112700,268929490,4680,4680,4680,4680,10
|
|
20230721,112600,268882690,4680,4680,4680,4680,0
|
|
20230721,112500,268882690,4680,4680,4680,4680,0
|
|
20230721,112400,268882690,4680,4680,4680,4680,0
|
|
20230721,112300,268882690,4680,4680,4680,4680,1
|
|
20230721,112200,268878010,4680,4680,4680,4680,0
|
|
20230721,112100,268878010,4680,4680,4680,4680,0
|
|
20230721,112000,268878010,4680,4680,4680,4680,0
|
|
20230721,111900,268878010,4680,4680,4680,4680,172
|
|
20230721,111800,268073050,4685,4685,4685,4685,0
|
|
20230721,111700,268073050,4685,4685,4685,4685,17
|
|
20230721,111600,267993405,4685,4690,4695,4685,117
|
|
20230721,111500,267445100,4685,4685,4695,4685,4
|
|
20230721,111400,267426350,4670,4670,4670,4670,0
|
|
20230721,111300,267426350,4670,4670,4670,4670,0
|
|
20230721,111200,267426350,4670,4670,4670,4670,0
|
|
20230721,111100,267426350,4670,4670,4670,4670,0
|
|
20230721,111000,267426350,4670,4670,4670,4670,559
|
|
20230721,110900,264815820,4660,4680,4680,4660,600
|
|
20230721,110800,262018020,4675,4675,4675,4675,0
|
|
20230721,110700,262018020,4675,4675,4675,4675,0
|
|
20230721,110600,262018020,4675,4675,4675,4675,0
|
|
20230721,110500,262018020,4675,4695,4695,4675,700
|
|
20230721,110400,258740520,4690,4690,4690,4690,936
|
|
20230721,110300,254350680,4690,4730,4730,4690,3212
|
|
20230721,110200,239240945,4740,4730,4740,4730,301
|
|
20230721,110100,237817195,4740,4745,4745,4740,917
|
|
20230721,110000,233470600,4745,4745,4745,4745,153
|
|
20230721,105900,232744615,4775,4775,4775,4750,5
|
|
20230721,105800,232720765,4740,4755,4755,4740,150
|
|
20230721,105700,232009720,4775,4760,4775,4760,53
|
|
20230721,105600,231757335,4760,4755,4760,4755,3
|
|
20230721,105500,231743060,4730,4745,4755,4730,724
|
|
20230721,105400,228316480,4745,4745,4745,4745,2
|
|
20230721,105300,228306990,4750,4760,4760,4750,122
|
|
20230721,105200,227727270,4760,4760,4760,4760,0
|
|
20230721,105100,227727270,4760,4760,4760,4760,0
|
|
20230721,105000,227727270,4760,4760,4760,4760,5
|
|
20230721,104900,227703470,4760,4760,4760,4760,0
|
|
20230721,104800,227703470,4760,4735,4760,4730,1167
|
|
20230721,104700,222170900,4755,4755,4755,4755,57
|
|
20230721,104600,221899865,4760,4760,4760,4760,83
|
|
20230721,104500,221504785,4765,4760,4770,4760,73
|
|
20230721,104400,221156630,4790,4780,4790,4770,1213
|
|
20230721,104300,215365140,4795,4780,4795,4780,190
|
|
20230721,104200,214456835,4795,4795,4795,4795,5
|
|
20230721,104100,214432860,4775,4790,4795,4775,329
|
|
20230721,104000,212857400,4795,4775,4795,4775,158
|
|
20230721,103900,212101825,4795,4800,4800,4795,3
|
|
20230721,103800,212087430,4795,4795,4800,4785,43
|
|
20230721,103700,211881295,4800,4795,4800,4795,9
|
|
20230721,103600,211838130,4800,4775,4800,4775,162
|
|
20230721,103500,211062055,4775,4775,4775,4770,177
|
|
20230721,103400,210217315,4785,4785,4785,4785,0
|
|
20230721,103300,210217315,4785,4780,4785,4780,2
|
|
20230721,103200,210207750,4785,4755,4785,4755,518
|
|
20230721,103100,207736915,4770,4745,4770,4745,730
|
|
20230721,103000,204265700,4745,4745,4745,4735,247
|
|
20230721,102900,203095925,4735,4735,4735,4735,100
|
|
20230721,102800,202622425,4770,4770,4770,4770,0
|
|
20230721,102700,202622425,4770,4770,4770,4770,101
|
|
20230721,102600,202140655,4775,4755,4790,4755,237
|
|
20230721,102500,201008665,4745,4745,4745,4745,799
|
|
20230721,102400,197217410,4745,4780,4780,4745,1725
|
|
20230721,102300,189005625,4790,4800,4800,4790,105
|
|
20230721,102200,188502645,4800,4805,4805,4800,142
|
|
20230721,102100,187821040,4805,4805,4805,4800,87
|
|
20230721,102000,187403330,4805,4800,4805,4800,1233
|
|
20230721,101900,181484565,4800,4805,4805,4800,542
|
|
20230721,101800,178881360,4805,4810,4810,4805,215
|
|
20230721,101700,177848275,4810,4805,4820,4805,451
|
|
20230721,101600,175676415,4815,4815,4815,4815,215
|
|
20230721,101500,174641190,4800,4810,4840,4800,1696
|
|
20230721,101400,166475990,4830,4770,4830,4770,3932
|
|
20230721,101300,147553175,4760,4775,4775,4760,1324
|
|
20230721,101200,141250805,4770,4765,4785,4730,2968
|
|
20230721,101100,127142630,4730,4755,4775,4730,2312
|
|
20230721,101000,116128825,4760,4745,4760,4740,1883
|
|
20230721,100900,107172005,4735,4720,4740,4720,311
|
|
20230721,100800,105702040,4720,4680,4720,4680,1321
|
|
20230721,100700,99494555,4675,4670,4675,4670,1351
|
|
20230721,100600,93180305,4670,4635,4670,4635,1288
|
|
20230721,100500,87181895,4650,4630,4650,4630,810
|
|
20230721,100400,83417490,4645,4640,4645,4630,280
|
|
20230721,100300,82119130,4635,4630,4635,4630,110
|
|
20230721,100200,81609490,4630,4630,4630,4630,0
|
|
20230721,100100,81609490,4630,4630,4630,4630,114
|
|
20230721,100000,81081670,4620,4575,4635,4575,5978
|
|
20230721,095900,53597090,4570,4570,4570,4570,286
|
|
20230721,095800,52290070,4570,4570,4570,4570,55
|
|
20230721,095700,52038720,4570,4525,4570,4525,3837
|
|
20230721,095600,34636865,4520,4520,4520,4520,0
|
|
20230721,095500,34636865,4520,4520,4520,4520,110
|
|
20230721,095400,34139665,4530,4530,4530,4530,6
|
|
20230721,095300,34112485,4530,4530,4530,4530,4
|
|
20230721,095200,34094365,4530,4540,4540,4530,112
|
|
20230721,095100,33585985,4540,4540,4540,4540,0
|
|
20230721,095000,33585985,4540,4540,4540,4540,0
|
|
20230721,094900,33585985,4540,4540,4540,4540,17
|
|
20230721,094800,33508805,4550,4555,4555,4550,198
|
|
20230721,094700,32607410,4565,4565,4565,4565,0
|
|
20230721,094600,32607410,4565,4565,4565,4565,5
|
|
20230721,094500,32584585,4570,4565,4570,4565,144
|
|
20230721,094400,31927035,4575,4575,4575,4575,0
|
|
20230721,094300,31927035,4575,4575,4575,4575,0
|
|
20230721,094200,31927035,4575,4575,4575,4575,0
|
|
20230721,094100,31927035,4575,4575,4575,4575,168
|
|
20230721,094000,31158435,4575,4565,4575,4565,117
|
|
20230721,093900,30623615,4575,4575,4575,4575,0
|
|
20230721,093800,30623615,4575,4575,4575,4575,0
|
|
20230721,093700,30623615,4575,4575,4575,4575,1
|
|
20230721,093600,30619040,4570,4570,4570,4570,69
|
|
20230721,093500,30303710,4570,4565,4570,4565,141
|
|
20230721,093400,29659355,4555,4555,4555,4555,45
|
|
20230721,093300,29454380,4570,4570,4570,4570,0
|
|
20230721,093200,29454380,4570,4570,4570,4570,0
|
|
20230721,093100,29454380,4570,4565,4570,4565,105
|
|
20230721,093000,28974550,4565,4565,4565,4555,113
|
|
20230721,092900,28458715,4570,4570,4570,4570,0
|
|
20230721,092800,28458715,4570,4565,4570,4565,50
|
|
20230721,092700,28230345,4560,4560,4560,4560,300
|
|
20230721,092600,26862345,4570,4555,4575,4555,422
|
|
20230721,092500,24937785,4550,4540,4550,4540,9
|
|
20230721,092400,24896905,4540,4540,4540,4540,0
|
|
20230721,092300,24896905,4540,4540,4540,4540,0
|
|
20230721,092200,24896905,4540,4540,4555,4540,62
|
|
20230721,092100,24615115,4540,4530,4540,4530,16
|
|
20230721,092000,24542625,4530,4530,4530,4530,35
|
|
20230721,091900,24384075,4570,4570,4570,4570,0
|
|
20230721,091800,24384075,4570,4530,4570,4530,14
|
|
20230721,091700,24320175,4570,4570,4570,4570,10
|
|
20230721,091600,24274475,4575,4580,4580,4510,28
|
|
20230721,091500,24146310,4575,4505,4585,4485,98
|
|
20230721,091400,23700940,4475,4470,4505,4470,1336
|
|
20230721,091300,17682565,4505,4470,4505,4470,3
|
|
20230721,091200,17669120,4470,4470,4470,4470,1
|
|
20230721,091100,17664650,4505,4465,4505,4465,15
|
|
20230721,091000,17597195,4465,4490,4505,4465,42
|
|
20230721,090900,17408405,4455,4455,4455,4455,6
|
|
20230721,090800,17381675,4455,4455,4455,4455,2
|
|
20230721,090700,17372765,4455,4450,4455,4445,27
|
|
20230721,090600,17252540,4445,4465,4500,4445,396
|
|
20230721,090500,15487140,4455,4505,4505,4455,711
|
|
20230721,090400,12284235,4465,4455,4465,4410,1780
|
|
20230721,090300,4349395,4460,4465,4465,4410,806
|
|
20230721,090200,792930,4470,4420,4470,4420,38
|
|
20230721,090100,624085,4490,4445,4490,4445,35
|
|
20230721,090000,468285,4495,4445,4495,4445,105
|