702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,203900,63930665,4615,4615,4615,4615,1053
|
|
20230720,203800,63930665,4615,4615,4615,4615,0
|
|
20230720,203700,63930665,4615,4615,4615,4615,0
|
|
20230720,203600,63930665,4615,4615,4615,4615,0
|
|
20230720,203500,63930665,4615,4615,4615,4615,0
|
|
20230720,203400,63930665,4615,4615,4615,4615,0
|
|
20230720,203300,63930665,4615,4615,4615,4615,0
|
|
20230720,203200,63930665,4615,4615,4615,4615,0
|
|
20230720,203100,63930665,4615,4615,4615,4615,0
|
|
20230720,203000,63930665,4615,4615,4615,4615,0
|
|
20230720,202900,63930665,4615,4615,4615,4615,0
|
|
20230720,202800,63930665,4615,4615,4615,4615,0
|
|
20230720,202700,63930665,4615,4615,4615,4615,0
|
|
20230720,202600,63930665,4615,4615,4615,4615,0
|
|
20230720,202500,63930665,4615,4615,4615,4615,0
|
|
20230720,202400,63930665,4615,4615,4615,4615,0
|
|
20230720,202300,63930665,4615,4615,4615,4615,0
|
|
20230720,202200,63930665,4615,4615,4615,4615,0
|
|
20230720,202100,63930665,4615,4615,4615,4615,0
|
|
20230720,202000,63930665,4615,4615,4615,4615,0
|
|
20230720,201900,63930665,4615,4615,4615,4615,0
|
|
20230720,201800,63930665,4615,4615,4615,4615,0
|
|
20230720,201700,63930665,4615,4615,4615,4615,0
|
|
20230720,201600,63930665,4615,4615,4615,4615,0
|
|
20230720,201500,63930665,4615,4615,4615,4615,0
|
|
20230720,201400,63930665,4615,4615,4615,4615,0
|
|
20230720,201300,63930665,4615,4615,4615,4615,0
|
|
20230720,201200,63930665,4615,4615,4615,4615,0
|
|
20230720,201100,63930665,4615,4615,4615,4615,0
|
|
20230720,201000,63930665,4615,4615,4615,4615,0
|
|
20230720,200900,63930665,4615,4615,4615,4615,1053
|
|
20230720,200800,63930665,4615,4615,4615,4615,0
|
|
20230720,200700,63930665,4615,4615,4615,4615,0
|
|
20230720,200600,63930665,4615,4615,4615,4615,0
|
|
20230720,200500,63930665,4615,4615,4615,4615,0
|
|
20230720,200400,63930665,4615,4615,4615,4615,0
|
|
20230720,200300,63930665,4615,4615,4615,4615,0
|
|
20230720,200200,63930665,4615,4615,4615,4615,0
|
|
20230720,200100,63930665,4615,4615,4615,4615,0
|
|
20230720,200000,63930665,4615,4615,4615,4615,0
|
|
20230720,195900,63930665,4615,4615,4615,4615,0
|
|
20230720,195800,63930665,4615,4615,4615,4615,0
|
|
20230720,195700,63930665,4615,4615,4615,4615,0
|
|
20230720,195600,63930665,4615,4615,4615,4615,0
|
|
20230720,195500,63930665,4615,4615,4615,4615,0
|
|
20230720,195400,63930665,4615,4615,4615,4615,0
|
|
20230720,195300,63930665,4615,4615,4615,4615,0
|
|
20230720,195200,63930665,4615,4615,4615,4615,0
|
|
20230720,195100,63930665,4615,4615,4615,4615,0
|
|
20230720,195000,63930665,4615,4615,4615,4615,0
|
|
20230720,194900,63930665,4615,4615,4615,4615,0
|
|
20230720,194800,63930665,4615,4615,4615,4615,0
|
|
20230720,194700,63930665,4615,4615,4615,4615,0
|
|
20230720,194600,63930665,4615,4615,4615,4615,0
|
|
20230720,194500,63930665,4615,4615,4615,4615,0
|
|
20230720,194400,63930665,4615,4615,4615,4615,0
|
|
20230720,194300,63930665,4615,4615,4615,4615,0
|
|
20230720,194200,63930665,4615,4615,4615,4615,0
|
|
20230720,194100,63930665,4615,4615,4615,4615,0
|
|
20230720,194000,63930665,4615,4615,4615,4615,0
|
|
20230720,193900,63930665,4615,4615,4615,4615,1053
|
|
20230720,193800,63930665,4615,4615,4615,4615,0
|
|
20230720,193700,63930665,4615,4615,4615,4615,0
|
|
20230720,193600,63930665,4615,4615,4615,4615,0
|
|
20230720,193500,63930665,4615,4615,4615,4615,0
|
|
20230720,193400,63930665,4615,4615,4615,4615,0
|
|
20230720,193300,63930665,4615,4615,4615,4615,0
|
|
20230720,193200,63930665,4615,4615,4615,4615,0
|
|
20230720,193100,63930665,4615,4615,4615,4615,0
|
|
20230720,193000,63930665,4615,4615,4615,4615,0
|
|
20230720,192900,63930665,4615,4615,4615,4615,0
|
|
20230720,192800,63930665,4615,4615,4615,4615,0
|
|
20230720,192700,63930665,4615,4615,4615,4615,0
|
|
20230720,192600,63930665,4615,4615,4615,4615,0
|
|
20230720,192500,63930665,4615,4615,4615,4615,0
|
|
20230720,192400,63930665,4615,4615,4615,4615,0
|
|
20230720,192300,63930665,4615,4615,4615,4615,0
|
|
20230720,192200,63930665,4615,4615,4615,4615,0
|
|
20230720,192100,63930665,4615,4615,4615,4615,0
|
|
20230720,192000,63930665,4615,4615,4615,4615,0
|
|
20230720,191900,63930665,4615,4615,4615,4615,0
|
|
20230720,191800,63930665,4615,4615,4615,4615,0
|
|
20230720,191700,63930665,4615,4615,4615,4615,0
|
|
20230720,191600,63930665,4615,4615,4615,4615,0
|
|
20230720,191500,63930665,4615,4615,4615,4615,0
|
|
20230720,191400,63930665,4615,4615,4615,4615,0
|
|
20230720,191300,63930665,4615,4615,4615,4615,0
|
|
20230720,191200,63930665,4615,4615,4615,4615,0
|
|
20230720,191100,63930665,4615,4615,4615,4615,0
|
|
20230720,191000,63930665,4615,4615,4615,4615,0
|
|
20230720,190900,63930665,4615,4615,4615,4615,1053
|
|
20230720,190800,63930665,4615,4615,4615,4615,0
|
|
20230720,190700,63930665,4615,4615,4615,4615,0
|
|
20230720,190600,63930665,4615,4615,4615,4615,0
|
|
20230720,190500,63930665,4615,4615,4615,4615,0
|
|
20230720,190400,63930665,4615,4615,4615,4615,0
|
|
20230720,190300,63930665,4615,4615,4615,4615,0
|
|
20230720,190200,63930665,4615,4615,4615,4615,0
|
|
20230720,190100,63930665,4615,4615,4615,4615,0
|
|
20230720,190000,63930665,4615,4615,4615,4615,0
|
|
20230720,185900,63930665,4615,4615,4615,4615,0
|
|
20230720,185800,63930665,4615,4615,4615,4615,0
|
|
20230720,185700,63930665,4615,4615,4615,4615,0
|
|
20230720,185600,63930665,4615,4615,4615,4615,0
|
|
20230720,185500,63930665,4615,4615,4615,4615,0
|
|
20230720,185400,63930665,4615,4615,4615,4615,0
|
|
20230720,185300,63930665,4615,4615,4615,4615,0
|
|
20230720,185200,63930665,4615,4615,4615,4615,0
|
|
20230720,185100,63930665,4615,4615,4615,4615,0
|
|
20230720,185000,63930665,4615,4615,4615,4615,0
|
|
20230720,184900,63930665,4615,4615,4615,4615,0
|
|
20230720,184800,63930665,4615,4615,4615,4615,0
|
|
20230720,184700,63930665,4615,4615,4615,4615,0
|
|
20230720,184600,63930665,4615,4615,4615,4615,0
|
|
20230720,184500,63930665,4615,4615,4615,4615,0
|
|
20230720,184400,63930665,4615,4615,4615,4615,0
|
|
20230720,184300,63930665,4615,4615,4615,4615,0
|
|
20230720,184200,63930665,4615,4615,4615,4615,0
|
|
20230720,184100,63930665,4615,4615,4615,4615,0
|
|
20230720,184000,63930665,4615,4615,4615,4615,0
|
|
20230720,183900,63930665,4615,4615,4615,4615,1053
|
|
20230720,183800,63930665,4615,4615,4615,4615,0
|
|
20230720,183700,63930665,4615,4615,4615,4615,0
|
|
20230720,183600,63930665,4615,4615,4615,4615,0
|
|
20230720,183500,63930665,4615,4615,4615,4615,0
|
|
20230720,183400,63930665,4615,4615,4615,4615,0
|
|
20230720,183300,63930665,4615,4615,4615,4615,0
|
|
20230720,183200,63930665,4615,4615,4615,4615,0
|
|
20230720,183100,63930665,4615,4615,4615,4615,0
|
|
20230720,183000,63930665,4615,4615,4615,4615,0
|
|
20230720,182900,63930665,4615,4615,4615,4615,0
|
|
20230720,182800,63930665,4615,4615,4615,4615,0
|
|
20230720,182700,63930665,4615,4615,4615,4615,0
|
|
20230720,182600,63930665,4615,4615,4615,4615,0
|
|
20230720,182500,63930665,4615,4615,4615,4615,0
|
|
20230720,182400,63930665,4615,4615,4615,4615,0
|
|
20230720,182300,63930665,4615,4615,4615,4615,0
|
|
20230720,182200,63930665,4615,4615,4615,4615,0
|
|
20230720,182100,63930665,4615,4615,4615,4615,0
|
|
20230720,182000,63930665,4615,4615,4615,4615,0
|
|
20230720,181900,63930665,4615,4615,4615,4615,0
|
|
20230720,181800,63930665,4615,4615,4615,4615,0
|
|
20230720,181700,63930665,4615,4615,4615,4615,0
|
|
20230720,181600,63930665,4615,4615,4615,4615,0
|
|
20230720,181500,63930665,4615,4615,4615,4615,0
|
|
20230720,181400,63930665,4615,4615,4615,4615,0
|
|
20230720,181300,63930665,4615,4615,4615,4615,0
|
|
20230720,181200,63930665,4615,4615,4615,4615,0
|
|
20230720,181100,63930665,4615,4615,4615,4615,0
|
|
20230720,181000,63930665,4615,4615,4615,4615,0
|
|
20230720,180900,63930665,4615,4615,4615,4615,1053
|
|
20230720,180800,63930665,4615,4615,4615,4615,0
|
|
20230720,180700,63930665,4615,4615,4615,4615,0
|
|
20230720,180600,63930665,4615,4615,4615,4615,0
|
|
20230720,180500,63930665,4615,4615,4615,4615,0
|
|
20230720,180400,63930665,4615,4615,4615,4615,0
|
|
20230720,180300,63930665,4615,4615,4615,4615,0
|
|
20230720,180200,63930665,4615,4615,4615,4615,0
|
|
20230720,180100,63930665,4615,4615,4615,4615,0
|
|
20230720,180000,63930665,4615,4615,4615,4615,0
|
|
20230720,175900,63930665,4615,4615,4615,4615,0
|
|
20230720,175800,63930665,4615,4615,4615,4615,0
|
|
20230720,175700,63930665,4615,4615,4615,4615,0
|
|
20230720,175600,63930665,4615,4615,4615,4615,0
|
|
20230720,175500,63930665,4615,4615,4615,4615,0
|
|
20230720,175400,63930665,4615,4615,4615,4615,0
|
|
20230720,175300,63930665,4615,4615,4615,4615,0
|
|
20230720,175200,63930665,4615,4615,4615,4615,0
|
|
20230720,175100,63930665,4615,4615,4615,4615,0
|
|
20230720,175000,63930665,4615,4615,4615,4615,0
|
|
20230720,174900,63930665,4615,4615,4615,4615,0
|
|
20230720,174800,63930665,4615,4615,4615,4615,0
|
|
20230720,174700,63930665,4615,4615,4615,4615,0
|
|
20230720,174600,63930665,4615,4615,4615,4615,0
|
|
20230720,174500,63930665,4615,4615,4615,4615,0
|
|
20230720,174400,63930665,4615,4615,4615,4615,0
|
|
20230720,174300,63930665,4615,4615,4615,4615,0
|
|
20230720,174200,63930665,4615,4615,4615,4615,0
|
|
20230720,174100,63930665,4615,4615,4615,4615,0
|
|
20230720,174000,63930665,4615,4615,4615,4615,0
|
|
20230720,173900,63930665,4615,4615,4615,4615,1053
|
|
20230720,173800,63930665,4615,4615,4615,4615,0
|
|
20230720,173700,63930665,4615,4615,4615,4615,0
|
|
20230720,173600,63930665,4615,4615,4615,4615,0
|
|
20230720,173500,63930665,4615,4615,4615,4615,0
|
|
20230720,173400,63930665,4615,4615,4615,4615,0
|
|
20230720,173300,63930665,4615,4615,4615,4615,0
|
|
20230720,173200,63930665,4615,4615,4615,4615,0
|
|
20230720,173100,63930665,4615,4615,4615,4615,0
|
|
20230720,173000,63930665,4615,4615,4615,4615,0
|
|
20230720,172900,63930665,4615,4615,4615,4615,0
|
|
20230720,172800,63930665,4615,4615,4615,4615,0
|
|
20230720,172700,63930665,4615,4615,4615,4615,0
|
|
20230720,172600,63930665,4615,4615,4615,4615,0
|
|
20230720,172500,63930665,4615,4615,4615,4615,0
|
|
20230720,172400,63930665,4615,4615,4615,4615,0
|
|
20230720,172300,63930665,4615,4615,4615,4615,0
|
|
20230720,172200,63930665,4615,4615,4615,4615,0
|
|
20230720,172100,63930665,4615,4615,4615,4615,0
|
|
20230720,172000,63930665,4615,4615,4615,4615,0
|
|
20230720,171900,63930665,4615,4615,4615,4615,0
|
|
20230720,171800,63930665,4615,4615,4615,4615,0
|
|
20230720,171700,63930665,4615,4615,4615,4615,0
|
|
20230720,171600,63930665,4615,4615,4615,4615,0
|
|
20230720,171500,63930665,4615,4615,4615,4615,0
|
|
20230720,171400,63930665,4615,4615,4615,4615,0
|
|
20230720,171300,63930665,4615,4615,4615,4615,0
|
|
20230720,171200,63930665,4615,4615,4615,4615,0
|
|
20230720,171100,63930665,4615,4615,4615,4615,0
|
|
20230720,171000,63930665,4615,4615,4615,4615,0
|
|
20230720,170900,63930665,4615,4615,4615,4615,1053
|
|
20230720,170800,63930665,4615,4615,4615,4615,0
|
|
20230720,170700,63930665,4615,4615,4615,4615,0
|
|
20230720,170600,63930665,4615,4615,4615,4615,0
|
|
20230720,170500,63930665,4615,4615,4615,4615,0
|
|
20230720,170400,63930665,4615,4615,4615,4615,0
|
|
20230720,170300,63930665,4615,4615,4615,4615,0
|
|
20230720,170200,63930665,4615,4615,4615,4615,0
|
|
20230720,170100,63930665,4615,4615,4615,4615,0
|
|
20230720,170000,63930665,4615,4615,4615,4615,0
|
|
20230720,165900,63930665,4615,4615,4615,4615,0
|
|
20230720,165800,63930665,4615,4615,4615,4615,0
|
|
20230720,165700,63930665,4615,4615,4615,4615,0
|
|
20230720,165600,63930665,4615,4615,4615,4615,0
|
|
20230720,165500,63930665,4615,4615,4615,4615,0
|
|
20230720,165400,63930665,4615,4615,4615,4615,0
|
|
20230720,165300,63930665,4615,4615,4615,4615,0
|
|
20230720,165200,63930665,4615,4615,4615,4615,0
|
|
20230720,165100,63930665,4615,4615,4615,4615,0
|
|
20230720,165000,63930665,4615,4615,4615,4615,0
|
|
20230720,164900,63930665,4615,4615,4615,4615,0
|
|
20230720,164800,63930665,4615,4615,4615,4615,0
|
|
20230720,164700,63930665,4615,4615,4615,4615,0
|
|
20230720,164600,63930665,4615,4615,4615,4615,0
|
|
20230720,164500,63930665,4615,4615,4615,4615,0
|
|
20230720,164400,63930665,4615,4615,4615,4615,0
|
|
20230720,164300,63930665,4615,4615,4615,4615,0
|
|
20230720,164200,63930665,4615,4615,4615,4615,0
|
|
20230720,164100,63930665,4615,4615,4615,4615,0
|
|
20230720,164000,63930665,4615,4615,4615,4615,0
|
|
20230720,163900,63930665,4615,4615,4615,4615,1053
|
|
20230720,163800,63930665,4615,4615,4615,4615,0
|
|
20230720,163700,63930665,4615,4615,4615,4615,0
|
|
20230720,163600,63930665,4615,4615,4615,4615,0
|
|
20230720,163500,63930665,4615,4615,4615,4615,0
|
|
20230720,163400,63930665,4615,4615,4615,4615,0
|
|
20230720,163300,63930665,4615,4615,4615,4615,0
|
|
20230720,163200,63930665,4615,4615,4615,4615,0
|
|
20230720,163100,63930665,4615,4615,4615,4615,0
|
|
20230720,163000,63930665,4615,4615,4615,4615,0
|
|
20230720,162900,63930665,4615,4615,4615,4615,0
|
|
20230720,162800,63930665,4615,4615,4615,4615,0
|
|
20230720,162700,63930665,4615,4615,4615,4615,0
|
|
20230720,162600,63930665,4615,4615,4615,4615,0
|
|
20230720,162500,63930665,4615,4615,4615,4615,0
|
|
20230720,162400,63930665,4615,4615,4615,4615,0
|
|
20230720,162300,63930665,4615,4615,4615,4615,0
|
|
20230720,162200,63930665,4615,4615,4615,4615,0
|
|
20230720,162100,63930665,4615,4615,4615,4615,0
|
|
20230720,162000,63930665,4615,4615,4615,4615,0
|
|
20230720,161900,63930665,4615,4615,4615,4615,0
|
|
20230720,161800,63930665,4615,4615,4615,4615,0
|
|
20230720,161700,63930665,4615,4615,4615,4615,0
|
|
20230720,161600,63930665,4615,4615,4615,4615,0
|
|
20230720,161500,63930665,4615,4615,4615,4615,0
|
|
20230720,161400,63930665,4615,4615,4615,4615,0
|
|
20230720,161300,63930665,4615,4615,4615,4615,0
|
|
20230720,161200,63930665,4615,4615,4615,4615,0
|
|
20230720,161100,63930665,4615,4615,4615,4615,0
|
|
20230720,161000,63930665,4615,4615,4615,4615,0
|
|
20230720,160900,63930665,4615,4615,4615,4615,1053
|
|
20230720,160800,63930665,4615,4615,4615,4615,0
|
|
20230720,160700,63930665,4615,4615,4615,4615,0
|
|
20230720,160600,63930665,4615,4615,4615,4615,0
|
|
20230720,160500,63930665,4615,4615,4615,4615,0
|
|
20230720,160400,63930665,4615,4615,4615,4615,0
|
|
20230720,160300,63930665,4615,4615,4615,4615,0
|
|
20230720,160200,63930665,4615,4615,4615,4615,0
|
|
20230720,160100,63930665,4615,4615,4615,4615,0
|
|
20230720,160000,63930665,4615,4615,4615,4615,0
|
|
20230720,155900,63930665,4615,4615,4615,4615,0
|
|
20230720,155800,63930665,4615,4615,4615,4615,0
|
|
20230720,155700,63930665,4615,4615,4615,4615,0
|
|
20230720,155600,63930665,4615,4615,4615,4615,0
|
|
20230720,155500,63930665,4615,4615,4615,4615,0
|
|
20230720,155400,63930665,4615,4615,4615,4615,0
|
|
20230720,155300,63930665,4615,4615,4615,4615,0
|
|
20230720,155200,63930665,4615,4615,4615,4615,0
|
|
20230720,155100,63930665,4615,4615,4615,4615,0
|
|
20230720,155000,63930665,4615,4615,4615,4615,0
|
|
20230720,154900,63930665,4615,4615,4615,4615,0
|
|
20230720,154800,63930665,4615,4615,4615,4615,0
|
|
20230720,154700,63930665,4615,4615,4615,4615,0
|
|
20230720,154600,63930665,4615,4615,4615,4615,0
|
|
20230720,154500,63930665,4615,4615,4615,4615,0
|
|
20230720,154400,63930665,4615,4615,4615,4615,0
|
|
20230720,154300,63930665,4615,4615,4615,4615,0
|
|
20230720,154200,63930665,4615,4615,4615,4615,0
|
|
20230720,154100,63930665,4615,4615,4615,4615,0
|
|
20230720,154000,63930665,4615,4615,4615,4615,0
|
|
20230720,153900,63930665,4615,4615,4615,4615,1053
|
|
20230720,153800,63930665,4615,4615,4615,4615,0
|
|
20230720,153700,63930665,4615,4615,4615,4615,0
|
|
20230720,153600,63930665,4615,4615,4615,4615,0
|
|
20230720,153500,63930665,4615,4615,4615,4615,0
|
|
20230720,153400,63930665,4615,4615,4615,4615,0
|
|
20230720,153300,63930665,4615,4615,4615,4615,0
|
|
20230720,153200,63930665,4615,4615,4615,4615,0
|
|
20230720,153100,63930665,4615,4615,4615,4615,0
|
|
20230720,153000,63930665,4615,4615,4615,4615,1053
|
|
20230720,152900,59071070,4620,4620,4620,4620,0
|
|
20230720,152800,59071070,4620,4620,4620,4620,0
|
|
20230720,152700,59071070,4620,4620,4620,4620,0
|
|
20230720,152600,59071070,4620,4620,4620,4620,0
|
|
20230720,152500,59071070,4620,4620,4620,4620,0
|
|
20230720,152400,59071070,4620,4620,4620,4620,0
|
|
20230720,152300,59071070,4620,4620,4620,4620,0
|
|
20230720,152200,59071070,4620,4620,4620,4620,0
|
|
20230720,152100,59071070,4620,4620,4620,4620,0
|
|
20230720,152000,59071070,4620,4620,4620,4620,0
|
|
20230720,151900,59071070,4620,4625,4630,4620,163
|
|
20230720,151800,58317235,4630,4630,4630,4630,0
|
|
20230720,151700,58317235,4630,4630,4630,4630,0
|
|
20230720,151600,58317235,4630,4630,4630,4630,4
|
|
20230720,151500,58298715,4625,4625,4625,4625,0
|
|
20230720,151400,58298715,4625,4625,4625,4625,0
|
|
20230720,151300,58298715,4625,4625,4625,4625,1
|
|
20230720,151200,58294090,4625,4625,4625,4625,5
|
|
20230720,151100,58270965,4625,4630,4630,4625,32
|
|
20230720,151000,58122810,4630,4635,4635,4630,102
|
|
20230720,150900,57650055,4635,4635,4635,4635,1
|
|
20230720,150800,57645420,4630,4630,4630,4630,0
|
|
20230720,150700,57645420,4630,4630,4630,4630,0
|
|
20230720,150600,57645420,4630,4635,4640,4630,7
|
|
20230720,150500,57612965,4635,4635,4635,4635,0
|
|
20230720,150400,57612965,4635,4635,4635,4635,27
|
|
20230720,150300,57487820,4635,4635,4635,4635,0
|
|
20230720,150200,57487820,4635,4635,4635,4635,0
|
|
20230720,150100,57487820,4635,4635,4635,4635,1
|
|
20230720,150000,57483185,4635,4640,4640,4635,50
|
|
20230720,145900,57251190,4640,4640,4640,4640,0
|
|
20230720,145800,57251190,4640,4640,4640,4640,0
|
|
20230720,145700,57251190,4640,4640,4640,4640,0
|
|
20230720,145600,57251190,4640,4640,4640,4640,0
|
|
20230720,145500,57251190,4640,4640,4640,4640,0
|
|
20230720,145400,57251190,4640,4640,4640,4640,0
|
|
20230720,145300,57251190,4640,4640,4640,4640,0
|
|
20230720,145200,57251190,4640,4640,4640,4640,0
|
|
20230720,145100,57251190,4640,4640,4640,4640,0
|
|
20230720,145000,57251190,4640,4640,4640,4640,0
|
|
20230720,144900,57251190,4640,4640,4640,4640,0
|
|
20230720,144800,57251190,4640,4640,4640,4640,0
|
|
20230720,144700,57251190,4640,4640,4640,4640,26
|
|
20230720,144600,57130550,4635,4635,4635,4635,0
|
|
20230720,144500,57130550,4635,4635,4635,4635,0
|
|
20230720,144400,57130550,4635,4635,4635,4635,0
|
|
20230720,144300,57130550,4635,4635,4635,4635,0
|
|
20230720,144200,57130550,4635,4635,4635,4635,0
|
|
20230720,144100,57130550,4635,4635,4635,4635,0
|
|
20230720,144000,57130550,4635,4635,4635,4635,0
|
|
20230720,143900,57130550,4635,4635,4635,4635,0
|
|
20230720,143800,57130550,4635,4635,4635,4635,0
|
|
20230720,143700,57130550,4635,4635,4635,4635,0
|
|
20230720,143600,57130550,4635,4635,4635,4635,0
|
|
20230720,143500,57130550,4635,4635,4635,4635,0
|
|
20230720,143400,57130550,4635,4635,4635,4635,0
|
|
20230720,143300,57130550,4635,4635,4635,4635,0
|
|
20230720,143200,57130550,4635,4635,4635,4635,0
|
|
20230720,143100,57130550,4635,4635,4635,4635,0
|
|
20230720,143000,57130550,4635,4635,4635,4635,0
|
|
20230720,142900,57130550,4635,4635,4635,4635,1
|
|
20230720,142800,57125915,4635,4635,4635,4635,1
|
|
20230720,142700,57121280,4635,4640,4640,4635,40
|
|
20230720,142600,56935685,4640,4640,4640,4640,0
|
|
20230720,142500,56935685,4640,4640,4640,4640,0
|
|
20230720,142400,56935685,4640,4640,4640,4640,1
|
|
20230720,142300,56931045,4640,4640,4640,4640,1
|
|
20230720,142200,56926405,4640,4645,4645,4640,47
|
|
20230720,142100,56708095,4645,4645,4645,4645,0
|
|
20230720,142000,56708095,4645,4645,4645,4645,0
|
|
20230720,141900,56708095,4645,4645,4645,4645,0
|
|
20230720,141800,56708095,4645,4645,4645,4645,0
|
|
20230720,141700,56708095,4645,4645,4645,4645,0
|
|
20230720,141600,56708095,4645,4645,4645,4645,0
|
|
20230720,141500,56708095,4645,4645,4645,4645,3
|
|
20230720,141400,56694160,4645,4645,4645,4645,0
|
|
20230720,141300,56694160,4645,4645,4645,4645,0
|
|
20230720,141200,56694160,4645,4645,4645,4645,0
|
|
20230720,141100,56694160,4645,4645,4645,4645,0
|
|
20230720,141000,56694160,4645,4645,4645,4645,0
|
|
20230720,140900,56694160,4645,4645,4645,4645,0
|
|
20230720,140800,56694160,4645,4645,4645,4645,0
|
|
20230720,140700,56694160,4645,4645,4645,4645,0
|
|
20230720,140600,56694160,4645,4645,4645,4645,0
|
|
20230720,140500,56694160,4645,4645,4645,4645,1
|
|
20230720,140400,56689515,4650,4650,4650,4650,0
|
|
20230720,140300,56689515,4650,4650,4650,4650,0
|
|
20230720,140200,56689515,4650,4650,4650,4650,0
|
|
20230720,140100,56689515,4650,4650,4650,4650,0
|
|
20230720,140000,56689515,4650,4650,4650,4650,0
|
|
20230720,135900,56689515,4650,4650,4650,4650,0
|
|
20230720,135800,56689515,4650,4650,4650,4650,0
|
|
20230720,135700,56689515,4650,4650,4650,4650,0
|
|
20230720,135600,56689515,4650,4650,4650,4650,0
|
|
20230720,135500,56689515,4650,4650,4650,4650,0
|
|
20230720,135400,56689515,4650,4650,4650,4650,0
|
|
20230720,135300,56689515,4650,4650,4650,4650,0
|
|
20230720,135200,56689515,4650,4650,4650,4650,0
|
|
20230720,135100,56689515,4650,4650,4650,4650,45
|
|
20230720,135000,56480265,4650,4650,4650,4650,0
|
|
20230720,134900,56480265,4650,4660,4660,4650,38
|
|
20230720,134800,56303445,4660,4660,4660,4660,169
|
|
20230720,134700,55515905,4660,4660,4660,4660,562
|
|
20230720,134600,52896985,4660,4655,4660,4655,23
|
|
20230720,134500,52789915,4655,4640,4655,4640,2
|
|
20230720,134400,52780620,4635,4635,4635,4635,0
|
|
20230720,134300,52780620,4635,4635,4635,4635,0
|
|
20230720,134200,52780620,4635,4635,4635,4635,0
|
|
20230720,134100,52780620,4635,4635,4635,4635,0
|
|
20230720,134000,52780620,4635,4635,4635,4635,0
|
|
20230720,133900,52780620,4635,4635,4635,4635,0
|
|
20230720,133800,52780620,4635,4635,4635,4635,3
|
|
20230720,133700,52766715,4660,4660,4660,4660,0
|
|
20230720,133600,52766715,4660,4645,4660,4645,80
|
|
20230720,133500,52394870,4645,4645,4645,4645,0
|
|
20230720,133400,52394870,4645,4645,4645,4645,0
|
|
20230720,133300,52394870,4645,4645,4645,4645,0
|
|
20230720,133200,52394870,4645,4645,4645,4645,0
|
|
20230720,133100,52394870,4645,4645,4645,4645,0
|
|
20230720,133000,52394870,4645,4645,4645,4645,0
|
|
20230720,132900,52394870,4645,4645,4645,4645,0
|
|
20230720,132800,52394870,4645,4645,4645,4645,0
|
|
20230720,132700,52394870,4645,4645,4645,4645,0
|
|
20230720,132600,52394870,4645,4645,4645,4645,0
|
|
20230720,132500,52394870,4645,4645,4645,4645,1
|
|
20230720,132400,52390225,4655,4655,4655,4655,0
|
|
20230720,132300,52390225,4655,4655,4655,4655,0
|
|
20230720,132200,52390225,4655,4655,4655,4655,0
|
|
20230720,132100,52390225,4655,4655,4655,4655,0
|
|
20230720,132000,52390225,4655,4655,4655,4655,0
|
|
20230720,131900,52390225,4655,4655,4655,4655,0
|
|
20230720,131800,52390225,4655,4655,4655,4655,0
|
|
20230720,131700,52390225,4655,4655,4655,4655,0
|
|
20230720,131600,52390225,4655,4655,4655,4655,0
|
|
20230720,131500,52390225,4655,4655,4655,4655,0
|
|
20230720,131400,52390225,4655,4655,4655,4655,0
|
|
20230720,131300,52390225,4655,4655,4655,4655,0
|
|
20230720,131200,52390225,4655,4630,4655,4625,39
|
|
20230720,131100,52209790,4625,4625,4625,4625,0
|
|
20230720,131000,52209790,4625,4625,4625,4625,0
|
|
20230720,130900,52209790,4625,4625,4625,4625,0
|
|
20230720,130800,52209790,4625,4625,4625,4625,7
|
|
20230720,130700,52177415,4660,4660,4660,4660,0
|
|
20230720,130600,52177415,4660,4660,4660,4660,1
|
|
20230720,130500,52172755,4620,4620,4620,4620,0
|
|
20230720,130400,52172755,4620,4630,4630,4620,1000
|
|
20230720,130300,47552580,4660,4655,4660,4655,2
|
|
20230720,130200,47543265,4650,4650,4650,4650,0
|
|
20230720,130100,47543265,4650,4635,4650,4620,332
|
|
20230720,130000,46009145,4640,4640,4640,4640,19
|
|
20230720,125900,45920985,4660,4660,4660,4660,0
|
|
20230720,125800,45920985,4660,4660,4660,4660,0
|
|
20230720,125700,45920985,4660,4660,4660,4660,0
|
|
20230720,125600,45920985,4660,4660,4660,4660,0
|
|
20230720,125500,45920985,4660,4660,4660,4660,0
|
|
20230720,125400,45920985,4660,4660,4660,4660,0
|
|
20230720,125300,45920985,4660,4660,4660,4660,0
|
|
20230720,125200,45920985,4660,4660,4660,4660,0
|
|
20230720,125100,45920985,4660,4660,4660,4660,0
|
|
20230720,125000,45920985,4660,4660,4660,4660,0
|
|
20230720,124900,45920985,4660,4660,4660,4660,0
|
|
20230720,124800,45920985,4660,4660,4660,4660,0
|
|
20230720,124700,45920985,4660,4660,4660,4660,0
|
|
20230720,124600,45920985,4660,4660,4660,4660,0
|
|
20230720,124500,45920985,4660,4660,4660,4660,0
|
|
20230720,124400,45920985,4660,4660,4660,4660,0
|
|
20230720,124300,45920985,4660,4625,4660,4625,300
|
|
20230720,124200,44530780,4625,4625,4625,4625,0
|
|
20230720,124100,44530780,4625,4625,4625,4625,0
|
|
20230720,124000,44530780,4625,4625,4625,4625,0
|
|
20230720,123900,44530780,4625,4625,4625,4625,0
|
|
20230720,123800,44530780,4625,4625,4625,4625,0
|
|
20230720,123700,44530780,4625,4625,4625,4625,0
|
|
20230720,123600,44530780,4625,4625,4625,4625,0
|
|
20230720,123500,44530780,4625,4625,4625,4625,0
|
|
20230720,123400,44530780,4625,4625,4625,4625,21
|
|
20230720,123300,44433655,4625,4625,4625,4625,0
|
|
20230720,123200,44433655,4625,4625,4625,4625,0
|
|
20230720,123100,44433655,4625,4625,4625,4625,0
|
|
20230720,123000,44433655,4625,4625,4625,4625,0
|
|
20230720,122900,44433655,4625,4625,4625,4625,0
|
|
20230720,122800,44433655,4625,4625,4625,4625,0
|
|
20230720,122700,44433655,4625,4625,4625,4625,0
|
|
20230720,122600,44433655,4625,4625,4625,4625,0
|
|
20230720,122500,44433655,4625,4625,4625,4625,0
|
|
20230720,122400,44433655,4625,4625,4625,4625,1
|
|
20230720,122300,44429030,4610,4610,4610,4610,0
|
|
20230720,122200,44429030,4610,4610,4610,4610,0
|
|
20230720,122100,44429030,4610,4610,4610,4610,10
|
|
20230720,122000,44382930,4610,4610,4610,4610,0
|
|
20230720,121900,44382930,4610,4610,4610,4610,10
|
|
20230720,121800,44336830,4610,4610,4610,4610,305
|
|
20230720,121700,42930780,4610,4615,4615,4610,995
|
|
20230720,121600,38343365,4615,4615,4615,4615,200
|
|
20230720,121500,37420365,4625,4625,4625,4625,0
|
|
20230720,121400,37420365,4625,4625,4625,4625,0
|
|
20230720,121300,37420365,4625,4625,4625,4625,0
|
|
20230720,121200,37420365,4625,4625,4625,4625,0
|
|
20230720,121100,37420365,4625,4625,4625,4625,0
|
|
20230720,121000,37420365,4625,4625,4625,4625,0
|
|
20230720,120900,37420365,4625,4625,4625,4625,0
|
|
20230720,120800,37420365,4625,4625,4625,4625,0
|
|
20230720,120700,37420365,4625,4625,4625,4625,0
|
|
20230720,120600,37420365,4625,4625,4625,4625,0
|
|
20230720,120500,37420365,4625,4625,4625,4625,0
|
|
20230720,120400,37420365,4625,4625,4625,4625,0
|
|
20230720,120300,37420365,4625,4625,4625,4625,0
|
|
20230720,120200,37420365,4625,4625,4625,4625,0
|
|
20230720,120100,37420365,4625,4625,4625,4625,0
|
|
20230720,120000,37420365,4625,4625,4625,4625,0
|
|
20230720,115900,37420365,4625,4625,4625,4625,0
|
|
20230720,115800,37420365,4625,4625,4625,4625,1
|
|
20230720,115700,37415740,4625,4625,4625,4625,0
|
|
20230720,115600,37415740,4625,4625,4625,4625,0
|
|
20230720,115500,37415740,4625,4625,4625,4625,32
|
|
20230720,115400,37267740,4615,4615,4615,4615,0
|
|
20230720,115300,37267740,4615,4615,4615,4615,57
|
|
20230720,115200,37004685,4620,4620,4620,4620,43
|
|
20230720,115100,36806025,4625,4625,4625,4625,0
|
|
20230720,115000,36806025,4625,4625,4625,4625,0
|
|
20230720,114900,36806025,4625,4625,4625,4625,0
|
|
20230720,114800,36806025,4625,4625,4625,4625,145
|
|
20230720,114700,36135400,4625,4625,4625,4625,0
|
|
20230720,114600,36135400,4625,4625,4625,4625,0
|
|
20230720,114500,36135400,4625,4625,4625,4625,0
|
|
20230720,114400,36135400,4625,4625,4625,4625,0
|
|
20230720,114300,36135400,4625,4625,4625,4625,0
|
|
20230720,114200,36135400,4625,4625,4625,4625,0
|
|
20230720,114100,36135400,4625,4625,4625,4625,0
|
|
20230720,114000,36135400,4625,4625,4625,4625,0
|
|
20230720,113900,36135400,4625,4625,4625,4625,0
|
|
20230720,113800,36135400,4625,4640,4640,4625,135
|
|
20230720,113700,35511010,4630,4630,4630,4630,0
|
|
20230720,113600,35511010,4630,4630,4630,4630,0
|
|
20230720,113500,35511010,4630,4630,4630,4630,200
|
|
20230720,113400,34585010,4625,4625,4625,4625,4
|
|
20230720,113300,34566510,4615,4615,4615,4615,1
|
|
20230720,113200,34561895,4625,4625,4625,4625,270
|
|
20230720,113100,33313145,4645,4645,4645,4645,0
|
|
20230720,113000,33313145,4645,4645,4645,4645,0
|
|
20230720,112900,33313145,4645,4645,4645,4645,1
|
|
20230720,112800,33308500,4610,4625,4625,4610,200
|
|
20230720,112700,32384985,4645,4630,4645,4630,7
|
|
20230720,112600,32352530,4620,4625,4625,4620,41
|
|
20230720,112500,32163030,4625,4625,4625,4625,248
|
|
20230720,112400,31016030,4625,4625,4625,4625,0
|
|
20230720,112300,31016030,4625,4625,4625,4625,0
|
|
20230720,112200,31016030,4625,4625,4625,4625,0
|
|
20230720,112100,31016030,4625,4625,4625,4625,0
|
|
20230720,112000,31016030,4625,4625,4625,4625,102
|
|
20230720,111900,30544280,4625,4625,4625,4625,10
|
|
20230720,111800,30498030,4635,4635,4635,4635,0
|
|
20230720,111700,30498030,4635,4635,4635,4635,0
|
|
20230720,111600,30498030,4635,4635,4635,4635,0
|
|
20230720,111500,30498030,4635,4635,4635,4635,0
|
|
20230720,111400,30498030,4635,4635,4635,4635,0
|
|
20230720,111300,30498030,4635,4635,4635,4635,0
|
|
20230720,111200,30498030,4635,4630,4635,4630,980
|
|
20230720,111100,25955980,4630,4630,4630,4630,0
|
|
20230720,111000,25955980,4630,4630,4630,4630,0
|
|
20230720,110900,25955980,4630,4630,4630,4630,10
|
|
20230720,110800,25909680,4615,4615,4615,4615,0
|
|
20230720,110700,25909680,4615,4615,4615,4615,0
|
|
20230720,110600,25909680,4615,4615,4615,4615,1
|
|
20230720,110500,25905065,4615,4615,4615,4615,0
|
|
20230720,110400,25905065,4615,4615,4615,4615,0
|
|
20230720,110300,25905065,4615,4615,4615,4615,121
|
|
20230720,110200,25346650,4615,4615,4615,4615,0
|
|
20230720,110100,25346650,4615,4615,4615,4615,0
|
|
20230720,110000,25346650,4615,4615,4615,4615,102
|
|
20230720,105900,24875920,4635,4635,4635,4635,0
|
|
20230720,105800,24875920,4635,4635,4635,4635,0
|
|
20230720,105700,24875920,4635,4635,4635,4635,1
|
|
20230720,105600,24871285,4620,4620,4620,4620,0
|
|
20230720,105500,24871285,4620,4620,4620,4620,0
|
|
20230720,105400,24871285,4620,4620,4620,4620,0
|
|
20230720,105300,24871285,4620,4620,4620,4620,5
|
|
20230720,105200,24848185,4625,4625,4625,4625,6
|
|
20230720,105100,24820435,4630,4630,4630,4630,0
|
|
20230720,105000,24820435,4630,4630,4630,4630,5
|
|
20230720,104900,24797285,4635,4635,4635,4635,0
|
|
20230720,104800,24797285,4635,4635,4635,4635,0
|
|
20230720,104700,24797285,4635,4635,4635,4635,0
|
|
20230720,104600,24797285,4635,4635,4635,4635,0
|
|
20230720,104500,24797285,4635,4635,4635,4635,0
|
|
20230720,104400,24797285,4635,4635,4635,4635,0
|
|
20230720,104300,24797285,4635,4635,4635,4635,0
|
|
20230720,104200,24797285,4635,4635,4635,4635,0
|
|
20230720,104100,24797285,4635,4635,4635,4635,0
|
|
20230720,104000,24797285,4635,4635,4635,4635,0
|
|
20230720,103900,24797285,4635,4635,4635,4635,0
|
|
20230720,103800,24797285,4635,4635,4635,4635,0
|
|
20230720,103700,24797285,4635,4635,4635,4635,0
|
|
20230720,103600,24797285,4635,4620,4635,4620,452
|
|
20230720,103500,22707905,4620,4620,4620,4620,0
|
|
20230720,103400,22707905,4620,4620,4620,4620,0
|
|
20230720,103300,22707905,4620,4620,4620,4620,0
|
|
20230720,103200,22707905,4620,4620,4620,4620,0
|
|
20230720,103100,22707905,4620,4620,4620,4620,0
|
|
20230720,103000,22707905,4620,4620,4620,4620,0
|
|
20230720,102900,22707905,4620,4620,4620,4620,0
|
|
20230720,102800,22707905,4620,4615,4620,4615,2
|
|
20230720,102700,22698670,4620,4620,4620,4620,0
|
|
20230720,102600,22698670,4620,4605,4620,4605,29
|
|
20230720,102500,22565065,4605,4605,4605,4605,5
|
|
20230720,102400,22542040,4605,4605,4605,4605,0
|
|
20230720,102300,22542040,4605,4605,4605,4605,0
|
|
20230720,102200,22542040,4605,4605,4605,4605,0
|
|
20230720,102100,22542040,4605,4605,4605,4605,1
|
|
20230720,102000,22537435,4615,4615,4615,4615,0
|
|
20230720,101900,22537435,4615,4615,4615,4615,0
|
|
20230720,101800,22537435,4615,4615,4615,4615,17
|
|
20230720,101700,22458980,4615,4615,4615,4615,0
|
|
20230720,101600,22458980,4615,4615,4615,4615,0
|
|
20230720,101500,22458980,4615,4615,4615,4615,0
|
|
20230720,101400,22458980,4615,4605,4615,4605,4
|
|
20230720,101300,22440530,4600,4600,4600,4600,1
|
|
20230720,101200,22435930,4605,4605,4605,4605,0
|
|
20230720,101100,22435930,4605,4610,4610,4605,2
|
|
20230720,101000,22426715,4615,4615,4615,4615,0
|
|
20230720,100900,22426715,4615,4615,4615,4615,0
|
|
20230720,100800,22426715,4615,4615,4615,4615,0
|
|
20230720,100700,22426715,4615,4615,4615,4615,0
|
|
20230720,100600,22426715,4615,4615,4615,4615,0
|
|
20230720,100500,22426715,4615,4615,4615,4615,0
|
|
20230720,100400,22426715,4615,4615,4615,4615,0
|
|
20230720,100300,22426715,4615,4615,4615,4615,0
|
|
20230720,100200,22426715,4615,4615,4615,4615,0
|
|
20230720,100100,22426715,4615,4615,4615,4615,0
|
|
20230720,100000,22426715,4615,4615,4615,4615,1
|
|
20230720,095900,22422100,4620,4620,4620,4620,0
|
|
20230720,095800,22422100,4620,4620,4620,4620,0
|
|
20230720,095700,22422100,4620,4620,4620,4620,0
|
|
20230720,095600,22422100,4620,4620,4620,4620,1
|
|
20230720,095500,22417480,4595,4595,4595,4595,0
|
|
20230720,095400,22417480,4595,4595,4595,4595,0
|
|
20230720,095300,22417480,4595,4595,4595,4595,0
|
|
20230720,095200,22417480,4595,4595,4595,4595,191
|
|
20230720,095100,21539835,4595,4595,4595,4595,1
|
|
20230720,095000,21535240,4595,4600,4600,4595,125
|
|
20230720,094900,20960310,4600,4600,4600,4600,0
|
|
20230720,094800,20960310,4600,4600,4600,4600,0
|
|
20230720,094700,20960310,4600,4600,4600,4600,0
|
|
20230720,094600,20960310,4600,4600,4600,4600,0
|
|
20230720,094500,20960310,4600,4600,4600,4600,0
|
|
20230720,094400,20960310,4600,4600,4600,4600,0
|
|
20230720,094300,20960310,4600,4600,4600,4600,45
|
|
20230720,094200,20753310,4640,4640,4640,4640,0
|
|
20230720,094100,20753310,4640,4640,4640,4640,0
|
|
20230720,094000,20753310,4640,4630,4640,4590,1202
|
|
20230720,093900,15216815,4635,4635,4635,4635,1
|
|
20230720,093800,15212180,4650,4650,4650,4650,1
|
|
20230720,093700,15207530,4655,4655,4655,4655,0
|
|
20230720,093600,15207530,4655,4655,4655,4655,30
|
|
20230720,093500,15067880,4660,4660,4660,4660,4
|
|
20230720,093400,15049240,4660,4665,4665,4660,11
|
|
20230720,093300,14997975,4660,4660,4660,4660,1
|
|
20230720,093200,14993315,4660,4655,4660,4655,2000
|
|
20230720,093100,5673320,4660,4660,4660,4655,43
|
|
20230720,093000,5472945,4670,4670,4670,4670,0
|
|
20230720,092900,5472945,4670,4670,4670,4670,0
|
|
20230720,092800,5472945,4670,4670,4670,4670,0
|
|
20230720,092700,5472945,4670,4670,4670,4670,0
|
|
20230720,092600,5472945,4670,4670,4670,4670,0
|
|
20230720,092500,5472945,4670,4670,4670,4670,0
|
|
20230720,092400,5472945,4670,4670,4670,4670,1
|
|
20230720,092300,5468275,4630,4630,4630,4630,0
|
|
20230720,092200,5468275,4630,4630,4630,4630,0
|
|
20230720,092100,5468275,4630,4620,4630,4620,122
|
|
20230720,092000,4904165,4620,4620,4620,4620,6
|
|
20230720,091900,4876445,4620,4615,4620,4615,174
|
|
20230720,091800,4072920,4615,4615,4615,4615,0
|
|
20230720,091700,4072920,4615,4615,4615,4615,0
|
|
20230720,091600,4072920,4615,4615,4615,4615,100
|
|
20230720,091500,3611420,4610,4610,4610,4610,136
|
|
20230720,091400,2984460,4615,4615,4615,4615,0
|
|
20230720,091300,2984460,4615,4620,4620,4615,13
|
|
20230720,091200,2924425,4630,4630,4630,4630,0
|
|
20230720,091100,2924425,4630,4630,4630,4630,0
|
|
20230720,091000,2924425,4630,4630,4630,4630,1
|
|
20230720,090900,2919795,4630,4630,4630,4630,75
|
|
20230720,090800,2572545,4645,4645,4645,4645,1
|
|
20230720,090700,2567900,4610,4615,4615,4610,22
|
|
20230720,090600,2466420,4620,4625,4625,4620,16
|
|
20230720,090500,2392445,4655,4655,4655,4655,0
|
|
20230720,090400,2392445,4655,4635,4655,4635,26
|
|
20230720,090300,2271520,4670,4670,4670,4670,50
|
|
20230720,090200,2038020,4670,4670,4670,4670,0
|
|
20230720,090100,2038020,4670,4670,4670,4670,12
|
|
20230720,090000,1981980,4620,4620,4620,4620,429
|