698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,203500,152834440,4700,4700,4700,4700,1848
|
|
20230721,203400,152834440,4700,4700,4700,4700,0
|
|
20230721,203300,152834440,4700,4700,4700,4700,0
|
|
20230721,203200,152834440,4700,4700,4700,4700,0
|
|
20230721,203100,152834440,4700,4700,4700,4700,0
|
|
20230721,203000,152834440,4700,4700,4700,4700,0
|
|
20230721,202900,152834440,4700,4700,4700,4700,0
|
|
20230721,202800,152834440,4700,4700,4700,4700,0
|
|
20230721,202700,152834440,4700,4700,4700,4700,0
|
|
20230721,202600,152834440,4700,4700,4700,4700,0
|
|
20230721,202500,152834440,4700,4700,4700,4700,0
|
|
20230721,202400,152834440,4700,4700,4700,4700,0
|
|
20230721,202300,152834440,4700,4700,4700,4700,0
|
|
20230721,202200,152834440,4700,4700,4700,4700,0
|
|
20230721,202100,152834440,4700,4700,4700,4700,0
|
|
20230721,202000,152834440,4700,4700,4700,4700,0
|
|
20230721,201900,152834440,4700,4700,4700,4700,0
|
|
20230721,201800,152834440,4700,4700,4700,4700,0
|
|
20230721,201700,152834440,4700,4700,4700,4700,0
|
|
20230721,201600,152834440,4700,4700,4700,4700,0
|
|
20230721,201500,152834440,4700,4700,4700,4700,0
|
|
20230721,201400,152834440,4700,4700,4700,4700,0
|
|
20230721,201300,152834440,4700,4700,4700,4700,0
|
|
20230721,201200,152834440,4700,4700,4700,4700,0
|
|
20230721,201100,152834440,4700,4700,4700,4700,0
|
|
20230721,201000,152834440,4700,4700,4700,4700,0
|
|
20230721,200900,152834440,4700,4700,4700,4700,0
|
|
20230721,200800,152834440,4700,4700,4700,4700,0
|
|
20230721,200700,152834440,4700,4700,4700,4700,0
|
|
20230721,200600,152834440,4700,4700,4700,4700,0
|
|
20230721,200500,152834440,4700,4700,4700,4700,1848
|
|
20230721,200400,152834440,4700,4700,4700,4700,0
|
|
20230721,200300,152834440,4700,4700,4700,4700,0
|
|
20230721,200200,152834440,4700,4700,4700,4700,0
|
|
20230721,200100,152834440,4700,4700,4700,4700,0
|
|
20230721,200000,152834440,4700,4700,4700,4700,0
|
|
20230721,195900,152834440,4700,4700,4700,4700,0
|
|
20230721,195800,152834440,4700,4700,4700,4700,0
|
|
20230721,195700,152834440,4700,4700,4700,4700,0
|
|
20230721,195600,152834440,4700,4700,4700,4700,0
|
|
20230721,195500,152834440,4700,4700,4700,4700,0
|
|
20230721,195400,152834440,4700,4700,4700,4700,0
|
|
20230721,195300,152834440,4700,4700,4700,4700,0
|
|
20230721,195200,152834440,4700,4700,4700,4700,0
|
|
20230721,195100,152834440,4700,4700,4700,4700,0
|
|
20230721,195000,152834440,4700,4700,4700,4700,0
|
|
20230721,194900,152834440,4700,4700,4700,4700,0
|
|
20230721,194800,152834440,4700,4700,4700,4700,0
|
|
20230721,194700,152834440,4700,4700,4700,4700,0
|
|
20230721,194600,152834440,4700,4700,4700,4700,0
|
|
20230721,194500,152834440,4700,4700,4700,4700,0
|
|
20230721,194400,152834440,4700,4700,4700,4700,0
|
|
20230721,194300,152834440,4700,4700,4700,4700,0
|
|
20230721,194200,152834440,4700,4700,4700,4700,0
|
|
20230721,194100,152834440,4700,4700,4700,4700,0
|
|
20230721,194000,152834440,4700,4700,4700,4700,0
|
|
20230721,193900,152834440,4700,4700,4700,4700,0
|
|
20230721,193800,152834440,4700,4700,4700,4700,0
|
|
20230721,193700,152834440,4700,4700,4700,4700,0
|
|
20230721,193600,152834440,4700,4700,4700,4700,0
|
|
20230721,193500,152834440,4700,4700,4700,4700,1848
|
|
20230721,193400,152834440,4700,4700,4700,4700,0
|
|
20230721,193300,152834440,4700,4700,4700,4700,0
|
|
20230721,193200,152834440,4700,4700,4700,4700,0
|
|
20230721,193100,152834440,4700,4700,4700,4700,0
|
|
20230721,193000,152834440,4700,4700,4700,4700,0
|
|
20230721,192900,152834440,4700,4700,4700,4700,0
|
|
20230721,192800,152834440,4700,4700,4700,4700,0
|
|
20230721,192700,152834440,4700,4700,4700,4700,0
|
|
20230721,192600,152834440,4700,4700,4700,4700,0
|
|
20230721,192500,152834440,4700,4700,4700,4700,0
|
|
20230721,192400,152834440,4700,4700,4700,4700,0
|
|
20230721,192300,152834440,4700,4700,4700,4700,0
|
|
20230721,192200,152834440,4700,4700,4700,4700,0
|
|
20230721,192100,152834440,4700,4700,4700,4700,0
|
|
20230721,192000,152834440,4700,4700,4700,4700,0
|
|
20230721,191900,152834440,4700,4700,4700,4700,0
|
|
20230721,191800,152834440,4700,4700,4700,4700,0
|
|
20230721,191700,152834440,4700,4700,4700,4700,0
|
|
20230721,191600,152834440,4700,4700,4700,4700,0
|
|
20230721,191500,152834440,4700,4700,4700,4700,0
|
|
20230721,191400,152834440,4700,4700,4700,4700,0
|
|
20230721,191300,152834440,4700,4700,4700,4700,0
|
|
20230721,191200,152834440,4700,4700,4700,4700,0
|
|
20230721,191100,152834440,4700,4700,4700,4700,0
|
|
20230721,191000,152834440,4700,4700,4700,4700,0
|
|
20230721,190900,152834440,4700,4700,4700,4700,0
|
|
20230721,190800,152834440,4700,4700,4700,4700,0
|
|
20230721,190700,152834440,4700,4700,4700,4700,0
|
|
20230721,190600,152834440,4700,4700,4700,4700,0
|
|
20230721,190500,152834440,4700,4700,4700,4700,1848
|
|
20230721,190400,152834440,4700,4700,4700,4700,0
|
|
20230721,190300,152834440,4700,4700,4700,4700,0
|
|
20230721,190200,152834440,4700,4700,4700,4700,0
|
|
20230721,190100,152834440,4700,4700,4700,4700,0
|
|
20230721,190000,152834440,4700,4700,4700,4700,0
|
|
20230721,185900,152834440,4700,4700,4700,4700,0
|
|
20230721,185800,152834440,4700,4700,4700,4700,0
|
|
20230721,185700,152834440,4700,4700,4700,4700,0
|
|
20230721,185600,152834440,4700,4700,4700,4700,0
|
|
20230721,185500,152834440,4700,4700,4700,4700,0
|
|
20230721,185400,152834440,4700,4700,4700,4700,0
|
|
20230721,185300,152834440,4700,4700,4700,4700,0
|
|
20230721,185200,152834440,4700,4700,4700,4700,0
|
|
20230721,185100,152834440,4700,4700,4700,4700,0
|
|
20230721,185000,152834440,4700,4700,4700,4700,0
|
|
20230721,184900,152834440,4700,4700,4700,4700,0
|
|
20230721,184800,152834440,4700,4700,4700,4700,0
|
|
20230721,184700,152834440,4700,4700,4700,4700,0
|
|
20230721,184600,152834440,4700,4700,4700,4700,0
|
|
20230721,184500,152834440,4700,4700,4700,4700,0
|
|
20230721,184400,152834440,4700,4700,4700,4700,0
|
|
20230721,184300,152834440,4700,4700,4700,4700,0
|
|
20230721,184200,152834440,4700,4700,4700,4700,0
|
|
20230721,184100,152834440,4700,4700,4700,4700,0
|
|
20230721,184000,152834440,4700,4700,4700,4700,0
|
|
20230721,183900,152834440,4700,4700,4700,4700,0
|
|
20230721,183800,152834440,4700,4700,4700,4700,0
|
|
20230721,183700,152834440,4700,4700,4700,4700,0
|
|
20230721,183600,152834440,4700,4700,4700,4700,0
|
|
20230721,183500,152834440,4700,4700,4700,4700,1848
|
|
20230721,183400,152834440,4700,4700,4700,4700,0
|
|
20230721,183300,152834440,4700,4700,4700,4700,0
|
|
20230721,183200,152834440,4700,4700,4700,4700,0
|
|
20230721,183100,152834440,4700,4700,4700,4700,0
|
|
20230721,183000,152834440,4700,4700,4700,4700,0
|
|
20230721,182900,152834440,4700,4700,4700,4700,0
|
|
20230721,182800,152834440,4700,4700,4700,4700,0
|
|
20230721,182700,152834440,4700,4700,4700,4700,0
|
|
20230721,182600,152834440,4700,4700,4700,4700,0
|
|
20230721,182500,152834440,4700,4700,4700,4700,0
|
|
20230721,182400,152834440,4700,4700,4700,4700,0
|
|
20230721,182300,152834440,4700,4700,4700,4700,0
|
|
20230721,182200,152834440,4700,4700,4700,4700,0
|
|
20230721,182100,152834440,4700,4700,4700,4700,0
|
|
20230721,182000,152834440,4700,4700,4700,4700,0
|
|
20230721,181900,152834440,4700,4700,4700,4700,0
|
|
20230721,181800,152834440,4700,4700,4700,4700,0
|
|
20230721,181700,152834440,4700,4700,4700,4700,0
|
|
20230721,181600,152834440,4700,4700,4700,4700,0
|
|
20230721,181500,152834440,4700,4700,4700,4700,0
|
|
20230721,181400,152834440,4700,4700,4700,4700,0
|
|
20230721,181300,152834440,4700,4700,4700,4700,0
|
|
20230721,181200,152834440,4700,4700,4700,4700,0
|
|
20230721,181100,152834440,4700,4700,4700,4700,0
|
|
20230721,181000,152834440,4700,4700,4700,4700,0
|
|
20230721,180900,152834440,4700,4700,4700,4700,0
|
|
20230721,180800,152834440,4700,4700,4700,4700,0
|
|
20230721,180700,152834440,4700,4700,4700,4700,0
|
|
20230721,180600,152834440,4700,4700,4700,4700,0
|
|
20230721,180500,152834440,4700,4700,4700,4700,1848
|
|
20230721,180400,152834440,4700,4700,4700,4700,0
|
|
20230721,180300,152834440,4700,4700,4700,4700,0
|
|
20230721,180200,152834440,4700,4700,4700,4700,0
|
|
20230721,180100,152834440,4700,4700,4700,4700,0
|
|
20230721,180000,152834440,4700,4700,4700,4700,0
|
|
20230721,175900,152834440,4700,4700,4700,4700,0
|
|
20230721,175800,152834440,4700,4700,4700,4700,0
|
|
20230721,175700,152834440,4700,4700,4700,4700,0
|
|
20230721,175600,152834440,4700,4700,4700,4700,0
|
|
20230721,175500,152834440,4700,4700,4700,4700,0
|
|
20230721,175400,152834440,4700,4700,4700,4700,0
|
|
20230721,175300,152834440,4700,4700,4700,4700,0
|
|
20230721,175200,152834440,4700,4700,4700,4700,0
|
|
20230721,175100,152834440,4700,4700,4700,4700,0
|
|
20230721,175000,152834440,4700,4700,4700,4700,0
|
|
20230721,174900,152834440,4700,4700,4700,4700,0
|
|
20230721,174800,152834440,4700,4700,4700,4700,0
|
|
20230721,174700,152834440,4700,4700,4700,4700,0
|
|
20230721,174600,152834440,4700,4700,4700,4700,0
|
|
20230721,174500,152834440,4700,4700,4700,4700,0
|
|
20230721,174400,152834440,4700,4700,4700,4700,0
|
|
20230721,174300,152834440,4700,4700,4700,4700,0
|
|
20230721,174200,152834440,4700,4700,4700,4700,0
|
|
20230721,174100,152834440,4700,4700,4700,4700,0
|
|
20230721,174000,152834440,4700,4700,4700,4700,0
|
|
20230721,173900,152834440,4700,4700,4700,4700,0
|
|
20230721,173800,152834440,4700,4700,4700,4700,0
|
|
20230721,173700,152834440,4700,4700,4700,4700,0
|
|
20230721,173600,152834440,4700,4700,4700,4700,0
|
|
20230721,173500,152834440,4700,4700,4700,4700,1848
|
|
20230721,173400,152834440,4700,4700,4700,4700,0
|
|
20230721,173300,152834440,4700,4700,4700,4700,0
|
|
20230721,173200,152834440,4700,4700,4700,4700,0
|
|
20230721,173100,152834440,4700,4700,4700,4700,0
|
|
20230721,173000,152834440,4700,4700,4700,4700,0
|
|
20230721,172900,152834440,4700,4700,4700,4700,0
|
|
20230721,172800,152834440,4700,4700,4700,4700,0
|
|
20230721,172700,152834440,4700,4700,4700,4700,0
|
|
20230721,172600,152834440,4700,4700,4700,4700,0
|
|
20230721,172500,152834440,4700,4700,4700,4700,0
|
|
20230721,172400,152834440,4700,4700,4700,4700,0
|
|
20230721,172300,152834440,4700,4700,4700,4700,0
|
|
20230721,172200,152834440,4700,4700,4700,4700,0
|
|
20230721,172100,152834440,4700,4700,4700,4700,0
|
|
20230721,172000,152834440,4700,4700,4700,4700,0
|
|
20230721,171900,152834440,4700,4700,4700,4700,0
|
|
20230721,171800,152834440,4700,4700,4700,4700,0
|
|
20230721,171700,152834440,4700,4700,4700,4700,0
|
|
20230721,171600,152834440,4700,4700,4700,4700,0
|
|
20230721,171500,152834440,4700,4700,4700,4700,0
|
|
20230721,171400,152834440,4700,4700,4700,4700,0
|
|
20230721,171300,152834440,4700,4700,4700,4700,0
|
|
20230721,171200,152834440,4700,4700,4700,4700,0
|
|
20230721,171100,152834440,4700,4700,4700,4700,0
|
|
20230721,171000,152834440,4700,4700,4700,4700,0
|
|
20230721,170900,152834440,4700,4700,4700,4700,0
|
|
20230721,170800,152834440,4700,4700,4700,4700,0
|
|
20230721,170700,152834440,4700,4700,4700,4700,0
|
|
20230721,170600,152834440,4700,4700,4700,4700,0
|
|
20230721,170500,152834440,4700,4700,4700,4700,1848
|
|
20230721,170400,152834440,4700,4700,4700,4700,0
|
|
20230721,170300,152834440,4700,4700,4700,4700,0
|
|
20230721,170200,152834440,4700,4700,4700,4700,0
|
|
20230721,170100,152834440,4700,4700,4700,4700,0
|
|
20230721,170000,152834440,4700,4700,4700,4700,0
|
|
20230721,165900,152834440,4700,4700,4700,4700,0
|
|
20230721,165800,152834440,4700,4700,4700,4700,0
|
|
20230721,165700,152834440,4700,4700,4700,4700,0
|
|
20230721,165600,152834440,4700,4700,4700,4700,0
|
|
20230721,165500,152834440,4700,4700,4700,4700,0
|
|
20230721,165400,152834440,4700,4700,4700,4700,0
|
|
20230721,165300,152834440,4700,4700,4700,4700,0
|
|
20230721,165200,152834440,4700,4700,4700,4700,0
|
|
20230721,165100,152834440,4700,4700,4700,4700,0
|
|
20230721,165000,152834440,4700,4700,4700,4700,0
|
|
20230721,164900,152834440,4700,4700,4700,4700,0
|
|
20230721,164800,152834440,4700,4700,4700,4700,0
|
|
20230721,164700,152834440,4700,4700,4700,4700,0
|
|
20230721,164600,152834440,4700,4700,4700,4700,0
|
|
20230721,164500,152834440,4700,4700,4700,4700,0
|
|
20230721,164400,152834440,4700,4700,4700,4700,0
|
|
20230721,164300,152834440,4700,4700,4700,4700,0
|
|
20230721,164200,152834440,4700,4700,4700,4700,0
|
|
20230721,164100,152834440,4700,4700,4700,4700,0
|
|
20230721,164000,152834440,4700,4700,4700,4700,0
|
|
20230721,163900,152834440,4700,4700,4700,4700,0
|
|
20230721,163800,152834440,4700,4700,4700,4700,0
|
|
20230721,163700,152834440,4700,4700,4700,4700,0
|
|
20230721,163600,152834440,4700,4700,4700,4700,0
|
|
20230721,163500,152834440,4700,4700,4700,4700,1848
|
|
20230721,163400,152834440,4700,4700,4700,4700,0
|
|
20230721,163300,152834440,4700,4700,4700,4700,0
|
|
20230721,163200,152834440,4700,4700,4700,4700,0
|
|
20230721,163100,152834440,4700,4700,4700,4700,0
|
|
20230721,163000,152834440,4700,4700,4700,4700,0
|
|
20230721,162900,152834440,4700,4700,4700,4700,0
|
|
20230721,162800,152834440,4700,4700,4700,4700,0
|
|
20230721,162700,152834440,4700,4700,4700,4700,0
|
|
20230721,162600,152834440,4700,4700,4700,4700,0
|
|
20230721,162500,152834440,4700,4700,4700,4700,0
|
|
20230721,162400,152834440,4700,4700,4700,4700,0
|
|
20230721,162300,152834440,4700,4700,4700,4700,0
|
|
20230721,162200,152834440,4700,4700,4700,4700,0
|
|
20230721,162100,152834440,4700,4700,4700,4700,0
|
|
20230721,162000,152834440,4700,4700,4700,4700,0
|
|
20230721,161900,152834440,4700,4700,4700,4700,0
|
|
20230721,161800,152834440,4700,4700,4700,4700,0
|
|
20230721,161700,152834440,4700,4700,4700,4700,0
|
|
20230721,161600,152834440,4700,4700,4700,4700,0
|
|
20230721,161500,152834440,4700,4700,4700,4700,0
|
|
20230721,161400,152834440,4700,4700,4700,4700,0
|
|
20230721,161300,152834440,4700,4700,4700,4700,0
|
|
20230721,161200,152834440,4700,4700,4700,4700,0
|
|
20230721,161100,152834440,4700,4700,4700,4700,0
|
|
20230721,161000,152834440,4700,4700,4700,4700,0
|
|
20230721,160900,152834440,4700,4700,4700,4700,0
|
|
20230721,160800,152834440,4700,4700,4700,4700,0
|
|
20230721,160700,152834440,4700,4700,4700,4700,0
|
|
20230721,160600,152834440,4700,4700,4700,4700,0
|
|
20230721,160500,152834440,4700,4700,4700,4700,1848
|
|
20230721,160400,152834440,4700,4700,4700,4700,0
|
|
20230721,160300,152834440,4700,4700,4700,4700,0
|
|
20230721,160200,152834440,4700,4700,4700,4700,0
|
|
20230721,160100,152834440,4700,4700,4700,4700,0
|
|
20230721,160000,152834440,4700,4700,4700,4700,0
|
|
20230721,155900,152834440,4700,4700,4700,4700,0
|
|
20230721,155800,152834440,4700,4700,4700,4700,0
|
|
20230721,155700,152834440,4700,4700,4700,4700,0
|
|
20230721,155600,152834440,4700,4700,4700,4700,0
|
|
20230721,155500,152834440,4700,4700,4700,4700,0
|
|
20230721,155400,152834440,4700,4700,4700,4700,0
|
|
20230721,155300,152834440,4700,4700,4700,4700,0
|
|
20230721,155200,152834440,4700,4700,4700,4700,0
|
|
20230721,155100,152834440,4700,4700,4700,4700,0
|
|
20230721,155000,152834440,4700,4700,4700,4700,0
|
|
20230721,154900,152834440,4700,4700,4700,4700,0
|
|
20230721,154800,152834440,4700,4700,4700,4700,0
|
|
20230721,154700,152834440,4700,4700,4700,4700,0
|
|
20230721,154600,152834440,4700,4700,4700,4700,0
|
|
20230721,154500,152834440,4700,4700,4700,4700,0
|
|
20230721,154400,152834440,4700,4700,4700,4700,0
|
|
20230721,154300,152834440,4700,4700,4700,4700,0
|
|
20230721,154200,152834440,4700,4700,4700,4700,0
|
|
20230721,154100,152834440,4700,4700,4700,4700,0
|
|
20230721,154000,152834440,4700,4700,4700,4700,0
|
|
20230721,153900,152834440,4700,4700,4700,4700,0
|
|
20230721,153800,152834440,4700,4700,4700,4700,0
|
|
20230721,153700,152834440,4700,4700,4700,4700,0
|
|
20230721,153600,152834440,4700,4700,4700,4700,0
|
|
20230721,153500,152834440,4700,4700,4700,4700,1848
|
|
20230721,153400,152834440,4700,4700,4700,4700,0
|
|
20230721,153300,152834440,4700,4700,4700,4700,0
|
|
20230721,153200,152834440,4700,4700,4700,4700,0
|
|
20230721,153100,152834440,4700,4700,4700,4700,0
|
|
20230721,153000,152834440,4700,4700,4700,4700,1848
|
|
20230721,152900,144148840,4705,4705,4705,4705,0
|
|
20230721,152800,144148840,4705,4705,4705,4705,0
|
|
20230721,152700,144148840,4705,4705,4705,4705,0
|
|
20230721,152600,144148840,4705,4705,4705,4705,0
|
|
20230721,152500,144148840,4705,4705,4705,4705,0
|
|
20230721,152400,144148840,4705,4705,4705,4705,0
|
|
20230721,152300,144148840,4705,4705,4705,4705,0
|
|
20230721,152200,144148840,4705,4705,4705,4705,0
|
|
20230721,152100,144148840,4705,4705,4705,4705,0
|
|
20230721,152000,144148840,4705,4705,4705,4705,0
|
|
20230721,151900,144148840,4705,4700,4705,4700,6
|
|
20230721,151800,144120615,4705,4710,4710,4705,34
|
|
20230721,151700,143960500,4730,4730,4730,4730,0
|
|
20230721,151600,143960500,4730,4730,4730,4730,0
|
|
20230721,151500,143960500,4730,4730,4730,4730,0
|
|
20230721,151400,143960500,4730,4730,4730,4730,1
|
|
20230721,151300,143955770,4710,4710,4710,4710,0
|
|
20230721,151200,143955770,4710,4710,4710,4710,1
|
|
20230721,151100,143951060,4710,4710,4710,4710,0
|
|
20230721,151000,143951060,4710,4710,4710,4710,11
|
|
20230721,150900,143899250,4710,4710,4725,4710,586
|
|
20230721,150800,141138540,4735,4735,4735,4735,0
|
|
20230721,150700,141138540,4735,4735,4735,4735,0
|
|
20230721,150600,141138540,4735,4735,4735,4735,0
|
|
20230721,150500,141138540,4735,4735,4735,4735,0
|
|
20230721,150400,141138540,4735,4735,4735,4735,0
|
|
20230721,150300,141138540,4735,4735,4735,4735,0
|
|
20230721,150200,141138540,4735,4735,4735,4735,0
|
|
20230721,150100,141138540,4735,4735,4735,4735,0
|
|
20230721,150000,141138540,4735,4735,4735,4735,0
|
|
20230721,145900,141138540,4735,4735,4735,4735,5
|
|
20230721,145800,141114865,4730,4730,4730,4730,0
|
|
20230721,145700,141114865,4730,4730,4730,4730,100
|
|
20230721,145600,140641865,4735,4735,4735,4735,0
|
|
20230721,145500,140641865,4735,4735,4735,4735,0
|
|
20230721,145400,140641865,4735,4735,4735,4735,0
|
|
20230721,145300,140641865,4735,4735,4735,4735,0
|
|
20230721,145200,140641865,4735,4735,4735,4735,0
|
|
20230721,145100,140641865,4735,4715,4735,4715,464
|
|
20230721,145000,138448035,4715,4715,4715,4715,1
|
|
20230721,144900,138443320,4700,4700,4700,4700,2
|
|
20230721,144800,138433920,4705,4705,4705,4705,0
|
|
20230721,144700,138433920,4705,4705,4705,4705,0
|
|
20230721,144600,138433920,4705,4705,4705,4705,0
|
|
20230721,144500,138433920,4705,4705,4705,4705,0
|
|
20230721,144400,138433920,4705,4705,4705,4705,0
|
|
20230721,144300,138433920,4705,4705,4705,4705,0
|
|
20230721,144200,138433920,4705,4705,4705,4705,46
|
|
20230721,144100,138217490,4700,4700,4700,4700,6
|
|
20230721,144000,138189290,4700,4700,4700,4700,50
|
|
20230721,143900,137954290,4695,4695,4695,4695,755
|
|
20230721,143800,134409565,4695,4695,4695,4695,0
|
|
20230721,143700,134409565,4695,4695,4695,4695,0
|
|
20230721,143600,134409565,4695,4695,4695,4695,0
|
|
20230721,143500,134409565,4695,4695,4695,4695,55
|
|
20230721,143400,134151340,4695,4695,4695,4695,0
|
|
20230721,143300,134151340,4695,4695,4695,4695,5
|
|
20230721,143200,134127865,4695,4695,4695,4695,0
|
|
20230721,143100,134127865,4695,4695,4695,4695,0
|
|
20230721,143000,134127865,4695,4695,4695,4695,5
|
|
20230721,142900,134104390,4695,4695,4695,4695,5
|
|
20230721,142800,134080915,4695,4695,4695,4695,5
|
|
20230721,142700,134057440,4695,4695,4695,4695,105
|
|
20230721,142600,133564465,4700,4700,4700,4700,155
|
|
20230721,142500,132835965,4700,4700,4700,4700,0
|
|
20230721,142400,132835965,4700,4700,4700,4700,0
|
|
20230721,142300,132835965,4700,4700,4700,4700,5
|
|
20230721,142200,132812465,4700,4700,4700,4700,0
|
|
20230721,142100,132812465,4700,4700,4700,4700,133
|
|
20230721,142000,132187365,4700,4700,4700,4700,17
|
|
20230721,141900,132107465,4705,4705,4705,4705,0
|
|
20230721,141800,132107465,4705,4705,4705,4705,0
|
|
20230721,141700,132107465,4705,4705,4705,4705,0
|
|
20230721,141600,132107465,4705,4705,4705,4705,0
|
|
20230721,141500,132107465,4705,4705,4705,4705,100
|
|
20230721,141400,131636965,4705,4705,4705,4705,0
|
|
20230721,141300,131636965,4705,4705,4705,4705,0
|
|
20230721,141200,131636965,4705,4705,4705,4705,0
|
|
20230721,141100,131636965,4705,4705,4705,4705,0
|
|
20230721,141000,131636965,4705,4705,4705,4705,0
|
|
20230721,140900,131636965,4705,4705,4705,4705,0
|
|
20230721,140800,131636965,4705,4705,4705,4705,5
|
|
20230721,140700,131613440,4705,4705,4705,4705,0
|
|
20230721,140600,131613440,4705,4705,4705,4705,1
|
|
20230721,140500,131608735,4690,4695,4695,4690,92
|
|
20230721,140400,131177250,4690,4690,4690,4690,0
|
|
20230721,140300,131177250,4690,4690,4690,4690,0
|
|
20230721,140200,131177250,4690,4690,4690,4690,0
|
|
20230721,140100,131177250,4690,4690,4690,4690,0
|
|
20230721,140000,131177250,4690,4690,4690,4690,0
|
|
20230721,135900,131177250,4690,4690,4690,4690,0
|
|
20230721,135800,131177250,4690,4690,4690,4690,0
|
|
20230721,135700,131177250,4690,4690,4690,4690,4
|
|
20230721,135600,131158490,4715,4715,4715,4715,0
|
|
20230721,135500,131158490,4715,4715,4715,4715,0
|
|
20230721,135400,131158490,4715,4715,4715,4715,0
|
|
20230721,135300,131158490,4715,4715,4715,4715,0
|
|
20230721,135200,131158490,4715,4715,4715,4715,0
|
|
20230721,135100,131158490,4715,4715,4715,4715,0
|
|
20230721,135000,131158490,4715,4715,4715,4715,0
|
|
20230721,134900,131158490,4715,4715,4715,4715,0
|
|
20230721,134800,131158490,4715,4700,4715,4700,10
|
|
20230721,134700,131111475,4700,4700,4700,4700,0
|
|
20230721,134600,131111475,4700,4700,4700,4700,0
|
|
20230721,134500,131111475,4700,4700,4700,4700,0
|
|
20230721,134400,131111475,4700,4700,4700,4700,0
|
|
20230721,134300,131111475,4700,4700,4700,4700,0
|
|
20230721,134200,131111475,4700,4700,4700,4700,3
|
|
20230721,134100,131097375,4700,4700,4700,4700,0
|
|
20230721,134000,131097375,4700,4700,4700,4700,11
|
|
20230721,133900,131045675,4700,4700,4700,4700,0
|
|
20230721,133800,131045675,4700,4700,4700,4700,1
|
|
20230721,133700,131040975,4700,4700,4700,4700,0
|
|
20230721,133600,131040975,4700,4700,4700,4700,0
|
|
20230721,133500,131040975,4700,4700,4700,4700,0
|
|
20230721,133400,131040975,4700,4700,4700,4700,0
|
|
20230721,133300,131040975,4700,4700,4700,4700,0
|
|
20230721,133200,131040975,4700,4700,4700,4700,0
|
|
20230721,133100,131040975,4700,4700,4700,4700,0
|
|
20230721,133000,131040975,4700,4700,4700,4700,0
|
|
20230721,132900,131040975,4700,4700,4700,4700,0
|
|
20230721,132800,131040975,4700,4700,4700,4700,0
|
|
20230721,132700,131040975,4700,4680,4700,4680,44
|
|
20230721,132600,130834615,4700,4700,4700,4700,0
|
|
20230721,132500,130834615,4700,4700,4700,4700,2
|
|
20230721,132400,130825215,4680,4680,4680,4680,30
|
|
20230721,132300,130684815,4675,4675,4675,4675,0
|
|
20230721,132200,130684815,4675,4675,4675,4675,0
|
|
20230721,132100,130684815,4675,4675,4675,4675,0
|
|
20230721,132000,130684815,4675,4675,4675,4675,100
|
|
20230721,131900,130217315,4700,4675,4700,4675,314
|
|
20230721,131800,128747790,4700,4700,4700,4700,0
|
|
20230721,131700,128747790,4700,4700,4700,4700,0
|
|
20230721,131600,128747790,4700,4700,4700,4700,0
|
|
20230721,131500,128747790,4700,4680,4700,4680,22
|
|
20230721,131400,128644740,4680,4680,4680,4680,13
|
|
20230721,131300,128583900,4680,4680,4680,4680,513
|
|
20230721,131200,126183060,4680,4680,4680,4680,20
|
|
20230721,131100,126089460,4680,4680,4680,4680,378
|
|
20230721,131000,124320420,4685,4685,4685,4685,7
|
|
20230721,130900,124287625,4685,4685,4685,4685,0
|
|
20230721,130800,124287625,4685,4685,4685,4685,0
|
|
20230721,130700,124287625,4685,4685,4685,4685,125
|
|
20230721,130600,123702000,4685,4685,4685,4685,0
|
|
20230721,130500,123702000,4685,4690,4690,4685,31
|
|
20230721,130400,123556650,4690,4690,4690,4690,0
|
|
20230721,130300,123556650,4690,4690,4690,4690,0
|
|
20230721,130200,123556650,4690,4690,4690,4690,0
|
|
20230721,130100,123556650,4690,4710,4710,4690,800
|
|
20230721,130000,119798290,4715,4715,4715,4715,1
|
|
20230721,125900,119793575,4715,4715,4715,4715,0
|
|
20230721,125800,119793575,4715,4715,4715,4715,0
|
|
20230721,125700,119793575,4715,4715,4715,4715,0
|
|
20230721,125600,119793575,4715,4725,4725,4715,62
|
|
20230721,125500,119500645,4725,4725,4725,4725,0
|
|
20230721,125400,119500645,4725,4725,4725,4725,1
|
|
20230721,125300,119495920,4730,4730,4730,4730,0
|
|
20230721,125200,119495920,4730,4730,4730,4730,0
|
|
20230721,125100,119495920,4730,4730,4730,4730,10
|
|
20230721,125000,119448620,4730,4730,4730,4730,0
|
|
20230721,124900,119448620,4730,4730,4730,4730,0
|
|
20230721,124800,119448620,4730,4725,4730,4725,35
|
|
20230721,124700,119283150,4725,4725,4725,4725,19
|
|
20230721,124600,119193375,4730,4725,4735,4725,419
|
|
20230721,124500,117209525,4730,4730,4730,4730,119
|
|
20230721,124400,116646655,4730,4730,4730,4730,0
|
|
20230721,124300,116646655,4730,4730,4730,4730,0
|
|
20230721,124200,116646655,4730,4730,4730,4730,0
|
|
20230721,124100,116646655,4730,4730,4730,4730,1
|
|
20230721,124000,116641925,4715,4710,4715,4710,3
|
|
20230721,123900,116627785,4710,4710,4710,4710,2
|
|
20230721,123800,116618365,4710,4710,4710,4710,26
|
|
20230721,123700,116495905,4710,4715,4715,4710,31
|
|
20230721,123600,116349745,4720,4720,4720,4720,0
|
|
20230721,123500,116349745,4720,4720,4720,4720,11
|
|
20230721,123400,116297825,4720,4720,4720,4720,0
|
|
20230721,123300,116297825,4720,4725,4725,4720,9
|
|
20230721,123200,116255305,4725,4725,4725,4725,8
|
|
20230721,123100,116217505,4725,4725,4725,4725,212
|
|
20230721,123000,115215805,4735,4735,4735,4735,0
|
|
20230721,122900,115215805,4735,4730,4735,4730,500
|
|
20230721,122800,112848335,4725,4725,4725,4725,2
|
|
20230721,122700,112838885,4725,4730,4730,4725,219
|
|
20230721,122600,111803055,4735,4735,4735,4735,2
|
|
20230721,122500,111793585,4735,4735,4735,4735,7
|
|
20230721,122400,111760440,4735,4735,4735,4735,0
|
|
20230721,122300,111760440,4735,4735,4735,4735,0
|
|
20230721,122200,111760440,4735,4735,4735,4735,15
|
|
20230721,122100,111689415,4730,4730,4730,4730,2
|
|
20230721,122000,111679955,4735,4735,4735,4735,0
|
|
20230721,121900,111679955,4735,4735,4735,4735,3
|
|
20230721,121800,111665750,4735,4735,4735,4735,2
|
|
20230721,121700,111656280,4735,4740,4740,4735,24
|
|
20230721,121600,111542545,4735,4735,4735,4735,14
|
|
20230721,121500,111476255,4735,4735,4735,4735,0
|
|
20230721,121400,111476255,4735,4735,4735,4735,0
|
|
20230721,121300,111476255,4735,4735,4735,4735,101
|
|
20230721,121200,110998020,4715,4720,4720,4715,16
|
|
20230721,121100,110922570,4740,4740,4740,4740,0
|
|
20230721,121000,110922570,4740,4730,4740,4730,200
|
|
20230721,120900,109974640,4730,4730,4730,4730,53
|
|
20230721,120800,109723950,4730,4735,4735,4730,35
|
|
20230721,120700,109558230,4735,4735,4735,4735,1
|
|
20230721,120600,109553495,4735,4735,4735,4735,0
|
|
20230721,120500,109553495,4735,4735,4735,4735,0
|
|
20230721,120400,109553495,4735,4735,4735,4735,0
|
|
20230721,120300,109553495,4735,4735,4735,4735,0
|
|
20230721,120200,109553495,4735,4735,4735,4735,5
|
|
20230721,120100,109529820,4740,4740,4740,4740,0
|
|
20230721,120000,109529820,4740,4740,4740,4740,0
|
|
20230721,115900,109529820,4740,4740,4740,4740,0
|
|
20230721,115800,109529820,4740,4740,4740,4740,0
|
|
20230721,115700,109529820,4740,4740,4740,4740,0
|
|
20230721,115600,109529820,4740,4740,4740,4740,16
|
|
20230721,115500,109453980,4740,4740,4740,4740,0
|
|
20230721,115400,109453980,4740,4740,4740,4740,0
|
|
20230721,115300,109453980,4740,4740,4740,4740,0
|
|
20230721,115200,109453980,4740,4740,4740,4740,0
|
|
20230721,115100,109453980,4740,4740,4740,4740,0
|
|
20230721,115000,109453980,4740,4730,4740,4730,3
|
|
20230721,114900,109439770,4730,4730,4730,4730,30
|
|
20230721,114800,109297870,4755,4755,4755,4755,0
|
|
20230721,114700,109297870,4755,4755,4755,4755,0
|
|
20230721,114600,109297870,4755,4755,4755,4755,0
|
|
20230721,114500,109297870,4755,4755,4755,4755,0
|
|
20230721,114400,109297870,4755,4755,4755,4755,0
|
|
20230721,114300,109297870,4755,4755,4755,4755,0
|
|
20230721,114200,109297870,4755,4755,4755,4755,0
|
|
20230721,114100,109297870,4755,4755,4755,4755,0
|
|
20230721,114000,109297870,4755,4755,4755,4755,0
|
|
20230721,113900,109297870,4755,4730,4755,4730,39
|
|
20230721,113800,109113325,4760,4760,4760,4760,0
|
|
20230721,113700,109113325,4760,4760,4760,4760,0
|
|
20230721,113600,109113325,4760,4760,4760,4760,0
|
|
20230721,113500,109113325,4760,4760,4760,4760,0
|
|
20230721,113400,109113325,4760,4760,4760,4760,0
|
|
20230721,113300,109113325,4760,4760,4760,4760,85
|
|
20230721,113200,108708725,4760,4760,4760,4760,22
|
|
20230721,113100,108604005,4765,4765,4765,4765,0
|
|
20230721,113000,108604005,4765,4755,4765,4755,100
|
|
20230721,112900,108127710,4755,4755,4755,4755,1
|
|
20230721,112800,108122955,4760,4760,4760,4760,0
|
|
20230721,112700,108122955,4760,4760,4760,4760,0
|
|
20230721,112600,108122955,4760,4740,4760,4740,53
|
|
20230721,112500,107870915,4720,4720,4720,4720,0
|
|
20230721,112400,107870915,4720,4720,4720,4720,0
|
|
20230721,112300,107870915,4720,4720,4720,4720,0
|
|
20230721,112200,107870915,4720,4720,4720,4720,193
|
|
20230721,112100,106959955,4745,4745,4745,4745,0
|
|
20230721,112000,106959955,4745,4745,4745,4745,21
|
|
20230721,111900,106860310,4760,4760,4760,4760,2
|
|
20230721,111800,106850790,4765,4765,4765,4765,40
|
|
20230721,111700,106660190,4765,4765,4765,4765,0
|
|
20230721,111600,106660190,4765,4765,4765,4765,0
|
|
20230721,111500,106660190,4765,4765,4765,4765,5
|
|
20230721,111400,106636365,4765,4765,4765,4765,0
|
|
20230721,111300,106636365,4765,4765,4765,4765,0
|
|
20230721,111200,106636365,4765,4765,4765,4765,0
|
|
20230721,111100,106636365,4765,4765,4765,4765,15
|
|
20230721,111000,106564890,4760,4760,4760,4760,1
|
|
20230721,110900,106560130,4760,4760,4760,4760,0
|
|
20230721,110800,106560130,4760,4760,4760,4760,0
|
|
20230721,110700,106560130,4760,4760,4760,4760,2
|
|
20230721,110600,106550610,4765,4765,4765,4765,0
|
|
20230721,110500,106550610,4765,4765,4765,4765,47
|
|
20230721,110400,106326655,4765,4765,4765,4765,15
|
|
20230721,110300,106255180,4765,4765,4765,4765,0
|
|
20230721,110200,106255180,4765,4765,4765,4765,0
|
|
20230721,110100,106255180,4765,4765,4765,4765,0
|
|
20230721,110000,106255180,4765,4765,4765,4765,1
|
|
20230721,105900,106250415,4770,4770,4770,4770,1
|
|
20230721,105800,106245645,4755,4755,4755,4755,33
|
|
20230721,105700,106088730,4780,4715,4780,4715,133
|
|
20230721,105600,105456690,4715,4720,4735,4700,2094
|
|
20230721,105500,95611275,4700,4710,4710,4700,746
|
|
20230721,105400,92104835,4705,4735,4735,4700,926
|
|
20230721,105300,87734960,4730,4735,4735,4730,168
|
|
20230721,105200,86940130,4735,4735,4735,4730,117
|
|
20230721,105100,86386635,4735,4735,4735,4730,145
|
|
20230721,105000,85700560,4740,4745,4745,4740,188
|
|
20230721,104900,84809400,4745,4745,4745,4745,50
|
|
20230721,104800,84572150,4745,4745,4745,4745,100
|
|
20230721,104700,84097650,4750,4765,4765,4750,536
|
|
20230721,104600,81548815,4775,4775,4775,4775,145
|
|
20230721,104500,80856440,4775,4775,4775,4775,0
|
|
20230721,104400,80856440,4775,4775,4775,4775,10
|
|
20230721,104300,80808690,4775,4775,4775,4775,0
|
|
20230721,104200,80808690,4775,4775,4775,4775,358
|
|
20230721,104100,79099240,4775,4775,4775,4775,1000
|
|
20230721,104000,74324240,4775,4790,4790,4775,1001
|
|
20230721,103900,69540335,4795,4795,4795,4795,6
|
|
20230721,103800,69511565,4795,4800,4800,4795,19
|
|
20230721,103700,69420390,4800,4800,4800,4800,1
|
|
20230721,103600,69415590,4805,4810,4810,4805,458
|
|
20230721,103500,67214525,4815,4810,4820,4810,1284
|
|
20230721,103400,61028375,4825,4800,4825,4800,1206
|
|
20230721,103300,55213195,4800,4795,4805,4770,953
|
|
20230721,103200,50646530,4800,4765,4800,4750,1325
|
|
20230721,103100,44291040,4750,4750,4750,4750,2
|
|
20230721,103000,44281540,4750,4750,4750,4750,63
|
|
20230721,102900,43982290,4745,4745,4745,4745,212
|
|
20230721,102800,42976350,4730,4745,4745,4730,886
|
|
20230721,102700,38785440,4740,4740,4745,4740,10
|
|
20230721,102600,38738010,4750,4750,4750,4750,0
|
|
20230721,102500,38738010,4750,4745,4750,4745,500
|
|
20230721,102400,36363020,4750,4750,4750,4750,0
|
|
20230721,102300,36363020,4750,4750,4750,4750,0
|
|
20230721,102200,36363020,4750,4750,4750,4750,1
|
|
20230721,102100,36358270,4745,4745,4745,4745,1
|
|
20230721,102000,36353525,4750,4750,4750,4750,1
|
|
20230721,101900,36348775,4750,4750,4750,4750,0
|
|
20230721,101800,36348775,4750,4710,4750,4710,1540
|
|
20230721,101700,29035065,4705,4695,4705,4695,488
|
|
20230721,101600,26741815,4695,4695,4695,4695,40
|
|
20230721,101500,26554015,4690,4675,4690,4675,323
|
|
20230721,101400,25042155,4670,4665,4670,4665,636
|
|
20230721,101300,22072485,4660,4655,4660,4655,1144
|
|
20230721,101200,16741945,4660,4660,4660,4660,1
|
|
20230721,101100,16737285,4660,4660,4660,4660,20
|
|
20230721,101000,16644085,4640,4640,4640,4640,0
|
|
20230721,100900,16644085,4640,4640,4640,4640,0
|
|
20230721,100800,16644085,4640,4640,4640,4640,0
|
|
20230721,100700,16644085,4640,4640,4640,4640,0
|
|
20230721,100600,16644085,4640,4655,4655,4640,20
|
|
20230721,100500,16551270,4660,4660,4660,4660,0
|
|
20230721,100400,16551270,4660,4660,4660,4660,0
|
|
20230721,100300,16551270,4660,4660,4660,4660,0
|
|
20230721,100200,16551270,4660,4660,4660,4660,0
|
|
20230721,100100,16551270,4660,4660,4660,4660,0
|
|
20230721,100000,16551270,4660,4660,4660,4660,0
|
|
20230721,095900,16551270,4660,4660,4660,4660,0
|
|
20230721,095800,16551270,4660,4660,4660,4660,3
|
|
20230721,095700,16537290,4660,4660,4660,4660,0
|
|
20230721,095600,16537290,4660,4660,4660,4660,0
|
|
20230721,095500,16537290,4660,4655,4660,4655,22
|
|
20230721,095400,16434870,4635,4635,4635,4635,59
|
|
20230721,095300,16161405,4625,4625,4625,4625,0
|
|
20230721,095200,16161405,4625,4650,4650,4625,100
|
|
20230721,095100,15697795,4650,4650,4650,4650,32
|
|
20230721,095000,15548995,4645,4650,4650,4645,10
|
|
20230721,094900,15502505,4650,4650,4650,4650,2
|
|
20230721,094800,15493205,4650,4650,4650,4650,50
|
|
20230721,094700,15260705,4650,4650,4650,4650,0
|
|
20230721,094600,15260705,4650,4650,4650,4650,21
|
|
20230721,094500,15163055,4650,4650,4650,4650,0
|
|
20230721,094400,15163055,4650,4650,4650,4650,0
|
|
20230721,094300,15163055,4650,4650,4650,4650,2
|
|
20230721,094200,15153755,4650,4645,4650,4645,40
|
|
20230721,094100,14967915,4645,4645,4645,4645,105
|
|
20230721,094000,14480190,4620,4620,4620,4620,0
|
|
20230721,093900,14480190,4620,4620,4620,4620,0
|
|
20230721,093800,14480190,4620,4620,4620,4620,162
|
|
20230721,093700,13731750,4640,4630,4645,4630,503
|
|
20230721,093600,11395660,4630,4630,4630,4630,3
|
|
20230721,093500,11381770,4630,4630,4630,4630,0
|
|
20230721,093400,11381770,4630,4630,4630,4630,0
|
|
20230721,093300,11381770,4630,4630,4630,4630,4
|
|
20230721,093200,11363250,4625,4630,4630,4625,10
|
|
20230721,093100,11316975,4635,4635,4635,4635,1
|
|
20230721,093000,11312340,4615,4615,4615,4615,108
|
|
20230721,092900,10813920,4615,4615,4615,4615,2
|
|
20230721,092800,10804690,4615,4615,4615,4615,10
|
|
20230721,092700,10758540,4620,4630,4630,4620,31
|
|
20230721,092600,10615160,4635,4635,4635,4635,91
|
|
20230721,092500,10193375,4640,4640,4640,4640,50
|
|
20230721,092400,9961375,4640,4640,4640,4640,55
|
|
20230721,092300,9706175,4645,4640,4645,4635,111
|
|
20230721,092200,9190685,4645,4640,4645,4640,225
|
|
20230721,092100,8145720,4645,4640,4645,4640,155
|
|
20230721,092000,7425835,4645,4645,4645,4645,0
|
|
20230721,091900,7425835,4645,4645,4645,4645,10
|
|
20230721,091800,7379385,4650,4655,4670,4650,256
|
|
20230721,091700,6184140,4660,4680,4680,4655,45
|
|
20230721,091600,5974140,4685,4685,4685,4685,5
|
|
20230721,091500,5950715,4625,4625,4625,4625,0
|
|
20230721,091400,5950715,4625,4620,4625,4620,174
|
|
20230721,091300,5146525,4575,4575,4575,4575,0
|
|
20230721,091200,5146525,4575,4575,4575,4575,95
|
|
20230721,091100,4711900,4560,4560,4560,4560,0
|
|
20230721,091000,4711900,4560,4560,4560,4560,0
|
|
20230721,090900,4711900,4560,4560,4560,4560,8
|
|
20230721,090800,4675420,4585,4590,4590,4585,83
|
|
20230721,090700,4294615,4595,4595,4595,4595,2
|
|
20230721,090600,4285425,4600,4600,4600,4600,0
|
|
20230721,090500,4285425,4600,4600,4600,4600,800
|
|
20230721,090400,605425,4600,4600,4600,4600,0
|
|
20230721,090300,605425,4600,4600,4600,4600,0
|
|
20230721,090200,605425,4600,4620,4620,4600,40
|
|
20230721,090100,420875,4625,4625,4625,4625,0
|
|
20230721,090000,420875,4625,4625,4625,4625,91
|