616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191300,180394590,5730,5730,5730,5730,462
|
|
20230720,191200,180394590,5730,5730,5730,5730,0
|
|
20230720,191100,180394590,5730,5730,5730,5730,0
|
|
20230720,191000,180394590,5730,5730,5730,5730,0
|
|
20230720,190900,180394590,5730,5730,5730,5730,0
|
|
20230720,190800,180394590,5730,5730,5730,5730,0
|
|
20230720,190700,180394590,5730,5730,5730,5730,0
|
|
20230720,190600,180394590,5730,5730,5730,5730,0
|
|
20230720,190500,180394590,5730,5730,5730,5730,0
|
|
20230720,190400,180394590,5730,5730,5730,5730,0
|
|
20230720,190300,180394590,5730,5730,5730,5730,0
|
|
20230720,190200,180394590,5730,5730,5730,5730,0
|
|
20230720,190100,180394590,5730,5730,5730,5730,0
|
|
20230720,190000,180394590,5730,5730,5730,5730,0
|
|
20230720,185900,180394590,5730,5730,5730,5730,0
|
|
20230720,185800,180394590,5730,5730,5730,5730,0
|
|
20230720,185700,180394590,5730,5730,5730,5730,0
|
|
20230720,185600,180394590,5730,5730,5730,5730,0
|
|
20230720,185500,180394590,5730,5730,5730,5730,0
|
|
20230720,185400,180394590,5730,5730,5730,5730,0
|
|
20230720,185300,180394590,5730,5730,5730,5730,0
|
|
20230720,185200,180394590,5730,5730,5730,5730,0
|
|
20230720,185100,180394590,5730,5730,5730,5730,0
|
|
20230720,185000,180394590,5730,5730,5730,5730,0
|
|
20230720,184900,180394590,5730,5730,5730,5730,0
|
|
20230720,184800,180394590,5730,5730,5730,5730,0
|
|
20230720,184700,180394590,5730,5730,5730,5730,0
|
|
20230720,184600,180394590,5730,5730,5730,5730,0
|
|
20230720,184500,180394590,5730,5730,5730,5730,0
|
|
20230720,184400,180394590,5730,5730,5730,5730,0
|
|
20230720,184300,180394590,5730,5730,5730,5730,462
|
|
20230720,184200,180394590,5730,5730,5730,5730,0
|
|
20230720,184100,180394590,5730,5730,5730,5730,0
|
|
20230720,184000,180394590,5730,5730,5730,5730,0
|
|
20230720,183900,180394590,5730,5730,5730,5730,0
|
|
20230720,183800,180394590,5730,5730,5730,5730,0
|
|
20230720,183700,180394590,5730,5730,5730,5730,0
|
|
20230720,183600,180394590,5730,5730,5730,5730,0
|
|
20230720,183500,180394590,5730,5730,5730,5730,0
|
|
20230720,183400,180394590,5730,5730,5730,5730,0
|
|
20230720,183300,180394590,5730,5730,5730,5730,0
|
|
20230720,183200,180394590,5730,5730,5730,5730,0
|
|
20230720,183100,180394590,5730,5730,5730,5730,0
|
|
20230720,183000,180394590,5730,5730,5730,5730,0
|
|
20230720,182900,180394590,5730,5730,5730,5730,0
|
|
20230720,182800,180394590,5730,5730,5730,5730,0
|
|
20230720,182700,180394590,5730,5730,5730,5730,0
|
|
20230720,182600,180394590,5730,5730,5730,5730,0
|
|
20230720,182500,180394590,5730,5730,5730,5730,0
|
|
20230720,182400,180394590,5730,5730,5730,5730,0
|
|
20230720,182300,180394590,5730,5730,5730,5730,0
|
|
20230720,182200,180394590,5730,5730,5730,5730,0
|
|
20230720,182100,180394590,5730,5730,5730,5730,0
|
|
20230720,182000,180394590,5730,5730,5730,5730,0
|
|
20230720,181900,180394590,5730,5730,5730,5730,0
|
|
20230720,181800,180394590,5730,5730,5730,5730,0
|
|
20230720,181700,180394590,5730,5730,5730,5730,0
|
|
20230720,181600,180394590,5730,5730,5730,5730,0
|
|
20230720,181500,180394590,5730,5730,5730,5730,0
|
|
20230720,181400,180394590,5730,5730,5730,5730,0
|
|
20230720,181300,180394590,5730,5730,5730,5730,462
|
|
20230720,181200,180394590,5730,5730,5730,5730,0
|
|
20230720,181100,180394590,5730,5730,5730,5730,0
|
|
20230720,181000,180394590,5730,5730,5730,5730,0
|
|
20230720,180900,180394590,5730,5730,5730,5730,0
|
|
20230720,180800,180394590,5730,5730,5730,5730,0
|
|
20230720,180700,180394590,5730,5730,5730,5730,0
|
|
20230720,180600,180394590,5730,5730,5730,5730,0
|
|
20230720,180500,180394590,5730,5730,5730,5730,0
|
|
20230720,180400,180394590,5730,5730,5730,5730,0
|
|
20230720,180300,180394590,5730,5730,5730,5730,0
|
|
20230720,180200,180394590,5730,5730,5730,5730,0
|
|
20230720,180100,180394590,5730,5730,5730,5730,0
|
|
20230720,180000,180394590,5730,5730,5730,5730,0
|
|
20230720,175900,180394590,5730,5730,5730,5730,0
|
|
20230720,175800,180394590,5730,5730,5730,5730,0
|
|
20230720,175700,180394590,5730,5730,5730,5730,0
|
|
20230720,175600,180394590,5730,5730,5730,5730,0
|
|
20230720,175500,180394590,5730,5730,5730,5730,0
|
|
20230720,175400,180394590,5730,5730,5730,5730,0
|
|
20230720,175300,180394590,5730,5730,5730,5730,0
|
|
20230720,175200,180394590,5730,5730,5730,5730,0
|
|
20230720,175100,180394590,5730,5730,5730,5730,0
|
|
20230720,175000,180394590,5730,5730,5730,5730,0
|
|
20230720,174900,180394590,5730,5730,5730,5730,0
|
|
20230720,174800,180394590,5730,5730,5730,5730,0
|
|
20230720,174700,180394590,5730,5730,5730,5730,0
|
|
20230720,174600,180394590,5730,5730,5730,5730,0
|
|
20230720,174500,180394590,5730,5730,5730,5730,0
|
|
20230720,174400,180394590,5730,5730,5730,5730,0
|
|
20230720,174300,180394590,5730,5730,5730,5730,462
|
|
20230720,174200,180394590,5730,5730,5730,5730,0
|
|
20230720,174100,180394590,5730,5730,5730,5730,0
|
|
20230720,174000,180394590,5730,5730,5730,5730,0
|
|
20230720,173900,180394590,5730,5730,5730,5730,0
|
|
20230720,173800,180394590,5730,5730,5730,5730,0
|
|
20230720,173700,180394590,5730,5730,5730,5730,0
|
|
20230720,173600,180394590,5730,5730,5730,5730,0
|
|
20230720,173500,180394590,5730,5730,5730,5730,0
|
|
20230720,173400,180394590,5730,5730,5730,5730,0
|
|
20230720,173300,180394590,5730,5730,5730,5730,0
|
|
20230720,173200,180394590,5730,5730,5730,5730,0
|
|
20230720,173100,180394590,5730,5730,5730,5730,0
|
|
20230720,173000,180394590,5730,5730,5730,5730,0
|
|
20230720,172900,180394590,5730,5730,5730,5730,0
|
|
20230720,172800,180394590,5730,5730,5730,5730,0
|
|
20230720,172700,180394590,5730,5730,5730,5730,0
|
|
20230720,172600,180394590,5730,5730,5730,5730,0
|
|
20230720,172500,180394590,5730,5730,5730,5730,0
|
|
20230720,172400,180394590,5730,5730,5730,5730,0
|
|
20230720,172300,180394590,5730,5730,5730,5730,0
|
|
20230720,172200,180394590,5730,5730,5730,5730,0
|
|
20230720,172100,180394590,5730,5730,5730,5730,0
|
|
20230720,172000,180394590,5730,5730,5730,5730,0
|
|
20230720,171900,180394590,5730,5730,5730,5730,0
|
|
20230720,171800,180394590,5730,5730,5730,5730,0
|
|
20230720,171700,180394590,5730,5730,5730,5730,0
|
|
20230720,171600,180394590,5730,5730,5730,5730,0
|
|
20230720,171500,180394590,5730,5730,5730,5730,0
|
|
20230720,171400,180394590,5730,5730,5730,5730,0
|
|
20230720,171300,180394590,5730,5730,5730,5730,462
|
|
20230720,171200,180394590,5730,5730,5730,5730,0
|
|
20230720,171100,180394590,5730,5730,5730,5730,0
|
|
20230720,171000,180394590,5730,5730,5730,5730,0
|
|
20230720,170900,180394590,5730,5730,5730,5730,0
|
|
20230720,170800,180394590,5730,5730,5730,5730,0
|
|
20230720,170700,180394590,5730,5730,5730,5730,0
|
|
20230720,170600,180394590,5730,5730,5730,5730,0
|
|
20230720,170500,180394590,5730,5730,5730,5730,0
|
|
20230720,170400,180394590,5730,5730,5730,5730,0
|
|
20230720,170300,180394590,5730,5730,5730,5730,0
|
|
20230720,170200,180394590,5730,5730,5730,5730,0
|
|
20230720,170100,180394590,5730,5730,5730,5730,0
|
|
20230720,170000,180394590,5730,5730,5730,5730,0
|
|
20230720,165900,180394590,5730,5730,5730,5730,0
|
|
20230720,165800,180394590,5730,5730,5730,5730,0
|
|
20230720,165700,180394590,5730,5730,5730,5730,0
|
|
20230720,165600,180394590,5730,5730,5730,5730,0
|
|
20230720,165500,180394590,5730,5730,5730,5730,0
|
|
20230720,165400,180394590,5730,5730,5730,5730,0
|
|
20230720,165300,180394590,5730,5730,5730,5730,0
|
|
20230720,165200,180394590,5730,5730,5730,5730,0
|
|
20230720,165100,180394590,5730,5730,5730,5730,0
|
|
20230720,165000,180394590,5730,5730,5730,5730,0
|
|
20230720,164900,180394590,5730,5730,5730,5730,0
|
|
20230720,164800,180394590,5730,5730,5730,5730,0
|
|
20230720,164700,180394590,5730,5730,5730,5730,0
|
|
20230720,164600,180394590,5730,5730,5730,5730,0
|
|
20230720,164500,180394590,5730,5730,5730,5730,0
|
|
20230720,164400,180394590,5730,5730,5730,5730,0
|
|
20230720,164300,180394590,5730,5730,5730,5730,462
|
|
20230720,164200,180394590,5730,5730,5730,5730,0
|
|
20230720,164100,180394590,5730,5730,5730,5730,0
|
|
20230720,164000,180394590,5730,5730,5730,5730,0
|
|
20230720,163900,180394590,5730,5730,5730,5730,0
|
|
20230720,163800,180394590,5730,5730,5730,5730,0
|
|
20230720,163700,180394590,5730,5730,5730,5730,0
|
|
20230720,163600,180394590,5730,5730,5730,5730,0
|
|
20230720,163500,180394590,5730,5730,5730,5730,0
|
|
20230720,163400,180394590,5730,5730,5730,5730,0
|
|
20230720,163300,180394590,5730,5730,5730,5730,0
|
|
20230720,163200,180394590,5730,5730,5730,5730,0
|
|
20230720,163100,180394590,5730,5730,5730,5730,0
|
|
20230720,163000,180394590,5730,5730,5730,5730,0
|
|
20230720,162900,180394590,5730,5730,5730,5730,0
|
|
20230720,162800,180394590,5730,5730,5730,5730,0
|
|
20230720,162700,180394590,5730,5730,5730,5730,0
|
|
20230720,162600,180394590,5730,5730,5730,5730,0
|
|
20230720,162500,180394590,5730,5730,5730,5730,0
|
|
20230720,162400,180394590,5730,5730,5730,5730,0
|
|
20230720,162300,180394590,5730,5730,5730,5730,0
|
|
20230720,162200,180394590,5730,5730,5730,5730,0
|
|
20230720,162100,180394590,5730,5730,5730,5730,0
|
|
20230720,162000,180394590,5730,5730,5730,5730,0
|
|
20230720,161900,180394590,5730,5730,5730,5730,0
|
|
20230720,161800,180394590,5730,5730,5730,5730,0
|
|
20230720,161700,180394590,5730,5730,5730,5730,0
|
|
20230720,161600,180394590,5730,5730,5730,5730,0
|
|
20230720,161500,180394590,5730,5730,5730,5730,0
|
|
20230720,161400,180394590,5730,5730,5730,5730,0
|
|
20230720,161300,180394590,5730,5730,5730,5730,462
|
|
20230720,161200,180394590,5730,5730,5730,5730,0
|
|
20230720,161100,180394590,5730,5730,5730,5730,0
|
|
20230720,161000,180394590,5730,5730,5730,5730,0
|
|
20230720,160900,180394590,5730,5730,5730,5730,0
|
|
20230720,160800,180394590,5730,5730,5730,5730,0
|
|
20230720,160700,180394590,5730,5730,5730,5730,0
|
|
20230720,160600,180394590,5730,5730,5730,5730,0
|
|
20230720,160500,180394590,5730,5730,5730,5730,0
|
|
20230720,160400,180394590,5730,5730,5730,5730,0
|
|
20230720,160300,180394590,5730,5730,5730,5730,0
|
|
20230720,160200,180394590,5730,5730,5730,5730,0
|
|
20230720,160100,180394590,5730,5730,5730,5730,0
|
|
20230720,160000,180394590,5730,5730,5730,5730,0
|
|
20230720,155900,180394590,5730,5730,5730,5730,0
|
|
20230720,155800,180394590,5730,5730,5730,5730,0
|
|
20230720,155700,180394590,5730,5730,5730,5730,0
|
|
20230720,155600,180394590,5730,5730,5730,5730,0
|
|
20230720,155500,180394590,5730,5730,5730,5730,0
|
|
20230720,155400,180394590,5730,5730,5730,5730,0
|
|
20230720,155300,180394590,5730,5730,5730,5730,0
|
|
20230720,155200,180394590,5730,5730,5730,5730,0
|
|
20230720,155100,180394590,5730,5730,5730,5730,0
|
|
20230720,155000,180394590,5730,5730,5730,5730,0
|
|
20230720,154900,180394590,5730,5730,5730,5730,0
|
|
20230720,154800,180394590,5730,5730,5730,5730,0
|
|
20230720,154700,180394590,5730,5730,5730,5730,0
|
|
20230720,154600,180394590,5730,5730,5730,5730,0
|
|
20230720,154500,180394590,5730,5730,5730,5730,0
|
|
20230720,154400,180394590,5730,5730,5730,5730,0
|
|
20230720,154300,180394590,5730,5730,5730,5730,462
|
|
20230720,154200,180394590,5730,5730,5730,5730,0
|
|
20230720,154100,180394590,5730,5730,5730,5730,0
|
|
20230720,154000,180394590,5730,5730,5730,5730,0
|
|
20230720,153900,180394590,5730,5730,5730,5730,0
|
|
20230720,153800,180394590,5730,5730,5730,5730,0
|
|
20230720,153700,180394590,5730,5730,5730,5730,0
|
|
20230720,153600,180394590,5730,5730,5730,5730,0
|
|
20230720,153500,180394590,5730,5730,5730,5730,0
|
|
20230720,153400,180394590,5730,5730,5730,5730,0
|
|
20230720,153300,180394590,5730,5730,5730,5730,0
|
|
20230720,153200,180394590,5730,5730,5730,5730,0
|
|
20230720,153100,180394590,5730,5730,5730,5730,0
|
|
20230720,153000,180394590,5730,5730,5730,5730,462
|
|
20230720,152900,177747330,5730,5730,5730,5730,0
|
|
20230720,152800,177747330,5730,5730,5730,5730,0
|
|
20230720,152700,177747330,5730,5730,5730,5730,0
|
|
20230720,152600,177747330,5730,5730,5730,5730,0
|
|
20230720,152500,177747330,5730,5730,5730,5730,0
|
|
20230720,152400,177747330,5730,5730,5730,5730,0
|
|
20230720,152300,177747330,5730,5730,5730,5730,0
|
|
20230720,152200,177747330,5730,5730,5730,5730,0
|
|
20230720,152100,177747330,5730,5730,5730,5730,0
|
|
20230720,152000,177747330,5730,5730,5730,5730,0
|
|
20230720,151900,177747330,5730,5720,5730,5660,900
|
|
20230720,151800,172634900,5720,5710,5720,5710,350
|
|
20230720,151700,170634900,5720,5720,5720,5720,0
|
|
20230720,151600,170634900,5720,5720,5720,5720,1
|
|
20230720,151500,170629180,5690,5690,5690,5690,414
|
|
20230720,151400,168273520,5680,5700,5700,5680,500
|
|
20230720,151300,165433160,5720,5720,5720,5720,0
|
|
20230720,151200,165433160,5720,5720,5720,5720,0
|
|
20230720,151100,165433160,5720,5690,5720,5690,20
|
|
20230720,151000,165319330,5690,5690,5690,5690,221
|
|
20230720,150900,164061840,5690,5690,5690,5690,735
|
|
20230720,150800,159879690,5690,5690,5690,5690,0
|
|
20230720,150700,159879690,5690,5690,5690,5690,0
|
|
20230720,150600,159879690,5690,5690,5690,5690,0
|
|
20230720,150500,159879690,5690,5690,5690,5690,0
|
|
20230720,150400,159879690,5690,5690,5690,5690,0
|
|
20230720,150300,159879690,5690,5690,5690,5690,1
|
|
20230720,150200,159874000,5680,5700,5700,5680,1500
|
|
20230720,150100,151350280,5700,5700,5700,5700,140
|
|
20230720,150000,150552280,5700,5700,5700,5700,2
|
|
20230720,145900,150540880,5700,5700,5700,5700,4
|
|
20230720,145800,150518080,5700,5700,5700,5700,0
|
|
20230720,145700,150518080,5700,5700,5700,5700,4
|
|
20230720,145600,150495280,5700,5700,5700,5700,0
|
|
20230720,145500,150495280,5700,5700,5700,5700,0
|
|
20230720,145400,150495280,5700,5700,5700,5700,0
|
|
20230720,145300,150495280,5700,5700,5700,5700,0
|
|
20230720,145200,150495280,5700,5700,5700,5700,50
|
|
20230720,145100,150210280,5700,5700,5700,5700,50
|
|
20230720,145000,149925280,5710,5710,5710,5710,0
|
|
20230720,144900,149925280,5710,5710,5710,5710,0
|
|
20230720,144800,149925280,5710,5710,5710,5710,0
|
|
20230720,144700,149925280,5710,5710,5710,5710,0
|
|
20230720,144600,149925280,5710,5710,5710,5710,0
|
|
20230720,144500,149925280,5710,5710,5710,5710,0
|
|
20230720,144400,149925280,5710,5710,5710,5710,624
|
|
20230720,144300,146362240,5710,5710,5710,5710,0
|
|
20230720,144200,146362240,5710,5710,5710,5710,0
|
|
20230720,144100,146362240,5710,5710,5710,5710,0
|
|
20230720,144000,146362240,5710,5710,5710,5710,0
|
|
20230720,143900,146362240,5710,5710,5710,5710,0
|
|
20230720,143800,146362240,5710,5710,5710,5710,0
|
|
20230720,143700,146362240,5710,5710,5710,5710,1
|
|
20230720,143600,146356530,5670,5670,5670,5670,0
|
|
20230720,143500,146356530,5670,5670,5670,5670,0
|
|
20230720,143400,146356530,5670,5670,5670,5670,0
|
|
20230720,143300,146356530,5670,5670,5670,5670,0
|
|
20230720,143200,146356530,5670,5670,5670,5670,0
|
|
20230720,143100,146356530,5670,5670,5670,5670,505
|
|
20230720,143000,143493180,5710,5710,5710,5710,0
|
|
20230720,142900,143493180,5710,5710,5710,5710,52
|
|
20230720,142800,143196260,5710,5710,5710,5710,0
|
|
20230720,142700,143196260,5710,5710,5710,5710,0
|
|
20230720,142600,143196260,5710,5710,5710,5710,0
|
|
20230720,142500,143196260,5710,5710,5710,5710,1
|
|
20230720,142400,143190550,5670,5670,5670,5670,100
|
|
20230720,142300,142623550,5710,5710,5710,5710,0
|
|
20230720,142200,142623550,5710,5710,5710,5710,1
|
|
20230720,142100,142617840,5680,5680,5680,5680,344
|
|
20230720,142000,140663920,5680,5680,5680,5680,0
|
|
20230720,141900,140663920,5680,5680,5680,5680,346
|
|
20230720,141800,138698640,5690,5690,5690,5690,1000
|
|
20230720,141700,133008640,5720,5700,5720,5700,1712
|
|
20230720,141600,123220000,5720,5720,5720,5720,0
|
|
20230720,141500,123220000,5720,5690,5720,5690,2
|
|
20230720,141400,123208590,5720,5720,5720,5720,0
|
|
20230720,141300,123208590,5720,5720,5720,5720,0
|
|
20230720,141200,123208590,5720,5720,5720,5720,0
|
|
20230720,141100,123208590,5720,5720,5720,5720,39
|
|
20230720,141000,122985510,5720,5720,5720,5720,0
|
|
20230720,140900,122985510,5720,5720,5720,5720,0
|
|
20230720,140800,122985510,5720,5720,5720,5720,0
|
|
20230720,140700,122985510,5720,5710,5720,5710,6
|
|
20230720,140600,122951240,5720,5720,5720,5720,0
|
|
20230720,140500,122951240,5720,5720,5720,5720,0
|
|
20230720,140400,122951240,5720,5720,5720,5720,0
|
|
20230720,140300,122951240,5720,5720,5720,5720,0
|
|
20230720,140200,122951240,5720,5720,5720,5720,0
|
|
20230720,140100,122951240,5720,5720,5720,5720,0
|
|
20230720,140000,122951240,5720,5720,5720,5720,0
|
|
20230720,135900,122951240,5720,5720,5720,5720,0
|
|
20230720,135800,122951240,5720,5720,5720,5720,5
|
|
20230720,135700,122922640,5710,5690,5710,5690,13
|
|
20230720,135600,122848570,5690,5690,5690,5690,0
|
|
20230720,135500,122848570,5690,5690,5690,5690,580
|
|
20230720,135400,119548370,5670,5670,5670,5670,1
|
|
20230720,135300,119542700,5690,5690,5690,5690,0
|
|
20230720,135200,119542700,5690,5690,5690,5690,0
|
|
20230720,135100,119542700,5690,5690,5690,5690,0
|
|
20230720,135000,119542700,5690,5690,5690,5690,0
|
|
20230720,134900,119542700,5690,5690,5690,5690,1
|
|
20230720,134800,119537010,5670,5670,5670,5670,0
|
|
20230720,134700,119537010,5670,5670,5670,5670,0
|
|
20230720,134600,119537010,5670,5670,5670,5670,0
|
|
20230720,134500,119537010,5670,5670,5670,5670,0
|
|
20230720,134400,119537010,5670,5670,5670,5670,0
|
|
20230720,134300,119537010,5670,5670,5670,5670,0
|
|
20230720,134200,119537010,5670,5670,5670,5670,0
|
|
20230720,134100,119537010,5670,5670,5670,5670,0
|
|
20230720,134000,119537010,5670,5670,5670,5670,0
|
|
20230720,133900,119537010,5670,5670,5670,5670,0
|
|
20230720,133800,119537010,5670,5670,5670,5670,0
|
|
20230720,133700,119537010,5670,5670,5670,5670,5
|
|
20230720,133600,119508660,5680,5680,5680,5680,0
|
|
20230720,133500,119508660,5680,5680,5680,5680,0
|
|
20230720,133400,119508660,5680,5680,5680,5680,0
|
|
20230720,133300,119508660,5680,5680,5680,5680,0
|
|
20230720,133200,119508660,5680,5680,5680,5680,88
|
|
20230720,133100,119008820,5680,5680,5680,5680,0
|
|
20230720,133000,119008820,5680,5680,5680,5680,0
|
|
20230720,132900,119008820,5680,5680,5680,5680,2
|
|
20230720,132800,118997460,5680,5680,5680,5680,3
|
|
20230720,132700,118980420,5680,5680,5680,5680,0
|
|
20230720,132600,118980420,5680,5680,5680,5680,0
|
|
20230720,132500,118980420,5680,5680,5680,5680,0
|
|
20230720,132400,118980420,5680,5680,5680,5680,8
|
|
20230720,132300,118934980,5680,5680,5680,5680,1
|
|
20230720,132200,118929300,5670,5670,5670,5670,176
|
|
20230720,132100,117931380,5670,5670,5670,5670,161
|
|
20230720,132000,117018510,5670,5670,5670,5670,0
|
|
20230720,131900,117018510,5670,5670,5670,5670,0
|
|
20230720,131800,117018510,5670,5670,5670,5670,0
|
|
20230720,131700,117018510,5670,5670,5670,5670,0
|
|
20230720,131600,117018510,5670,5670,5670,5670,0
|
|
20230720,131500,117018510,5670,5670,5670,5670,2
|
|
20230720,131400,117007170,5680,5680,5680,5680,0
|
|
20230720,131300,117007170,5680,5680,5680,5680,1
|
|
20230720,131200,117001490,5660,5660,5660,5660,0
|
|
20230720,131100,117001490,5660,5660,5660,5660,1
|
|
20230720,131000,116995830,5660,5660,5660,5660,0
|
|
20230720,130900,116995830,5660,5660,5660,5660,0
|
|
20230720,130800,116995830,5660,5660,5660,5660,0
|
|
20230720,130700,116995830,5660,5660,5660,5660,10
|
|
20230720,130600,116939230,5670,5670,5670,5670,0
|
|
20230720,130500,116939230,5670,5670,5670,5670,0
|
|
20230720,130400,116939230,5670,5670,5670,5670,24
|
|
20230720,130300,116803150,5680,5680,5680,5680,0
|
|
20230720,130200,116803150,5680,5680,5680,5680,0
|
|
20230720,130100,116803150,5680,5680,5680,5680,0
|
|
20230720,130000,116803150,5680,5680,5680,5680,4
|
|
20230720,125900,116780430,5680,5680,5680,5680,0
|
|
20230720,125800,116780430,5680,5680,5680,5680,1
|
|
20230720,125700,116774750,5680,5680,5680,5680,0
|
|
20230720,125600,116774750,5680,5680,5680,5680,0
|
|
20230720,125500,116774750,5680,5680,5680,5680,1
|
|
20230720,125400,116769070,5670,5670,5670,5670,0
|
|
20230720,125300,116769070,5670,5670,5670,5670,0
|
|
20230720,125200,116769070,5670,5670,5670,5670,0
|
|
20230720,125100,116769070,5670,5670,5670,5670,0
|
|
20230720,125000,116769070,5670,5670,5670,5670,0
|
|
20230720,124900,116769070,5670,5670,5670,5670,0
|
|
20230720,124800,116769070,5670,5670,5670,5670,0
|
|
20230720,124700,116769070,5670,5670,5670,5670,0
|
|
20230720,124600,116769070,5670,5670,5670,5670,0
|
|
20230720,124500,116769070,5670,5670,5670,5670,0
|
|
20230720,124400,116769070,5670,5670,5670,5670,0
|
|
20230720,124300,116769070,5670,5670,5670,5670,0
|
|
20230720,124200,116769070,5670,5670,5670,5670,20
|
|
20230720,124100,116655670,5680,5680,5680,5680,0
|
|
20230720,124000,116655670,5680,5680,5680,5680,88
|
|
20230720,123900,116155830,5680,5680,5680,5680,0
|
|
20230720,123800,116155830,5680,5680,5680,5680,342
|
|
20230720,123700,114213270,5680,5680,5680,5680,0
|
|
20230720,123600,114213270,5680,5680,5680,5680,0
|
|
20230720,123500,114213270,5680,5680,5680,5680,0
|
|
20230720,123400,114213270,5680,5680,5680,5680,0
|
|
20230720,123300,114213270,5680,5680,5680,5680,0
|
|
20230720,123200,114213270,5680,5680,5680,5680,0
|
|
20230720,123100,114213270,5680,5680,5680,5680,0
|
|
20230720,123000,114213270,5680,5680,5680,5680,0
|
|
20230720,122900,114213270,5680,5680,5680,5680,0
|
|
20230720,122800,114213270,5680,5680,5680,5680,0
|
|
20230720,122700,114213270,5680,5680,5680,5680,0
|
|
20230720,122600,114213270,5680,5680,5680,5680,0
|
|
20230720,122500,114213270,5680,5680,5680,5680,50
|
|
20230720,122400,113929270,5680,5680,5680,5680,89
|
|
20230720,122300,113423750,5680,5680,5680,5680,0
|
|
20230720,122200,113423750,5680,5680,5680,5680,1
|
|
20230720,122100,113418070,5650,5650,5650,5650,0
|
|
20230720,122000,113418070,5650,5650,5650,5650,0
|
|
20230720,121900,113418070,5650,5650,5650,5650,0
|
|
20230720,121800,113418070,5650,5650,5650,5650,0
|
|
20230720,121700,113418070,5650,5650,5650,5650,0
|
|
20230720,121600,113418070,5650,5650,5650,5650,0
|
|
20230720,121500,113418070,5650,5650,5650,5650,0
|
|
20230720,121400,113418070,5650,5650,5650,5650,1
|
|
20230720,121300,113412420,5650,5650,5650,5650,0
|
|
20230720,121200,113412420,5650,5650,5650,5650,1
|
|
20230720,121100,113406770,5650,5650,5650,5650,0
|
|
20230720,121000,113406770,5650,5650,5650,5650,0
|
|
20230720,120900,113406770,5650,5650,5650,5650,10
|
|
20230720,120800,113350270,5680,5680,5680,5680,0
|
|
20230720,120700,113350270,5680,5680,5680,5680,0
|
|
20230720,120600,113350270,5680,5680,5680,5680,0
|
|
20230720,120500,113350270,5680,5680,5680,5680,0
|
|
20230720,120400,113350270,5680,5670,5680,5660,23
|
|
20230720,120300,113220060,5660,5660,5660,5660,0
|
|
20230720,120200,113220060,5660,5660,5660,5660,0
|
|
20230720,120100,113220060,5660,5660,5660,5660,0
|
|
20230720,120000,113220060,5660,5660,5660,5660,0
|
|
20230720,115900,113220060,5660,5660,5660,5660,0
|
|
20230720,115800,113220060,5660,5660,5660,5660,0
|
|
20230720,115700,113220060,5660,5660,5660,5660,0
|
|
20230720,115600,113220060,5660,5660,5660,5660,0
|
|
20230720,115500,113220060,5660,5660,5660,5660,0
|
|
20230720,115400,113220060,5660,5660,5660,5660,0
|
|
20230720,115300,113220060,5660,5660,5660,5660,0
|
|
20230720,115200,113220060,5660,5660,5660,5660,0
|
|
20230720,115100,113220060,5660,5660,5660,5660,0
|
|
20230720,115000,113220060,5660,5660,5660,5660,0
|
|
20230720,114900,113220060,5660,5660,5660,5660,0
|
|
20230720,114800,113220060,5660,5660,5660,5660,0
|
|
20230720,114700,113220060,5660,5660,5660,5660,150
|
|
20230720,114600,112371060,5670,5670,5670,5670,0
|
|
20230720,114500,112371060,5670,5670,5670,5670,0
|
|
20230720,114400,112371060,5670,5670,5670,5670,0
|
|
20230720,114300,112371060,5670,5670,5670,5670,0
|
|
20230720,114200,112371060,5670,5670,5670,5670,0
|
|
20230720,114100,112371060,5670,5670,5670,5670,0
|
|
20230720,114000,112371060,5670,5670,5670,5670,0
|
|
20230720,113900,112371060,5670,5670,5670,5670,0
|
|
20230720,113800,112371060,5670,5670,5670,5670,0
|
|
20230720,113700,112371060,5670,5670,5670,5670,0
|
|
20230720,113600,112371060,5670,5670,5670,5670,3
|
|
20230720,113500,112354050,5670,5670,5670,5670,0
|
|
20230720,113400,112354050,5670,5670,5670,5670,1
|
|
20230720,113300,112348380,5650,5650,5650,5650,0
|
|
20230720,113200,112348380,5650,5650,5650,5650,0
|
|
20230720,113100,112348380,5650,5650,5650,5650,0
|
|
20230720,113000,112348380,5650,5650,5650,5650,0
|
|
20230720,112900,112348380,5650,5650,5650,5650,0
|
|
20230720,112800,112348380,5650,5650,5650,5650,0
|
|
20230720,112700,112348380,5650,5650,5650,5650,0
|
|
20230720,112600,112348380,5650,5650,5650,5650,0
|
|
20230720,112500,112348380,5650,5650,5650,5650,0
|
|
20230720,112400,112348380,5650,5650,5650,5650,0
|
|
20230720,112300,112348380,5650,5650,5650,5650,0
|
|
20230720,112200,112348380,5650,5650,5650,5650,0
|
|
20230720,112100,112348380,5650,5680,5680,5650,2200
|
|
20230720,112000,99904680,5690,5690,5690,5690,0
|
|
20230720,111900,99904680,5690,5690,5690,5690,0
|
|
20230720,111800,99904680,5690,5690,5690,5690,0
|
|
20230720,111700,99904680,5690,5690,5690,5690,0
|
|
20230720,111600,99904680,5690,5690,5690,5690,0
|
|
20230720,111500,99904680,5690,5690,5690,5690,0
|
|
20230720,111400,99904680,5690,5690,5690,5690,0
|
|
20230720,111300,99904680,5690,5690,5690,5690,0
|
|
20230720,111200,99904680,5690,5690,5690,5690,0
|
|
20230720,111100,99904680,5690,5690,5690,5690,0
|
|
20230720,111000,99904680,5690,5690,5690,5690,0
|
|
20230720,110900,99904680,5690,5690,5690,5690,0
|
|
20230720,110800,99904680,5690,5690,5690,5690,0
|
|
20230720,110700,99904680,5690,5690,5690,5690,0
|
|
20230720,110600,99904680,5690,5690,5690,5690,10
|
|
20230720,110500,99847780,5670,5670,5670,5670,55
|
|
20230720,110400,99535930,5670,5670,5670,5670,0
|
|
20230720,110300,99535930,5670,5670,5670,5670,121
|
|
20230720,110200,98849860,5650,5650,5650,5650,0
|
|
20230720,110100,98849860,5650,5650,5650,5650,0
|
|
20230720,110000,98849860,5650,5650,5650,5650,0
|
|
20230720,105900,98849860,5650,5650,5650,5650,0
|
|
20230720,105800,98849860,5650,5650,5650,5650,0
|
|
20230720,105700,98849860,5650,5650,5650,5650,0
|
|
20230720,105600,98849860,5650,5650,5650,5650,0
|
|
20230720,105500,98849860,5650,5650,5650,5650,0
|
|
20230720,105400,98849860,5650,5650,5650,5650,0
|
|
20230720,105300,98849860,5650,5680,5680,5650,1250
|
|
20230720,105200,91773500,5690,5690,5690,5690,0
|
|
20230720,105100,91773500,5690,5690,5690,5690,0
|
|
20230720,105000,91773500,5690,5690,5690,5690,0
|
|
20230720,104900,91773500,5690,5690,5690,5690,36
|
|
20230720,104800,91568660,5690,5690,5690,5690,0
|
|
20230720,104700,91568660,5690,5690,5690,5690,0
|
|
20230720,104600,91568660,5690,5690,5690,5690,22
|
|
20230720,104500,91443480,5690,5690,5690,5690,0
|
|
20230720,104400,91443480,5690,5690,5690,5690,0
|
|
20230720,104300,91443480,5690,5690,5690,5690,0
|
|
20230720,104200,91443480,5690,5690,5690,5690,0
|
|
20230720,104100,91443480,5690,5690,5690,5690,0
|
|
20230720,104000,91443480,5690,5690,5690,5690,15
|
|
20230720,103900,91358130,5690,5690,5690,5690,0
|
|
20230720,103800,91358130,5690,5690,5690,5690,0
|
|
20230720,103700,91358130,5690,5690,5690,5690,0
|
|
20230720,103600,91358130,5690,5690,5690,5690,0
|
|
20230720,103500,91358130,5690,5690,5690,5690,0
|
|
20230720,103400,91358130,5690,5690,5690,5690,0
|
|
20230720,103300,91358130,5690,5690,5690,5690,1
|
|
20230720,103200,91352440,5700,5700,5700,5700,0
|
|
20230720,103100,91352440,5700,5700,5700,5700,0
|
|
20230720,103000,91352440,5700,5700,5700,5700,30
|
|
20230720,102900,91181440,5700,5700,5700,5700,10
|
|
20230720,102800,91124440,5690,5690,5690,5690,0
|
|
20230720,102700,91124440,5690,5700,5700,5690,170
|
|
20230720,102600,90157040,5730,5730,5730,5730,0
|
|
20230720,102500,90157040,5730,5730,5730,5730,2
|
|
20230720,102400,90145580,5720,5720,5720,5720,215
|
|
20230720,102300,88915780,5720,5720,5720,5720,0
|
|
20230720,102200,88915780,5720,5720,5720,5720,0
|
|
20230720,102100,88915780,5720,5720,5720,5720,0
|
|
20230720,102000,88915780,5720,5720,5720,5720,0
|
|
20230720,101900,88915780,5720,5700,5720,5700,5
|
|
20230720,101800,88887200,5680,5680,5680,5680,7
|
|
20230720,101700,88847440,5680,5660,5710,5660,1867
|
|
20230720,101600,78279010,5650,5650,5650,5650,736
|
|
20230720,101500,74120610,5650,5650,5650,5650,0
|
|
20230720,101400,74120610,5650,5650,5650,5650,0
|
|
20230720,101300,74120610,5650,5650,5650,5650,0
|
|
20230720,101200,74120610,5650,5650,5650,5650,0
|
|
20230720,101100,74120610,5650,5650,5650,5650,0
|
|
20230720,101000,74120610,5650,5650,5650,5650,8
|
|
20230720,100900,74075410,5640,5640,5640,5640,0
|
|
20230720,100800,74075410,5640,5640,5640,5640,12
|
|
20230720,100700,74007730,5660,5660,5660,5660,0
|
|
20230720,100600,74007730,5660,5660,5660,5660,0
|
|
20230720,100500,74007730,5660,5660,5660,5660,28
|
|
20230720,100400,73849250,5660,5660,5660,5660,0
|
|
20230720,100300,73849250,5660,5660,5660,5660,0
|
|
20230720,100200,73849250,5660,5660,5660,5660,0
|
|
20230720,100100,73849250,5660,5660,5660,5660,0
|
|
20230720,100000,73849250,5660,5660,5660,5660,308
|
|
20230720,095900,72105970,5640,5640,5640,5640,0
|
|
20230720,095800,72105970,5640,5640,5640,5640,19
|
|
20230720,095700,71998810,5650,5650,5650,5650,0
|
|
20230720,095600,71998810,5650,5650,5650,5650,0
|
|
20230720,095500,71998810,5650,5650,5650,5650,1
|
|
20230720,095400,71993160,5650,5650,5650,5650,0
|
|
20230720,095300,71993160,5650,5650,5650,5650,0
|
|
20230720,095200,71993160,5650,5650,5650,5650,0
|
|
20230720,095100,71993160,5650,5650,5650,5650,436
|
|
20230720,095000,69529760,5650,5650,5650,5650,814
|
|
20230720,094900,64930660,5650,5650,5650,5650,10
|
|
20230720,094800,64874160,5650,5650,5650,5650,1
|
|
20230720,094700,64868510,5630,5630,5630,5630,0
|
|
20230720,094600,64868510,5630,5630,5630,5630,0
|
|
20230720,094500,64868510,5630,5630,5630,5630,1023
|
|
20230720,094400,59109020,5650,5650,5650,5650,0
|
|
20230720,094300,59109020,5650,5650,5650,5650,0
|
|
20230720,094200,59109020,5650,5650,5650,5650,0
|
|
20230720,094100,59109020,5650,5650,5650,5650,1
|
|
20230720,094000,59103370,5630,5630,5630,5630,0
|
|
20230720,093900,59103370,5630,5630,5630,5630,500
|
|
20230720,093800,56288370,5640,5640,5640,5640,0
|
|
20230720,093700,56288370,5640,5640,5640,5640,0
|
|
20230720,093600,56288370,5640,5620,5640,5560,3566
|
|
20230720,093500,36322010,5660,5660,5660,5660,1
|
|
20230720,093400,36316350,5660,5660,5660,5660,0
|
|
20230720,093300,36316350,5660,5660,5660,5660,0
|
|
20230720,093200,36316350,5660,5620,5660,5620,154
|
|
20230720,093100,35450830,5660,5660,5660,5660,6
|
|
20230720,093000,35416870,5660,5660,5660,5660,29
|
|
20230720,092900,35252730,5660,5660,5660,5660,0
|
|
20230720,092800,35252730,5660,5660,5660,5660,1
|
|
20230720,092700,35247070,5620,5660,5660,5620,210
|
|
20230720,092600,34064390,5670,5670,5670,5670,1
|
|
20230720,092500,34058720,5660,5660,5660,5660,0
|
|
20230720,092400,34058720,5660,5660,5660,5660,277
|
|
20230720,092300,32490900,5660,5660,5660,5660,0
|
|
20230720,092200,32490900,5660,5660,5660,5660,1
|
|
20230720,092100,32485240,5650,5650,5650,5650,390
|
|
20230720,092000,30281740,5620,5630,5630,5620,670
|
|
20230720,091900,26512940,5650,5650,5650,5650,0
|
|
20230720,091800,26512940,5650,5650,5650,5650,1
|
|
20230720,091700,26507290,5620,5620,5620,5620,71
|
|
20230720,091600,26108270,5650,5650,5650,5650,0
|
|
20230720,091500,26108270,5650,5650,5650,5650,1
|
|
20230720,091400,26102620,5630,5650,5650,5630,283
|
|
20230720,091300,24509210,5630,5630,5630,5630,371
|
|
20230720,091200,22420480,5660,5660,5660,5660,7
|
|
20230720,091100,22380860,5660,5660,5660,5660,10
|
|
20230720,091000,22324260,5660,5660,5660,5640,61
|
|
20230720,090900,21980080,5670,5670,5670,5670,0
|
|
20230720,090800,21980080,5670,5670,5670,5670,1
|
|
20230720,090700,21974410,5660,5690,5690,5600,3459
|
|
20230720,090600,2498540,5700,5700,5700,5700,81
|
|
20230720,090500,2036840,5710,5700,5710,5700,127
|
|
20230720,090400,1312040,5690,5690,5690,5690,0
|
|
20230720,090300,1312040,5690,5720,5720,5690,2
|
|
20230720,090200,1300630,5690,5690,5690,5690,1
|
|
20230720,090100,1294940,5690,5690,5690,5690,0
|
|
20230720,090000,1294940,5690,5730,5730,5690,226
|