649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194600,93105535,3370,3370,3370,3370,670
|
|
20230721,194500,93105535,3370,3370,3370,3370,0
|
|
20230721,194400,93105535,3370,3370,3370,3370,0
|
|
20230721,194300,93105535,3370,3370,3370,3370,0
|
|
20230721,194200,93105535,3370,3370,3370,3370,0
|
|
20230721,194100,93105535,3370,3370,3370,3370,0
|
|
20230721,194000,93105535,3370,3370,3370,3370,0
|
|
20230721,193900,93105535,3370,3370,3370,3370,0
|
|
20230721,193800,93105535,3370,3370,3370,3370,0
|
|
20230721,193700,93105535,3370,3370,3370,3370,0
|
|
20230721,193600,93105535,3370,3370,3370,3370,0
|
|
20230721,193500,93105535,3370,3370,3370,3370,0
|
|
20230721,193400,93105535,3370,3370,3370,3370,0
|
|
20230721,193300,93105535,3370,3370,3370,3370,0
|
|
20230721,193200,93105535,3370,3370,3370,3370,0
|
|
20230721,193100,93105535,3370,3370,3370,3370,0
|
|
20230721,193000,93105535,3370,3370,3370,3370,0
|
|
20230721,192900,93105535,3370,3370,3370,3370,0
|
|
20230721,192800,93105535,3370,3370,3370,3370,0
|
|
20230721,192700,93105535,3370,3370,3370,3370,0
|
|
20230721,192600,93105535,3370,3370,3370,3370,0
|
|
20230721,192500,93105535,3370,3370,3370,3370,0
|
|
20230721,192400,93105535,3370,3370,3370,3370,0
|
|
20230721,192300,93105535,3370,3370,3370,3370,0
|
|
20230721,192200,93105535,3370,3370,3370,3370,0
|
|
20230721,192100,93105535,3370,3370,3370,3370,0
|
|
20230721,192000,93105535,3370,3370,3370,3370,0
|
|
20230721,191900,93105535,3370,3370,3370,3370,0
|
|
20230721,191800,93105535,3370,3370,3370,3370,0
|
|
20230721,191700,93105535,3370,3370,3370,3370,0
|
|
20230721,191600,93105535,3370,3370,3370,3370,670
|
|
20230721,191500,93105535,3370,3370,3370,3370,0
|
|
20230721,191400,93105535,3370,3370,3370,3370,0
|
|
20230721,191300,93105535,3370,3370,3370,3370,0
|
|
20230721,191200,93105535,3370,3370,3370,3370,0
|
|
20230721,191100,93105535,3370,3370,3370,3370,0
|
|
20230721,191000,93105535,3370,3370,3370,3370,0
|
|
20230721,190900,93105535,3370,3370,3370,3370,0
|
|
20230721,190800,93105535,3370,3370,3370,3370,0
|
|
20230721,190700,93105535,3370,3370,3370,3370,0
|
|
20230721,190600,93105535,3370,3370,3370,3370,0
|
|
20230721,190500,93105535,3370,3370,3370,3370,0
|
|
20230721,190400,93105535,3370,3370,3370,3370,0
|
|
20230721,190300,93105535,3370,3370,3370,3370,0
|
|
20230721,190200,93105535,3370,3370,3370,3370,0
|
|
20230721,190100,93105535,3370,3370,3370,3370,0
|
|
20230721,190000,93105535,3370,3370,3370,3370,0
|
|
20230721,185900,93105535,3370,3370,3370,3370,0
|
|
20230721,185800,93105535,3370,3370,3370,3370,0
|
|
20230721,185700,93105535,3370,3370,3370,3370,0
|
|
20230721,185600,93105535,3370,3370,3370,3370,0
|
|
20230721,185500,93105535,3370,3370,3370,3370,0
|
|
20230721,185400,93105535,3370,3370,3370,3370,0
|
|
20230721,185300,93105535,3370,3370,3370,3370,0
|
|
20230721,185200,93105535,3370,3370,3370,3370,0
|
|
20230721,185100,93105535,3370,3370,3370,3370,0
|
|
20230721,185000,93105535,3370,3370,3370,3370,0
|
|
20230721,184900,93105535,3370,3370,3370,3370,0
|
|
20230721,184800,93105535,3370,3370,3370,3370,0
|
|
20230721,184700,93105535,3370,3370,3370,3370,0
|
|
20230721,184600,93105535,3370,3370,3370,3370,670
|
|
20230721,184500,93105535,3370,3370,3370,3370,0
|
|
20230721,184400,93105535,3370,3370,3370,3370,0
|
|
20230721,184300,93105535,3370,3370,3370,3370,0
|
|
20230721,184200,93105535,3370,3370,3370,3370,0
|
|
20230721,184100,93105535,3370,3370,3370,3370,0
|
|
20230721,184000,93105535,3370,3370,3370,3370,0
|
|
20230721,183900,93105535,3370,3370,3370,3370,0
|
|
20230721,183800,93105535,3370,3370,3370,3370,0
|
|
20230721,183700,93105535,3370,3370,3370,3370,0
|
|
20230721,183600,93105535,3370,3370,3370,3370,0
|
|
20230721,183500,93105535,3370,3370,3370,3370,0
|
|
20230721,183400,93105535,3370,3370,3370,3370,0
|
|
20230721,183300,93105535,3370,3370,3370,3370,0
|
|
20230721,183200,93105535,3370,3370,3370,3370,0
|
|
20230721,183100,93105535,3370,3370,3370,3370,0
|
|
20230721,183000,93105535,3370,3370,3370,3370,0
|
|
20230721,182900,93105535,3370,3370,3370,3370,0
|
|
20230721,182800,93105535,3370,3370,3370,3370,0
|
|
20230721,182700,93105535,3370,3370,3370,3370,0
|
|
20230721,182600,93105535,3370,3370,3370,3370,0
|
|
20230721,182500,93105535,3370,3370,3370,3370,0
|
|
20230721,182400,93105535,3370,3370,3370,3370,0
|
|
20230721,182300,93105535,3370,3370,3370,3370,0
|
|
20230721,182200,93105535,3370,3370,3370,3370,0
|
|
20230721,182100,93105535,3370,3370,3370,3370,0
|
|
20230721,182000,93105535,3370,3370,3370,3370,0
|
|
20230721,181900,93105535,3370,3370,3370,3370,0
|
|
20230721,181800,93105535,3370,3370,3370,3370,0
|
|
20230721,181700,93105535,3370,3370,3370,3370,0
|
|
20230721,181600,93105535,3370,3370,3370,3370,670
|
|
20230721,181500,93105535,3370,3370,3370,3370,0
|
|
20230721,181400,93105535,3370,3370,3370,3370,0
|
|
20230721,181300,93105535,3370,3370,3370,3370,0
|
|
20230721,181200,93105535,3370,3370,3370,3370,0
|
|
20230721,181100,93105535,3370,3370,3370,3370,0
|
|
20230721,181000,93105535,3370,3370,3370,3370,0
|
|
20230721,180900,93105535,3370,3370,3370,3370,0
|
|
20230721,180800,93105535,3370,3370,3370,3370,0
|
|
20230721,180700,93105535,3370,3370,3370,3370,0
|
|
20230721,180600,93105535,3370,3370,3370,3370,0
|
|
20230721,180500,93105535,3370,3370,3370,3370,0
|
|
20230721,180400,93105535,3370,3370,3370,3370,0
|
|
20230721,180300,93105535,3370,3370,3370,3370,0
|
|
20230721,180200,93105535,3370,3370,3370,3370,0
|
|
20230721,180100,93105535,3370,3370,3370,3370,0
|
|
20230721,180000,93105535,3370,3370,3370,3370,0
|
|
20230721,175900,93105535,3370,3370,3370,3370,0
|
|
20230721,175800,93105535,3370,3370,3370,3370,0
|
|
20230721,175700,93105535,3370,3370,3370,3370,0
|
|
20230721,175600,93105535,3370,3370,3370,3370,0
|
|
20230721,175500,93105535,3370,3370,3370,3370,0
|
|
20230721,175400,93105535,3370,3370,3370,3370,0
|
|
20230721,175300,93105535,3370,3370,3370,3370,0
|
|
20230721,175200,93105535,3370,3370,3370,3370,0
|
|
20230721,175100,93105535,3370,3370,3370,3370,0
|
|
20230721,175000,93105535,3370,3370,3370,3370,0
|
|
20230721,174900,93105535,3370,3370,3370,3370,0
|
|
20230721,174800,93105535,3370,3370,3370,3370,0
|
|
20230721,174700,93105535,3370,3370,3370,3370,0
|
|
20230721,174600,93105535,3370,3370,3370,3370,670
|
|
20230721,174500,93105535,3370,3370,3370,3370,0
|
|
20230721,174400,93105535,3370,3370,3370,3370,0
|
|
20230721,174300,93105535,3370,3370,3370,3370,0
|
|
20230721,174200,93105535,3370,3370,3370,3370,0
|
|
20230721,174100,93105535,3370,3370,3370,3370,0
|
|
20230721,174000,93105535,3370,3370,3370,3370,0
|
|
20230721,173900,93105535,3370,3370,3370,3370,0
|
|
20230721,173800,93105535,3370,3370,3370,3370,0
|
|
20230721,173700,93105535,3370,3370,3370,3370,0
|
|
20230721,173600,93105535,3370,3370,3370,3370,0
|
|
20230721,173500,93105535,3370,3370,3370,3370,0
|
|
20230721,173400,93105535,3370,3370,3370,3370,0
|
|
20230721,173300,93105535,3370,3370,3370,3370,0
|
|
20230721,173200,93105535,3370,3370,3370,3370,0
|
|
20230721,173100,93105535,3370,3370,3370,3370,0
|
|
20230721,173000,93105535,3370,3370,3370,3370,0
|
|
20230721,172900,93105535,3370,3370,3370,3370,0
|
|
20230721,172800,93105535,3370,3370,3370,3370,0
|
|
20230721,172700,93105535,3370,3370,3370,3370,0
|
|
20230721,172600,93105535,3370,3370,3370,3370,0
|
|
20230721,172500,93105535,3370,3370,3370,3370,0
|
|
20230721,172400,93105535,3370,3370,3370,3370,0
|
|
20230721,172300,93105535,3370,3370,3370,3370,0
|
|
20230721,172200,93105535,3370,3370,3370,3370,0
|
|
20230721,172100,93105535,3370,3370,3370,3370,0
|
|
20230721,172000,93105535,3370,3370,3370,3370,0
|
|
20230721,171900,93105535,3370,3370,3370,3370,0
|
|
20230721,171800,93105535,3370,3370,3370,3370,0
|
|
20230721,171700,93105535,3370,3370,3370,3370,0
|
|
20230721,171600,93105535,3370,3370,3370,3370,670
|
|
20230721,171500,93105535,3370,3370,3370,3370,0
|
|
20230721,171400,93105535,3370,3370,3370,3370,0
|
|
20230721,171300,93105535,3370,3370,3370,3370,0
|
|
20230721,171200,93105535,3370,3370,3370,3370,0
|
|
20230721,171100,93105535,3370,3370,3370,3370,0
|
|
20230721,171000,93105535,3370,3370,3370,3370,0
|
|
20230721,170900,93105535,3370,3370,3370,3370,0
|
|
20230721,170800,93105535,3370,3370,3370,3370,0
|
|
20230721,170700,93105535,3370,3370,3370,3370,0
|
|
20230721,170600,93105535,3370,3370,3370,3370,0
|
|
20230721,170500,93105535,3370,3370,3370,3370,0
|
|
20230721,170400,93105535,3370,3370,3370,3370,0
|
|
20230721,170300,93105535,3370,3370,3370,3370,0
|
|
20230721,170200,93105535,3370,3370,3370,3370,0
|
|
20230721,170100,93105535,3370,3370,3370,3370,0
|
|
20230721,170000,93105535,3370,3370,3370,3370,0
|
|
20230721,165900,93105535,3370,3370,3370,3370,0
|
|
20230721,165800,93105535,3370,3370,3370,3370,0
|
|
20230721,165700,93105535,3370,3370,3370,3370,0
|
|
20230721,165600,93105535,3370,3370,3370,3370,0
|
|
20230721,165500,93105535,3370,3370,3370,3370,0
|
|
20230721,165400,93105535,3370,3370,3370,3370,0
|
|
20230721,165300,93105535,3370,3370,3370,3370,0
|
|
20230721,165200,93105535,3370,3370,3370,3370,0
|
|
20230721,165100,93105535,3370,3370,3370,3370,0
|
|
20230721,165000,93105535,3370,3370,3370,3370,0
|
|
20230721,164900,93105535,3370,3370,3370,3370,0
|
|
20230721,164800,93105535,3370,3370,3370,3370,0
|
|
20230721,164700,93105535,3370,3370,3370,3370,0
|
|
20230721,164600,93105535,3370,3370,3370,3370,670
|
|
20230721,164500,93105535,3370,3370,3370,3370,0
|
|
20230721,164400,93105535,3370,3370,3370,3370,0
|
|
20230721,164300,93105535,3370,3370,3370,3370,0
|
|
20230721,164200,93105535,3370,3370,3370,3370,0
|
|
20230721,164100,93105535,3370,3370,3370,3370,0
|
|
20230721,164000,93105535,3370,3370,3370,3370,0
|
|
20230721,163900,93105535,3370,3370,3370,3370,0
|
|
20230721,163800,93105535,3370,3370,3370,3370,0
|
|
20230721,163700,93105535,3370,3370,3370,3370,0
|
|
20230721,163600,93105535,3370,3370,3370,3370,0
|
|
20230721,163500,93105535,3370,3370,3370,3370,0
|
|
20230721,163400,93105535,3370,3370,3370,3370,0
|
|
20230721,163300,93105535,3370,3370,3370,3370,0
|
|
20230721,163200,93105535,3370,3370,3370,3370,0
|
|
20230721,163100,93105535,3370,3370,3370,3370,0
|
|
20230721,163000,93105535,3370,3370,3370,3370,0
|
|
20230721,162900,93105535,3370,3370,3370,3370,0
|
|
20230721,162800,93105535,3370,3370,3370,3370,0
|
|
20230721,162700,93105535,3370,3370,3370,3370,0
|
|
20230721,162600,93105535,3370,3370,3370,3370,0
|
|
20230721,162500,93105535,3370,3370,3370,3370,0
|
|
20230721,162400,93105535,3370,3370,3370,3370,0
|
|
20230721,162300,93105535,3370,3370,3370,3370,0
|
|
20230721,162200,93105535,3370,3370,3370,3370,0
|
|
20230721,162100,93105535,3370,3370,3370,3370,0
|
|
20230721,162000,93105535,3370,3370,3370,3370,0
|
|
20230721,161900,93105535,3370,3370,3370,3370,0
|
|
20230721,161800,93105535,3370,3370,3370,3370,0
|
|
20230721,161700,93105535,3370,3370,3370,3370,0
|
|
20230721,161600,93105535,3370,3370,3370,3370,670
|
|
20230721,161500,93105535,3370,3370,3370,3370,0
|
|
20230721,161400,93105535,3370,3370,3370,3370,0
|
|
20230721,161300,93105535,3370,3370,3370,3370,0
|
|
20230721,161200,93105535,3370,3370,3370,3370,0
|
|
20230721,161100,93105535,3370,3370,3370,3370,0
|
|
20230721,161000,93105535,3370,3370,3370,3370,0
|
|
20230721,160900,93105535,3370,3370,3370,3370,0
|
|
20230721,160800,93105535,3370,3370,3370,3370,0
|
|
20230721,160700,93105535,3370,3370,3370,3370,0
|
|
20230721,160600,93105535,3370,3370,3370,3370,0
|
|
20230721,160500,93105535,3370,3370,3370,3370,0
|
|
20230721,160400,93105535,3370,3370,3370,3370,0
|
|
20230721,160300,93105535,3370,3370,3370,3370,0
|
|
20230721,160200,93105535,3370,3370,3370,3370,0
|
|
20230721,160100,93105535,3370,3370,3370,3370,0
|
|
20230721,160000,93105535,3370,3370,3370,3370,0
|
|
20230721,155900,93105535,3370,3370,3370,3370,0
|
|
20230721,155800,93105535,3370,3370,3370,3370,0
|
|
20230721,155700,93105535,3370,3370,3370,3370,0
|
|
20230721,155600,93105535,3370,3370,3370,3370,0
|
|
20230721,155500,93105535,3370,3370,3370,3370,0
|
|
20230721,155400,93105535,3370,3370,3370,3370,0
|
|
20230721,155300,93105535,3370,3370,3370,3370,0
|
|
20230721,155200,93105535,3370,3370,3370,3370,0
|
|
20230721,155100,93105535,3370,3370,3370,3370,0
|
|
20230721,155000,93105535,3370,3370,3370,3370,0
|
|
20230721,154900,93105535,3370,3370,3370,3370,0
|
|
20230721,154800,93105535,3370,3370,3370,3370,0
|
|
20230721,154700,93105535,3370,3370,3370,3370,0
|
|
20230721,154600,93105535,3370,3370,3370,3370,670
|
|
20230721,154500,93105535,3370,3370,3370,3370,0
|
|
20230721,154400,93105535,3370,3370,3370,3370,0
|
|
20230721,154300,93105535,3370,3370,3370,3370,0
|
|
20230721,154200,93105535,3370,3370,3370,3370,0
|
|
20230721,154100,93105535,3370,3370,3370,3370,0
|
|
20230721,154000,93105535,3370,3370,3370,3370,0
|
|
20230721,153900,93105535,3370,3370,3370,3370,0
|
|
20230721,153800,93105535,3370,3370,3370,3370,0
|
|
20230721,153700,93105535,3370,3370,3370,3370,0
|
|
20230721,153600,93105535,3370,3370,3370,3370,0
|
|
20230721,153500,93105535,3370,3370,3370,3370,0
|
|
20230721,153400,93105535,3370,3370,3370,3370,0
|
|
20230721,153300,93105535,3370,3370,3370,3370,0
|
|
20230721,153200,93105535,3370,3370,3370,3370,0
|
|
20230721,153100,93105535,3370,3370,3370,3370,0
|
|
20230721,153000,93105535,3370,3370,3370,3370,670
|
|
20230721,152900,90847635,3370,3370,3370,3370,0
|
|
20230721,152800,90847635,3370,3370,3370,3370,0
|
|
20230721,152700,90847635,3370,3370,3370,3370,0
|
|
20230721,152600,90847635,3370,3370,3370,3370,0
|
|
20230721,152500,90847635,3370,3370,3370,3370,0
|
|
20230721,152400,90847635,3370,3370,3370,3370,0
|
|
20230721,152300,90847635,3370,3370,3370,3370,0
|
|
20230721,152200,90847635,3370,3370,3370,3370,0
|
|
20230721,152100,90847635,3370,3370,3370,3370,0
|
|
20230721,152000,90847635,3370,3370,3370,3370,0
|
|
20230721,151900,90847635,3370,3370,3370,3370,13
|
|
20230721,151800,90803825,3370,3370,3370,3370,0
|
|
20230721,151700,90803825,3370,3370,3370,3370,69
|
|
20230721,151600,90571295,3370,3370,3370,3370,384
|
|
20230721,151500,89277215,3370,3370,3370,3370,11
|
|
20230721,151400,89240145,3370,3370,3370,3370,0
|
|
20230721,151300,89240145,3370,3370,3370,3370,50
|
|
20230721,151200,89071645,3370,3370,3370,3370,0
|
|
20230721,151100,89071645,3370,3370,3370,3370,50
|
|
20230721,151000,88903145,3370,3370,3370,3370,0
|
|
20230721,150900,88903145,3370,3365,3370,3365,33
|
|
20230721,150800,88792010,3370,3370,3370,3370,0
|
|
20230721,150700,88792010,3370,3370,3370,3370,4
|
|
20230721,150600,88778530,3370,3370,3370,3370,4
|
|
20230721,150500,88765050,3370,3370,3370,3370,26
|
|
20230721,150400,88677430,3370,3370,3370,3370,1
|
|
20230721,150300,88674060,3370,3370,3370,3370,0
|
|
20230721,150200,88674060,3370,3370,3370,3370,0
|
|
20230721,150100,88674060,3370,3370,3370,3370,8
|
|
20230721,150000,88647100,3370,3370,3370,3370,4
|
|
20230721,145900,88633620,3370,3370,3370,3370,18
|
|
20230721,145800,88572960,3370,3370,3370,3370,1
|
|
20230721,145700,88569590,3365,3365,3365,3365,0
|
|
20230721,145600,88569590,3365,3365,3365,3365,133
|
|
20230721,145500,88122045,3365,3370,3370,3365,5493
|
|
20230721,145400,69621940,3380,3380,3380,3380,0
|
|
20230721,145300,69621940,3380,3380,3380,3380,0
|
|
20230721,145200,69621940,3380,3380,3380,3380,0
|
|
20230721,145100,69621940,3380,3380,3380,3380,0
|
|
20230721,145000,69621940,3380,3380,3380,3380,0
|
|
20230721,144900,69621940,3380,3380,3380,3380,1
|
|
20230721,144800,69618560,3375,3375,3375,3375,0
|
|
20230721,144700,69618560,3375,3375,3375,3375,50
|
|
20230721,144600,69449810,3380,3380,3380,3380,2
|
|
20230721,144500,69443050,3375,3375,3375,3375,0
|
|
20230721,144400,69443050,3375,3375,3375,3375,993
|
|
20230721,144300,66091675,3380,3380,3380,3380,0
|
|
20230721,144200,66091675,3380,3380,3380,3380,0
|
|
20230721,144100,66091675,3380,3380,3380,3380,2
|
|
20230721,144000,66084915,3380,3380,3380,3380,0
|
|
20230721,143900,66084915,3380,3380,3380,3380,0
|
|
20230721,143800,66084915,3380,3380,3380,3380,0
|
|
20230721,143700,66084915,3380,3380,3380,3380,0
|
|
20230721,143600,66084915,3380,3380,3380,3380,0
|
|
20230721,143500,66084915,3380,3380,3380,3380,0
|
|
20230721,143400,66084915,3380,3380,3380,3380,0
|
|
20230721,143300,66084915,3380,3380,3380,3380,0
|
|
20230721,143200,66084915,3380,3380,3380,3380,0
|
|
20230721,143100,66084915,3380,3380,3380,3380,0
|
|
20230721,143000,66084915,3380,3380,3380,3380,724
|
|
20230721,142900,63637795,3370,3370,3370,3370,0
|
|
20230721,142800,63637795,3370,3370,3370,3370,0
|
|
20230721,142700,63637795,3370,3370,3370,3370,83
|
|
20230721,142600,63358085,3380,3380,3380,3380,0
|
|
20230721,142500,63358085,3380,3380,3380,3380,0
|
|
20230721,142400,63358085,3380,3380,3380,3380,0
|
|
20230721,142300,63358085,3380,3380,3380,3380,0
|
|
20230721,142200,63358085,3380,3380,3380,3380,0
|
|
20230721,142100,63358085,3380,3380,3380,3380,0
|
|
20230721,142000,63358085,3380,3380,3380,3380,0
|
|
20230721,141900,63358085,3380,3380,3380,3380,1
|
|
20230721,141800,63354705,3375,3375,3375,3375,0
|
|
20230721,141700,63354705,3375,3375,3375,3375,0
|
|
20230721,141600,63354705,3375,3375,3375,3375,508
|
|
20230721,141500,61640205,3385,3385,3385,3385,0
|
|
20230721,141400,61640205,3385,3385,3385,3385,0
|
|
20230721,141300,61640205,3385,3385,3385,3385,0
|
|
20230721,141200,61640205,3385,3375,3385,3375,2
|
|
20230721,141100,61633445,3385,3385,3385,3385,0
|
|
20230721,141000,61633445,3385,3385,3385,3385,0
|
|
20230721,140900,61633445,3385,3385,3385,3385,0
|
|
20230721,140800,61633445,3385,3385,3385,3385,1
|
|
20230721,140700,61630060,3375,3375,3375,3375,0
|
|
20230721,140600,61630060,3375,3375,3375,3375,0
|
|
20230721,140500,61630060,3375,3375,3375,3375,0
|
|
20230721,140400,61630060,3375,3375,3375,3375,0
|
|
20230721,140300,61630060,3375,3375,3375,3375,40
|
|
20230721,140200,61495060,3375,3375,3375,3375,4
|
|
20230721,140100,61481560,3375,3375,3375,3375,0
|
|
20230721,140000,61481560,3375,3375,3375,3375,0
|
|
20230721,135900,61481560,3375,3375,3375,3375,0
|
|
20230721,135800,61481560,3375,3375,3375,3375,0
|
|
20230721,135700,61481560,3375,3375,3375,3375,0
|
|
20230721,135600,61481560,3375,3375,3375,3375,0
|
|
20230721,135500,61481560,3375,3375,3375,3375,0
|
|
20230721,135400,61481560,3375,3375,3375,3375,0
|
|
20230721,135300,61481560,3375,3375,3375,3375,10
|
|
20230721,135200,61447810,3385,3385,3385,3385,0
|
|
20230721,135100,61447810,3385,3385,3385,3385,0
|
|
20230721,135000,61447810,3385,3385,3385,3385,0
|
|
20230721,134900,61447810,3385,3385,3385,3385,0
|
|
20230721,134800,61447810,3385,3385,3385,3385,0
|
|
20230721,134700,61447810,3385,3385,3385,3385,0
|
|
20230721,134600,61447810,3385,3385,3385,3385,0
|
|
20230721,134500,61447810,3385,3385,3385,3385,0
|
|
20230721,134400,61447810,3385,3385,3385,3385,0
|
|
20230721,134300,61447810,3385,3385,3385,3385,0
|
|
20230721,134200,61447810,3385,3385,3385,3385,0
|
|
20230721,134100,61447810,3385,3385,3385,3385,0
|
|
20230721,134000,61447810,3385,3385,3385,3385,0
|
|
20230721,133900,61447810,3385,3385,3385,3385,0
|
|
20230721,133800,61447810,3385,3385,3385,3385,0
|
|
20230721,133700,61447810,3385,3385,3385,3385,0
|
|
20230721,133600,61447810,3385,3385,3385,3385,0
|
|
20230721,133500,61447810,3385,3385,3385,3385,0
|
|
20230721,133400,61447810,3385,3385,3385,3385,3
|
|
20230721,133300,61437655,3385,3385,3385,3385,0
|
|
20230721,133200,61437655,3385,3385,3385,3385,0
|
|
20230721,133100,61437655,3385,3385,3385,3385,4
|
|
20230721,133000,61424115,3385,3385,3385,3385,1
|
|
20230721,132900,61420730,3385,3385,3385,3385,0
|
|
20230721,132800,61420730,3385,3385,3385,3385,0
|
|
20230721,132700,61420730,3385,3385,3385,3385,0
|
|
20230721,132600,61420730,3385,3385,3385,3385,1
|
|
20230721,132500,61417345,3370,3370,3370,3370,0
|
|
20230721,132400,61417345,3370,3370,3370,3370,1
|
|
20230721,132300,61413975,3385,3385,3385,3385,0
|
|
20230721,132200,61413975,3385,3385,3385,3385,0
|
|
20230721,132100,61413975,3385,3385,3385,3385,0
|
|
20230721,132000,61413975,3385,3385,3385,3385,0
|
|
20230721,131900,61413975,3385,3385,3385,3385,0
|
|
20230721,131800,61413975,3385,3385,3385,3385,0
|
|
20230721,131700,61413975,3385,3385,3385,3385,1
|
|
20230721,131600,61410590,3375,3375,3375,3375,0
|
|
20230721,131500,61410590,3375,3375,3375,3375,0
|
|
20230721,131400,61410590,3375,3375,3375,3375,290
|
|
20230721,131300,60431840,3375,3375,3375,3375,0
|
|
20230721,131200,60431840,3375,3375,3375,3375,0
|
|
20230721,131100,60431840,3375,3375,3375,3375,0
|
|
20230721,131000,60431840,3375,3375,3375,3375,1
|
|
20230721,130900,60428465,3385,3385,3385,3385,0
|
|
20230721,130800,60428465,3385,3385,3385,3385,0
|
|
20230721,130700,60428465,3385,3385,3385,3385,0
|
|
20230721,130600,60428465,3385,3385,3385,3385,0
|
|
20230721,130500,60428465,3385,3385,3385,3385,0
|
|
20230721,130400,60428465,3385,3385,3385,3385,0
|
|
20230721,130300,60428465,3385,3385,3385,3385,0
|
|
20230721,130200,60428465,3385,3385,3385,3385,0
|
|
20230721,130100,60428465,3385,3385,3385,3385,0
|
|
20230721,130000,60428465,3385,3385,3385,3385,49
|
|
20230721,125900,60262600,3385,3385,3385,3385,0
|
|
20230721,125800,60262600,3385,3385,3385,3385,0
|
|
20230721,125700,60262600,3385,3385,3385,3385,0
|
|
20230721,125600,60262600,3385,3385,3385,3385,0
|
|
20230721,125500,60262600,3385,3385,3385,3385,1
|
|
20230721,125400,60259215,3375,3375,3375,3375,4
|
|
20230721,125300,60245715,3385,3385,3385,3385,0
|
|
20230721,125200,60245715,3385,3385,3385,3385,5
|
|
20230721,125100,60228790,3385,3385,3385,3385,0
|
|
20230721,125000,60228790,3385,3385,3385,3385,0
|
|
20230721,124900,60228790,3385,3385,3385,3385,0
|
|
20230721,124800,60228790,3385,3385,3385,3385,0
|
|
20230721,124700,60228790,3385,3385,3385,3385,0
|
|
20230721,124600,60228790,3385,3385,3385,3385,0
|
|
20230721,124500,60228790,3385,3385,3385,3385,0
|
|
20230721,124400,60228790,3385,3385,3385,3385,0
|
|
20230721,124300,60228790,3385,3385,3385,3385,100
|
|
20230721,124200,59890290,3375,3380,3380,3375,10
|
|
20230721,124100,59856520,3380,3380,3380,3380,189
|
|
20230721,124000,59217700,3385,3385,3385,3385,0
|
|
20230721,123900,59217700,3385,3385,3385,3385,0
|
|
20230721,123800,59217700,3385,3385,3385,3385,0
|
|
20230721,123700,59217700,3385,3385,3385,3385,0
|
|
20230721,123600,59217700,3385,3385,3385,3385,0
|
|
20230721,123500,59217700,3385,3385,3385,3385,2
|
|
20230721,123400,59210930,3385,3385,3385,3385,0
|
|
20230721,123300,59210930,3385,3385,3385,3385,0
|
|
20230721,123200,59210930,3385,3385,3385,3385,0
|
|
20230721,123100,59210930,3385,3385,3385,3385,1
|
|
20230721,123000,59207545,3375,3375,3375,3375,0
|
|
20230721,122900,59207545,3375,3380,3380,3375,300
|
|
20230721,122800,58194535,3380,3380,3380,3380,0
|
|
20230721,122700,58194535,3380,3380,3380,3380,0
|
|
20230721,122600,58194535,3380,3380,3380,3380,0
|
|
20230721,122500,58194535,3380,3380,3380,3380,0
|
|
20230721,122400,58194535,3380,3380,3380,3380,0
|
|
20230721,122300,58194535,3380,3380,3380,3380,0
|
|
20230721,122200,58194535,3380,3380,3380,3380,0
|
|
20230721,122100,58194535,3380,3380,3380,3380,0
|
|
20230721,122000,58194535,3380,3380,3380,3380,0
|
|
20230721,121900,58194535,3380,3380,3380,3380,0
|
|
20230721,121800,58194535,3380,3380,3380,3380,0
|
|
20230721,121700,58194535,3380,3380,3380,3380,33
|
|
20230721,121600,58082995,3380,3380,3380,3380,0
|
|
20230721,121500,58082995,3380,3380,3380,3380,20
|
|
20230721,121400,58015395,3380,3380,3380,3380,100
|
|
20230721,121300,57677395,3380,3380,3380,3380,9
|
|
20230721,121200,57646975,3385,3385,3385,3385,0
|
|
20230721,121100,57646975,3385,3385,3385,3385,0
|
|
20230721,121000,57646975,3385,3385,3385,3385,0
|
|
20230721,120900,57646975,3385,3385,3385,3385,1
|
|
20230721,120800,57643590,3385,3385,3385,3385,0
|
|
20230721,120700,57643590,3385,3385,3385,3385,0
|
|
20230721,120600,57643590,3385,3385,3385,3385,0
|
|
20230721,120500,57643590,3385,3385,3385,3385,0
|
|
20230721,120400,57643590,3385,3385,3385,3385,0
|
|
20230721,120300,57643590,3385,3385,3385,3385,0
|
|
20230721,120200,57643590,3385,3385,3385,3385,0
|
|
20230721,120100,57643590,3385,3385,3385,3385,0
|
|
20230721,120000,57643590,3385,3385,3385,3385,0
|
|
20230721,115900,57643590,3385,3380,3385,3375,36
|
|
20230721,115800,57521915,3385,3385,3385,3385,0
|
|
20230721,115700,57521915,3385,3385,3385,3385,0
|
|
20230721,115600,57521915,3385,3385,3385,3385,0
|
|
20230721,115500,57521915,3385,3385,3385,3385,0
|
|
20230721,115400,57521915,3385,3385,3385,3385,0
|
|
20230721,115300,57521915,3385,3385,3385,3385,0
|
|
20230721,115200,57521915,3385,3385,3385,3385,0
|
|
20230721,115100,57521915,3385,3385,3385,3385,0
|
|
20230721,115000,57521915,3385,3385,3385,3385,0
|
|
20230721,114900,57521915,3385,3385,3385,3385,0
|
|
20230721,114800,57521915,3385,3385,3385,3385,0
|
|
20230721,114700,57521915,3385,3385,3385,3385,50
|
|
20230721,114600,57352665,3385,3385,3385,3385,0
|
|
20230721,114500,57352665,3385,3385,3385,3385,0
|
|
20230721,114400,57352665,3385,3385,3385,3385,416
|
|
20230721,114300,55944505,3385,3385,3385,3385,184
|
|
20230721,114200,55321665,3400,3400,3400,3400,0
|
|
20230721,114100,55321665,3400,3400,3400,3400,0
|
|
20230721,114000,55321665,3400,3400,3400,3400,0
|
|
20230721,113900,55321665,3400,3400,3400,3400,0
|
|
20230721,113800,55321665,3400,3400,3400,3400,0
|
|
20230721,113700,55321665,3400,3400,3400,3400,1
|
|
20230721,113600,55318265,3395,3395,3395,3395,188
|
|
20230721,113500,54680005,3400,3400,3400,3400,0
|
|
20230721,113400,54680005,3400,3400,3400,3400,0
|
|
20230721,113300,54680005,3400,3400,3400,3400,1597
|
|
20230721,113200,49250205,3400,3400,3400,3400,100
|
|
20230721,113100,48910205,3400,3400,3400,3400,0
|
|
20230721,113000,48910205,3400,3400,3400,3400,0
|
|
20230721,112900,48910205,3400,3400,3400,3400,200
|
|
20230721,112800,48230205,3405,3405,3405,3405,0
|
|
20230721,112700,48230205,3405,3405,3405,3405,0
|
|
20230721,112600,48230205,3405,3405,3405,3405,18
|
|
20230721,112500,48168915,3405,3405,3405,3405,0
|
|
20230721,112400,48168915,3405,3405,3405,3405,0
|
|
20230721,112300,48168915,3405,3405,3405,3405,0
|
|
20230721,112200,48168915,3405,3405,3405,3405,2
|
|
20230721,112100,48162105,3400,3400,3400,3400,0
|
|
20230721,112000,48162105,3400,3400,3400,3400,0
|
|
20230721,111900,48162105,3400,3400,3400,3400,0
|
|
20230721,111800,48162105,3400,3400,3400,3400,0
|
|
20230721,111700,48162105,3400,3400,3400,3400,0
|
|
20230721,111600,48162105,3400,3400,3400,3400,0
|
|
20230721,111500,48162105,3400,3400,3400,3400,0
|
|
20230721,111400,48162105,3400,3400,3400,3400,0
|
|
20230721,111300,48162105,3400,3400,3400,3400,0
|
|
20230721,111200,48162105,3400,3400,3400,3400,57
|
|
20230721,111100,47968305,3400,3405,3405,3400,1999
|
|
20230721,111000,41162060,3400,3400,3400,3400,0
|
|
20230721,110900,41162060,3400,3400,3400,3400,0
|
|
20230721,110800,41162060,3400,3400,3400,3400,0
|
|
20230721,110700,41162060,3400,3400,3400,3400,0
|
|
20230721,110600,41162060,3400,3400,3400,3400,0
|
|
20230721,110500,41162060,3400,3400,3400,3400,1
|
|
20230721,110400,41158660,3400,3400,3400,3400,0
|
|
20230721,110300,41158660,3400,3400,3400,3400,0
|
|
20230721,110200,41158660,3400,3400,3400,3400,0
|
|
20230721,110100,41158660,3400,3400,3400,3400,2
|
|
20230721,110000,41151860,3405,3405,3405,3405,30
|
|
20230721,105900,41049710,3400,3400,3400,3400,0
|
|
20230721,105800,41049710,3400,3400,3400,3400,0
|
|
20230721,105700,41049710,3400,3400,3400,3400,0
|
|
20230721,105600,41049710,3400,3400,3400,3400,0
|
|
20230721,105500,41049710,3400,3400,3400,3400,0
|
|
20230721,105400,41049710,3400,3400,3400,3400,50
|
|
20230721,105300,40879710,3400,3400,3400,3400,0
|
|
20230721,105200,40879710,3400,3400,3400,3400,0
|
|
20230721,105100,40879710,3400,3400,3400,3400,500
|
|
20230721,105000,39179710,3400,3405,3405,3400,15
|
|
20230721,104900,39128650,3400,3400,3405,3400,1087
|
|
20230721,104800,35432810,3405,3405,3405,3405,4
|
|
20230721,104700,35419190,3400,3405,3405,3400,157
|
|
20230721,104600,34884860,3400,3380,3400,3380,2163
|
|
20230721,104500,27546645,3380,3380,3380,3380,0
|
|
20230721,104400,27546645,3380,3380,3380,3380,0
|
|
20230721,104300,27546645,3380,3380,3380,3380,0
|
|
20230721,104200,27546645,3380,3380,3380,3380,0
|
|
20230721,104100,27546645,3380,3380,3380,3380,0
|
|
20230721,104000,27546645,3380,3380,3380,3380,300
|
|
20230721,103900,26532645,3380,3380,3380,3380,0
|
|
20230721,103800,26532645,3380,3380,3380,3380,0
|
|
20230721,103700,26532645,3380,3380,3380,3380,0
|
|
20230721,103600,26532645,3380,3380,3380,3380,0
|
|
20230721,103500,26532645,3380,3380,3380,3380,0
|
|
20230721,103400,26532645,3380,3370,3380,3370,11
|
|
20230721,103300,26495565,3380,3380,3380,3380,0
|
|
20230721,103200,26495565,3380,3380,3380,3380,0
|
|
20230721,103100,26495565,3380,3380,3380,3380,0
|
|
20230721,103000,26495565,3380,3380,3380,3380,0
|
|
20230721,102900,26495565,3380,3380,3380,3380,0
|
|
20230721,102800,26495565,3380,3380,3380,3380,0
|
|
20230721,102700,26495565,3380,3380,3380,3380,10
|
|
20230721,102600,26461765,3380,3380,3380,3380,0
|
|
20230721,102500,26461765,3380,3380,3380,3380,0
|
|
20230721,102400,26461765,3380,3380,3380,3380,0
|
|
20230721,102300,26461765,3380,3380,3380,3380,0
|
|
20230721,102200,26461765,3380,3380,3380,3380,0
|
|
20230721,102100,26461765,3380,3380,3380,3380,0
|
|
20230721,102000,26461765,3380,3380,3380,3380,0
|
|
20230721,101900,26461765,3380,3380,3380,3380,0
|
|
20230721,101800,26461765,3380,3380,3380,3380,0
|
|
20230721,101700,26461765,3380,3380,3380,3380,0
|
|
20230721,101600,26461765,3380,3380,3380,3380,0
|
|
20230721,101500,26461765,3380,3380,3380,3380,0
|
|
20230721,101400,26461765,3380,3380,3380,3380,0
|
|
20230721,101300,26461765,3380,3380,3380,3380,0
|
|
20230721,101200,26461765,3380,3380,3380,3380,0
|
|
20230721,101100,26461765,3380,3380,3380,3380,0
|
|
20230721,101000,26461765,3380,3380,3380,3380,194
|
|
20230721,100900,25806045,3370,3370,3370,3370,0
|
|
20230721,100800,25806045,3370,3370,3370,3370,0
|
|
20230721,100700,25806045,3370,3370,3370,3370,4170
|
|
20230721,100600,11753145,3370,3370,3370,3370,0
|
|
20230721,100500,11753145,3370,3370,3370,3370,0
|
|
20230721,100400,11753145,3370,3370,3370,3370,0
|
|
20230721,100300,11753145,3370,3370,3370,3370,0
|
|
20230721,100200,11753145,3370,3370,3370,3370,0
|
|
20230721,100100,11753145,3370,3370,3370,3370,20
|
|
20230721,100000,11685745,3370,3370,3370,3370,0
|
|
20230721,095900,11685745,3370,3370,3370,3370,0
|
|
20230721,095800,11685745,3370,3370,3370,3370,60
|
|
20230721,095700,11483545,3370,3370,3370,3370,0
|
|
20230721,095600,11483545,3370,3370,3370,3370,0
|
|
20230721,095500,11483545,3370,3370,3370,3370,1
|
|
20230721,095400,11480175,3370,3370,3370,3370,0
|
|
20230721,095300,11480175,3370,3370,3370,3370,0
|
|
20230721,095200,11480175,3370,3370,3370,3370,0
|
|
20230721,095100,11480175,3370,3370,3370,3370,0
|
|
20230721,095000,11480175,3370,3370,3370,3370,0
|
|
20230721,094900,11480175,3370,3370,3370,3370,1
|
|
20230721,094800,11476805,3370,3370,3370,3370,50
|
|
20230721,094700,11308305,3370,3370,3370,3370,0
|
|
20230721,094600,11308305,3370,3370,3370,3370,0
|
|
20230721,094500,11308305,3370,3370,3370,3370,0
|
|
20230721,094400,11308305,3370,3370,3370,3370,0
|
|
20230721,094300,11308305,3370,3370,3370,3370,161
|
|
20230721,094200,10765735,3365,3365,3365,3365,161
|
|
20230721,094100,10223970,3370,3370,3370,3370,192
|
|
20230721,094000,9576930,3380,3370,3380,3370,73
|
|
20230721,093900,9330200,3370,3370,3380,3370,435
|
|
20230721,093800,7864240,3370,3370,3370,3370,1
|
|
20230721,093700,7860870,3370,3370,3370,3370,4
|
|
20230721,093600,7847390,3365,3365,3365,3365,0
|
|
20230721,093500,7847390,3365,3365,3365,3365,5
|
|
20230721,093400,7830565,3370,3370,3370,3370,0
|
|
20230721,093300,7830565,3370,3370,3370,3370,1
|
|
20230721,093200,7827195,3365,3365,3365,3365,10
|
|
20230721,093100,7793545,3365,3365,3365,3365,6
|
|
20230721,093000,7773355,3370,3370,3370,3370,2
|
|
20230721,092900,7766615,3375,3375,3375,3375,0
|
|
20230721,092800,7766615,3375,3375,3375,3375,0
|
|
20230721,092700,7766615,3375,3375,3375,3375,0
|
|
20230721,092600,7766615,3375,3375,3375,3375,12
|
|
20230721,092500,7726115,3375,3370,3380,3370,218
|
|
20230721,092400,6990295,3370,3370,3370,3370,100
|
|
20230721,092300,6653295,3370,3370,3370,3370,0
|
|
20230721,092200,6653295,3370,3370,3370,3370,0
|
|
20230721,092100,6653295,3370,3370,3370,3370,60
|
|
20230721,092000,6451095,3370,3370,3370,3370,38
|
|
20230721,091900,6323035,3370,3375,3375,3365,256
|
|
20230721,091800,5461435,3375,3375,3375,3365,10
|
|
20230721,091700,5427705,3375,3375,3375,3375,7
|
|
20230721,091600,5404080,3375,3370,3375,3370,104
|
|
20230721,091500,5053580,3380,3380,3380,3380,4
|
|
20230721,091400,5040060,3380,3380,3380,3380,4
|
|
20230721,091300,5026540,3365,3365,3365,3365,0
|
|
20230721,091200,5026540,3365,3365,3365,3365,0
|
|
20230721,091100,5026540,3365,3365,3365,3365,0
|
|
20230721,091000,5026540,3365,3365,3365,3365,7
|
|
20230721,090900,5002985,3365,3365,3365,3365,1340
|
|
20230721,090800,493885,3365,3365,3365,3365,0
|
|
20230721,090700,493885,3365,3365,3365,3365,1
|
|
20230721,090600,490520,3365,3365,3365,3365,0
|
|
20230721,090500,490520,3365,3365,3365,3365,8
|
|
20230721,090400,463600,3365,3365,3365,3365,8
|
|
20230721,090300,436680,3365,3365,3365,3365,18
|
|
20230721,090200,376110,3370,3355,3370,3350,88
|
|
20230721,090100,80840,3360,3360,3360,3360,5
|
|
20230721,090000,64040,3360,3380,3380,3360,19
|