614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191100,334909125,3060,3060,3060,3060,1290
|
|
20230721,191000,334909125,3060,3060,3060,3060,0
|
|
20230721,190900,334909125,3060,3060,3060,3060,0
|
|
20230721,190800,334909125,3060,3060,3060,3060,0
|
|
20230721,190700,334909125,3060,3060,3060,3060,0
|
|
20230721,190600,334909125,3060,3060,3060,3060,0
|
|
20230721,190500,334909125,3060,3060,3060,3060,0
|
|
20230721,190400,334909125,3060,3060,3060,3060,0
|
|
20230721,190300,334909125,3060,3060,3060,3060,0
|
|
20230721,190200,334909125,3060,3060,3060,3060,0
|
|
20230721,190100,334909125,3060,3060,3060,3060,0
|
|
20230721,190000,334909125,3060,3060,3060,3060,0
|
|
20230721,185900,334909125,3060,3060,3060,3060,0
|
|
20230721,185800,334909125,3060,3060,3060,3060,0
|
|
20230721,185700,334909125,3060,3060,3060,3060,0
|
|
20230721,185600,334909125,3060,3060,3060,3060,0
|
|
20230721,185500,334909125,3060,3060,3060,3060,0
|
|
20230721,185400,334909125,3060,3060,3060,3060,0
|
|
20230721,185300,334909125,3060,3060,3060,3060,0
|
|
20230721,185200,334909125,3060,3060,3060,3060,0
|
|
20230721,185100,334909125,3060,3060,3060,3060,0
|
|
20230721,185000,334909125,3060,3060,3060,3060,0
|
|
20230721,184900,334909125,3060,3060,3060,3060,0
|
|
20230721,184800,334909125,3060,3060,3060,3060,0
|
|
20230721,184700,334909125,3060,3060,3060,3060,0
|
|
20230721,184600,334909125,3060,3060,3060,3060,0
|
|
20230721,184500,334909125,3060,3060,3060,3060,0
|
|
20230721,184400,334909125,3060,3060,3060,3060,0
|
|
20230721,184300,334909125,3060,3060,3060,3060,0
|
|
20230721,184200,334909125,3060,3060,3060,3060,0
|
|
20230721,184100,334909125,3060,3060,3060,3060,1290
|
|
20230721,184000,334909125,3060,3060,3060,3060,0
|
|
20230721,183900,334909125,3060,3060,3060,3060,0
|
|
20230721,183800,334909125,3060,3060,3060,3060,0
|
|
20230721,183700,334909125,3060,3060,3060,3060,0
|
|
20230721,183600,334909125,3060,3060,3060,3060,0
|
|
20230721,183500,334909125,3060,3060,3060,3060,0
|
|
20230721,183400,334909125,3060,3060,3060,3060,0
|
|
20230721,183300,334909125,3060,3060,3060,3060,0
|
|
20230721,183200,334909125,3060,3060,3060,3060,0
|
|
20230721,183100,334909125,3060,3060,3060,3060,0
|
|
20230721,183000,334909125,3060,3060,3060,3060,0
|
|
20230721,182900,334909125,3060,3060,3060,3060,0
|
|
20230721,182800,334909125,3060,3060,3060,3060,0
|
|
20230721,182700,334909125,3060,3060,3060,3060,0
|
|
20230721,182600,334909125,3060,3060,3060,3060,0
|
|
20230721,182500,334909125,3060,3060,3060,3060,0
|
|
20230721,182400,334909125,3060,3060,3060,3060,0
|
|
20230721,182300,334909125,3060,3060,3060,3060,0
|
|
20230721,182200,334909125,3060,3060,3060,3060,0
|
|
20230721,182100,334909125,3060,3060,3060,3060,0
|
|
20230721,182000,334909125,3060,3060,3060,3060,0
|
|
20230721,181900,334909125,3060,3060,3060,3060,0
|
|
20230721,181800,334909125,3060,3060,3060,3060,0
|
|
20230721,181700,334909125,3060,3060,3060,3060,0
|
|
20230721,181600,334909125,3060,3060,3060,3060,0
|
|
20230721,181500,334909125,3060,3060,3060,3060,0
|
|
20230721,181400,334909125,3060,3060,3060,3060,0
|
|
20230721,181300,334909125,3060,3060,3060,3060,0
|
|
20230721,181200,334909125,3060,3060,3060,3060,0
|
|
20230721,181100,334909125,3060,3060,3060,3060,1290
|
|
20230721,181000,334909125,3060,3060,3060,3060,0
|
|
20230721,180900,334909125,3060,3060,3060,3060,0
|
|
20230721,180800,334909125,3060,3060,3060,3060,0
|
|
20230721,180700,334909125,3060,3060,3060,3060,0
|
|
20230721,180600,334909125,3060,3060,3060,3060,0
|
|
20230721,180500,334909125,3060,3060,3060,3060,0
|
|
20230721,180400,334909125,3060,3060,3060,3060,0
|
|
20230721,180300,334909125,3060,3060,3060,3060,0
|
|
20230721,180200,334909125,3060,3060,3060,3060,0
|
|
20230721,180100,334909125,3060,3060,3060,3060,0
|
|
20230721,180000,334909125,3060,3060,3060,3060,0
|
|
20230721,175900,334909125,3060,3060,3060,3060,0
|
|
20230721,175800,334909125,3060,3060,3060,3060,0
|
|
20230721,175700,334909125,3060,3060,3060,3060,0
|
|
20230721,175600,334909125,3060,3060,3060,3060,0
|
|
20230721,175500,334909125,3060,3060,3060,3060,0
|
|
20230721,175400,334909125,3060,3060,3060,3060,0
|
|
20230721,175300,334909125,3060,3060,3060,3060,0
|
|
20230721,175200,334909125,3060,3060,3060,3060,0
|
|
20230721,175100,334909125,3060,3060,3060,3060,0
|
|
20230721,175000,334909125,3060,3060,3060,3060,0
|
|
20230721,174900,334909125,3060,3060,3060,3060,0
|
|
20230721,174800,334909125,3060,3060,3060,3060,0
|
|
20230721,174700,334909125,3060,3060,3060,3060,0
|
|
20230721,174600,334909125,3060,3060,3060,3060,0
|
|
20230721,174500,334909125,3060,3060,3060,3060,0
|
|
20230721,174400,334909125,3060,3060,3060,3060,0
|
|
20230721,174300,334909125,3060,3060,3060,3060,0
|
|
20230721,174200,334909125,3060,3060,3060,3060,0
|
|
20230721,174100,334909125,3060,3060,3060,3060,1290
|
|
20230721,174000,334909125,3060,3060,3060,3060,0
|
|
20230721,173900,334909125,3060,3060,3060,3060,0
|
|
20230721,173800,334909125,3060,3060,3060,3060,0
|
|
20230721,173700,334909125,3060,3060,3060,3060,0
|
|
20230721,173600,334909125,3060,3060,3060,3060,0
|
|
20230721,173500,334909125,3060,3060,3060,3060,0
|
|
20230721,173400,334909125,3060,3060,3060,3060,0
|
|
20230721,173300,334909125,3060,3060,3060,3060,0
|
|
20230721,173200,334909125,3060,3060,3060,3060,0
|
|
20230721,173100,334909125,3060,3060,3060,3060,0
|
|
20230721,173000,334909125,3060,3060,3060,3060,0
|
|
20230721,172900,334909125,3060,3060,3060,3060,0
|
|
20230721,172800,334909125,3060,3060,3060,3060,0
|
|
20230721,172700,334909125,3060,3060,3060,3060,0
|
|
20230721,172600,334909125,3060,3060,3060,3060,0
|
|
20230721,172500,334909125,3060,3060,3060,3060,0
|
|
20230721,172400,334909125,3060,3060,3060,3060,0
|
|
20230721,172300,334909125,3060,3060,3060,3060,0
|
|
20230721,172200,334909125,3060,3060,3060,3060,0
|
|
20230721,172100,334909125,3060,3060,3060,3060,0
|
|
20230721,172000,334909125,3060,3060,3060,3060,0
|
|
20230721,171900,334909125,3060,3060,3060,3060,0
|
|
20230721,171800,334909125,3060,3060,3060,3060,0
|
|
20230721,171700,334909125,3060,3060,3060,3060,0
|
|
20230721,171600,334909125,3060,3060,3060,3060,0
|
|
20230721,171500,334909125,3060,3060,3060,3060,0
|
|
20230721,171400,334909125,3060,3060,3060,3060,0
|
|
20230721,171300,334909125,3060,3060,3060,3060,0
|
|
20230721,171200,334909125,3060,3060,3060,3060,0
|
|
20230721,171100,334909125,3060,3060,3060,3060,1290
|
|
20230721,171000,334909125,3060,3060,3060,3060,0
|
|
20230721,170900,334909125,3060,3060,3060,3060,0
|
|
20230721,170800,334909125,3060,3060,3060,3060,0
|
|
20230721,170700,334909125,3060,3060,3060,3060,0
|
|
20230721,170600,334909125,3060,3060,3060,3060,0
|
|
20230721,170500,334909125,3060,3060,3060,3060,0
|
|
20230721,170400,334909125,3060,3060,3060,3060,0
|
|
20230721,170300,334909125,3060,3060,3060,3060,0
|
|
20230721,170200,334909125,3060,3060,3060,3060,0
|
|
20230721,170100,334909125,3060,3060,3060,3060,0
|
|
20230721,170000,334909125,3060,3060,3060,3060,0
|
|
20230721,165900,334909125,3060,3060,3060,3060,0
|
|
20230721,165800,334909125,3060,3060,3060,3060,0
|
|
20230721,165700,334909125,3060,3060,3060,3060,0
|
|
20230721,165600,334909125,3060,3060,3060,3060,0
|
|
20230721,165500,334909125,3060,3060,3060,3060,0
|
|
20230721,165400,334909125,3060,3060,3060,3060,0
|
|
20230721,165300,334909125,3060,3060,3060,3060,0
|
|
20230721,165200,334909125,3060,3060,3060,3060,0
|
|
20230721,165100,334909125,3060,3060,3060,3060,0
|
|
20230721,165000,334909125,3060,3060,3060,3060,0
|
|
20230721,164900,334909125,3060,3060,3060,3060,0
|
|
20230721,164800,334909125,3060,3060,3060,3060,0
|
|
20230721,164700,334909125,3060,3060,3060,3060,0
|
|
20230721,164600,334909125,3060,3060,3060,3060,0
|
|
20230721,164500,334909125,3060,3060,3060,3060,0
|
|
20230721,164400,334909125,3060,3060,3060,3060,0
|
|
20230721,164300,334909125,3060,3060,3060,3060,0
|
|
20230721,164200,334909125,3060,3060,3060,3060,0
|
|
20230721,164100,334909125,3060,3060,3060,3060,1290
|
|
20230721,164000,334909125,3060,3060,3060,3060,0
|
|
20230721,163900,334909125,3060,3060,3060,3060,0
|
|
20230721,163800,334909125,3060,3060,3060,3060,0
|
|
20230721,163700,334909125,3060,3060,3060,3060,0
|
|
20230721,163600,334909125,3060,3060,3060,3060,0
|
|
20230721,163500,334909125,3060,3060,3060,3060,0
|
|
20230721,163400,334909125,3060,3060,3060,3060,0
|
|
20230721,163300,334909125,3060,3060,3060,3060,0
|
|
20230721,163200,334909125,3060,3060,3060,3060,0
|
|
20230721,163100,334909125,3060,3060,3060,3060,0
|
|
20230721,163000,334909125,3060,3060,3060,3060,0
|
|
20230721,162900,334909125,3060,3060,3060,3060,0
|
|
20230721,162800,334909125,3060,3060,3060,3060,0
|
|
20230721,162700,334909125,3060,3060,3060,3060,0
|
|
20230721,162600,334909125,3060,3060,3060,3060,0
|
|
20230721,162500,334909125,3060,3060,3060,3060,0
|
|
20230721,162400,334909125,3060,3060,3060,3060,0
|
|
20230721,162300,334909125,3060,3060,3060,3060,0
|
|
20230721,162200,334909125,3060,3060,3060,3060,0
|
|
20230721,162100,334909125,3060,3060,3060,3060,0
|
|
20230721,162000,334909125,3060,3060,3060,3060,0
|
|
20230721,161900,334909125,3060,3060,3060,3060,0
|
|
20230721,161800,334909125,3060,3060,3060,3060,0
|
|
20230721,161700,334909125,3060,3060,3060,3060,0
|
|
20230721,161600,334909125,3060,3060,3060,3060,0
|
|
20230721,161500,334909125,3060,3060,3060,3060,0
|
|
20230721,161400,334909125,3060,3060,3060,3060,0
|
|
20230721,161300,334909125,3060,3060,3060,3060,0
|
|
20230721,161200,334909125,3060,3060,3060,3060,0
|
|
20230721,161100,334909125,3060,3060,3060,3060,1290
|
|
20230721,161000,334909125,3060,3060,3060,3060,0
|
|
20230721,160900,334909125,3060,3060,3060,3060,0
|
|
20230721,160800,334909125,3060,3060,3060,3060,0
|
|
20230721,160700,334909125,3060,3060,3060,3060,0
|
|
20230721,160600,334909125,3060,3060,3060,3060,0
|
|
20230721,160500,334909125,3060,3060,3060,3060,0
|
|
20230721,160400,334909125,3060,3060,3060,3060,0
|
|
20230721,160300,334909125,3060,3060,3060,3060,0
|
|
20230721,160200,334909125,3060,3060,3060,3060,0
|
|
20230721,160100,334909125,3060,3060,3060,3060,0
|
|
20230721,160000,334909125,3060,3060,3060,3060,0
|
|
20230721,155900,334909125,3060,3060,3060,3060,0
|
|
20230721,155800,334909125,3060,3060,3060,3060,0
|
|
20230721,155700,334909125,3060,3060,3060,3060,0
|
|
20230721,155600,334909125,3060,3060,3060,3060,0
|
|
20230721,155500,334909125,3060,3060,3060,3060,0
|
|
20230721,155400,334909125,3060,3060,3060,3060,0
|
|
20230721,155300,334909125,3060,3060,3060,3060,0
|
|
20230721,155200,334909125,3060,3060,3060,3060,0
|
|
20230721,155100,334909125,3060,3060,3060,3060,0
|
|
20230721,155000,334909125,3060,3060,3060,3060,0
|
|
20230721,154900,334909125,3060,3060,3060,3060,0
|
|
20230721,154800,334909125,3060,3060,3060,3060,0
|
|
20230721,154700,334909125,3060,3060,3060,3060,0
|
|
20230721,154600,334909125,3060,3060,3060,3060,0
|
|
20230721,154500,334909125,3060,3060,3060,3060,0
|
|
20230721,154400,334909125,3060,3060,3060,3060,0
|
|
20230721,154300,334909125,3060,3060,3060,3060,0
|
|
20230721,154200,334909125,3060,3060,3060,3060,0
|
|
20230721,154100,334909125,3060,3060,3060,3060,1290
|
|
20230721,154000,334909125,3060,3060,3060,3060,0
|
|
20230721,153900,334909125,3060,3060,3060,3060,0
|
|
20230721,153800,334909125,3060,3060,3060,3060,0
|
|
20230721,153700,334909125,3060,3060,3060,3060,0
|
|
20230721,153600,334909125,3060,3060,3060,3060,0
|
|
20230721,153500,334909125,3060,3060,3060,3060,0
|
|
20230721,153400,334909125,3060,3060,3060,3060,0
|
|
20230721,153300,334909125,3060,3060,3060,3060,0
|
|
20230721,153200,334909125,3060,3060,3060,3060,0
|
|
20230721,153100,334909125,3060,3060,3060,3060,0
|
|
20230721,153000,334909125,3060,3060,3060,3060,1290
|
|
20230721,152900,330961725,3055,3055,3055,3055,0
|
|
20230721,152800,330961725,3055,3055,3055,3055,0
|
|
20230721,152700,330961725,3055,3055,3055,3055,0
|
|
20230721,152600,330961725,3055,3055,3055,3055,0
|
|
20230721,152500,330961725,3055,3055,3055,3055,0
|
|
20230721,152400,330961725,3055,3055,3055,3055,0
|
|
20230721,152300,330961725,3055,3055,3055,3055,0
|
|
20230721,152200,330961725,3055,3055,3055,3055,0
|
|
20230721,152100,330961725,3055,3055,3055,3055,0
|
|
20230721,152000,330961725,3055,3055,3055,3055,0
|
|
20230721,151900,330961725,3055,3045,3055,3045,708
|
|
20230721,151800,328803140,3050,3045,3050,3045,110
|
|
20230721,151700,328468185,3050,3045,3050,3045,21
|
|
20230721,151600,328404235,3045,3045,3045,3045,20
|
|
20230721,151500,328343335,3050,3050,3050,3045,5541
|
|
20230721,151400,311446020,3055,3055,3060,3055,1475
|
|
20230721,151300,306939845,3060,3055,3060,3055,67
|
|
20230721,151200,306735155,3060,3055,3060,3055,2
|
|
20230721,151100,306729040,3055,3055,3055,3055,736
|
|
20230721,151000,304480560,3060,3060,3060,3060,1
|
|
20230721,150900,304477500,3060,3055,3060,3055,16
|
|
20230721,150800,304428615,3055,3055,3055,3055,50
|
|
20230721,150700,304275865,3055,3055,3055,3055,1
|
|
20230721,150600,304272810,3060,3060,3060,3060,0
|
|
20230721,150500,304272810,3060,3055,3060,3055,101
|
|
20230721,150400,303964250,3065,3065,3065,3065,0
|
|
20230721,150300,303964250,3065,3055,3065,3055,101
|
|
20230721,150200,303655685,3065,3060,3065,3060,15
|
|
20230721,150100,303609760,3065,3065,3065,3060,110
|
|
20230721,150000,303273110,3065,3065,3065,3060,111
|
|
20230721,145900,302933395,3055,3055,3055,3055,0
|
|
20230721,145800,302933395,3055,3055,3055,3055,1
|
|
20230721,145700,302930340,3065,3065,3065,3065,3
|
|
20230721,145600,302921145,3065,3060,3065,3060,1171
|
|
20230721,145500,299337880,3065,3065,3065,3065,0
|
|
20230721,145400,299337880,3065,3065,3065,3065,0
|
|
20230721,145300,299337880,3065,3065,3065,3065,0
|
|
20230721,145200,299337880,3065,3065,3065,3065,1
|
|
20230721,145100,299334815,3070,3065,3070,3065,500
|
|
20230721,145000,297801775,3060,3060,3065,3060,1002
|
|
20230721,144900,294735645,3060,3060,3060,3060,0
|
|
20230721,144800,294735645,3060,3060,3060,3060,100
|
|
20230721,144700,294429645,3060,3055,3060,3055,2
|
|
20230721,144600,294423530,3060,3060,3060,3060,130
|
|
20230721,144500,294025730,3060,3060,3060,3060,77
|
|
20230721,144400,293790110,3060,3055,3060,3055,2
|
|
20230721,144300,293783995,3060,3050,3060,3050,2328
|
|
20230721,144200,286680315,3055,3060,3060,3055,7082
|
|
20230721,144100,265022130,3060,3060,3060,3060,0
|
|
20230721,144000,265022130,3060,3060,3060,3060,181
|
|
20230721,143900,264468270,3065,3065,3065,3065,127
|
|
20230721,143800,264079015,3060,3060,3060,3060,0
|
|
20230721,143700,264079015,3060,3065,3065,3060,2
|
|
20230721,143600,264072890,3060,3060,3060,3060,400
|
|
20230721,143500,262848890,3060,3060,3060,3060,2
|
|
20230721,143400,262842770,3065,3065,3065,3065,1
|
|
20230721,143300,262839705,3065,3065,3065,3065,0
|
|
20230721,143200,262839705,3065,3065,3065,3065,200
|
|
20230721,143100,262226705,3060,3060,3060,3060,0
|
|
20230721,143000,262226705,3060,3060,3060,3060,52
|
|
20230721,142900,262067585,3060,3065,3065,3060,192
|
|
20230721,142800,261479250,3060,3060,3060,3060,0
|
|
20230721,142700,261479250,3060,3060,3060,3060,0
|
|
20230721,142600,261479250,3060,3060,3060,3060,180
|
|
20230721,142500,260928450,3065,3060,3065,3060,875
|
|
20230721,142400,258250945,3070,3070,3070,3070,0
|
|
20230721,142300,258250945,3070,3070,3070,3070,0
|
|
20230721,142200,258250945,3070,3070,3070,3070,300
|
|
20230721,142100,257329945,3070,3070,3070,3070,0
|
|
20230721,142000,257329945,3070,3070,3070,3070,0
|
|
20230721,141900,257329945,3070,3070,3070,3070,0
|
|
20230721,141800,257329945,3070,3065,3070,3065,15
|
|
20230721,141700,257283965,3065,3065,3065,3065,17
|
|
20230721,141600,257231860,3060,3060,3060,3060,682
|
|
20230721,141500,255144940,3060,3060,3060,3060,0
|
|
20230721,141400,255144940,3060,3060,3060,3060,0
|
|
20230721,141300,255144940,3060,3070,3070,3060,3103
|
|
20230721,141200,245640290,3070,3070,3070,3070,5
|
|
20230721,141100,245624940,3070,3070,3070,3070,0
|
|
20230721,141000,245624940,3070,3070,3070,3070,0
|
|
20230721,140900,245624940,3070,3070,3070,3070,31
|
|
20230721,140800,245529770,3070,3070,3070,3070,0
|
|
20230721,140700,245529770,3070,3070,3070,3070,0
|
|
20230721,140600,245529770,3070,3070,3070,3070,400
|
|
20230721,140500,244301770,3070,3070,3070,3070,9
|
|
20230721,140400,244274140,3075,3075,3075,3075,0
|
|
20230721,140300,244274140,3075,3070,3075,3070,200
|
|
20230721,140200,243659640,3070,3070,3070,3070,12
|
|
20230721,140100,243622800,3070,3070,3070,3070,6
|
|
20230721,140000,243604380,3070,3070,3070,3070,679
|
|
20230721,135900,241519850,3070,3070,3070,3070,0
|
|
20230721,135800,241519850,3070,3070,3070,3070,200
|
|
20230721,135700,240905850,3070,3070,3070,3070,0
|
|
20230721,135600,240905850,3070,3070,3070,3070,0
|
|
20230721,135500,240905850,3070,3070,3070,3070,591
|
|
20230721,135400,239091480,3075,3075,3075,3075,3
|
|
20230721,135300,239082255,3075,3075,3075,3075,0
|
|
20230721,135200,239082255,3075,3075,3075,3075,100
|
|
20230721,135100,238774755,3070,3070,3070,3070,0
|
|
20230721,135000,238774755,3070,3070,3070,3070,0
|
|
20230721,134900,238774755,3070,3070,3070,3070,0
|
|
20230721,134800,238774755,3070,3070,3070,3070,0
|
|
20230721,134700,238774755,3070,3070,3070,3070,0
|
|
20230721,134600,238774755,3070,3070,3070,3070,125
|
|
20230721,134500,238391005,3070,3070,3070,3070,18
|
|
20230721,134400,238335745,3070,3070,3070,3070,986
|
|
20230721,134300,235308725,3070,3075,3075,3070,77
|
|
20230721,134200,235072325,3075,3075,3075,3075,11
|
|
20230721,134100,235038500,3070,3070,3070,3070,10
|
|
20230721,134000,235007800,3070,3065,3070,3065,971
|
|
20230721,133900,232030825,3070,3075,3075,3070,3318
|
|
20230721,133800,221843065,3075,3075,3075,3075,0
|
|
20230721,133700,221843065,3075,3075,3075,3075,243
|
|
20230721,133600,221095840,3075,3075,3075,3075,0
|
|
20230721,133500,221095840,3075,3075,3075,3075,0
|
|
20230721,133400,221095840,3075,3075,3075,3075,52
|
|
20230721,133300,220935940,3075,3075,3075,3075,45
|
|
20230721,133200,220797565,3075,3075,3075,3075,21
|
|
20230721,133100,220732990,3070,3070,3070,3070,0
|
|
20230721,133000,220732990,3070,3075,3075,3070,6
|
|
20230721,132900,220714565,3070,3070,3070,3070,140
|
|
20230721,132800,220284765,3070,3070,3070,3070,15
|
|
20230721,132700,220238715,3080,3080,3080,3080,1
|
|
20230721,132600,220235635,3070,3075,3075,3070,224
|
|
20230721,132500,219547455,3075,3070,3075,3070,850
|
|
20230721,132400,216933855,3075,3075,3075,3075,0
|
|
20230721,132300,216933855,3075,3075,3075,3075,6
|
|
20230721,132200,216915405,3075,3075,3075,3075,0
|
|
20230721,132100,216915405,3075,3075,3075,3075,38
|
|
20230721,132000,216798555,3075,3075,3075,3075,0
|
|
20230721,131900,216798555,3075,3075,3075,3075,27
|
|
20230721,131800,216715530,3075,3075,3075,3075,145
|
|
20230721,131700,216269655,3075,3075,3075,3075,0
|
|
20230721,131600,216269655,3075,3075,3075,3075,0
|
|
20230721,131500,216269655,3075,3075,3075,3075,0
|
|
20230721,131400,216269655,3075,3075,3075,3075,0
|
|
20230721,131300,216269655,3075,3075,3075,3075,341
|
|
20230721,131200,215221080,3080,3080,3080,3080,1
|
|
20230721,131100,215218000,3080,3080,3080,3080,0
|
|
20230721,131000,215218000,3080,3080,3080,3080,1
|
|
20230721,130900,215214920,3080,3080,3080,3080,0
|
|
20230721,130800,215214920,3080,3080,3080,3080,1
|
|
20230721,130700,215211840,3075,3080,3080,3075,103
|
|
20230721,130600,214894615,3075,3075,3075,3075,0
|
|
20230721,130500,214894615,3075,3075,3075,3075,3
|
|
20230721,130400,214885390,3075,3075,3075,3075,0
|
|
20230721,130300,214885390,3075,3075,3075,3075,0
|
|
20230721,130200,214885390,3075,3075,3075,3075,4
|
|
20230721,130100,214873090,3080,3080,3080,3080,20
|
|
20230721,130000,214811490,3080,3075,3080,3075,101
|
|
20230721,125900,214500415,3075,3075,3075,3075,20
|
|
20230721,125800,214438915,3075,3075,3075,3075,20
|
|
20230721,125700,214377415,3075,3075,3080,3075,550
|
|
20230721,125600,212686015,3075,3075,3075,3075,11
|
|
20230721,125500,212652190,3075,3075,3075,3075,300
|
|
20230721,125400,211729690,3075,3075,3075,3075,0
|
|
20230721,125300,211729690,3075,3075,3075,3075,0
|
|
20230721,125200,211729690,3075,3075,3075,3075,0
|
|
20230721,125100,211729690,3075,3075,3075,3075,0
|
|
20230721,125000,211729690,3075,3075,3075,3075,0
|
|
20230721,124900,211729690,3075,3075,3075,3075,0
|
|
20230721,124800,211729690,3075,3075,3075,3075,3
|
|
20230721,124700,211720465,3075,3075,3075,3075,0
|
|
20230721,124600,211720465,3075,3075,3075,3075,90
|
|
20230721,124500,211443715,3075,3075,3075,3075,0
|
|
20230721,124400,211443715,3075,3080,3080,3075,51
|
|
20230721,124300,211286640,3085,3085,3085,3085,20
|
|
20230721,124200,211224940,3080,3080,3080,3080,0
|
|
20230721,124100,211224940,3080,3080,3080,3080,9
|
|
20230721,124000,211197220,3080,3080,3080,3080,0
|
|
20230721,123900,211197220,3080,3080,3080,3080,0
|
|
20230721,123800,211197220,3080,3080,3080,3080,0
|
|
20230721,123700,211197220,3080,3080,3080,3080,0
|
|
20230721,123600,211197220,3080,3080,3080,3080,0
|
|
20230721,123500,211197220,3080,3080,3080,3080,0
|
|
20230721,123400,211197220,3080,3080,3080,3080,0
|
|
20230721,123300,211197220,3080,3080,3080,3080,91
|
|
20230721,123200,210916940,3075,3075,3075,3075,4
|
|
20230721,123100,210904640,3080,3080,3080,3080,477
|
|
20230721,123000,209435480,3080,3080,3080,3080,88
|
|
20230721,122900,209164440,3085,3085,3085,3085,0
|
|
20230721,122800,209164440,3085,3085,3085,3085,0
|
|
20230721,122700,209164440,3085,3085,3085,3085,0
|
|
20230721,122600,209164440,3085,3085,3085,3085,5
|
|
20230721,122500,209149015,3085,3085,3085,3085,49
|
|
20230721,122400,208997850,3085,3085,3085,3085,5
|
|
20230721,122300,208982425,3080,3080,3080,3080,0
|
|
20230721,122200,208982425,3080,3080,3080,3080,0
|
|
20230721,122100,208982425,3080,3080,3080,3080,146
|
|
20230721,122000,208532745,3080,3085,3085,3080,300
|
|
20230721,121900,207608740,3090,3090,3090,3090,0
|
|
20230721,121800,207608740,3090,3090,3090,3090,0
|
|
20230721,121700,207608740,3090,3090,3090,3090,0
|
|
20230721,121600,207608740,3090,3090,3090,3090,32
|
|
20230721,121500,207509860,3085,3090,3090,3085,101
|
|
20230721,121400,207197775,3085,3085,3085,3085,0
|
|
20230721,121300,207197775,3085,3085,3085,3085,0
|
|
20230721,121200,207197775,3085,3085,3085,3085,21
|
|
20230721,121100,207132990,3080,3080,3080,3080,0
|
|
20230721,121000,207132990,3080,3080,3080,3080,0
|
|
20230721,120900,207132990,3080,3080,3080,3080,0
|
|
20230721,120800,207132990,3080,3080,3080,3080,0
|
|
20230721,120700,207132990,3080,3080,3080,3080,70
|
|
20230721,120600,206917390,3075,3075,3075,3075,3113
|
|
20230721,120500,197344915,3075,3075,3075,3075,20
|
|
20230721,120400,197283415,3075,3075,3075,3075,0
|
|
20230721,120300,197283415,3075,3075,3075,3075,11
|
|
20230721,120200,197249590,3070,3070,3070,3070,0
|
|
20230721,120100,197249590,3070,3070,3070,3070,0
|
|
20230721,120000,197249590,3070,3070,3070,3070,179
|
|
20230721,115900,196700060,3075,3075,3075,3075,4
|
|
20230721,115800,196687760,3075,3075,3075,3075,0
|
|
20230721,115700,196687760,3075,3075,3075,3075,0
|
|
20230721,115600,196687760,3075,3075,3075,3075,3
|
|
20230721,115500,196678535,3075,3075,3075,3075,22
|
|
20230721,115400,196610885,3075,3075,3075,3075,78
|
|
20230721,115300,196371035,3080,3080,3080,3080,50
|
|
20230721,115200,196217035,3085,3085,3085,3085,11
|
|
20230721,115100,196183100,3080,3080,3080,3080,70
|
|
20230721,115000,195967500,3070,3070,3070,3070,0
|
|
20230721,114900,195967500,3070,3075,3075,3070,2583
|
|
20230721,114800,188037555,3070,3070,3070,3070,0
|
|
20230721,114700,188037555,3070,3070,3070,3070,0
|
|
20230721,114600,188037555,3070,3070,3070,3070,0
|
|
20230721,114500,188037555,3070,3070,3070,3070,7
|
|
20230721,114400,188016065,3070,3085,3085,3070,10000
|
|
20230721,114300,157256160,3090,3090,3090,3090,0
|
|
20230721,114200,157256160,3090,3090,3090,3090,0
|
|
20230721,114100,157256160,3090,3090,3090,3090,0
|
|
20230721,114000,157256160,3090,3090,3090,3090,0
|
|
20230721,113900,157256160,3090,3090,3090,3090,0
|
|
20230721,113800,157256160,3090,3090,3090,3090,0
|
|
20230721,113700,157256160,3090,3090,3090,3090,0
|
|
20230721,113600,157256160,3090,3090,3090,3090,0
|
|
20230721,113500,157256160,3090,3090,3090,3090,1000
|
|
20230721,113400,154166160,3090,3090,3090,3090,0
|
|
20230721,113300,154166160,3090,3090,3090,3090,0
|
|
20230721,113200,154166160,3090,3090,3090,3090,0
|
|
20230721,113100,154166160,3090,3090,3090,3090,219
|
|
20230721,113000,153489450,3090,3090,3090,3090,31
|
|
20230721,112900,153393660,3085,3085,3085,3085,0
|
|
20230721,112800,153393660,3085,3085,3085,3085,0
|
|
20230721,112700,153393660,3085,3085,3085,3085,0
|
|
20230721,112600,153393660,3085,3085,3085,3085,0
|
|
20230721,112500,153393660,3085,3085,3085,3085,0
|
|
20230721,112400,153393660,3085,3085,3085,3085,0
|
|
20230721,112300,153393660,3085,3085,3085,3085,0
|
|
20230721,112200,153393660,3085,3090,3090,3085,1018
|
|
20230721,112100,150253090,3085,3085,3085,3085,0
|
|
20230721,112000,150253090,3085,3085,3085,3085,0
|
|
20230721,111900,150253090,3085,3085,3085,3085,0
|
|
20230721,111800,150253090,3085,3090,3100,3085,237
|
|
20230721,111700,149521690,3090,3090,3090,3090,3000
|
|
20230721,111600,140251690,3095,3095,3095,3095,0
|
|
20230721,111500,140251690,3095,3095,3095,3095,30
|
|
20230721,111400,140158840,3095,3095,3095,3095,0
|
|
20230721,111300,140158840,3095,3100,3100,3095,31
|
|
20230721,111200,140062890,3095,3095,3095,3095,0
|
|
20230721,111100,140062890,3095,3090,3095,3090,365
|
|
20230721,111000,138934850,3095,3095,3095,3095,213
|
|
20230721,110900,138275615,3090,3090,3090,3090,0
|
|
20230721,110800,138275615,3090,3090,3090,3090,2000
|
|
20230721,110700,132095615,3090,3090,3090,3090,0
|
|
20230721,110600,132095615,3090,3090,3090,3090,11
|
|
20230721,110500,132061625,3090,3090,3090,3090,500
|
|
20230721,110400,130516625,3090,3080,3090,3080,251
|
|
20230721,110300,129741055,3090,3080,3090,3080,651
|
|
20230721,110200,127735965,3080,3080,3080,3080,0
|
|
20230721,110100,127735965,3080,3080,3080,3080,20
|
|
20230721,110000,127674365,3090,3090,3090,3090,0
|
|
20230721,105900,127674365,3090,3090,3090,3090,22
|
|
20230721,105800,127606385,3080,3090,3090,3080,782
|
|
20230721,105700,125197385,3090,3090,3090,3090,0
|
|
20230721,105600,125197385,3090,3090,3090,3090,610
|
|
20230721,105500,123312485,3090,3090,3090,3090,10
|
|
20230721,105400,123281585,3085,3085,3085,3085,0
|
|
20230721,105300,123281585,3085,3085,3085,3085,32
|
|
20230721,105200,123182865,3085,3085,3085,3085,0
|
|
20230721,105100,123182865,3085,3085,3085,3085,0
|
|
20230721,105000,123182865,3085,3085,3085,3085,0
|
|
20230721,104900,123182865,3085,3085,3085,3085,0
|
|
20230721,104800,123182865,3085,3085,3085,3085,100
|
|
20230721,104700,122874365,3090,3090,3090,3090,123
|
|
20230721,104600,122494295,3085,3085,3085,3085,0
|
|
20230721,104500,122494295,3085,3085,3085,3085,0
|
|
20230721,104400,122494295,3085,3085,3085,3085,0
|
|
20230721,104300,122494295,3085,3085,3085,3085,3
|
|
20230721,104200,122485040,3090,3090,3090,3090,0
|
|
20230721,104100,122485040,3090,3090,3090,3090,5
|
|
20230721,104000,122469590,3090,3090,3090,3090,0
|
|
20230721,103900,122469590,3090,3090,3090,3090,0
|
|
20230721,103800,122469590,3090,3090,3090,3090,33
|
|
20230721,103700,122367620,3090,3090,3090,3090,21
|
|
20230721,103600,122302730,3090,3085,3090,3085,200
|
|
20230721,103500,121685275,3085,3085,3085,3085,0
|
|
20230721,103400,121685275,3085,3085,3085,3085,581
|
|
20230721,103300,119892890,3085,3085,3085,3085,1
|
|
20230721,103200,119889805,3080,3080,3080,3080,1
|
|
20230721,103100,119886725,3080,3080,3080,3080,1
|
|
20230721,103000,119883645,3085,3080,3085,3080,172
|
|
20230721,102900,119353360,3080,3080,3080,3080,0
|
|
20230721,102800,119353360,3080,3080,3080,3080,0
|
|
20230721,102700,119353360,3080,3080,3080,3080,0
|
|
20230721,102600,119353360,3080,3080,3080,3080,0
|
|
20230721,102500,119353360,3080,3080,3080,3080,0
|
|
20230721,102400,119353360,3080,3085,3085,3080,110
|
|
20230721,102300,119014210,3085,3085,3085,3085,0
|
|
20230721,102200,119014210,3085,3085,3085,3085,10
|
|
20230721,102100,118983360,3085,3085,3085,3085,0
|
|
20230721,102000,118983360,3085,3085,3085,3085,0
|
|
20230721,101900,118983360,3085,3085,3085,3085,0
|
|
20230721,101800,118983360,3085,3085,3085,3085,0
|
|
20230721,101700,118983360,3085,3085,3090,3085,2338
|
|
20230721,101600,111768540,3080,3080,3080,3080,0
|
|
20230721,101500,111768540,3080,3080,3080,3080,0
|
|
20230721,101400,111768540,3080,3080,3080,3080,37
|
|
20230721,101300,111654580,3085,3085,3085,3085,50
|
|
20230721,101200,111500330,3085,3085,3085,3085,100
|
|
20230721,101100,111191830,3085,3085,3085,3085,0
|
|
20230721,101000,111191830,3085,3085,3085,3085,11
|
|
20230721,100900,111157895,3085,3085,3085,3085,0
|
|
20230721,100800,111157895,3085,3085,3085,3085,0
|
|
20230721,100700,111157895,3085,3085,3085,3085,0
|
|
20230721,100600,111157895,3085,3085,3085,3085,0
|
|
20230721,100500,111157895,3085,3085,3085,3085,33
|
|
20230721,100400,111056090,3085,3085,3085,3085,0
|
|
20230721,100300,111056090,3085,3085,3085,3085,10
|
|
20230721,100200,111025240,3075,3075,3075,3075,0
|
|
20230721,100100,111025240,3075,3075,3075,3075,0
|
|
20230721,100000,111025240,3075,3080,3080,3075,109
|
|
20230721,095900,110690005,3080,3080,3080,3080,0
|
|
20230721,095800,110690005,3080,3080,3080,3080,26
|
|
20230721,095700,110609925,3075,3075,3075,3075,0
|
|
20230721,095600,110609925,3075,3075,3075,3075,386
|
|
20230721,095500,109422975,3075,3080,3080,3075,847
|
|
20230721,095400,106818295,3080,3080,3080,3080,231
|
|
20230721,095300,106106815,3080,3080,3080,3080,0
|
|
20230721,095200,106106815,3080,3080,3080,3080,1400
|
|
20230721,095100,101794815,3080,3095,3095,3080,17
|
|
20230721,095000,101742415,3080,3085,3085,3080,144
|
|
20230721,094900,101298405,3095,3095,3095,3095,1
|
|
20230721,094800,101295310,3100,3085,3100,3085,1040
|
|
20230721,094700,98077440,3080,3080,3080,3080,0
|
|
20230721,094600,98077440,3080,3080,3080,3080,17
|
|
20230721,094500,98025080,3080,3075,3080,3075,123
|
|
20230721,094400,97646850,3075,3075,3075,3075,90
|
|
20230721,094300,97370100,3070,3075,3075,3070,506
|
|
20230721,094200,95814170,3080,3080,3080,3080,20
|
|
20230721,094100,95752570,3080,3080,3080,3075,1362
|
|
20230721,094000,91562970,3080,3080,3080,3080,40
|
|
20230721,093900,91439770,3080,3085,3085,3080,35
|
|
20230721,093800,91331895,3075,3075,3075,3075,300
|
|
20230721,093700,90409395,3075,3080,3080,3075,91
|
|
20230721,093600,90129470,3085,3090,3090,3085,53
|
|
20230721,093500,89965715,3090,3085,3090,3085,7
|
|
20230721,093400,89944110,3085,3085,3085,3085,46
|
|
20230721,093300,89802200,3085,3065,3085,3065,95
|
|
20230721,093200,89511005,3065,3065,3065,3065,16
|
|
20230721,093100,89461965,3090,3090,3090,3090,3
|
|
20230721,093000,89452695,3095,3080,3095,3010,16607
|
|
20230721,092900,38953965,3090,3090,3090,3090,0
|
|
20230721,092800,38953965,3090,3090,3090,3090,0
|
|
20230721,092700,38953965,3090,3090,3090,3090,0
|
|
20230721,092600,38953965,3090,3080,3090,3080,105
|
|
20230721,092500,38630515,3085,3085,3085,3085,5692
|
|
20230721,092400,21070695,3090,3090,3090,3090,0
|
|
20230721,092300,21070695,3090,3090,3090,3090,30
|
|
20230721,092200,20977995,3090,3090,3090,3090,1228
|
|
20230721,092100,17183475,3095,3095,3095,3090,1219
|
|
20230721,092000,13413285,3095,3095,3095,3095,0
|
|
20230721,091900,13413285,3095,3095,3095,3095,183
|
|
20230721,091800,12846900,3095,3095,3095,3095,963
|
|
20230721,091700,9866415,3095,3095,3095,3095,10
|
|
20230721,091600,9835465,3095,3095,3095,3095,0
|
|
20230721,091500,9835465,3095,3095,3095,3095,175
|
|
20230721,091400,9293840,3100,3100,3100,3100,0
|
|
20230721,091300,9293840,3100,3100,3100,3100,132
|
|
20230721,091200,8884640,3110,3110,3110,3110,0
|
|
20230721,091100,8884640,3110,3110,3110,3110,0
|
|
20230721,091000,8884640,3110,3110,3110,3110,1
|
|
20230721,090900,8881530,3100,3100,3100,3100,18
|
|
20230721,090800,8825730,3100,3100,3100,3100,51
|
|
20230721,090700,8667630,3100,3100,3100,3100,395
|
|
20230721,090600,7443130,3100,3100,3100,3100,190
|
|
20230721,090500,6854130,3090,3095,3095,3090,500
|
|
20230721,090400,5308975,3090,3090,3090,3090,0
|
|
20230721,090300,5308975,3090,3090,3090,3090,1109
|
|
20230721,090200,1882165,3105,3105,3105,3105,0
|
|
20230721,090100,1882165,3105,3105,3105,3105,0
|
|
20230721,090000,1882165,3105,3120,3120,3105,604
|