671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200800,219269430,3915,3915,3915,3915,1761
|
|
20230720,200700,219269430,3915,3915,3915,3915,0
|
|
20230720,200600,219269430,3915,3915,3915,3915,0
|
|
20230720,200500,219269430,3915,3915,3915,3915,0
|
|
20230720,200400,219269430,3915,3915,3915,3915,0
|
|
20230720,200300,219269430,3915,3915,3915,3915,0
|
|
20230720,200200,219269430,3915,3915,3915,3915,0
|
|
20230720,200100,219269430,3915,3915,3915,3915,0
|
|
20230720,200000,219269430,3915,3915,3915,3915,0
|
|
20230720,195900,219269430,3915,3915,3915,3915,0
|
|
20230720,195800,219269430,3915,3915,3915,3915,0
|
|
20230720,195700,219269430,3915,3915,3915,3915,0
|
|
20230720,195600,219269430,3915,3915,3915,3915,0
|
|
20230720,195500,219269430,3915,3915,3915,3915,0
|
|
20230720,195400,219269430,3915,3915,3915,3915,0
|
|
20230720,195300,219269430,3915,3915,3915,3915,0
|
|
20230720,195200,219269430,3915,3915,3915,3915,0
|
|
20230720,195100,219269430,3915,3915,3915,3915,0
|
|
20230720,195000,219269430,3915,3915,3915,3915,0
|
|
20230720,194900,219269430,3915,3915,3915,3915,0
|
|
20230720,194800,219269430,3915,3915,3915,3915,0
|
|
20230720,194700,219269430,3915,3915,3915,3915,0
|
|
20230720,194600,219269430,3915,3915,3915,3915,0
|
|
20230720,194500,219269430,3915,3915,3915,3915,0
|
|
20230720,194400,219269430,3915,3915,3915,3915,0
|
|
20230720,194300,219269430,3915,3915,3915,3915,0
|
|
20230720,194200,219269430,3915,3915,3915,3915,0
|
|
20230720,194100,219269430,3915,3915,3915,3915,0
|
|
20230720,194000,219269430,3915,3915,3915,3915,0
|
|
20230720,193900,219269430,3915,3915,3915,3915,0
|
|
20230720,193800,219269430,3915,3915,3915,3915,1761
|
|
20230720,193700,219269430,3915,3915,3915,3915,0
|
|
20230720,193600,219269430,3915,3915,3915,3915,0
|
|
20230720,193500,219269430,3915,3915,3915,3915,0
|
|
20230720,193400,219269430,3915,3915,3915,3915,0
|
|
20230720,193300,219269430,3915,3915,3915,3915,0
|
|
20230720,193200,219269430,3915,3915,3915,3915,0
|
|
20230720,193100,219269430,3915,3915,3915,3915,0
|
|
20230720,193000,219269430,3915,3915,3915,3915,0
|
|
20230720,192900,219269430,3915,3915,3915,3915,0
|
|
20230720,192800,219269430,3915,3915,3915,3915,0
|
|
20230720,192700,219269430,3915,3915,3915,3915,0
|
|
20230720,192600,219269430,3915,3915,3915,3915,0
|
|
20230720,192500,219269430,3915,3915,3915,3915,0
|
|
20230720,192400,219269430,3915,3915,3915,3915,0
|
|
20230720,192300,219269430,3915,3915,3915,3915,0
|
|
20230720,192200,219269430,3915,3915,3915,3915,0
|
|
20230720,192100,219269430,3915,3915,3915,3915,0
|
|
20230720,192000,219269430,3915,3915,3915,3915,0
|
|
20230720,191900,219269430,3915,3915,3915,3915,0
|
|
20230720,191800,219269430,3915,3915,3915,3915,0
|
|
20230720,191700,219269430,3915,3915,3915,3915,0
|
|
20230720,191600,219269430,3915,3915,3915,3915,0
|
|
20230720,191500,219269430,3915,3915,3915,3915,0
|
|
20230720,191400,219269430,3915,3915,3915,3915,0
|
|
20230720,191300,219269430,3915,3915,3915,3915,0
|
|
20230720,191200,219269430,3915,3915,3915,3915,0
|
|
20230720,191100,219269430,3915,3915,3915,3915,0
|
|
20230720,191000,219269430,3915,3915,3915,3915,0
|
|
20230720,190900,219269430,3915,3915,3915,3915,0
|
|
20230720,190800,219269430,3915,3915,3915,3915,1761
|
|
20230720,190700,219269430,3915,3915,3915,3915,0
|
|
20230720,190600,219269430,3915,3915,3915,3915,0
|
|
20230720,190500,219269430,3915,3915,3915,3915,0
|
|
20230720,190400,219269430,3915,3915,3915,3915,0
|
|
20230720,190300,219269430,3915,3915,3915,3915,0
|
|
20230720,190200,219269430,3915,3915,3915,3915,0
|
|
20230720,190100,219269430,3915,3915,3915,3915,0
|
|
20230720,190000,219269430,3915,3915,3915,3915,0
|
|
20230720,185900,219269430,3915,3915,3915,3915,0
|
|
20230720,185800,219269430,3915,3915,3915,3915,0
|
|
20230720,185700,219269430,3915,3915,3915,3915,0
|
|
20230720,185600,219269430,3915,3915,3915,3915,0
|
|
20230720,185500,219269430,3915,3915,3915,3915,0
|
|
20230720,185400,219269430,3915,3915,3915,3915,0
|
|
20230720,185300,219269430,3915,3915,3915,3915,0
|
|
20230720,185200,219269430,3915,3915,3915,3915,0
|
|
20230720,185100,219269430,3915,3915,3915,3915,0
|
|
20230720,185000,219269430,3915,3915,3915,3915,0
|
|
20230720,184900,219269430,3915,3915,3915,3915,0
|
|
20230720,184800,219269430,3915,3915,3915,3915,0
|
|
20230720,184700,219269430,3915,3915,3915,3915,0
|
|
20230720,184600,219269430,3915,3915,3915,3915,0
|
|
20230720,184500,219269430,3915,3915,3915,3915,0
|
|
20230720,184400,219269430,3915,3915,3915,3915,0
|
|
20230720,184300,219269430,3915,3915,3915,3915,0
|
|
20230720,184200,219269430,3915,3915,3915,3915,0
|
|
20230720,184100,219269430,3915,3915,3915,3915,0
|
|
20230720,184000,219269430,3915,3915,3915,3915,0
|
|
20230720,183900,219269430,3915,3915,3915,3915,0
|
|
20230720,183800,219269430,3915,3915,3915,3915,1761
|
|
20230720,183700,219269430,3915,3915,3915,3915,0
|
|
20230720,183600,219269430,3915,3915,3915,3915,0
|
|
20230720,183500,219269430,3915,3915,3915,3915,0
|
|
20230720,183400,219269430,3915,3915,3915,3915,0
|
|
20230720,183300,219269430,3915,3915,3915,3915,0
|
|
20230720,183200,219269430,3915,3915,3915,3915,0
|
|
20230720,183100,219269430,3915,3915,3915,3915,0
|
|
20230720,183000,219269430,3915,3915,3915,3915,0
|
|
20230720,182900,219269430,3915,3915,3915,3915,0
|
|
20230720,182800,219269430,3915,3915,3915,3915,0
|
|
20230720,182700,219269430,3915,3915,3915,3915,0
|
|
20230720,182600,219269430,3915,3915,3915,3915,0
|
|
20230720,182500,219269430,3915,3915,3915,3915,0
|
|
20230720,182400,219269430,3915,3915,3915,3915,0
|
|
20230720,182300,219269430,3915,3915,3915,3915,0
|
|
20230720,182200,219269430,3915,3915,3915,3915,0
|
|
20230720,182100,219269430,3915,3915,3915,3915,0
|
|
20230720,182000,219269430,3915,3915,3915,3915,0
|
|
20230720,181900,219269430,3915,3915,3915,3915,0
|
|
20230720,181800,219269430,3915,3915,3915,3915,0
|
|
20230720,181700,219269430,3915,3915,3915,3915,0
|
|
20230720,181600,219269430,3915,3915,3915,3915,0
|
|
20230720,181500,219269430,3915,3915,3915,3915,0
|
|
20230720,181400,219269430,3915,3915,3915,3915,0
|
|
20230720,181300,219269430,3915,3915,3915,3915,0
|
|
20230720,181200,219269430,3915,3915,3915,3915,0
|
|
20230720,181100,219269430,3915,3915,3915,3915,0
|
|
20230720,181000,219269430,3915,3915,3915,3915,0
|
|
20230720,180900,219269430,3915,3915,3915,3915,0
|
|
20230720,180800,219269430,3915,3915,3915,3915,1761
|
|
20230720,180700,219269430,3915,3915,3915,3915,0
|
|
20230720,180600,219269430,3915,3915,3915,3915,0
|
|
20230720,180500,219269430,3915,3915,3915,3915,0
|
|
20230720,180400,219269430,3915,3915,3915,3915,0
|
|
20230720,180300,219269430,3915,3915,3915,3915,0
|
|
20230720,180200,219269430,3915,3915,3915,3915,0
|
|
20230720,180100,219269430,3915,3915,3915,3915,0
|
|
20230720,180000,219269430,3915,3915,3915,3915,0
|
|
20230720,175900,219269430,3915,3915,3915,3915,0
|
|
20230720,175800,219269430,3915,3915,3915,3915,0
|
|
20230720,175700,219269430,3915,3915,3915,3915,0
|
|
20230720,175600,219269430,3915,3915,3915,3915,0
|
|
20230720,175500,219269430,3915,3915,3915,3915,0
|
|
20230720,175400,219269430,3915,3915,3915,3915,0
|
|
20230720,175300,219269430,3915,3915,3915,3915,0
|
|
20230720,175200,219269430,3915,3915,3915,3915,0
|
|
20230720,175100,219269430,3915,3915,3915,3915,0
|
|
20230720,175000,219269430,3915,3915,3915,3915,0
|
|
20230720,174900,219269430,3915,3915,3915,3915,0
|
|
20230720,174800,219269430,3915,3915,3915,3915,0
|
|
20230720,174700,219269430,3915,3915,3915,3915,0
|
|
20230720,174600,219269430,3915,3915,3915,3915,0
|
|
20230720,174500,219269430,3915,3915,3915,3915,0
|
|
20230720,174400,219269430,3915,3915,3915,3915,0
|
|
20230720,174300,219269430,3915,3915,3915,3915,0
|
|
20230720,174200,219269430,3915,3915,3915,3915,0
|
|
20230720,174100,219269430,3915,3915,3915,3915,0
|
|
20230720,174000,219269430,3915,3915,3915,3915,0
|
|
20230720,173900,219269430,3915,3915,3915,3915,0
|
|
20230720,173800,219269430,3915,3915,3915,3915,1761
|
|
20230720,173700,219269430,3915,3915,3915,3915,0
|
|
20230720,173600,219269430,3915,3915,3915,3915,0
|
|
20230720,173500,219269430,3915,3915,3915,3915,0
|
|
20230720,173400,219269430,3915,3915,3915,3915,0
|
|
20230720,173300,219269430,3915,3915,3915,3915,0
|
|
20230720,173200,219269430,3915,3915,3915,3915,0
|
|
20230720,173100,219269430,3915,3915,3915,3915,0
|
|
20230720,173000,219269430,3915,3915,3915,3915,0
|
|
20230720,172900,219269430,3915,3915,3915,3915,0
|
|
20230720,172800,219269430,3915,3915,3915,3915,0
|
|
20230720,172700,219269430,3915,3915,3915,3915,0
|
|
20230720,172600,219269430,3915,3915,3915,3915,0
|
|
20230720,172500,219269430,3915,3915,3915,3915,0
|
|
20230720,172400,219269430,3915,3915,3915,3915,0
|
|
20230720,172300,219269430,3915,3915,3915,3915,0
|
|
20230720,172200,219269430,3915,3915,3915,3915,0
|
|
20230720,172100,219269430,3915,3915,3915,3915,0
|
|
20230720,172000,219269430,3915,3915,3915,3915,0
|
|
20230720,171900,219269430,3915,3915,3915,3915,0
|
|
20230720,171800,219269430,3915,3915,3915,3915,0
|
|
20230720,171700,219269430,3915,3915,3915,3915,0
|
|
20230720,171600,219269430,3915,3915,3915,3915,0
|
|
20230720,171500,219269430,3915,3915,3915,3915,0
|
|
20230720,171400,219269430,3915,3915,3915,3915,0
|
|
20230720,171300,219269430,3915,3915,3915,3915,0
|
|
20230720,171200,219269430,3915,3915,3915,3915,0
|
|
20230720,171100,219269430,3915,3915,3915,3915,0
|
|
20230720,171000,219269430,3915,3915,3915,3915,0
|
|
20230720,170900,219269430,3915,3915,3915,3915,0
|
|
20230720,170800,219269430,3915,3915,3915,3915,1761
|
|
20230720,170700,219269430,3915,3915,3915,3915,0
|
|
20230720,170600,219269430,3915,3915,3915,3915,0
|
|
20230720,170500,219269430,3915,3915,3915,3915,0
|
|
20230720,170400,219269430,3915,3915,3915,3915,0
|
|
20230720,170300,219269430,3915,3915,3915,3915,0
|
|
20230720,170200,219269430,3915,3915,3915,3915,0
|
|
20230720,170100,219269430,3915,3915,3915,3915,0
|
|
20230720,170000,219269430,3915,3915,3915,3915,0
|
|
20230720,165900,219269430,3915,3915,3915,3915,0
|
|
20230720,165800,219269430,3915,3915,3915,3915,0
|
|
20230720,165700,219269430,3915,3915,3915,3915,0
|
|
20230720,165600,219269430,3915,3915,3915,3915,0
|
|
20230720,165500,219269430,3915,3915,3915,3915,0
|
|
20230720,165400,219269430,3915,3915,3915,3915,0
|
|
20230720,165300,219269430,3915,3915,3915,3915,0
|
|
20230720,165200,219269430,3915,3915,3915,3915,0
|
|
20230720,165100,219269430,3915,3915,3915,3915,0
|
|
20230720,165000,219269430,3915,3915,3915,3915,0
|
|
20230720,164900,219269430,3915,3915,3915,3915,0
|
|
20230720,164800,219269430,3915,3915,3915,3915,0
|
|
20230720,164700,219269430,3915,3915,3915,3915,0
|
|
20230720,164600,219269430,3915,3915,3915,3915,0
|
|
20230720,164500,219269430,3915,3915,3915,3915,0
|
|
20230720,164400,219269430,3915,3915,3915,3915,0
|
|
20230720,164300,219269430,3915,3915,3915,3915,0
|
|
20230720,164200,219269430,3915,3915,3915,3915,0
|
|
20230720,164100,219269430,3915,3915,3915,3915,0
|
|
20230720,164000,219269430,3915,3915,3915,3915,0
|
|
20230720,163900,219269430,3915,3915,3915,3915,0
|
|
20230720,163800,219269430,3915,3915,3915,3915,1761
|
|
20230720,163700,219269430,3915,3915,3915,3915,0
|
|
20230720,163600,219269430,3915,3915,3915,3915,0
|
|
20230720,163500,219269430,3915,3915,3915,3915,0
|
|
20230720,163400,219269430,3915,3915,3915,3915,0
|
|
20230720,163300,219269430,3915,3915,3915,3915,0
|
|
20230720,163200,219269430,3915,3915,3915,3915,0
|
|
20230720,163100,219269430,3915,3915,3915,3915,0
|
|
20230720,163000,219269430,3915,3915,3915,3915,0
|
|
20230720,162900,219269430,3915,3915,3915,3915,0
|
|
20230720,162800,219269430,3915,3915,3915,3915,0
|
|
20230720,162700,219269430,3915,3915,3915,3915,0
|
|
20230720,162600,219269430,3915,3915,3915,3915,0
|
|
20230720,162500,219269430,3915,3915,3915,3915,0
|
|
20230720,162400,219269430,3915,3915,3915,3915,0
|
|
20230720,162300,219269430,3915,3915,3915,3915,0
|
|
20230720,162200,219269430,3915,3915,3915,3915,0
|
|
20230720,162100,219269430,3915,3915,3915,3915,0
|
|
20230720,162000,219269430,3915,3915,3915,3915,0
|
|
20230720,161900,219269430,3915,3915,3915,3915,0
|
|
20230720,161800,219269430,3915,3915,3915,3915,0
|
|
20230720,161700,219269430,3915,3915,3915,3915,0
|
|
20230720,161600,219269430,3915,3915,3915,3915,0
|
|
20230720,161500,219269430,3915,3915,3915,3915,0
|
|
20230720,161400,219269430,3915,3915,3915,3915,0
|
|
20230720,161300,219269430,3915,3915,3915,3915,0
|
|
20230720,161200,219269430,3915,3915,3915,3915,0
|
|
20230720,161100,219269430,3915,3915,3915,3915,0
|
|
20230720,161000,219269430,3915,3915,3915,3915,0
|
|
20230720,160900,219269430,3915,3915,3915,3915,0
|
|
20230720,160800,219269430,3915,3915,3915,3915,1761
|
|
20230720,160700,219269430,3915,3915,3915,3915,0
|
|
20230720,160600,219269430,3915,3915,3915,3915,0
|
|
20230720,160500,219269430,3915,3915,3915,3915,0
|
|
20230720,160400,219269430,3915,3915,3915,3915,0
|
|
20230720,160300,219269430,3915,3915,3915,3915,0
|
|
20230720,160200,219269430,3915,3915,3915,3915,0
|
|
20230720,160100,219269430,3915,3915,3915,3915,0
|
|
20230720,160000,219269430,3915,3915,3915,3915,0
|
|
20230720,155900,219269430,3915,3915,3915,3915,0
|
|
20230720,155800,219269430,3915,3915,3915,3915,0
|
|
20230720,155700,219269430,3915,3915,3915,3915,0
|
|
20230720,155600,219269430,3915,3915,3915,3915,0
|
|
20230720,155500,219269430,3915,3915,3915,3915,0
|
|
20230720,155400,219269430,3915,3915,3915,3915,0
|
|
20230720,155300,219269430,3915,3915,3915,3915,0
|
|
20230720,155200,219269430,3915,3915,3915,3915,0
|
|
20230720,155100,219269430,3915,3915,3915,3915,0
|
|
20230720,155000,219269430,3915,3915,3915,3915,0
|
|
20230720,154900,219269430,3915,3915,3915,3915,0
|
|
20230720,154800,219269430,3915,3915,3915,3915,0
|
|
20230720,154700,219269430,3915,3915,3915,3915,0
|
|
20230720,154600,219269430,3915,3915,3915,3915,0
|
|
20230720,154500,219269430,3915,3915,3915,3915,0
|
|
20230720,154400,219269430,3915,3915,3915,3915,0
|
|
20230720,154300,219269430,3915,3915,3915,3915,0
|
|
20230720,154200,219269430,3915,3915,3915,3915,0
|
|
20230720,154100,219269430,3915,3915,3915,3915,0
|
|
20230720,154000,219269430,3915,3915,3915,3915,0
|
|
20230720,153900,219269430,3915,3915,3915,3915,0
|
|
20230720,153800,219269430,3915,3915,3915,3915,1761
|
|
20230720,153700,219269430,3915,3915,3915,3915,0
|
|
20230720,153600,219269430,3915,3915,3915,3915,0
|
|
20230720,153500,219269430,3915,3915,3915,3915,0
|
|
20230720,153400,219269430,3915,3915,3915,3915,0
|
|
20230720,153300,219269430,3915,3915,3915,3915,0
|
|
20230720,153200,219269430,3915,3915,3915,3915,0
|
|
20230720,153100,219269430,3915,3915,3915,3915,0
|
|
20230720,153000,219269430,3915,3915,3915,3915,1761
|
|
20230720,152900,212375115,3915,3915,3915,3915,0
|
|
20230720,152800,212375115,3915,3915,3915,3915,0
|
|
20230720,152700,212375115,3915,3915,3915,3915,0
|
|
20230720,152600,212375115,3915,3915,3915,3915,0
|
|
20230720,152500,212375115,3915,3915,3915,3915,0
|
|
20230720,152400,212375115,3915,3915,3915,3915,0
|
|
20230720,152300,212375115,3915,3915,3915,3915,0
|
|
20230720,152200,212375115,3915,3915,3915,3915,0
|
|
20230720,152100,212375115,3915,3915,3915,3915,0
|
|
20230720,152000,212375115,3915,3915,3915,3915,0
|
|
20230720,151900,212375115,3915,3915,3915,3915,921
|
|
20230720,151800,208769400,3920,3920,3920,3920,227
|
|
20230720,151700,207879560,3945,3920,3945,3920,35
|
|
20230720,151600,207742235,3950,3950,3950,3950,0
|
|
20230720,151500,207742235,3950,3925,3950,3925,30
|
|
20230720,151400,207624460,3950,3950,3950,3950,1
|
|
20230720,151300,207620510,3925,3925,3925,3925,29
|
|
20230720,151200,207506685,3950,3950,3950,3950,1
|
|
20230720,151100,207502735,3925,3945,3950,3925,35
|
|
20230720,151000,207365255,3945,3920,3945,3920,64
|
|
20230720,150900,207113525,3920,3920,3920,3920,200
|
|
20230720,150800,206329525,3920,3930,3945,3920,33
|
|
20230720,150700,206199850,3945,3945,3945,3945,0
|
|
20230720,150600,206199850,3945,3950,3950,3920,1033
|
|
20230720,150500,202140470,3945,3950,3950,3945,5
|
|
20230720,150400,202120730,3940,3940,3940,3940,29
|
|
20230720,150300,202006470,3950,3940,3950,3940,31
|
|
20230720,150200,201884320,3950,3950,3950,3950,1
|
|
20230720,150100,201880370,3940,3940,3940,3940,30
|
|
20230720,150000,201762170,3950,3940,3950,3940,35
|
|
20230720,145900,201624250,3940,3930,3940,3930,30
|
|
20230720,145800,201506340,3950,3950,3950,3950,4
|
|
20230720,145700,201490540,3930,3950,3950,3930,331
|
|
20230720,145600,200183690,3950,3930,3950,3930,30
|
|
20230720,145500,200065770,3950,3950,3950,3950,25
|
|
20230720,145400,199967020,3930,3945,3950,3930,36
|
|
20230720,145300,199825445,3945,3950,3950,3945,393
|
|
20230720,145200,198275050,3945,3945,3945,3945,42
|
|
20230720,145100,198109360,3950,3950,3950,3945,6
|
|
20230720,145000,198085680,3945,3950,3950,3945,44
|
|
20230720,144900,197912085,3945,3930,3945,3930,78
|
|
20230720,144800,197604825,3945,3945,3945,3945,0
|
|
20230720,144700,197604825,3945,3930,3945,3930,157
|
|
20230720,144600,196987800,3945,3945,3945,3945,0
|
|
20230720,144500,196987800,3945,3930,3945,3930,31
|
|
20230720,144400,196865955,3945,3930,3945,3930,31
|
|
20230720,144300,196744110,3945,3945,3945,3945,1
|
|
20230720,144200,196740165,3930,3930,3930,3930,29
|
|
20230720,144100,196626195,3945,3945,3945,3945,2
|
|
20230720,144000,196618305,3930,3945,3945,3930,31
|
|
20230720,143900,196496460,3930,3930,3930,3930,0
|
|
20230720,143800,196496460,3930,3945,3945,3930,30
|
|
20230720,143700,196378545,3930,3930,3930,3930,30
|
|
20230720,143600,196260645,3930,3930,3930,3930,32
|
|
20230720,143500,196134885,3930,3935,3935,3930,33
|
|
20230720,143400,196005180,3945,3945,3945,3945,0
|
|
20230720,143300,196005180,3945,3930,3945,3930,31
|
|
20230720,143200,195883325,3945,3945,3945,3945,1
|
|
20230720,143100,195879380,3930,3930,3930,3930,30
|
|
20230720,143000,195761480,3945,3935,3945,3935,30
|
|
20230720,142900,195643420,3930,3930,3930,3930,0
|
|
20230720,142800,195643420,3930,3930,3930,3930,30
|
|
20230720,142700,195525520,3945,3945,3945,3945,1
|
|
20230720,142600,195521575,3930,3930,3930,3930,105
|
|
20230720,142500,195108925,3930,3930,3930,3930,0
|
|
20230720,142400,195108925,3930,3930,3930,3930,29
|
|
20230720,142300,194994955,3945,3930,3945,3930,31
|
|
20230720,142200,194873110,3945,3945,3945,3945,2
|
|
20230720,142100,194865220,3930,3930,3930,3930,29
|
|
20230720,142000,194751250,3945,3945,3945,3945,0
|
|
20230720,141900,194751250,3945,3930,3945,3930,31
|
|
20230720,141800,194629405,3945,3945,3945,3945,1
|
|
20230720,141700,194625460,3930,3930,3930,3930,30
|
|
20230720,141600,194507560,3945,3930,3945,3930,30
|
|
20230720,141500,194389645,3945,3945,3945,3945,1
|
|
20230720,141400,194385700,3930,3930,3930,3930,30
|
|
20230720,141300,194267800,3955,3955,3955,3955,1
|
|
20230720,141200,194263845,3930,3930,3930,3930,29
|
|
20230720,141100,194149875,3955,3930,3955,3930,31
|
|
20230720,141000,194028020,3955,3955,3955,3955,1
|
|
20230720,140900,194024065,3930,3930,3930,3930,30
|
|
20230720,140800,193906165,3950,3940,3950,3940,344
|
|
20230720,140700,192547810,3930,3930,3930,3930,29
|
|
20230720,140600,192433840,3940,3930,3940,3930,7
|
|
20230720,140500,192406320,3925,3930,3930,3925,50
|
|
20230720,140400,192209970,3930,3925,3930,3925,31
|
|
20230720,140300,192088285,3930,3930,3930,3930,0
|
|
20230720,140200,192088285,3930,3940,3940,3930,4
|
|
20230720,140100,192072545,3940,3930,3940,3930,58
|
|
20230720,140000,191844095,3930,3925,3930,3925,51
|
|
20230720,135900,191643815,3930,3930,3930,3930,0
|
|
20230720,135800,191643815,3930,3930,3930,3930,1
|
|
20230720,135700,191639885,3925,3925,3925,3925,30
|
|
20230720,135600,191522135,3940,3940,3940,3940,0
|
|
20230720,135500,191522135,3940,3925,3940,3925,30
|
|
20230720,135400,191404370,3940,3940,3940,3940,0
|
|
20230720,135300,191404370,3940,3925,3940,3925,31
|
|
20230720,135200,191282680,3940,3940,3940,3935,5
|
|
20230720,135100,191262990,3925,3925,3925,3925,30
|
|
20230720,135000,191145240,3925,3925,3925,3925,29
|
|
20230720,134900,191031415,3940,3940,3940,3940,1
|
|
20230720,134800,191027475,3925,3925,3925,3925,30
|
|
20230720,134700,190909725,3920,3920,3920,3920,74
|
|
20230720,134600,190619645,3915,3920,3920,3915,160
|
|
20230720,134500,189992590,3920,3920,3920,3920,1
|
|
20230720,134400,189988670,3915,3940,3940,3915,781
|
|
20230720,134300,186926400,3940,3920,3940,3920,31
|
|
20230720,134200,186804860,3940,3940,3940,3940,1
|
|
20230720,134100,186800920,3920,3920,3920,3920,829
|
|
20230720,134000,183551240,3940,3940,3940,3940,0
|
|
20230720,133900,183551240,3940,3920,3940,3920,31
|
|
20230720,133800,183429700,3920,3920,3920,3920,29
|
|
20230720,133700,183316020,3940,3940,3940,3940,1
|
|
20230720,133600,183312080,3920,3920,3920,3920,30
|
|
20230720,133500,183194480,3940,3940,3940,3940,2
|
|
20230720,133400,183186600,3940,3935,3940,3925,98
|
|
20230720,133300,182801175,3935,3925,3935,3925,43
|
|
20230720,133200,182632250,3925,3925,3925,3925,30
|
|
20230720,133100,182514500,3925,3925,3925,3925,1
|
|
20230720,133000,182510575,3940,3940,3940,3940,0
|
|
20230720,132900,182510575,3940,3915,3940,3915,31
|
|
20230720,132800,182389160,3945,3945,3945,3945,1
|
|
20230720,132700,182385215,3910,3915,3915,3910,133
|
|
20230720,132600,181865180,3910,3910,3910,3910,0
|
|
20230720,132500,181865180,3910,3935,3950,3910,80
|
|
20230720,132400,181550455,3935,3910,3935,3910,156
|
|
20230720,132300,180940195,3915,3935,3935,3915,4230
|
|
20230720,132200,164359755,3940,3940,3960,3940,1279
|
|
20230720,132100,159320360,3970,3970,3970,3970,0
|
|
20230720,132000,159320360,3970,3940,3970,3940,31
|
|
20230720,131900,159198165,3940,3940,3940,3940,0
|
|
20230720,131800,159198165,3940,3950,3950,3940,31
|
|
20230720,131700,159076015,3935,3935,3935,3935,50
|
|
20230720,131600,158879265,3980,3940,3980,3940,758
|
|
20230720,131500,155873495,3940,3960,3960,3940,2
|
|
20230720,131400,155865595,3960,3940,3960,3940,30
|
|
20230720,131300,155747375,3940,3940,3940,3940,1
|
|
20230720,131200,155743435,3960,3930,3960,3930,31
|
|
20230720,131100,155621550,3960,3960,3960,3960,10
|
|
20230720,131000,155581950,3930,3930,3930,3930,30
|
|
20230720,130900,155464050,3960,3960,3960,3960,0
|
|
20230720,130800,155464050,3960,3930,3960,3930,38
|
|
20230720,130700,155314680,3960,3960,3960,3960,1
|
|
20230720,130600,155310720,3930,3955,3960,3930,367
|
|
20230720,130500,153859910,3955,3930,3955,3930,61
|
|
20230720,130400,153619405,3930,3930,3930,3930,12
|
|
20230720,130300,153572245,3955,3935,3955,3930,34
|
|
20230720,130200,153438580,3935,3925,3955,3925,29
|
|
20230720,130100,153324715,3925,3955,3955,3925,4
|
|
20230720,130000,153308985,3925,3925,3925,3925,29
|
|
20230720,125900,153195160,3925,3925,3925,3925,1
|
|
20230720,125800,153191235,3925,3925,3925,3925,29
|
|
20230720,125700,153077410,3950,3950,3950,3950,0
|
|
20230720,125600,153077410,3950,3925,3950,3925,31
|
|
20230720,125500,152955710,3955,3920,3955,3920,22
|
|
20230720,125400,152869435,3915,3940,3940,3915,3018
|
|
20230720,125300,141021690,3960,3960,3960,3960,2
|
|
20230720,125200,141013770,3940,3940,3940,3940,80
|
|
20230720,125100,140698570,3940,3950,3950,3940,867
|
|
20230720,125000,137274420,3960,3960,3960,3960,0
|
|
20230720,124900,137274420,3960,3950,3960,3950,30
|
|
20230720,124800,137155910,3960,3960,3960,3960,0
|
|
20230720,124700,137155910,3960,3960,3960,3950,34
|
|
20230720,124600,137021570,3960,3960,3960,3960,1
|
|
20230720,124500,137017610,3950,3950,3950,3950,29
|
|
20230720,124400,136903060,3960,3940,3960,3940,31
|
|
20230720,124300,136780900,3960,3960,3960,3960,0
|
|
20230720,124200,136780900,3960,3960,3960,3940,157
|
|
20230720,124100,136159780,3960,3960,3960,3960,1
|
|
20230720,124000,136155820,3940,3960,3960,3940,30
|
|
20230720,123900,136037600,3940,3940,3940,3940,30
|
|
20230720,123800,135919400,3960,3960,3960,3960,0
|
|
20230720,123700,135919400,3960,3940,3960,3940,30
|
|
20230720,123600,135801180,3940,3940,3940,3940,0
|
|
20230720,123500,135801180,3940,3940,3940,3940,30
|
|
20230720,123400,135682980,3940,3940,3940,3940,0
|
|
20230720,123300,135682980,3940,3940,3940,3940,30
|
|
20230720,123200,135564780,3945,3940,3945,3940,31
|
|
20230720,123100,135442630,3945,3945,3945,3945,3
|
|
20230720,123000,135430795,3945,3945,3945,3945,25
|
|
20230720,122900,135332170,3940,3940,3940,3940,0
|
|
20230720,122800,135332170,3940,3960,3960,3940,30
|
|
20230720,122700,135213950,3940,3940,3940,3940,0
|
|
20230720,122600,135213950,3940,3940,3940,3940,30
|
|
20230720,122500,135095750,3960,3940,3960,3940,38
|
|
20230720,122400,134945975,3940,3940,3940,3940,0
|
|
20230720,122300,134945975,3940,3945,3945,3940,36
|
|
20230720,122200,134804100,3945,3945,3945,3945,0
|
|
20230720,122100,134804100,3945,3940,3945,3940,31
|
|
20230720,122000,134681955,3945,3945,3945,3945,1
|
|
20230720,121900,134678010,3940,3940,3940,3940,30
|
|
20230720,121800,134559810,3945,3945,3945,3940,27
|
|
20230720,121700,134453350,3960,3960,3960,3960,0
|
|
20230720,121600,134453350,3960,3945,3960,3945,31
|
|
20230720,121500,134331040,3960,3945,3960,3945,24
|
|
20230720,121400,134236330,3945,3940,3945,3940,9
|
|
20230720,121300,134200835,3935,3935,3935,3935,0
|
|
20230720,121200,134200835,3935,3945,3945,3935,170
|
|
20230720,121100,133531155,3945,3960,3960,3945,31
|
|
20230720,121000,133408845,3945,3945,3945,3945,0
|
|
20230720,120900,133408845,3945,3960,3960,3945,30
|
|
20230720,120800,133290480,3945,3945,3945,3945,30
|
|
20230720,120700,133172130,3940,3940,3940,3940,30
|
|
20230720,120600,133053930,3940,3940,3940,3940,29
|
|
20230720,120500,132939670,3945,3945,3945,3945,0
|
|
20230720,120400,132939670,3945,3960,3960,3945,4
|
|
20230720,120300,132923860,3960,3960,3960,3960,1
|
|
20230720,120200,132919900,3940,3960,3960,3940,31
|
|
20230720,120100,132797740,3940,3940,3940,3940,0
|
|
20230720,120000,132797740,3940,3960,3960,3940,165
|
|
20230720,115900,132144920,3940,3940,3940,3940,30
|
|
20230720,115800,132026720,3960,3960,3960,3960,1
|
|
20230720,115700,132022760,3940,3940,3940,3940,169
|
|
20230720,115600,131356900,3960,3960,3960,3960,1
|
|
20230720,115500,131352940,3940,3960,3960,3940,31
|
|
20230720,115400,131230780,3940,3940,3940,3940,0
|
|
20230720,115300,131230780,3940,3940,3940,3940,30
|
|
20230720,115200,131112580,3965,3950,3965,3950,834
|
|
20230720,115100,127818265,3955,3955,3955,3955,19
|
|
20230720,115000,127743120,3955,3955,3955,3955,53
|
|
20230720,114900,127533505,3955,3980,3980,3955,157
|
|
20230720,114800,126912545,3955,3955,3955,3955,29
|
|
20230720,114700,126797850,3980,3955,3980,3955,103
|
|
20230720,114600,126390460,3955,3955,3955,3955,30
|
|
20230720,114500,126271810,3980,3955,3980,3955,31
|
|
20230720,114400,126149180,3980,3980,3980,3980,1
|
|
20230720,114300,126145200,3955,3955,3955,3955,29
|
|
20230720,114200,126030505,3980,3980,3980,3980,5
|
|
20230720,114100,126010605,3955,3955,3955,3955,30
|
|
20230720,114000,125891955,3980,3980,3980,3980,1
|
|
20230720,113900,125887975,3955,3980,3980,3955,51
|
|
20230720,113800,125685720,3980,3955,3980,3955,31
|
|
20230720,113700,125563090,3955,3955,3955,3955,0
|
|
20230720,113600,125563090,3955,3980,3980,3955,34
|
|
20230720,113500,125428520,3955,3955,3955,3955,0
|
|
20230720,113400,125428520,3955,3955,3955,3955,29
|
|
20230720,113300,125313825,3980,3960,3980,3960,56
|
|
20230720,113200,125091545,3960,3960,3960,3960,1
|
|
20230720,113100,125087585,3980,3960,3980,3960,31
|
|
20230720,113000,124964785,3960,3960,3960,3960,0
|
|
20230720,112900,124964785,3960,3960,3960,3960,30
|
|
20230720,112800,124845985,3960,3960,3960,3960,0
|
|
20230720,112700,124845985,3960,3960,3960,3960,30
|
|
20230720,112600,124727185,3980,3960,3980,3960,32
|
|
20230720,112500,124600405,3980,3980,3980,3980,1
|
|
20230720,112400,124596425,3955,3955,3955,3955,30
|
|
20230720,112300,124477775,3980,3980,3980,3980,37
|
|
20230720,112200,124330515,3955,3955,3955,3955,29
|
|
20230720,112100,124215820,3980,3955,3980,3955,36
|
|
20230720,112000,124073340,3955,3980,3980,3955,80
|
|
20230720,111900,123755690,3980,3955,3980,3955,31
|
|
20230720,111800,123633060,3980,3980,3980,3980,3
|
|
20230720,111700,123621120,3980,3980,3980,3955,35
|
|
20230720,111600,123482545,3975,3970,3975,3970,80
|
|
20230720,111500,123164795,3970,3970,3970,3950,41
|
|
20230720,111400,123002625,3950,3950,3950,3950,0
|
|
20230720,111300,123002625,3950,3950,3950,3950,29
|
|
20230720,111200,122888075,3970,3935,3970,3935,35
|
|
20230720,111100,122750175,3975,3970,3975,3970,5
|
|
20230720,111000,122730315,3970,3920,3970,3920,4723
|
|
20230720,110900,104101530,3915,3915,3915,3915,20
|
|
20230720,110800,104023230,3920,3935,3935,3920,5
|
|
20230720,110700,104003570,3920,3915,3920,3915,36
|
|
20230720,110600,103862600,3935,3935,3935,3935,1
|
|
20230720,110500,103858665,3915,3925,3925,3915,2429
|
|
20230720,110400,94335780,3945,3945,3945,3945,0
|
|
20230720,110300,94335780,3945,3925,3945,3925,31
|
|
20230720,110200,94214085,3925,3925,3925,3925,100
|
|
20230720,110100,93821585,3920,3920,3920,3920,30
|
|
20230720,110000,93703985,3945,3925,3945,3920,4430
|
|
20230720,105900,76337380,3945,3945,3945,3945,1
|
|
20230720,105800,76333435,3925,3925,3925,3925,30
|
|
20230720,105700,76215685,3945,3945,3945,3945,10
|
|
20230720,105600,76176235,3945,3925,3945,3925,30
|
|
20230720,105500,76058465,3945,3945,3945,3945,1
|
|
20230720,105400,76054520,3925,3925,3925,3925,513
|
|
20230720,105300,74040995,3945,3925,3945,3925,31
|
|
20230720,105200,73919300,3945,3925,3945,3925,110
|
|
20230720,105100,73487530,3945,3925,3945,3925,30
|
|
20230720,105000,73369760,3945,3945,3945,3945,1
|
|
20230720,104900,73365815,3920,3920,3920,3920,30
|
|
20230720,104800,73248215,3945,3945,3945,3945,1
|
|
20230720,104700,73244270,3920,3920,3945,3920,40
|
|
20230720,104600,73087445,3920,3920,3920,3920,30
|
|
20230720,104500,72969845,3945,3945,3945,3945,0
|
|
20230720,104400,72969845,3945,3920,3945,3920,31
|
|
20230720,104300,72848300,3945,3945,3945,3945,0
|
|
20230720,104200,72848300,3945,3945,3945,3920,31
|
|
20230720,104100,72726730,3920,3920,3920,3920,0
|
|
20230720,104000,72726730,3920,3945,3945,3920,33
|
|
20230720,103900,72597320,3925,3925,3925,3925,35
|
|
20230720,103800,72459945,3925,3925,3925,3925,66
|
|
20230720,103700,72200895,3925,3925,3925,3925,19
|
|
20230720,103600,72126320,3945,3945,3945,3945,1
|
|
20230720,103500,72122375,3925,3925,3925,3925,30
|
|
20230720,103400,72004625,3945,3925,3945,3925,272
|
|
20230720,103300,70937005,3945,3945,3945,3945,1
|
|
20230720,103200,70933060,3920,3920,3920,3920,30
|
|
20230720,103100,70815460,3945,3945,3945,3945,1
|
|
20230720,103000,70811515,3920,3920,3920,3920,29
|
|
20230720,102900,70697835,3945,3945,3945,3945,0
|
|
20230720,102800,70697835,3945,3925,3945,3920,335
|
|
20230720,102700,69381920,3925,3920,3925,3920,31
|
|
20230720,102600,69260395,3925,3925,3925,3925,26
|
|
20230720,102500,69158345,3925,3925,3925,3920,130
|
|
20230720,102400,68648240,3925,3925,3925,3925,1
|
|
20230720,102300,68644315,3920,3920,3920,3920,30
|
|
20230720,102200,68526715,3920,3925,3925,3920,755
|
|
20230720,102100,65567065,3920,3925,3925,3920,179
|
|
20230720,102000,64864635,3925,3925,3925,3925,30
|
|
20230720,101900,64746885,3925,3925,3925,3925,300
|
|
20230720,101800,63569385,3925,3925,3925,3925,30
|
|
20230720,101700,63451635,3945,3945,3945,3945,1
|
|
20230720,101600,63447690,3925,3925,3925,3925,60
|
|
20230720,101500,63212190,3945,3945,3945,3945,1
|
|
20230720,101400,63208245,3925,3945,3945,3925,31
|
|
20230720,101300,63086550,3925,3925,3925,3925,29
|
|
20230720,101200,62972725,3945,3945,3945,3945,0
|
|
20230720,101100,62972725,3945,3925,3945,3925,31
|
|
20230720,101000,62851030,3925,3930,3930,3925,236
|
|
20230720,100900,61924240,3930,3930,3930,3930,30
|
|
20230720,100800,61806340,3945,3945,3945,3945,26
|
|
20230720,100700,61703770,3930,3935,3935,3930,1405
|
|
20230720,100600,56175240,3935,3930,3935,3930,31
|
|
20230720,100500,56053405,3935,3935,3935,3935,340
|
|
20230720,100400,54715505,3935,3930,3935,3930,60
|
|
20230720,100300,54479650,3930,3930,3930,3930,0
|
|
20230720,100200,54479650,3930,3930,3930,3930,30
|
|
20230720,100100,54361750,3935,3935,3935,3930,33
|
|
20230720,100000,54232050,3930,3930,3930,3930,9
|
|
20230720,095900,54196680,3935,3925,3935,3925,30
|
|
20230720,095800,54078920,3935,3930,3935,3925,958
|
|
20230720,095700,50314805,3935,3935,3935,3930,854
|
|
20230720,095600,46958465,3935,3960,3960,3935,42
|
|
20230720,095500,46793095,3960,3965,3965,3935,39
|
|
20230720,095400,46639360,3960,3935,3960,3935,58
|
|
20230720,095300,46410435,3965,3935,3965,3935,22
|
|
20230720,095200,46323605,3935,3935,3935,3935,23
|
|
20230720,095100,46233100,3940,3940,3940,3940,10
|
|
20230720,095000,46193700,3940,3935,3940,3935,530
|
|
20230720,094900,44108145,3935,3935,3935,3935,10
|
|
20230720,094800,44068795,3935,3935,3935,3935,180
|
|
20230720,094700,43360495,3940,3935,3940,3935,30
|
|
20230720,094600,43242440,3945,3945,3945,3945,0
|
|
20230720,094500,43242440,3945,3945,3945,3935,174
|
|
20230720,094400,42556310,3945,3945,3945,3945,1
|
|
20230720,094300,42552365,3935,3940,3940,3935,305
|
|
20230720,094200,41351660,3945,3940,3945,3940,32
|
|
20230720,094100,41225490,3940,3950,3950,3940,517
|
|
20230720,094000,39184540,3950,3950,3955,3950,74
|
|
20230720,093900,38892125,3955,3955,3955,3955,310
|
|
20230720,093800,37666075,3955,3970,3970,3955,134
|
|
20230720,093700,37136030,3970,3970,3970,3970,1
|
|
20230720,093600,37132060,3955,3955,3955,3950,130
|
|
20230720,093500,36618260,3970,3950,3970,3950,176
|
|
20230720,093400,35920980,3950,3960,3965,3950,55
|
|
20230720,093300,35703400,3960,3950,3960,3950,189
|
|
20230720,093200,34955250,3950,3950,3950,3950,4
|
|
20230720,093100,34939450,3940,3940,3940,3940,30
|
|
20230720,093000,34821250,3955,3955,3955,3955,0
|
|
20230720,092900,34821250,3955,3950,3955,3950,14
|
|
20230720,092800,34765900,3950,3950,3950,3950,5
|
|
20230720,092700,34746150,3950,3945,3950,3945,115
|
|
20230720,092600,34292425,3945,3945,3945,3945,200
|
|
20230720,092500,33503425,3945,3945,3945,3945,198
|
|
20230720,092400,32722315,3945,3945,3945,3945,42
|
|
20230720,092300,32556625,3935,3965,3965,3935,886
|
|
20230720,092200,29061420,3965,3965,3965,3965,0
|
|
20230720,092100,29061420,3965,3965,3965,3965,257
|
|
20230720,092000,28042415,3965,3965,3965,3965,0
|
|
20230720,091900,28042415,3965,3965,3965,3965,1
|
|
20230720,091800,28038450,3935,3965,3965,3935,112
|
|
20230720,091700,27597700,3935,3945,3945,3935,217
|
|
20230720,091600,26743320,3945,3945,3945,3945,0
|
|
20230720,091500,26743320,3945,3945,3945,3945,0
|
|
20230720,091400,26743320,3945,3935,3945,3935,734
|
|
20230720,091300,23848960,3945,3950,3950,3930,1278
|
|
20230720,091200,18809330,3945,3945,3945,3945,0
|
|
20230720,091100,18809330,3945,3950,3950,3945,797
|
|
20230720,091000,15661430,3955,3965,3965,3950,984
|
|
20230720,090900,11773540,3960,3965,3965,3960,206
|
|
20230720,090800,10957515,3970,3975,3975,3970,150
|
|
20230720,090700,10361990,3975,3975,3975,3950,977
|
|
20230720,090600,6482820,3980,3980,3980,3980,28
|
|
20230720,090500,6371380,3980,3980,3980,3980,30
|
|
20230720,090400,6251980,3980,3980,3980,3980,8
|
|
20230720,090300,6220140,3985,4005,4005,3985,973
|
|
20230720,090200,2333820,4010,4010,4010,4010,0
|
|
20230720,090100,2333820,4010,4010,4010,4010,310
|
|
20230720,090000,1090720,4010,4010,4010,4010,272
|