668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200500,142764015,3865,3865,3865,3865,2431
|
|
20230721,200400,142764015,3865,3865,3865,3865,0
|
|
20230721,200300,142764015,3865,3865,3865,3865,0
|
|
20230721,200200,142764015,3865,3865,3865,3865,0
|
|
20230721,200100,142764015,3865,3865,3865,3865,0
|
|
20230721,200000,142764015,3865,3865,3865,3865,0
|
|
20230721,195900,142764015,3865,3865,3865,3865,0
|
|
20230721,195800,142764015,3865,3865,3865,3865,0
|
|
20230721,195700,142764015,3865,3865,3865,3865,0
|
|
20230721,195600,142764015,3865,3865,3865,3865,0
|
|
20230721,195500,142764015,3865,3865,3865,3865,0
|
|
20230721,195400,142764015,3865,3865,3865,3865,0
|
|
20230721,195300,142764015,3865,3865,3865,3865,0
|
|
20230721,195200,142764015,3865,3865,3865,3865,0
|
|
20230721,195100,142764015,3865,3865,3865,3865,0
|
|
20230721,195000,142764015,3865,3865,3865,3865,0
|
|
20230721,194900,142764015,3865,3865,3865,3865,0
|
|
20230721,194800,142764015,3865,3865,3865,3865,0
|
|
20230721,194700,142764015,3865,3865,3865,3865,0
|
|
20230721,194600,142764015,3865,3865,3865,3865,0
|
|
20230721,194500,142764015,3865,3865,3865,3865,0
|
|
20230721,194400,142764015,3865,3865,3865,3865,0
|
|
20230721,194300,142764015,3865,3865,3865,3865,0
|
|
20230721,194200,142764015,3865,3865,3865,3865,0
|
|
20230721,194100,142764015,3865,3865,3865,3865,0
|
|
20230721,194000,142764015,3865,3865,3865,3865,0
|
|
20230721,193900,142764015,3865,3865,3865,3865,0
|
|
20230721,193800,142764015,3865,3865,3865,3865,0
|
|
20230721,193700,142764015,3865,3865,3865,3865,0
|
|
20230721,193600,142764015,3865,3865,3865,3865,0
|
|
20230721,193500,142764015,3865,3865,3865,3865,2431
|
|
20230721,193400,142764015,3865,3865,3865,3865,0
|
|
20230721,193300,142764015,3865,3865,3865,3865,0
|
|
20230721,193200,142764015,3865,3865,3865,3865,0
|
|
20230721,193100,142764015,3865,3865,3865,3865,0
|
|
20230721,193000,142764015,3865,3865,3865,3865,0
|
|
20230721,192900,142764015,3865,3865,3865,3865,0
|
|
20230721,192800,142764015,3865,3865,3865,3865,0
|
|
20230721,192700,142764015,3865,3865,3865,3865,0
|
|
20230721,192600,142764015,3865,3865,3865,3865,0
|
|
20230721,192500,142764015,3865,3865,3865,3865,0
|
|
20230721,192400,142764015,3865,3865,3865,3865,0
|
|
20230721,192300,142764015,3865,3865,3865,3865,0
|
|
20230721,192200,142764015,3865,3865,3865,3865,0
|
|
20230721,192100,142764015,3865,3865,3865,3865,0
|
|
20230721,192000,142764015,3865,3865,3865,3865,0
|
|
20230721,191900,142764015,3865,3865,3865,3865,0
|
|
20230721,191800,142764015,3865,3865,3865,3865,0
|
|
20230721,191700,142764015,3865,3865,3865,3865,0
|
|
20230721,191600,142764015,3865,3865,3865,3865,0
|
|
20230721,191500,142764015,3865,3865,3865,3865,0
|
|
20230721,191400,142764015,3865,3865,3865,3865,0
|
|
20230721,191300,142764015,3865,3865,3865,3865,0
|
|
20230721,191200,142764015,3865,3865,3865,3865,0
|
|
20230721,191100,142764015,3865,3865,3865,3865,0
|
|
20230721,191000,142764015,3865,3865,3865,3865,0
|
|
20230721,190900,142764015,3865,3865,3865,3865,0
|
|
20230721,190800,142764015,3865,3865,3865,3865,0
|
|
20230721,190700,142764015,3865,3865,3865,3865,0
|
|
20230721,190600,142764015,3865,3865,3865,3865,0
|
|
20230721,190500,142764015,3865,3865,3865,3865,2431
|
|
20230721,190400,142764015,3865,3865,3865,3865,0
|
|
20230721,190300,142764015,3865,3865,3865,3865,0
|
|
20230721,190200,142764015,3865,3865,3865,3865,0
|
|
20230721,190100,142764015,3865,3865,3865,3865,0
|
|
20230721,190000,142764015,3865,3865,3865,3865,0
|
|
20230721,185900,142764015,3865,3865,3865,3865,0
|
|
20230721,185800,142764015,3865,3865,3865,3865,0
|
|
20230721,185700,142764015,3865,3865,3865,3865,0
|
|
20230721,185600,142764015,3865,3865,3865,3865,0
|
|
20230721,185500,142764015,3865,3865,3865,3865,0
|
|
20230721,185400,142764015,3865,3865,3865,3865,0
|
|
20230721,185300,142764015,3865,3865,3865,3865,0
|
|
20230721,185200,142764015,3865,3865,3865,3865,0
|
|
20230721,185100,142764015,3865,3865,3865,3865,0
|
|
20230721,185000,142764015,3865,3865,3865,3865,0
|
|
20230721,184900,142764015,3865,3865,3865,3865,0
|
|
20230721,184800,142764015,3865,3865,3865,3865,0
|
|
20230721,184700,142764015,3865,3865,3865,3865,0
|
|
20230721,184600,142764015,3865,3865,3865,3865,0
|
|
20230721,184500,142764015,3865,3865,3865,3865,0
|
|
20230721,184400,142764015,3865,3865,3865,3865,0
|
|
20230721,184300,142764015,3865,3865,3865,3865,0
|
|
20230721,184200,142764015,3865,3865,3865,3865,0
|
|
20230721,184100,142764015,3865,3865,3865,3865,0
|
|
20230721,184000,142764015,3865,3865,3865,3865,0
|
|
20230721,183900,142764015,3865,3865,3865,3865,0
|
|
20230721,183800,142764015,3865,3865,3865,3865,0
|
|
20230721,183700,142764015,3865,3865,3865,3865,0
|
|
20230721,183600,142764015,3865,3865,3865,3865,0
|
|
20230721,183500,142764015,3865,3865,3865,3865,2431
|
|
20230721,183400,142764015,3865,3865,3865,3865,0
|
|
20230721,183300,142764015,3865,3865,3865,3865,0
|
|
20230721,183200,142764015,3865,3865,3865,3865,0
|
|
20230721,183100,142764015,3865,3865,3865,3865,0
|
|
20230721,183000,142764015,3865,3865,3865,3865,0
|
|
20230721,182900,142764015,3865,3865,3865,3865,0
|
|
20230721,182800,142764015,3865,3865,3865,3865,0
|
|
20230721,182700,142764015,3865,3865,3865,3865,0
|
|
20230721,182600,142764015,3865,3865,3865,3865,0
|
|
20230721,182500,142764015,3865,3865,3865,3865,0
|
|
20230721,182400,142764015,3865,3865,3865,3865,0
|
|
20230721,182300,142764015,3865,3865,3865,3865,0
|
|
20230721,182200,142764015,3865,3865,3865,3865,0
|
|
20230721,182100,142764015,3865,3865,3865,3865,0
|
|
20230721,182000,142764015,3865,3865,3865,3865,0
|
|
20230721,181900,142764015,3865,3865,3865,3865,0
|
|
20230721,181800,142764015,3865,3865,3865,3865,0
|
|
20230721,181700,142764015,3865,3865,3865,3865,0
|
|
20230721,181600,142764015,3865,3865,3865,3865,0
|
|
20230721,181500,142764015,3865,3865,3865,3865,0
|
|
20230721,181400,142764015,3865,3865,3865,3865,0
|
|
20230721,181300,142764015,3865,3865,3865,3865,0
|
|
20230721,181200,142764015,3865,3865,3865,3865,0
|
|
20230721,181100,142764015,3865,3865,3865,3865,0
|
|
20230721,181000,142764015,3865,3865,3865,3865,0
|
|
20230721,180900,142764015,3865,3865,3865,3865,0
|
|
20230721,180800,142764015,3865,3865,3865,3865,0
|
|
20230721,180700,142764015,3865,3865,3865,3865,0
|
|
20230721,180600,142764015,3865,3865,3865,3865,0
|
|
20230721,180500,142764015,3865,3865,3865,3865,2431
|
|
20230721,180400,142764015,3865,3865,3865,3865,0
|
|
20230721,180300,142764015,3865,3865,3865,3865,0
|
|
20230721,180200,142764015,3865,3865,3865,3865,0
|
|
20230721,180100,142764015,3865,3865,3865,3865,0
|
|
20230721,180000,142764015,3865,3865,3865,3865,0
|
|
20230721,175900,142764015,3865,3865,3865,3865,0
|
|
20230721,175800,142764015,3865,3865,3865,3865,0
|
|
20230721,175700,142764015,3865,3865,3865,3865,0
|
|
20230721,175600,142764015,3865,3865,3865,3865,0
|
|
20230721,175500,142764015,3865,3865,3865,3865,0
|
|
20230721,175400,142764015,3865,3865,3865,3865,0
|
|
20230721,175300,142764015,3865,3865,3865,3865,0
|
|
20230721,175200,142764015,3865,3865,3865,3865,0
|
|
20230721,175100,142764015,3865,3865,3865,3865,0
|
|
20230721,175000,142764015,3865,3865,3865,3865,0
|
|
20230721,174900,142764015,3865,3865,3865,3865,0
|
|
20230721,174800,142764015,3865,3865,3865,3865,0
|
|
20230721,174700,142764015,3865,3865,3865,3865,0
|
|
20230721,174600,142764015,3865,3865,3865,3865,0
|
|
20230721,174500,142764015,3865,3865,3865,3865,0
|
|
20230721,174400,142764015,3865,3865,3865,3865,0
|
|
20230721,174300,142764015,3865,3865,3865,3865,0
|
|
20230721,174200,142764015,3865,3865,3865,3865,0
|
|
20230721,174100,142764015,3865,3865,3865,3865,0
|
|
20230721,174000,142764015,3865,3865,3865,3865,0
|
|
20230721,173900,142764015,3865,3865,3865,3865,0
|
|
20230721,173800,142764015,3865,3865,3865,3865,0
|
|
20230721,173700,142764015,3865,3865,3865,3865,0
|
|
20230721,173600,142764015,3865,3865,3865,3865,0
|
|
20230721,173500,142764015,3865,3865,3865,3865,2431
|
|
20230721,173400,142764015,3865,3865,3865,3865,0
|
|
20230721,173300,142764015,3865,3865,3865,3865,0
|
|
20230721,173200,142764015,3865,3865,3865,3865,0
|
|
20230721,173100,142764015,3865,3865,3865,3865,0
|
|
20230721,173000,142764015,3865,3865,3865,3865,0
|
|
20230721,172900,142764015,3865,3865,3865,3865,0
|
|
20230721,172800,142764015,3865,3865,3865,3865,0
|
|
20230721,172700,142764015,3865,3865,3865,3865,0
|
|
20230721,172600,142764015,3865,3865,3865,3865,0
|
|
20230721,172500,142764015,3865,3865,3865,3865,0
|
|
20230721,172400,142764015,3865,3865,3865,3865,0
|
|
20230721,172300,142764015,3865,3865,3865,3865,0
|
|
20230721,172200,142764015,3865,3865,3865,3865,0
|
|
20230721,172100,142764015,3865,3865,3865,3865,0
|
|
20230721,172000,142764015,3865,3865,3865,3865,0
|
|
20230721,171900,142764015,3865,3865,3865,3865,0
|
|
20230721,171800,142764015,3865,3865,3865,3865,0
|
|
20230721,171700,142764015,3865,3865,3865,3865,0
|
|
20230721,171600,142764015,3865,3865,3865,3865,0
|
|
20230721,171500,142764015,3865,3865,3865,3865,0
|
|
20230721,171400,142764015,3865,3865,3865,3865,0
|
|
20230721,171300,142764015,3865,3865,3865,3865,0
|
|
20230721,171200,142764015,3865,3865,3865,3865,0
|
|
20230721,171100,142764015,3865,3865,3865,3865,0
|
|
20230721,171000,142764015,3865,3865,3865,3865,0
|
|
20230721,170900,142764015,3865,3865,3865,3865,0
|
|
20230721,170800,142764015,3865,3865,3865,3865,0
|
|
20230721,170700,142764015,3865,3865,3865,3865,0
|
|
20230721,170600,142764015,3865,3865,3865,3865,0
|
|
20230721,170500,142764015,3865,3865,3865,3865,2431
|
|
20230721,170400,142764015,3865,3865,3865,3865,0
|
|
20230721,170300,142764015,3865,3865,3865,3865,0
|
|
20230721,170200,142764015,3865,3865,3865,3865,0
|
|
20230721,170100,142764015,3865,3865,3865,3865,0
|
|
20230721,170000,142764015,3865,3865,3865,3865,0
|
|
20230721,165900,142764015,3865,3865,3865,3865,0
|
|
20230721,165800,142764015,3865,3865,3865,3865,0
|
|
20230721,165700,142764015,3865,3865,3865,3865,0
|
|
20230721,165600,142764015,3865,3865,3865,3865,0
|
|
20230721,165500,142764015,3865,3865,3865,3865,0
|
|
20230721,165400,142764015,3865,3865,3865,3865,0
|
|
20230721,165300,142764015,3865,3865,3865,3865,0
|
|
20230721,165200,142764015,3865,3865,3865,3865,0
|
|
20230721,165100,142764015,3865,3865,3865,3865,0
|
|
20230721,165000,142764015,3865,3865,3865,3865,0
|
|
20230721,164900,142764015,3865,3865,3865,3865,0
|
|
20230721,164800,142764015,3865,3865,3865,3865,0
|
|
20230721,164700,142764015,3865,3865,3865,3865,0
|
|
20230721,164600,142764015,3865,3865,3865,3865,0
|
|
20230721,164500,142764015,3865,3865,3865,3865,0
|
|
20230721,164400,142764015,3865,3865,3865,3865,0
|
|
20230721,164300,142764015,3865,3865,3865,3865,0
|
|
20230721,164200,142764015,3865,3865,3865,3865,0
|
|
20230721,164100,142764015,3865,3865,3865,3865,0
|
|
20230721,164000,142764015,3865,3865,3865,3865,0
|
|
20230721,163900,142764015,3865,3865,3865,3865,0
|
|
20230721,163800,142764015,3865,3865,3865,3865,0
|
|
20230721,163700,142764015,3865,3865,3865,3865,0
|
|
20230721,163600,142764015,3865,3865,3865,3865,0
|
|
20230721,163500,142764015,3865,3865,3865,3865,2431
|
|
20230721,163400,142764015,3865,3865,3865,3865,0
|
|
20230721,163300,142764015,3865,3865,3865,3865,0
|
|
20230721,163200,142764015,3865,3865,3865,3865,0
|
|
20230721,163100,142764015,3865,3865,3865,3865,0
|
|
20230721,163000,142764015,3865,3865,3865,3865,0
|
|
20230721,162900,142764015,3865,3865,3865,3865,0
|
|
20230721,162800,142764015,3865,3865,3865,3865,0
|
|
20230721,162700,142764015,3865,3865,3865,3865,0
|
|
20230721,162600,142764015,3865,3865,3865,3865,0
|
|
20230721,162500,142764015,3865,3865,3865,3865,0
|
|
20230721,162400,142764015,3865,3865,3865,3865,0
|
|
20230721,162300,142764015,3865,3865,3865,3865,0
|
|
20230721,162200,142764015,3865,3865,3865,3865,0
|
|
20230721,162100,142764015,3865,3865,3865,3865,0
|
|
20230721,162000,142764015,3865,3865,3865,3865,0
|
|
20230721,161900,142764015,3865,3865,3865,3865,0
|
|
20230721,161800,142764015,3865,3865,3865,3865,0
|
|
20230721,161700,142764015,3865,3865,3865,3865,0
|
|
20230721,161600,142764015,3865,3865,3865,3865,0
|
|
20230721,161500,142764015,3865,3865,3865,3865,0
|
|
20230721,161400,142764015,3865,3865,3865,3865,0
|
|
20230721,161300,142764015,3865,3865,3865,3865,0
|
|
20230721,161200,142764015,3865,3865,3865,3865,0
|
|
20230721,161100,142764015,3865,3865,3865,3865,0
|
|
20230721,161000,142764015,3865,3865,3865,3865,0
|
|
20230721,160900,142764015,3865,3865,3865,3865,0
|
|
20230721,160800,142764015,3865,3865,3865,3865,0
|
|
20230721,160700,142764015,3865,3865,3865,3865,0
|
|
20230721,160600,142764015,3865,3865,3865,3865,0
|
|
20230721,160500,142764015,3865,3865,3865,3865,2431
|
|
20230721,160400,142764015,3865,3865,3865,3865,0
|
|
20230721,160300,142764015,3865,3865,3865,3865,0
|
|
20230721,160200,142764015,3865,3865,3865,3865,0
|
|
20230721,160100,142764015,3865,3865,3865,3865,0
|
|
20230721,160000,142764015,3865,3865,3865,3865,0
|
|
20230721,155900,142764015,3865,3865,3865,3865,0
|
|
20230721,155800,142764015,3865,3865,3865,3865,0
|
|
20230721,155700,142764015,3865,3865,3865,3865,0
|
|
20230721,155600,142764015,3865,3865,3865,3865,0
|
|
20230721,155500,142764015,3865,3865,3865,3865,0
|
|
20230721,155400,142764015,3865,3865,3865,3865,0
|
|
20230721,155300,142764015,3865,3865,3865,3865,0
|
|
20230721,155200,142764015,3865,3865,3865,3865,0
|
|
20230721,155100,142764015,3865,3865,3865,3865,0
|
|
20230721,155000,142764015,3865,3865,3865,3865,0
|
|
20230721,154900,142764015,3865,3865,3865,3865,0
|
|
20230721,154800,142764015,3865,3865,3865,3865,0
|
|
20230721,154700,142764015,3865,3865,3865,3865,0
|
|
20230721,154600,142764015,3865,3865,3865,3865,0
|
|
20230721,154500,142764015,3865,3865,3865,3865,0
|
|
20230721,154400,142764015,3865,3865,3865,3865,0
|
|
20230721,154300,142764015,3865,3865,3865,3865,0
|
|
20230721,154200,142764015,3865,3865,3865,3865,0
|
|
20230721,154100,142764015,3865,3865,3865,3865,0
|
|
20230721,154000,142764015,3865,3865,3865,3865,0
|
|
20230721,153900,142764015,3865,3865,3865,3865,0
|
|
20230721,153800,142764015,3865,3865,3865,3865,0
|
|
20230721,153700,142764015,3865,3865,3865,3865,0
|
|
20230721,153600,142764015,3865,3865,3865,3865,0
|
|
20230721,153500,142764015,3865,3865,3865,3865,2431
|
|
20230721,153400,142764015,3865,3865,3865,3865,0
|
|
20230721,153300,142764015,3865,3865,3865,3865,0
|
|
20230721,153200,142764015,3865,3865,3865,3865,0
|
|
20230721,153100,142764015,3865,3865,3865,3865,0
|
|
20230721,153000,142764015,3865,3865,3865,3865,2431
|
|
20230721,152900,133368200,3900,3900,3900,3900,0
|
|
20230721,152800,133368200,3900,3900,3900,3900,0
|
|
20230721,152700,133368200,3900,3900,3900,3900,0
|
|
20230721,152600,133368200,3900,3900,3900,3900,0
|
|
20230721,152500,133368200,3900,3900,3900,3900,0
|
|
20230721,152400,133368200,3900,3900,3900,3900,0
|
|
20230721,152300,133368200,3900,3900,3900,3900,0
|
|
20230721,152200,133368200,3900,3900,3900,3900,0
|
|
20230721,152100,133368200,3900,3900,3900,3900,0
|
|
20230721,152000,133368200,3900,3900,3900,3900,0
|
|
20230721,151900,133368200,3900,3900,3900,3900,0
|
|
20230721,151800,133368200,3900,3900,3900,3900,1
|
|
20230721,151700,133364300,3880,3880,3880,3880,0
|
|
20230721,151600,133364300,3880,3880,3880,3880,2111
|
|
20230721,151500,125173620,3900,3900,3900,3900,70
|
|
20230721,151400,124900620,3880,3880,3880,3880,0
|
|
20230721,151300,124900620,3880,3880,3880,3880,0
|
|
20230721,151200,124900620,3880,3885,3885,3880,510
|
|
20230721,151100,122921805,3880,3880,3885,3880,303
|
|
20230721,151000,121746070,3870,3875,3880,3870,303
|
|
20230721,150900,120572190,3880,3880,3880,3880,0
|
|
20230721,150800,120572190,3880,3880,3880,3880,0
|
|
20230721,150700,120572190,3880,3880,3880,3880,2005
|
|
20230721,150600,112792790,3890,3890,3890,3890,0
|
|
20230721,150500,112792790,3890,3890,3890,3890,0
|
|
20230721,150400,112792790,3890,3875,3890,3875,1103
|
|
20230721,150300,108518650,3880,3880,3880,3880,0
|
|
20230721,150200,108518650,3880,3880,3880,3880,1
|
|
20230721,150100,108514770,3880,3885,3885,3880,774
|
|
20230721,150000,105511625,3890,3890,3890,3890,0
|
|
20230721,145900,105511625,3890,3885,3890,3885,6
|
|
20230721,145800,105488310,3900,3900,3900,3900,0
|
|
20230721,145700,105488310,3900,3900,3900,3900,0
|
|
20230721,145600,105488310,3900,3895,3900,3895,25
|
|
20230721,145500,105390815,3900,3900,3900,3900,0
|
|
20230721,145400,105390815,3900,3900,3900,3900,0
|
|
20230721,145300,105390815,3900,3900,3900,3900,0
|
|
20230721,145200,105390815,3900,3900,3900,3900,13
|
|
20230721,145100,105340115,3900,3900,3900,3900,0
|
|
20230721,145000,105340115,3900,3900,3900,3900,0
|
|
20230721,144900,105340115,3900,3900,3900,3900,0
|
|
20230721,144800,105340115,3900,3900,3900,3900,0
|
|
20230721,144700,105340115,3900,3900,3900,3900,0
|
|
20230721,144600,105340115,3900,3900,3900,3900,0
|
|
20230721,144500,105340115,3900,3900,3900,3900,3
|
|
20230721,144400,105328415,3900,3900,3900,3900,0
|
|
20230721,144300,105328415,3900,3900,3900,3900,0
|
|
20230721,144200,105328415,3900,3900,3900,3900,0
|
|
20230721,144100,105328415,3900,3900,3900,3900,1
|
|
20230721,144000,105324515,3900,3900,3900,3900,7
|
|
20230721,143900,105297215,3900,3900,3900,3900,16
|
|
20230721,143800,105234815,3900,3900,3900,3900,0
|
|
20230721,143700,105234815,3900,3900,3900,3900,0
|
|
20230721,143600,105234815,3900,3900,3900,3900,15
|
|
20230721,143500,105176315,3900,3900,3900,3900,0
|
|
20230721,143400,105176315,3900,3900,3900,3900,0
|
|
20230721,143300,105176315,3900,3900,3900,3900,0
|
|
20230721,143200,105176315,3900,3885,3900,3875,26
|
|
20230721,143100,105075510,3900,3900,3900,3900,5
|
|
20230721,143000,105056010,3900,3900,3900,3900,0
|
|
20230721,142900,105056010,3900,3900,3900,3900,0
|
|
20230721,142800,105056010,3900,3895,3900,3895,102
|
|
20230721,142700,104658360,3900,3890,3900,3890,9
|
|
20230721,142600,104623340,3885,3885,3885,3885,0
|
|
20230721,142500,104623340,3885,3885,3885,3885,5
|
|
20230721,142400,104603915,3885,3885,3885,3885,5
|
|
20230721,142300,104584490,3885,3885,3885,3885,41
|
|
20230721,142200,104425205,3885,3885,3885,3885,5
|
|
20230721,142100,104405780,3885,3885,3885,3885,0
|
|
20230721,142000,104405780,3885,3885,3885,3885,0
|
|
20230721,141900,104405780,3885,3885,3885,3885,0
|
|
20230721,141800,104405780,3885,3885,3885,3885,0
|
|
20230721,141700,104405780,3885,3885,3885,3885,0
|
|
20230721,141600,104405780,3885,3885,3885,3885,0
|
|
20230721,141500,104405780,3885,3885,3885,3885,0
|
|
20230721,141400,104405780,3885,3885,3885,3885,0
|
|
20230721,141300,104405780,3885,3885,3885,3885,0
|
|
20230721,141200,104405780,3885,3885,3885,3885,0
|
|
20230721,141100,104405780,3885,3885,3885,3885,24
|
|
20230721,141000,104312540,3880,3880,3880,3880,63
|
|
20230721,140900,104068100,3875,3875,3875,3875,0
|
|
20230721,140800,104068100,3875,3885,3885,3875,199
|
|
20230721,140700,103295995,3875,3875,3875,3875,105
|
|
20230721,140600,102889120,3870,3870,3870,3870,0
|
|
20230721,140500,102889120,3870,3870,3870,3870,0
|
|
20230721,140400,102889120,3870,3870,3870,3870,0
|
|
20230721,140300,102889120,3870,3870,3870,3870,0
|
|
20230721,140200,102889120,3870,3870,3870,3870,0
|
|
20230721,140100,102889120,3870,3870,3870,3870,0
|
|
20230721,140000,102889120,3870,3870,3870,3870,90
|
|
20230721,135900,102540820,3870,3870,3870,3870,104
|
|
20230721,135800,102138340,3870,3870,3870,3870,843
|
|
20230721,135700,98875930,3885,3885,3885,3885,0
|
|
20230721,135600,98875930,3885,3885,3885,3885,0
|
|
20230721,135500,98875930,3885,3885,3885,3885,123
|
|
20230721,135400,98398075,3885,3885,3885,3885,3
|
|
20230721,135300,98386420,3885,3870,3885,3870,7
|
|
20230721,135200,98359240,3885,3885,3885,3885,0
|
|
20230721,135100,98359240,3885,3885,3885,3885,0
|
|
20230721,135000,98359240,3885,3885,3885,3885,0
|
|
20230721,134900,98359240,3885,3885,3885,3885,0
|
|
20230721,134800,98359240,3885,3885,3885,3885,0
|
|
20230721,134700,98359240,3885,3885,3885,3885,0
|
|
20230721,134600,98359240,3885,3885,3885,3885,0
|
|
20230721,134500,98359240,3885,3880,3885,3880,57
|
|
20230721,134400,98137805,3880,3880,3880,3880,6
|
|
20230721,134300,98114525,3880,3880,3880,3880,242
|
|
20230721,134200,97175565,3870,3870,3870,3870,0
|
|
20230721,134100,97175565,3870,3870,3870,3870,0
|
|
20230721,134000,97175565,3870,3870,3870,3870,0
|
|
20230721,133900,97175565,3870,3880,3880,3870,304
|
|
20230721,133800,95999045,3875,3875,3875,3875,0
|
|
20230721,133700,95999045,3875,3875,3875,3875,157
|
|
20230721,133600,95390670,3875,3875,3875,3875,7
|
|
20230721,133500,95363545,3880,3880,3880,3880,0
|
|
20230721,133400,95363545,3880,3875,3880,3875,39
|
|
20230721,133300,95212385,3870,3870,3870,3870,172
|
|
20230721,133200,94546745,3870,3870,3870,3870,115
|
|
20230721,133100,94101695,3880,3880,3880,3880,0
|
|
20230721,133000,94101695,3880,3880,3880,3880,0
|
|
20230721,132900,94101695,3880,3880,3880,3880,0
|
|
20230721,132800,94101695,3880,3880,3880,3880,0
|
|
20230721,132700,94101695,3880,3880,3880,3880,0
|
|
20230721,132600,94101695,3880,3880,3880,3880,0
|
|
20230721,132500,94101695,3880,3880,3880,3870,555
|
|
20230721,132400,91953295,3875,3875,3875,3875,0
|
|
20230721,132300,91953295,3875,3875,3875,3875,3
|
|
20230721,132200,91941670,3880,3870,3880,3870,30
|
|
20230721,132100,91825350,3880,3880,3880,3880,4
|
|
20230721,132000,91809830,3880,3880,3880,3880,4
|
|
20230721,131900,91794310,3885,3885,3885,3885,0
|
|
20230721,131800,91794310,3885,3885,3885,3885,0
|
|
20230721,131700,91794310,3885,3885,3885,3885,8
|
|
20230721,131600,91763230,3885,3885,3885,3885,59
|
|
20230721,131500,91534015,3885,3885,3885,3885,0
|
|
20230721,131400,91534015,3885,3885,3885,3885,175
|
|
20230721,131300,90854140,3885,3885,3885,3885,0
|
|
20230721,131200,90854140,3885,3885,3885,3885,18
|
|
20230721,131100,90784210,3885,3885,3885,3885,0
|
|
20230721,131000,90784210,3885,3885,3885,3885,43
|
|
20230721,130900,90617155,3885,3885,3885,3885,0
|
|
20230721,130800,90617155,3885,3885,3885,3885,0
|
|
20230721,130700,90617155,3885,3885,3885,3885,0
|
|
20230721,130600,90617155,3885,3885,3885,3885,0
|
|
20230721,130500,90617155,3885,3885,3885,3885,0
|
|
20230721,130400,90617155,3885,3885,3885,3885,0
|
|
20230721,130300,90617155,3885,3885,3885,3885,0
|
|
20230721,130200,90617155,3885,3885,3885,3885,0
|
|
20230721,130100,90617155,3885,3885,3885,3885,0
|
|
20230721,130000,90617155,3885,3885,3885,3885,0
|
|
20230721,125900,90617155,3885,3885,3885,3885,0
|
|
20230721,125800,90617155,3885,3885,3885,3885,0
|
|
20230721,125700,90617155,3885,3885,3885,3885,0
|
|
20230721,125600,90617155,3885,3885,3885,3885,0
|
|
20230721,125500,90617155,3885,3885,3885,3885,0
|
|
20230721,125400,90617155,3885,3885,3885,3885,0
|
|
20230721,125300,90617155,3885,3885,3885,3885,0
|
|
20230721,125200,90617155,3885,3885,3885,3885,0
|
|
20230721,125100,90617155,3885,3885,3885,3885,0
|
|
20230721,125000,90617155,3885,3885,3885,3885,0
|
|
20230721,124900,90617155,3885,3885,3885,3885,0
|
|
20230721,124800,90617155,3885,3880,3885,3860,294
|
|
20230721,124700,89478380,3880,3880,3880,3880,4
|
|
20230721,124600,89462860,3880,3880,3880,3880,1670
|
|
20230721,124500,82983260,3880,3860,3880,3860,94
|
|
20230721,124400,82620180,3880,3880,3880,3880,0
|
|
20230721,124300,82620180,3880,3880,3880,3880,0
|
|
20230721,124200,82620180,3880,3865,3880,3865,150
|
|
20230721,124100,82040415,3870,3870,3870,3865,1229
|
|
20230721,124000,77289305,3885,3885,3885,3885,0
|
|
20230721,123900,77289305,3885,3885,3885,3885,0
|
|
20230721,123800,77289305,3885,3885,3885,3885,1
|
|
20230721,123700,77285420,3870,3870,3870,3870,4
|
|
20230721,123600,77269940,3885,3885,3885,3885,10
|
|
20230721,123500,77231090,3885,3885,3885,3885,0
|
|
20230721,123400,77231090,3885,3885,3885,3885,0
|
|
20230721,123300,77231090,3885,3885,3885,3885,1
|
|
20230721,123200,77227205,3885,3885,3885,3885,1
|
|
20230721,123100,77223320,3885,3885,3885,3885,0
|
|
20230721,123000,77223320,3885,3885,3885,3885,0
|
|
20230721,122900,77223320,3885,3885,3885,3885,382
|
|
20230721,122800,75739250,3885,3870,3885,3870,34
|
|
20230721,122700,75607605,3875,3875,3880,3875,185
|
|
20230721,122600,74890725,3880,3885,3885,3880,504
|
|
20230721,122500,72935190,3885,3885,3885,3885,0
|
|
20230721,122400,72935190,3885,3885,3885,3885,25
|
|
20230721,122300,72838065,3885,3885,3885,3885,0
|
|
20230721,122200,72838065,3885,3885,3885,3885,0
|
|
20230721,122100,72838065,3885,3885,3885,3885,0
|
|
20230721,122000,72838065,3885,3885,3885,3885,0
|
|
20230721,121900,72838065,3885,3885,3885,3885,1
|
|
20230721,121800,72834180,3880,3880,3880,3880,0
|
|
20230721,121700,72834180,3880,3880,3880,3880,0
|
|
20230721,121600,72834180,3880,3880,3880,3880,0
|
|
20230721,121500,72834180,3880,3880,3880,3880,0
|
|
20230721,121400,72834180,3880,3880,3880,3880,0
|
|
20230721,121300,72834180,3880,3890,3890,3880,54
|
|
20230721,121200,72624615,3890,3890,3890,3890,0
|
|
20230721,121100,72624615,3890,3895,3895,3890,27
|
|
20230721,121000,72519455,3895,3895,3895,3895,0
|
|
20230721,120900,72519455,3895,3895,3895,3895,4
|
|
20230721,120800,72503875,3900,3900,3900,3900,0
|
|
20230721,120700,72503875,3900,3900,3900,3900,0
|
|
20230721,120600,72503875,3900,3895,3900,3890,123
|
|
20230721,120500,72024795,3900,3900,3900,3900,0
|
|
20230721,120400,72024795,3900,3900,3900,3900,0
|
|
20230721,120300,72024795,3900,3900,3900,3900,0
|
|
20230721,120200,72024795,3900,3900,3900,3900,4
|
|
20230721,120100,72009195,3900,3900,3900,3900,0
|
|
20230721,120000,72009195,3900,3900,3900,3900,0
|
|
20230721,115900,72009195,3900,3900,3900,3900,0
|
|
20230721,115800,72009195,3900,3900,3900,3900,0
|
|
20230721,115700,72009195,3900,3900,3900,3900,0
|
|
20230721,115600,72009195,3900,3900,3900,3900,0
|
|
20230721,115500,72009195,3900,3900,3900,3900,0
|
|
20230721,115400,72009195,3900,3900,3900,3900,0
|
|
20230721,115300,72009195,3900,3900,3900,3900,0
|
|
20230721,115200,72009195,3900,3900,3900,3900,0
|
|
20230721,115100,72009195,3900,3900,3900,3900,0
|
|
20230721,115000,72009195,3900,3900,3900,3900,0
|
|
20230721,114900,72009195,3900,3900,3900,3900,0
|
|
20230721,114800,72009195,3900,3900,3900,3900,0
|
|
20230721,114700,72009195,3900,3900,3900,3900,0
|
|
20230721,114600,72009195,3900,3900,3900,3900,0
|
|
20230721,114500,72009195,3900,3900,3900,3900,0
|
|
20230721,114400,72009195,3900,3900,3900,3900,1
|
|
20230721,114300,72005295,3900,3900,3900,3900,0
|
|
20230721,114200,72005295,3900,3900,3900,3900,0
|
|
20230721,114100,72005295,3900,3900,3900,3900,0
|
|
20230721,114000,72005295,3900,3900,3900,3900,0
|
|
20230721,113900,72005295,3900,3900,3900,3900,0
|
|
20230721,113800,72005295,3900,3900,3900,3900,125
|
|
20230721,113700,71517795,3905,3905,3905,3905,0
|
|
20230721,113600,71517795,3905,3905,3905,3905,0
|
|
20230721,113500,71517795,3905,3905,3905,3905,0
|
|
20230721,113400,71517795,3905,3905,3905,3905,0
|
|
20230721,113300,71517795,3905,3905,3905,3905,0
|
|
20230721,113200,71517795,3905,3905,3905,3905,0
|
|
20230721,113100,71517795,3905,3905,3905,3905,10
|
|
20230721,113000,71478745,3905,3905,3905,3905,0
|
|
20230721,112900,71478745,3905,3905,3905,3905,0
|
|
20230721,112800,71478745,3905,3905,3905,3905,0
|
|
20230721,112700,71478745,3905,3905,3905,3905,0
|
|
20230721,112600,71478745,3905,3905,3905,3905,0
|
|
20230721,112500,71478745,3905,3905,3905,3905,0
|
|
20230721,112400,71478745,3905,3905,3905,3905,0
|
|
20230721,112300,71478745,3905,3905,3905,3905,0
|
|
20230721,112200,71478745,3905,3905,3905,3905,0
|
|
20230721,112100,71478745,3905,3890,3905,3890,1464
|
|
20230721,112000,65783410,3905,3905,3905,3905,1
|
|
20230721,111900,65779505,3890,3890,3890,3890,0
|
|
20230721,111800,65779505,3890,3890,3890,3890,0
|
|
20230721,111700,65779505,3890,3890,3890,3890,64
|
|
20230721,111600,65530545,3905,3905,3905,3905,0
|
|
20230721,111500,65530545,3905,3905,3905,3905,0
|
|
20230721,111400,65530545,3905,3905,3905,3905,0
|
|
20230721,111300,65530545,3905,3905,3905,3905,0
|
|
20230721,111200,65530545,3905,3900,3905,3900,42
|
|
20230721,111100,65366740,3905,3905,3905,3905,0
|
|
20230721,111000,65366740,3905,3905,3905,3905,0
|
|
20230721,110900,65366740,3905,3905,3905,3905,0
|
|
20230721,110800,65366740,3905,3905,3905,3905,0
|
|
20230721,110700,65366740,3905,3905,3905,3905,0
|
|
20230721,110600,65366740,3905,3905,3905,3905,0
|
|
20230721,110500,65366740,3905,3905,3905,3905,0
|
|
20230721,110400,65366740,3905,3905,3905,3905,0
|
|
20230721,110300,65366740,3905,3905,3905,3905,0
|
|
20230721,110200,65366740,3905,3905,3905,3905,0
|
|
20230721,110100,65366740,3905,3905,3905,3905,100
|
|
20230721,110000,64976240,3905,3905,3905,3905,0
|
|
20230721,105900,64976240,3905,3905,3905,3905,0
|
|
20230721,105800,64976240,3905,3905,3905,3905,9
|
|
20230721,105700,64941095,3905,3905,3905,3905,0
|
|
20230721,105600,64941095,3905,3905,3905,3905,0
|
|
20230721,105500,64941095,3905,3905,3905,3905,0
|
|
20230721,105400,64941095,3905,3905,3905,3905,5
|
|
20230721,105300,64921570,3910,3910,3910,3910,0
|
|
20230721,105200,64921570,3910,3910,3910,3910,0
|
|
20230721,105100,64921570,3910,3910,3910,3910,0
|
|
20230721,105000,64921570,3910,3910,3910,3910,12
|
|
20230721,104900,64874650,3910,3910,3910,3910,90
|
|
20230721,104800,64522750,3910,3910,3910,3910,0
|
|
20230721,104700,64522750,3910,3910,3910,3910,0
|
|
20230721,104600,64522750,3910,3910,3910,3910,3
|
|
20230721,104500,64511020,3910,3910,3910,3910,2
|
|
20230721,104400,64503200,3910,3910,3910,3910,2
|
|
20230721,104300,64495380,3910,3910,3910,3910,0
|
|
20230721,104200,64495380,3910,3910,3910,3910,59
|
|
20230721,104100,64264690,3910,3910,3910,3910,12
|
|
20230721,104000,64217770,3910,3880,3910,3870,2601
|
|
20230721,103900,54150050,3880,3900,3910,3880,2272
|
|
20230721,103800,45304815,3910,3910,3910,3910,4
|
|
20230721,103700,45289175,3900,3900,3900,3900,400
|
|
20230721,103600,43729175,3905,3910,3910,3905,472
|
|
20230721,103500,41885890,3910,3920,3920,3910,13
|
|
20230721,103400,41835020,3920,3920,3920,3920,256
|
|
20230721,103300,40831500,3920,3920,3920,3920,4
|
|
20230721,103200,40815820,3920,3920,3920,3920,0
|
|
20230721,103100,40815820,3920,3920,3920,3920,0
|
|
20230721,103000,40815820,3920,3920,3920,3920,0
|
|
20230721,102900,40815820,3920,3920,3920,3920,0
|
|
20230721,102800,40815820,3920,3920,3920,3920,4
|
|
20230721,102700,40800140,3920,3920,3920,3920,4
|
|
20230721,102600,40784460,3920,3920,3920,3920,0
|
|
20230721,102500,40784460,3920,3920,3920,3920,0
|
|
20230721,102400,40784460,3920,3920,3920,3920,0
|
|
20230721,102300,40784460,3920,3920,3920,3920,8
|
|
20230721,102200,40753100,3920,3920,3920,3920,4
|
|
20230721,102100,40737420,3920,3920,3920,3920,0
|
|
20230721,102000,40737420,3920,3920,3920,3920,0
|
|
20230721,101900,40737420,3920,3920,3920,3920,0
|
|
20230721,101800,40737420,3920,3925,3925,3920,47
|
|
20230721,101700,40553135,3925,3925,3925,3925,0
|
|
20230721,101600,40553135,3925,3925,3925,3925,26
|
|
20230721,101500,40451085,3925,3925,3925,3925,8
|
|
20230721,101400,40419685,3925,3920,3925,3920,62
|
|
20230721,101300,40176605,3920,3920,3920,3920,26
|
|
20230721,101200,40074685,3920,3920,3920,3920,0
|
|
20230721,101100,40074685,3920,3920,3920,3920,8
|
|
20230721,101000,40043325,3920,3920,3920,3920,131
|
|
20230721,100900,39529805,3920,3920,3920,3920,16
|
|
20230721,100800,39467085,3910,3910,3910,3910,0
|
|
20230721,100700,39467085,3910,3915,3915,3910,36
|
|
20230721,100600,39326190,3915,3920,3920,3915,667
|
|
20230721,100500,36711690,3925,3925,3925,3925,0
|
|
20230721,100400,36711690,3925,3925,3925,3925,2
|
|
20230721,100300,36703840,3925,3925,3925,3925,3
|
|
20230721,100200,36692065,3925,3925,3925,3925,0
|
|
20230721,100100,36692065,3925,3925,3925,3925,0
|
|
20230721,100000,36692065,3925,3925,3925,3925,0
|
|
20230721,095900,36692065,3925,3925,3925,3925,80
|
|
20230721,095800,36378065,3925,3925,3925,3925,30
|
|
20230721,095700,36260315,3925,3925,3925,3925,37
|
|
20230721,095600,36115090,3925,3925,3925,3925,26
|
|
20230721,095500,36013040,3925,3925,3925,3925,4
|
|
20230721,095400,35997340,3925,3925,3925,3925,22
|
|
20230721,095300,35910990,3925,3925,3925,3920,28
|
|
20230721,095200,35801175,3925,3920,3925,3920,530
|
|
20230721,095100,33722065,3920,3925,3925,3920,35
|
|
20230721,095000,33584750,3925,3925,3925,3925,0
|
|
20230721,094900,33584750,3925,3925,3925,3925,11
|
|
20230721,094800,33541575,3935,3935,3935,3935,0
|
|
20230721,094700,33541575,3935,3935,3935,3935,8
|
|
20230721,094600,33510095,3935,3925,3935,3925,47
|
|
20230721,094500,33325260,3935,3935,3935,3935,4
|
|
20230721,094400,33309520,3935,3935,3935,3935,8
|
|
20230721,094300,33278040,3935,3920,3935,3920,1531
|
|
20230721,094200,27271400,3930,3930,3930,3930,18
|
|
20230721,094100,27200660,3930,3920,3930,3920,380
|
|
20230721,094000,25710830,3920,3920,3920,3920,8
|
|
20230721,093900,25679470,3920,3920,3920,3920,23
|
|
20230721,093800,25589310,3920,3915,3920,3915,26
|
|
20230721,093700,25487410,3915,3915,3915,3915,0
|
|
20230721,093600,25487410,3915,3915,3915,3915,0
|
|
20230721,093500,25487410,3915,3915,3915,3915,8
|
|
20230721,093400,25456090,3915,3915,3915,3915,127
|
|
20230721,093300,24958885,3915,3915,3915,3915,0
|
|
20230721,093200,24958885,3915,3915,3915,3915,0
|
|
20230721,093100,24958885,3915,3910,3915,3910,3
|
|
20230721,093000,24947150,3930,3930,3930,3930,0
|
|
20230721,092900,24947150,3930,3885,3930,3880,248
|
|
20230721,092800,23982455,3930,3890,3935,3885,221
|
|
20230721,092700,23121475,3890,3895,3895,3890,37
|
|
20230721,092600,22977540,3895,3895,3895,3895,12
|
|
20230721,092500,22930800,3895,3895,3895,3895,1
|
|
20230721,092400,22926905,3920,3920,3920,3920,0
|
|
20230721,092300,22926905,3920,3920,3920,3920,1
|
|
20230721,092200,22922985,3895,3895,3895,3895,3
|
|
20230721,092100,22911300,3920,3920,3920,3920,6
|
|
20230721,092000,22887780,3890,3900,3900,3890,390
|
|
20230721,091900,21370230,3910,3900,3910,3900,22
|
|
20230721,091800,21284280,3920,3920,3920,3920,0
|
|
20230721,091700,21284280,3920,3920,3920,3920,1
|
|
20230721,091600,21280360,3900,3900,3920,3900,9
|
|
20230721,091500,21245240,3905,3905,3905,3905,193
|
|
20230721,091400,20491575,3935,3935,3935,3935,4
|
|
20230721,091300,20475835,3935,3935,3935,3935,4
|
|
20230721,091200,20460095,3935,3935,3935,3935,207
|
|
20230721,091100,19645550,3935,3935,3935,3930,31
|
|
20230721,091000,19523570,3935,3935,3935,3935,8
|
|
20230721,090900,19492090,3940,3945,3945,3940,22
|
|
20230721,090800,19405320,3945,3945,3945,3945,30
|
|
20230721,090700,19286970,3945,3945,3945,3945,33
|
|
20230721,090600,19156785,3945,3955,3955,3945,32
|
|
20230721,090500,19030425,3955,3905,3955,3905,2942
|
|
20230721,090400,7487305,3910,3910,3910,3910,0
|
|
20230721,090300,7487305,3910,3910,3910,3910,10
|
|
20230721,090200,7448205,3915,3915,3915,3915,0
|
|
20230721,090100,7448205,3915,3910,3915,3875,127
|
|
20230721,090000,6951340,3915,3875,3915,3870,1791
|