578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183500,38423285,4300,4300,4300,4300,643
|
|
20230720,183400,38423285,4300,4300,4300,4300,0
|
|
20230720,183300,38423285,4300,4300,4300,4300,0
|
|
20230720,183200,38423285,4300,4300,4300,4300,0
|
|
20230720,183100,38423285,4300,4300,4300,4300,0
|
|
20230720,183000,38423285,4300,4300,4300,4300,0
|
|
20230720,182900,38423285,4300,4300,4300,4300,0
|
|
20230720,182800,38423285,4300,4300,4300,4300,0
|
|
20230720,182700,38423285,4300,4300,4300,4300,0
|
|
20230720,182600,38423285,4300,4300,4300,4300,0
|
|
20230720,182500,38423285,4300,4300,4300,4300,0
|
|
20230720,182400,38423285,4300,4300,4300,4300,0
|
|
20230720,182300,38423285,4300,4300,4300,4300,0
|
|
20230720,182200,38423285,4300,4300,4300,4300,0
|
|
20230720,182100,38423285,4300,4300,4300,4300,0
|
|
20230720,182000,38423285,4300,4300,4300,4300,0
|
|
20230720,181900,38423285,4300,4300,4300,4300,0
|
|
20230720,181800,38423285,4300,4300,4300,4300,0
|
|
20230720,181700,38423285,4300,4300,4300,4300,0
|
|
20230720,181600,38423285,4300,4300,4300,4300,0
|
|
20230720,181500,38423285,4300,4300,4300,4300,0
|
|
20230720,181400,38423285,4300,4300,4300,4300,0
|
|
20230720,181300,38423285,4300,4300,4300,4300,0
|
|
20230720,181200,38423285,4300,4300,4300,4300,0
|
|
20230720,181100,38423285,4300,4300,4300,4300,0
|
|
20230720,181000,38423285,4300,4300,4300,4300,0
|
|
20230720,180900,38423285,4300,4300,4300,4300,0
|
|
20230720,180800,38423285,4300,4300,4300,4300,0
|
|
20230720,180700,38423285,4300,4300,4300,4300,0
|
|
20230720,180600,38423285,4300,4300,4300,4300,0
|
|
20230720,180500,38423285,4300,4300,4300,4300,643
|
|
20230720,180400,38423285,4300,4300,4300,4300,0
|
|
20230720,180300,38423285,4300,4300,4300,4300,0
|
|
20230720,180200,38423285,4300,4300,4300,4300,0
|
|
20230720,180100,38423285,4300,4300,4300,4300,0
|
|
20230720,180000,38423285,4300,4300,4300,4300,0
|
|
20230720,175900,38423285,4300,4300,4300,4300,0
|
|
20230720,175800,38423285,4300,4300,4300,4300,0
|
|
20230720,175700,38423285,4300,4300,4300,4300,0
|
|
20230720,175600,38423285,4300,4300,4300,4300,0
|
|
20230720,175500,38423285,4300,4300,4300,4300,0
|
|
20230720,175400,38423285,4300,4300,4300,4300,0
|
|
20230720,175300,38423285,4300,4300,4300,4300,0
|
|
20230720,175200,38423285,4300,4300,4300,4300,0
|
|
20230720,175100,38423285,4300,4300,4300,4300,0
|
|
20230720,175000,38423285,4300,4300,4300,4300,0
|
|
20230720,174900,38423285,4300,4300,4300,4300,0
|
|
20230720,174800,38423285,4300,4300,4300,4300,0
|
|
20230720,174700,38423285,4300,4300,4300,4300,0
|
|
20230720,174600,38423285,4300,4300,4300,4300,0
|
|
20230720,174500,38423285,4300,4300,4300,4300,0
|
|
20230720,174400,38423285,4300,4300,4300,4300,0
|
|
20230720,174300,38423285,4300,4300,4300,4300,0
|
|
20230720,174200,38423285,4300,4300,4300,4300,0
|
|
20230720,174100,38423285,4300,4300,4300,4300,0
|
|
20230720,174000,38423285,4300,4300,4300,4300,0
|
|
20230720,173900,38423285,4300,4300,4300,4300,0
|
|
20230720,173800,38423285,4300,4300,4300,4300,0
|
|
20230720,173700,38423285,4300,4300,4300,4300,0
|
|
20230720,173600,38423285,4300,4300,4300,4300,0
|
|
20230720,173500,38423285,4300,4300,4300,4300,643
|
|
20230720,173400,38423285,4300,4300,4300,4300,0
|
|
20230720,173300,38423285,4300,4300,4300,4300,0
|
|
20230720,173200,38423285,4300,4300,4300,4300,0
|
|
20230720,173100,38423285,4300,4300,4300,4300,0
|
|
20230720,173000,38423285,4300,4300,4300,4300,0
|
|
20230720,172900,38423285,4300,4300,4300,4300,0
|
|
20230720,172800,38423285,4300,4300,4300,4300,0
|
|
20230720,172700,38423285,4300,4300,4300,4300,0
|
|
20230720,172600,38423285,4300,4300,4300,4300,0
|
|
20230720,172500,38423285,4300,4300,4300,4300,0
|
|
20230720,172400,38423285,4300,4300,4300,4300,0
|
|
20230720,172300,38423285,4300,4300,4300,4300,0
|
|
20230720,172200,38423285,4300,4300,4300,4300,0
|
|
20230720,172100,38423285,4300,4300,4300,4300,0
|
|
20230720,172000,38423285,4300,4300,4300,4300,0
|
|
20230720,171900,38423285,4300,4300,4300,4300,0
|
|
20230720,171800,38423285,4300,4300,4300,4300,0
|
|
20230720,171700,38423285,4300,4300,4300,4300,0
|
|
20230720,171600,38423285,4300,4300,4300,4300,0
|
|
20230720,171500,38423285,4300,4300,4300,4300,0
|
|
20230720,171400,38423285,4300,4300,4300,4300,0
|
|
20230720,171300,38423285,4300,4300,4300,4300,0
|
|
20230720,171200,38423285,4300,4300,4300,4300,0
|
|
20230720,171100,38423285,4300,4300,4300,4300,0
|
|
20230720,171000,38423285,4300,4300,4300,4300,0
|
|
20230720,170900,38423285,4300,4300,4300,4300,0
|
|
20230720,170800,38423285,4300,4300,4300,4300,0
|
|
20230720,170700,38423285,4300,4300,4300,4300,0
|
|
20230720,170600,38423285,4300,4300,4300,4300,0
|
|
20230720,170500,38423285,4300,4300,4300,4300,643
|
|
20230720,170400,38423285,4300,4300,4300,4300,0
|
|
20230720,170300,38423285,4300,4300,4300,4300,0
|
|
20230720,170200,38423285,4300,4300,4300,4300,0
|
|
20230720,170100,38423285,4300,4300,4300,4300,0
|
|
20230720,170000,38423285,4300,4300,4300,4300,0
|
|
20230720,165900,38423285,4300,4300,4300,4300,0
|
|
20230720,165800,38423285,4300,4300,4300,4300,0
|
|
20230720,165700,38423285,4300,4300,4300,4300,0
|
|
20230720,165600,38423285,4300,4300,4300,4300,0
|
|
20230720,165500,38423285,4300,4300,4300,4300,0
|
|
20230720,165400,38423285,4300,4300,4300,4300,0
|
|
20230720,165300,38423285,4300,4300,4300,4300,0
|
|
20230720,165200,38423285,4300,4300,4300,4300,0
|
|
20230720,165100,38423285,4300,4300,4300,4300,0
|
|
20230720,165000,38423285,4300,4300,4300,4300,0
|
|
20230720,164900,38423285,4300,4300,4300,4300,0
|
|
20230720,164800,38423285,4300,4300,4300,4300,0
|
|
20230720,164700,38423285,4300,4300,4300,4300,0
|
|
20230720,164600,38423285,4300,4300,4300,4300,0
|
|
20230720,164500,38423285,4300,4300,4300,4300,0
|
|
20230720,164400,38423285,4300,4300,4300,4300,0
|
|
20230720,164300,38423285,4300,4300,4300,4300,0
|
|
20230720,164200,38423285,4300,4300,4300,4300,0
|
|
20230720,164100,38423285,4300,4300,4300,4300,0
|
|
20230720,164000,38423285,4300,4300,4300,4300,0
|
|
20230720,163900,38423285,4300,4300,4300,4300,0
|
|
20230720,163800,38423285,4300,4300,4300,4300,0
|
|
20230720,163700,38423285,4300,4300,4300,4300,0
|
|
20230720,163600,38423285,4300,4300,4300,4300,0
|
|
20230720,163500,38423285,4300,4300,4300,4300,643
|
|
20230720,163400,38423285,4300,4300,4300,4300,0
|
|
20230720,163300,38423285,4300,4300,4300,4300,0
|
|
20230720,163200,38423285,4300,4300,4300,4300,0
|
|
20230720,163100,38423285,4300,4300,4300,4300,0
|
|
20230720,163000,38423285,4300,4300,4300,4300,0
|
|
20230720,162900,38423285,4300,4300,4300,4300,0
|
|
20230720,162800,38423285,4300,4300,4300,4300,0
|
|
20230720,162700,38423285,4300,4300,4300,4300,0
|
|
20230720,162600,38423285,4300,4300,4300,4300,0
|
|
20230720,162500,38423285,4300,4300,4300,4300,0
|
|
20230720,162400,38423285,4300,4300,4300,4300,0
|
|
20230720,162300,38423285,4300,4300,4300,4300,0
|
|
20230720,162200,38423285,4300,4300,4300,4300,0
|
|
20230720,162100,38423285,4300,4300,4300,4300,0
|
|
20230720,162000,38423285,4300,4300,4300,4300,0
|
|
20230720,161900,38423285,4300,4300,4300,4300,0
|
|
20230720,161800,38423285,4300,4300,4300,4300,0
|
|
20230720,161700,38423285,4300,4300,4300,4300,0
|
|
20230720,161600,38423285,4300,4300,4300,4300,0
|
|
20230720,161500,38423285,4300,4300,4300,4300,0
|
|
20230720,161400,38423285,4300,4300,4300,4300,0
|
|
20230720,161300,38423285,4300,4300,4300,4300,0
|
|
20230720,161200,38423285,4300,4300,4300,4300,0
|
|
20230720,161100,38423285,4300,4300,4300,4300,0
|
|
20230720,161000,38423285,4300,4300,4300,4300,0
|
|
20230720,160900,38423285,4300,4300,4300,4300,0
|
|
20230720,160800,38423285,4300,4300,4300,4300,0
|
|
20230720,160700,38423285,4300,4300,4300,4300,0
|
|
20230720,160600,38423285,4300,4300,4300,4300,0
|
|
20230720,160500,38423285,4300,4300,4300,4300,643
|
|
20230720,160400,38423285,4300,4300,4300,4300,0
|
|
20230720,160300,38423285,4300,4300,4300,4300,0
|
|
20230720,160200,38423285,4300,4300,4300,4300,0
|
|
20230720,160100,38423285,4300,4300,4300,4300,0
|
|
20230720,160000,38423285,4300,4300,4300,4300,0
|
|
20230720,155900,38423285,4300,4300,4300,4300,0
|
|
20230720,155800,38423285,4300,4300,4300,4300,0
|
|
20230720,155700,38423285,4300,4300,4300,4300,0
|
|
20230720,155600,38423285,4300,4300,4300,4300,0
|
|
20230720,155500,38423285,4300,4300,4300,4300,0
|
|
20230720,155400,38423285,4300,4300,4300,4300,0
|
|
20230720,155300,38423285,4300,4300,4300,4300,0
|
|
20230720,155200,38423285,4300,4300,4300,4300,0
|
|
20230720,155100,38423285,4300,4300,4300,4300,0
|
|
20230720,155000,38423285,4300,4300,4300,4300,0
|
|
20230720,154900,38423285,4300,4300,4300,4300,0
|
|
20230720,154800,38423285,4300,4300,4300,4300,0
|
|
20230720,154700,38423285,4300,4300,4300,4300,0
|
|
20230720,154600,38423285,4300,4300,4300,4300,0
|
|
20230720,154500,38423285,4300,4300,4300,4300,0
|
|
20230720,154400,38423285,4300,4300,4300,4300,0
|
|
20230720,154300,38423285,4300,4300,4300,4300,0
|
|
20230720,154200,38423285,4300,4300,4300,4300,0
|
|
20230720,154100,38423285,4300,4300,4300,4300,0
|
|
20230720,154000,38423285,4300,4300,4300,4300,0
|
|
20230720,153900,38423285,4300,4300,4300,4300,0
|
|
20230720,153800,38423285,4300,4300,4300,4300,0
|
|
20230720,153700,38423285,4300,4300,4300,4300,0
|
|
20230720,153600,38423285,4300,4300,4300,4300,0
|
|
20230720,153500,38423285,4300,4300,4300,4300,643
|
|
20230720,153400,38423285,4300,4300,4300,4300,0
|
|
20230720,153300,38423285,4300,4300,4300,4300,0
|
|
20230720,153200,38423285,4300,4300,4300,4300,0
|
|
20230720,153100,38423285,4300,4300,4300,4300,0
|
|
20230720,153000,38423285,4300,4300,4300,4300,643
|
|
20230720,152900,35658385,4330,4330,4330,4330,0
|
|
20230720,152800,35658385,4330,4330,4330,4330,0
|
|
20230720,152700,35658385,4330,4330,4330,4330,0
|
|
20230720,152600,35658385,4330,4330,4330,4330,0
|
|
20230720,152500,35658385,4330,4330,4330,4330,0
|
|
20230720,152400,35658385,4330,4330,4330,4330,0
|
|
20230720,152300,35658385,4330,4330,4330,4330,0
|
|
20230720,152200,35658385,4330,4330,4330,4330,0
|
|
20230720,152100,35658385,4330,4330,4330,4330,0
|
|
20230720,152000,35658385,4330,4330,4330,4330,0
|
|
20230720,151900,35658385,4330,4335,4335,4320,129
|
|
20230720,151800,35100055,4375,4375,4375,4375,0
|
|
20230720,151700,35100055,4375,4375,4375,4375,0
|
|
20230720,151600,35100055,4375,4375,4375,4375,0
|
|
20230720,151500,35100055,4375,4375,4375,4375,0
|
|
20230720,151400,35100055,4375,4375,4375,4375,0
|
|
20230720,151300,35100055,4375,4375,4375,4375,0
|
|
20230720,151200,35100055,4375,4375,4375,4375,0
|
|
20230720,151100,35100055,4375,4375,4375,4375,0
|
|
20230720,151000,35100055,4375,4375,4375,4375,0
|
|
20230720,150900,35100055,4375,4375,4375,4375,10
|
|
20230720,150800,35056305,4380,4380,4380,4380,0
|
|
20230720,150700,35056305,4380,4380,4380,4380,0
|
|
20230720,150600,35056305,4380,4380,4380,4380,0
|
|
20230720,150500,35056305,4380,4380,4380,4380,0
|
|
20230720,150400,35056305,4380,4380,4380,4380,0
|
|
20230720,150300,35056305,4380,4380,4380,4380,0
|
|
20230720,150200,35056305,4380,4380,4380,4380,0
|
|
20230720,150100,35056305,4380,4380,4380,4380,0
|
|
20230720,150000,35056305,4380,4380,4380,4380,0
|
|
20230720,145900,35056305,4380,4380,4380,4380,0
|
|
20230720,145800,35056305,4380,4380,4380,4380,0
|
|
20230720,145700,35056305,4380,4380,4380,4380,0
|
|
20230720,145600,35056305,4380,4380,4380,4380,0
|
|
20230720,145500,35056305,4380,4380,4380,4380,0
|
|
20230720,145400,35056305,4380,4380,4380,4380,0
|
|
20230720,145300,35056305,4380,4380,4380,4380,0
|
|
20230720,145200,35056305,4380,4380,4380,4380,0
|
|
20230720,145100,35056305,4380,4380,4380,4380,0
|
|
20230720,145000,35056305,4380,4380,4380,4380,0
|
|
20230720,144900,35056305,4380,4380,4380,4380,20
|
|
20230720,144800,34968705,4390,4390,4390,4390,0
|
|
20230720,144700,34968705,4390,4390,4390,4390,0
|
|
20230720,144600,34968705,4390,4390,4390,4390,0
|
|
20230720,144500,34968705,4390,4390,4390,4390,0
|
|
20230720,144400,34968705,4390,4390,4390,4390,0
|
|
20230720,144300,34968705,4390,4385,4390,4385,30
|
|
20230720,144200,34837030,4390,4390,4390,4390,0
|
|
20230720,144100,34837030,4390,4390,4390,4390,0
|
|
20230720,144000,34837030,4390,4390,4390,4390,0
|
|
20230720,143900,34837030,4390,4390,4390,4390,0
|
|
20230720,143800,34837030,4390,4390,4390,4390,0
|
|
20230720,143700,34837030,4390,4390,4390,4390,0
|
|
20230720,143600,34837030,4390,4390,4390,4390,0
|
|
20230720,143500,34837030,4390,4390,4390,4390,0
|
|
20230720,143400,34837030,4390,4390,4390,4390,0
|
|
20230720,143300,34837030,4390,4390,4390,4390,0
|
|
20230720,143200,34837030,4390,4390,4390,4390,0
|
|
20230720,143100,34837030,4390,4390,4390,4390,0
|
|
20230720,143000,34837030,4390,4390,4390,4390,0
|
|
20230720,142900,34837030,4390,4390,4390,4390,0
|
|
20230720,142800,34837030,4390,4390,4390,4390,0
|
|
20230720,142700,34837030,4390,4380,4390,4380,70
|
|
20230720,142600,34530230,4390,4390,4390,4390,0
|
|
20230720,142500,34530230,4390,4390,4390,4390,0
|
|
20230720,142400,34530230,4390,4390,4390,4390,0
|
|
20230720,142300,34530230,4390,4390,4390,4390,0
|
|
20230720,142200,34530230,4390,4390,4390,4390,0
|
|
20230720,142100,34530230,4390,4390,4390,4390,0
|
|
20230720,142000,34530230,4390,4390,4390,4390,0
|
|
20230720,141900,34530230,4390,4390,4390,4390,0
|
|
20230720,141800,34530230,4390,4390,4390,4390,0
|
|
20230720,141700,34530230,4390,4390,4390,4390,0
|
|
20230720,141600,34530230,4390,4390,4390,4390,0
|
|
20230720,141500,34530230,4390,4390,4390,4390,0
|
|
20230720,141400,34530230,4390,4390,4390,4390,0
|
|
20230720,141300,34530230,4390,4390,4390,4390,0
|
|
20230720,141200,34530230,4390,4390,4390,4390,0
|
|
20230720,141100,34530230,4390,4390,4390,4390,0
|
|
20230720,141000,34530230,4390,4390,4390,4390,0
|
|
20230720,140900,34530230,4390,4390,4390,4390,0
|
|
20230720,140800,34530230,4390,4390,4390,4390,0
|
|
20230720,140700,34530230,4390,4390,4390,4390,0
|
|
20230720,140600,34530230,4390,4390,4390,4390,0
|
|
20230720,140500,34530230,4390,4390,4390,4390,0
|
|
20230720,140400,34530230,4390,4390,4390,4390,0
|
|
20230720,140300,34530230,4390,4390,4390,4390,0
|
|
20230720,140200,34530230,4390,4390,4390,4390,0
|
|
20230720,140100,34530230,4390,4390,4390,4390,0
|
|
20230720,140000,34530230,4390,4390,4390,4390,0
|
|
20230720,135900,34530230,4390,4390,4390,4390,110
|
|
20230720,135800,34047330,4390,4390,4390,4390,10
|
|
20230720,135700,34003430,4390,4390,4390,4390,30
|
|
20230720,135600,33871730,4390,4390,4390,4390,0
|
|
20230720,135500,33871730,4390,4385,4390,4385,300
|
|
20230720,135400,32554780,4390,4365,4390,4365,250
|
|
20230720,135300,31458350,4390,4390,4390,4390,0
|
|
20230720,135200,31458350,4390,4390,4390,4390,0
|
|
20230720,135100,31458350,4390,4390,4390,4390,0
|
|
20230720,135000,31458350,4390,4390,4390,4390,0
|
|
20230720,134900,31458350,4390,4390,4390,4390,0
|
|
20230720,134800,31458350,4390,4390,4390,4390,0
|
|
20230720,134700,31458350,4390,4390,4390,4390,0
|
|
20230720,134600,31458350,4390,4390,4390,4390,0
|
|
20230720,134500,31458350,4390,4390,4390,4390,0
|
|
20230720,134400,31458350,4390,4390,4390,4390,0
|
|
20230720,134300,31458350,4390,4390,4390,4390,0
|
|
20230720,134200,31458350,4390,4390,4390,4390,0
|
|
20230720,134100,31458350,4390,4370,4390,4370,173
|
|
20230720,134000,30699080,4395,4395,4395,4395,0
|
|
20230720,133900,30699080,4395,4395,4395,4395,0
|
|
20230720,133800,30699080,4395,4395,4395,4395,0
|
|
20230720,133700,30699080,4395,4395,4395,4395,0
|
|
20230720,133600,30699080,4395,4395,4395,4395,0
|
|
20230720,133500,30699080,4395,4395,4395,4395,0
|
|
20230720,133400,30699080,4395,4395,4395,4395,0
|
|
20230720,133300,30699080,4395,4395,4395,4395,0
|
|
20230720,133200,30699080,4395,4395,4395,4395,0
|
|
20230720,133100,30699080,4395,4365,4395,4365,150
|
|
20230720,133000,30041755,4370,4335,4370,4335,660
|
|
20230720,132900,27168065,4330,4330,4330,4330,0
|
|
20230720,132800,27168065,4330,4330,4330,4330,0
|
|
20230720,132700,27168065,4330,4330,4330,4330,0
|
|
20230720,132600,27168065,4330,4330,4330,4330,0
|
|
20230720,132500,27168065,4330,4330,4330,4330,0
|
|
20230720,132400,27168065,4330,4330,4330,4330,0
|
|
20230720,132300,27168065,4330,4330,4330,4330,11
|
|
20230720,132200,27120435,4340,4340,4340,4340,0
|
|
20230720,132100,27120435,4340,4340,4340,4340,0
|
|
20230720,132000,27120435,4340,4340,4340,4340,0
|
|
20230720,131900,27120435,4340,4340,4340,4340,0
|
|
20230720,131800,27120435,4340,4340,4340,4340,0
|
|
20230720,131700,27120435,4340,4340,4340,4340,2
|
|
20230720,131600,27111755,4340,4340,4340,4340,0
|
|
20230720,131500,27111755,4340,4340,4340,4340,0
|
|
20230720,131400,27111755,4340,4340,4340,4340,0
|
|
20230720,131300,27111755,4340,4340,4340,4340,0
|
|
20230720,131200,27111755,4340,4340,4340,4340,0
|
|
20230720,131100,27111755,4340,4340,4340,4340,0
|
|
20230720,131000,27111755,4340,4340,4340,4340,0
|
|
20230720,130900,27111755,4340,4340,4340,4340,0
|
|
20230720,130800,27111755,4340,4340,4340,4340,0
|
|
20230720,130700,27111755,4340,4340,4340,4340,0
|
|
20230720,130600,27111755,4340,4340,4340,4340,0
|
|
20230720,130500,27111755,4340,4340,4340,4340,0
|
|
20230720,130400,27111755,4340,4340,4340,4340,0
|
|
20230720,130300,27111755,4340,4340,4340,4340,0
|
|
20230720,130200,27111755,4340,4340,4340,4340,0
|
|
20230720,130100,27111755,4340,4340,4340,4340,0
|
|
20230720,130000,27111755,4340,4340,4340,4340,0
|
|
20230720,125900,27111755,4340,4340,4340,4340,0
|
|
20230720,125800,27111755,4340,4340,4340,4340,0
|
|
20230720,125700,27111755,4340,4340,4340,4340,0
|
|
20230720,125600,27111755,4340,4340,4340,4340,1
|
|
20230720,125500,27107415,4310,4310,4310,4310,0
|
|
20230720,125400,27107415,4310,4310,4310,4310,0
|
|
20230720,125300,27107415,4310,4310,4310,4310,0
|
|
20230720,125200,27107415,4310,4310,4310,4310,0
|
|
20230720,125100,27107415,4310,4310,4310,4310,0
|
|
20230720,125000,27107415,4310,4310,4310,4310,0
|
|
20230720,124900,27107415,4310,4310,4310,4310,0
|
|
20230720,124800,27107415,4310,4310,4310,4310,0
|
|
20230720,124700,27107415,4310,4310,4310,4310,0
|
|
20230720,124600,27107415,4310,4310,4310,4310,0
|
|
20230720,124500,27107415,4310,4310,4310,4310,0
|
|
20230720,124400,27107415,4310,4310,4310,4310,0
|
|
20230720,124300,27107415,4310,4310,4310,4310,0
|
|
20230720,124200,27107415,4310,4310,4310,4310,0
|
|
20230720,124100,27107415,4310,4310,4310,4310,0
|
|
20230720,124000,27107415,4310,4310,4310,4310,0
|
|
20230720,123900,27107415,4310,4310,4310,4310,0
|
|
20230720,123800,27107415,4310,4310,4310,4310,0
|
|
20230720,123700,27107415,4310,4310,4310,4310,0
|
|
20230720,123600,27107415,4310,4325,4325,4310,200
|
|
20230720,123500,26243350,4340,4340,4340,4340,0
|
|
20230720,123400,26243350,4340,4340,4340,4340,0
|
|
20230720,123300,26243350,4340,4340,4340,4340,0
|
|
20230720,123200,26243350,4340,4340,4340,4340,0
|
|
20230720,123100,26243350,4340,4340,4340,4340,0
|
|
20230720,123000,26243350,4340,4340,4340,4340,0
|
|
20230720,122900,26243350,4340,4340,4340,4340,0
|
|
20230720,122800,26243350,4340,4340,4340,4340,0
|
|
20230720,122700,26243350,4340,4340,4340,4340,0
|
|
20230720,122600,26243350,4340,4340,4340,4340,0
|
|
20230720,122500,26243350,4340,4340,4340,4340,0
|
|
20230720,122400,26243350,4340,4340,4340,4340,100
|
|
20230720,122300,25809350,4330,4330,4330,4330,10
|
|
20230720,122200,25766050,4325,4325,4325,4325,64
|
|
20230720,122100,25489250,4325,4325,4325,4325,32
|
|
20230720,122000,25350850,4325,4325,4325,4325,0
|
|
20230720,121900,25350850,4325,4325,4325,4325,0
|
|
20230720,121800,25350850,4325,4325,4325,4325,0
|
|
20230720,121700,25350850,4325,4325,4325,4325,0
|
|
20230720,121600,25350850,4325,4325,4325,4325,0
|
|
20230720,121500,25350850,4325,4325,4325,4325,0
|
|
20230720,121400,25350850,4325,4325,4325,4325,0
|
|
20230720,121300,25350850,4325,4325,4325,4325,53
|
|
20230720,121200,25121625,4315,4315,4315,4315,0
|
|
20230720,121100,25121625,4315,4315,4315,4315,0
|
|
20230720,121000,25121625,4315,4315,4315,4315,0
|
|
20230720,120900,25121625,4315,4315,4315,4315,0
|
|
20230720,120800,25121625,4315,4315,4315,4315,0
|
|
20230720,120700,25121625,4315,4315,4315,4315,3
|
|
20230720,120600,25108680,4315,4315,4315,4315,0
|
|
20230720,120500,25108680,4315,4315,4315,4315,178
|
|
20230720,120400,24340610,4315,4315,4315,4315,0
|
|
20230720,120300,24340610,4315,4320,4320,4315,600
|
|
20230720,120200,21750750,4320,4320,4320,4320,0
|
|
20230720,120100,21750750,4320,4320,4320,4320,0
|
|
20230720,120000,21750750,4320,4320,4320,4320,0
|
|
20230720,115900,21750750,4320,4320,4320,4320,0
|
|
20230720,115800,21750750,4320,4320,4320,4320,0
|
|
20230720,115700,21750750,4320,4320,4320,4320,0
|
|
20230720,115600,21750750,4320,4320,4320,4320,10
|
|
20230720,115500,21707550,4325,4325,4325,4325,0
|
|
20230720,115400,21707550,4325,4325,4325,4325,0
|
|
20230720,115300,21707550,4325,4325,4325,4325,10
|
|
20230720,115200,21664300,4325,4325,4325,4325,0
|
|
20230720,115100,21664300,4325,4325,4325,4325,0
|
|
20230720,115000,21664300,4325,4325,4325,4325,0
|
|
20230720,114900,21664300,4325,4325,4325,4325,0
|
|
20230720,114800,21664300,4325,4325,4325,4325,1
|
|
20230720,114700,21659975,4325,4325,4325,4325,0
|
|
20230720,114600,21659975,4325,4325,4325,4325,0
|
|
20230720,114500,21659975,4325,4325,4325,4325,0
|
|
20230720,114400,21659975,4325,4325,4325,4325,0
|
|
20230720,114300,21659975,4325,4325,4325,4325,0
|
|
20230720,114200,21659975,4325,4325,4325,4325,0
|
|
20230720,114100,21659975,4325,4325,4325,4325,0
|
|
20230720,114000,21659975,4325,4325,4325,4325,0
|
|
20230720,113900,21659975,4325,4325,4325,4325,0
|
|
20230720,113800,21659975,4325,4325,4325,4325,0
|
|
20230720,113700,21659975,4325,4325,4325,4325,1
|
|
20230720,113600,21655650,4315,4315,4315,4315,0
|
|
20230720,113500,21655650,4315,4315,4315,4315,0
|
|
20230720,113400,21655650,4315,4315,4315,4315,0
|
|
20230720,113300,21655650,4315,4315,4315,4315,0
|
|
20230720,113200,21655650,4315,4315,4315,4315,0
|
|
20230720,113100,21655650,4315,4315,4315,4315,0
|
|
20230720,113000,21655650,4315,4315,4315,4315,0
|
|
20230720,112900,21655650,4315,4315,4315,4315,1000
|
|
20230720,112800,17340650,4315,4315,4315,4315,0
|
|
20230720,112700,17340650,4315,4315,4315,4315,0
|
|
20230720,112600,17340650,4315,4315,4315,4315,114
|
|
20230720,112500,16848740,4315,4315,4315,4315,12
|
|
20230720,112400,16796960,4315,4320,4320,4315,344
|
|
20230720,112300,15312105,4320,4320,4320,4320,0
|
|
20230720,112200,15312105,4320,4320,4320,4320,0
|
|
20230720,112100,15312105,4320,4320,4320,4320,0
|
|
20230720,112000,15312105,4320,4320,4320,4320,0
|
|
20230720,111900,15312105,4320,4320,4320,4320,0
|
|
20230720,111800,15312105,4320,4320,4320,4320,11
|
|
20230720,111700,15264585,4320,4320,4320,4320,0
|
|
20230720,111600,15264585,4320,4320,4320,4320,0
|
|
20230720,111500,15264585,4320,4320,4320,4320,1
|
|
20230720,111400,15260265,4315,4315,4315,4315,0
|
|
20230720,111300,15260265,4315,4315,4315,4315,0
|
|
20230720,111200,15260265,4315,4315,4315,4315,1
|
|
20230720,111100,15255950,4315,4315,4315,4315,0
|
|
20230720,111000,15255950,4315,4315,4315,4315,51
|
|
20230720,110900,15035885,4315,4315,4315,4315,0
|
|
20230720,110800,15035885,4315,4315,4315,4315,0
|
|
20230720,110700,15035885,4315,4315,4315,4315,3
|
|
20230720,110600,15022940,4315,4315,4315,4315,0
|
|
20230720,110500,15022940,4315,4315,4315,4315,0
|
|
20230720,110400,15022940,4315,4315,4315,4315,0
|
|
20230720,110300,15022940,4315,4315,4315,4315,0
|
|
20230720,110200,15022940,4315,4315,4315,4315,0
|
|
20230720,110100,15022940,4315,4315,4315,4315,0
|
|
20230720,110000,15022940,4315,4315,4315,4315,12
|
|
20230720,105900,14971160,4315,4315,4315,4315,0
|
|
20230720,105800,14971160,4315,4315,4315,4315,0
|
|
20230720,105700,14971160,4315,4315,4315,4315,0
|
|
20230720,105600,14971160,4315,4315,4315,4315,0
|
|
20230720,105500,14971160,4315,4315,4315,4315,0
|
|
20230720,105400,14971160,4315,4315,4315,4315,0
|
|
20230720,105300,14971160,4315,4315,4315,4315,46
|
|
20230720,105200,14772670,4325,4325,4325,4325,0
|
|
20230720,105100,14772670,4325,4325,4325,4325,0
|
|
20230720,105000,14772670,4325,4325,4325,4325,0
|
|
20230720,104900,14772670,4325,4325,4325,4325,0
|
|
20230720,104800,14772670,4325,4320,4325,4320,24
|
|
20230720,104700,14668880,4315,4315,4315,4315,0
|
|
20230720,104600,14668880,4315,4315,4315,4315,0
|
|
20230720,104500,14668880,4315,4315,4315,4315,0
|
|
20230720,104400,14668880,4315,4315,4315,4315,2
|
|
20230720,104300,14660250,4320,4320,4320,4320,0
|
|
20230720,104200,14660250,4320,4320,4320,4320,0
|
|
20230720,104100,14660250,4320,4320,4320,4320,0
|
|
20230720,104000,14660250,4320,4320,4320,4320,0
|
|
20230720,103900,14660250,4320,4320,4320,4320,0
|
|
20230720,103800,14660250,4320,4320,4320,4320,0
|
|
20230720,103700,14660250,4320,4320,4320,4320,0
|
|
20230720,103600,14660250,4320,4320,4320,4320,0
|
|
20230720,103500,14660250,4320,4320,4320,4320,0
|
|
20230720,103400,14660250,4320,4320,4320,4320,0
|
|
20230720,103300,14660250,4320,4320,4320,4320,0
|
|
20230720,103200,14660250,4320,4320,4320,4320,0
|
|
20230720,103100,14660250,4320,4320,4320,4320,0
|
|
20230720,103000,14660250,4320,4320,4320,4320,0
|
|
20230720,102900,14660250,4320,4320,4320,4320,0
|
|
20230720,102800,14660250,4320,4320,4320,4320,0
|
|
20230720,102700,14660250,4320,4320,4320,4320,0
|
|
20230720,102600,14660250,4320,4320,4320,4320,0
|
|
20230720,102500,14660250,4320,4320,4320,4320,100
|
|
20230720,102400,14228250,4325,4325,4325,4325,0
|
|
20230720,102300,14228250,4325,4325,4325,4325,0
|
|
20230720,102200,14228250,4325,4325,4325,4325,0
|
|
20230720,102100,14228250,4325,4325,4325,4325,0
|
|
20230720,102000,14228250,4325,4325,4325,4325,0
|
|
20230720,101900,14228250,4325,4325,4325,4325,50
|
|
20230720,101800,14012000,4325,4325,4325,4325,0
|
|
20230720,101700,14012000,4325,4325,4325,4325,0
|
|
20230720,101600,14012000,4325,4320,4325,4320,10
|
|
20230720,101500,13968795,4325,4325,4325,4325,0
|
|
20230720,101400,13968795,4325,4325,4325,4325,0
|
|
20230720,101300,13968795,4325,4325,4325,4325,0
|
|
20230720,101200,13968795,4325,4325,4325,4325,0
|
|
20230720,101100,13968795,4325,4325,4325,4325,0
|
|
20230720,101000,13968795,4325,4325,4325,4325,0
|
|
20230720,100900,13968795,4325,4325,4325,4325,0
|
|
20230720,100800,13968795,4325,4325,4325,4325,9
|
|
20230720,100700,13929870,4325,4325,4325,4325,0
|
|
20230720,100600,13929870,4325,4300,4325,4300,26
|
|
20230720,100500,13818045,4275,4275,4275,4275,0
|
|
20230720,100400,13818045,4275,4275,4275,4275,0
|
|
20230720,100300,13818045,4275,4275,4275,4275,0
|
|
20230720,100200,13818045,4275,4275,4275,4275,0
|
|
20230720,100100,13818045,4275,4275,4275,4275,0
|
|
20230720,100000,13818045,4275,4275,4275,4275,0
|
|
20230720,095900,13818045,4275,4275,4275,4275,0
|
|
20230720,095800,13818045,4275,4275,4275,4275,0
|
|
20230720,095700,13818045,4275,4275,4275,4275,0
|
|
20230720,095600,13818045,4275,4275,4275,4275,0
|
|
20230720,095500,13818045,4275,4275,4275,4275,2
|
|
20230720,095400,13809495,4300,4300,4300,4300,0
|
|
20230720,095300,13809495,4300,4285,4300,4275,79
|
|
20230720,095200,13471495,4280,4285,4285,4280,83
|
|
20230720,095100,13116010,4295,4295,4295,4295,0
|
|
20230720,095000,13116010,4295,4285,4295,4285,27
|
|
20230720,094900,13000175,4290,4295,4295,4290,34
|
|
20230720,094800,12854270,4295,4300,4300,4295,33
|
|
20230720,094700,12712375,4320,4320,4320,4320,11
|
|
20230720,094600,12664855,4325,4325,4325,4325,0
|
|
20230720,094500,12664855,4325,4325,4325,4325,0
|
|
20230720,094400,12664855,4325,4325,4325,4325,0
|
|
20230720,094300,12664855,4325,4325,4325,4325,0
|
|
20230720,094200,12664855,4325,4325,4325,4325,0
|
|
20230720,094100,12664855,4325,4325,4325,4325,0
|
|
20230720,094000,12664855,4325,4325,4325,4325,0
|
|
20230720,093900,12664855,4325,4325,4325,4325,0
|
|
20230720,093800,12664855,4325,4325,4325,4325,0
|
|
20230720,093700,12664855,4325,4325,4325,4325,0
|
|
20230720,093600,12664855,4325,4325,4325,4325,0
|
|
20230720,093500,12664855,4325,4325,4325,4325,0
|
|
20230720,093400,12664855,4325,4325,4325,4325,26
|
|
20230720,093300,12552405,4325,4325,4325,4325,0
|
|
20230720,093200,12552405,4325,4325,4325,4325,0
|
|
20230720,093100,12552405,4325,4325,4325,4325,0
|
|
20230720,093000,12552405,4325,4325,4325,4325,0
|
|
20230720,092900,12552405,4325,4325,4325,4325,0
|
|
20230720,092800,12552405,4325,4325,4325,4325,0
|
|
20230720,092700,12552405,4325,4325,4325,4325,0
|
|
20230720,092600,12552405,4325,4325,4325,4325,264
|
|
20230720,092500,11410605,4325,4325,4325,4325,518
|
|
20230720,092400,9170255,4330,4330,4330,4330,120
|
|
20230720,092300,8650655,4355,4355,4355,4355,0
|
|
20230720,092200,8650655,4355,4355,4355,4355,0
|
|
20230720,092100,8650655,4355,4355,4355,4355,1
|
|
20230720,092000,8646300,4355,4355,4355,4355,0
|
|
20230720,091900,8646300,4355,4355,4355,4355,0
|
|
20230720,091800,8646300,4355,4355,4355,4355,0
|
|
20230720,091700,8646300,4355,4355,4355,4355,1
|
|
20230720,091600,8641945,4325,4325,4325,4325,0
|
|
20230720,091500,8641945,4325,4330,4330,4325,310
|
|
20230720,091400,7300850,4330,4330,4330,4330,0
|
|
20230720,091300,7300850,4330,4330,4330,4330,0
|
|
20230720,091200,7300850,4330,4330,4330,4330,31
|
|
20230720,091100,7166620,4340,4340,4340,4340,53
|
|
20230720,091000,6936600,4325,4325,4325,4325,177
|
|
20230720,090900,6171075,4325,4325,4325,4325,0
|
|
20230720,090800,6171075,4325,4325,4325,4325,0
|
|
20230720,090700,6171075,4325,4300,4325,4295,12
|
|
20230720,090600,6119495,4300,4305,4305,4300,13
|
|
20230720,090500,6063580,4305,4310,4310,4305,53
|
|
20230720,090400,5835310,4325,4325,4325,4325,53
|
|
20230720,090300,5606085,4325,4320,4325,4255,1085
|
|
20230720,090200,937080,4325,4325,4325,4325,4
|
|
20230720,090100,919780,4325,4320,4325,4320,16
|
|
20230720,090000,850640,4340,4340,4340,4340,196
|