659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195600,322202655,4310,4310,4310,4310,1518
|
|
20230720,195500,322202655,4310,4310,4310,4310,0
|
|
20230720,195400,322202655,4310,4310,4310,4310,0
|
|
20230720,195300,322202655,4310,4310,4310,4310,0
|
|
20230720,195200,322202655,4310,4310,4310,4310,0
|
|
20230720,195100,322202655,4310,4310,4310,4310,0
|
|
20230720,195000,322202655,4310,4310,4310,4310,0
|
|
20230720,194900,322202655,4310,4310,4310,4310,0
|
|
20230720,194800,322202655,4310,4310,4310,4310,0
|
|
20230720,194700,322202655,4310,4310,4310,4310,0
|
|
20230720,194600,322202655,4310,4310,4310,4310,0
|
|
20230720,194500,322202655,4310,4310,4310,4310,0
|
|
20230720,194400,322202655,4310,4310,4310,4310,0
|
|
20230720,194300,322202655,4310,4310,4310,4310,0
|
|
20230720,194200,322202655,4310,4310,4310,4310,0
|
|
20230720,194100,322202655,4310,4310,4310,4310,0
|
|
20230720,194000,322202655,4310,4310,4310,4310,0
|
|
20230720,193900,322202655,4310,4310,4310,4310,0
|
|
20230720,193800,322202655,4310,4310,4310,4310,0
|
|
20230720,193700,322202655,4310,4310,4310,4310,0
|
|
20230720,193600,322202655,4310,4310,4310,4310,0
|
|
20230720,193500,322202655,4310,4310,4310,4310,0
|
|
20230720,193400,322202655,4310,4310,4310,4310,0
|
|
20230720,193300,322202655,4310,4310,4310,4310,0
|
|
20230720,193200,322202655,4310,4310,4310,4310,0
|
|
20230720,193100,322202655,4310,4310,4310,4310,0
|
|
20230720,193000,322202655,4310,4310,4310,4310,0
|
|
20230720,192900,322202655,4310,4310,4310,4310,0
|
|
20230720,192800,322202655,4310,4310,4310,4310,0
|
|
20230720,192700,322202655,4310,4310,4310,4310,0
|
|
20230720,192600,322202655,4310,4310,4310,4310,1518
|
|
20230720,192500,322202655,4310,4310,4310,4310,0
|
|
20230720,192400,322202655,4310,4310,4310,4310,0
|
|
20230720,192300,322202655,4310,4310,4310,4310,0
|
|
20230720,192200,322202655,4310,4310,4310,4310,0
|
|
20230720,192100,322202655,4310,4310,4310,4310,0
|
|
20230720,192000,322202655,4310,4310,4310,4310,0
|
|
20230720,191900,322202655,4310,4310,4310,4310,0
|
|
20230720,191800,322202655,4310,4310,4310,4310,0
|
|
20230720,191700,322202655,4310,4310,4310,4310,0
|
|
20230720,191600,322202655,4310,4310,4310,4310,0
|
|
20230720,191500,322202655,4310,4310,4310,4310,0
|
|
20230720,191400,322202655,4310,4310,4310,4310,0
|
|
20230720,191300,322202655,4310,4310,4310,4310,0
|
|
20230720,191200,322202655,4310,4310,4310,4310,0
|
|
20230720,191100,322202655,4310,4310,4310,4310,0
|
|
20230720,191000,322202655,4310,4310,4310,4310,0
|
|
20230720,190900,322202655,4310,4310,4310,4310,0
|
|
20230720,190800,322202655,4310,4310,4310,4310,0
|
|
20230720,190700,322202655,4310,4310,4310,4310,0
|
|
20230720,190600,322202655,4310,4310,4310,4310,0
|
|
20230720,190500,322202655,4310,4310,4310,4310,0
|
|
20230720,190400,322202655,4310,4310,4310,4310,0
|
|
20230720,190300,322202655,4310,4310,4310,4310,0
|
|
20230720,190200,322202655,4310,4310,4310,4310,0
|
|
20230720,190100,322202655,4310,4310,4310,4310,0
|
|
20230720,190000,322202655,4310,4310,4310,4310,0
|
|
20230720,185900,322202655,4310,4310,4310,4310,0
|
|
20230720,185800,322202655,4310,4310,4310,4310,0
|
|
20230720,185700,322202655,4310,4310,4310,4310,0
|
|
20230720,185600,322202655,4310,4310,4310,4310,1518
|
|
20230720,185500,322202655,4310,4310,4310,4310,0
|
|
20230720,185400,322202655,4310,4310,4310,4310,0
|
|
20230720,185300,322202655,4310,4310,4310,4310,0
|
|
20230720,185200,322202655,4310,4310,4310,4310,0
|
|
20230720,185100,322202655,4310,4310,4310,4310,0
|
|
20230720,185000,322202655,4310,4310,4310,4310,0
|
|
20230720,184900,322202655,4310,4310,4310,4310,0
|
|
20230720,184800,322202655,4310,4310,4310,4310,0
|
|
20230720,184700,322202655,4310,4310,4310,4310,0
|
|
20230720,184600,322202655,4310,4310,4310,4310,0
|
|
20230720,184500,322202655,4310,4310,4310,4310,0
|
|
20230720,184400,322202655,4310,4310,4310,4310,0
|
|
20230720,184300,322202655,4310,4310,4310,4310,0
|
|
20230720,184200,322202655,4310,4310,4310,4310,0
|
|
20230720,184100,322202655,4310,4310,4310,4310,0
|
|
20230720,184000,322202655,4310,4310,4310,4310,0
|
|
20230720,183900,322202655,4310,4310,4310,4310,0
|
|
20230720,183800,322202655,4310,4310,4310,4310,0
|
|
20230720,183700,322202655,4310,4310,4310,4310,0
|
|
20230720,183600,322202655,4310,4310,4310,4310,0
|
|
20230720,183500,322202655,4310,4310,4310,4310,0
|
|
20230720,183400,322202655,4310,4310,4310,4310,0
|
|
20230720,183300,322202655,4310,4310,4310,4310,0
|
|
20230720,183200,322202655,4310,4310,4310,4310,0
|
|
20230720,183100,322202655,4310,4310,4310,4310,0
|
|
20230720,183000,322202655,4310,4310,4310,4310,0
|
|
20230720,182900,322202655,4310,4310,4310,4310,0
|
|
20230720,182800,322202655,4310,4310,4310,4310,0
|
|
20230720,182700,322202655,4310,4310,4310,4310,0
|
|
20230720,182600,322202655,4310,4310,4310,4310,1518
|
|
20230720,182500,322202655,4310,4310,4310,4310,0
|
|
20230720,182400,322202655,4310,4310,4310,4310,0
|
|
20230720,182300,322202655,4310,4310,4310,4310,0
|
|
20230720,182200,322202655,4310,4310,4310,4310,0
|
|
20230720,182100,322202655,4310,4310,4310,4310,0
|
|
20230720,182000,322202655,4310,4310,4310,4310,0
|
|
20230720,181900,322202655,4310,4310,4310,4310,0
|
|
20230720,181800,322202655,4310,4310,4310,4310,0
|
|
20230720,181700,322202655,4310,4310,4310,4310,0
|
|
20230720,181600,322202655,4310,4310,4310,4310,0
|
|
20230720,181500,322202655,4310,4310,4310,4310,0
|
|
20230720,181400,322202655,4310,4310,4310,4310,0
|
|
20230720,181300,322202655,4310,4310,4310,4310,0
|
|
20230720,181200,322202655,4310,4310,4310,4310,0
|
|
20230720,181100,322202655,4310,4310,4310,4310,0
|
|
20230720,181000,322202655,4310,4310,4310,4310,0
|
|
20230720,180900,322202655,4310,4310,4310,4310,0
|
|
20230720,180800,322202655,4310,4310,4310,4310,0
|
|
20230720,180700,322202655,4310,4310,4310,4310,0
|
|
20230720,180600,322202655,4310,4310,4310,4310,0
|
|
20230720,180500,322202655,4310,4310,4310,4310,0
|
|
20230720,180400,322202655,4310,4310,4310,4310,0
|
|
20230720,180300,322202655,4310,4310,4310,4310,0
|
|
20230720,180200,322202655,4310,4310,4310,4310,0
|
|
20230720,180100,322202655,4310,4310,4310,4310,0
|
|
20230720,180000,322202655,4310,4310,4310,4310,0
|
|
20230720,175900,322202655,4310,4310,4310,4310,0
|
|
20230720,175800,322202655,4310,4310,4310,4310,0
|
|
20230720,175700,322202655,4310,4310,4310,4310,0
|
|
20230720,175600,322202655,4310,4310,4310,4310,1518
|
|
20230720,175500,322202655,4310,4310,4310,4310,0
|
|
20230720,175400,322202655,4310,4310,4310,4310,0
|
|
20230720,175300,322202655,4310,4310,4310,4310,0
|
|
20230720,175200,322202655,4310,4310,4310,4310,0
|
|
20230720,175100,322202655,4310,4310,4310,4310,0
|
|
20230720,175000,322202655,4310,4310,4310,4310,0
|
|
20230720,174900,322202655,4310,4310,4310,4310,0
|
|
20230720,174800,322202655,4310,4310,4310,4310,0
|
|
20230720,174700,322202655,4310,4310,4310,4310,0
|
|
20230720,174600,322202655,4310,4310,4310,4310,0
|
|
20230720,174500,322202655,4310,4310,4310,4310,0
|
|
20230720,174400,322202655,4310,4310,4310,4310,0
|
|
20230720,174300,322202655,4310,4310,4310,4310,0
|
|
20230720,174200,322202655,4310,4310,4310,4310,0
|
|
20230720,174100,322202655,4310,4310,4310,4310,0
|
|
20230720,174000,322202655,4310,4310,4310,4310,0
|
|
20230720,173900,322202655,4310,4310,4310,4310,0
|
|
20230720,173800,322202655,4310,4310,4310,4310,0
|
|
20230720,173700,322202655,4310,4310,4310,4310,0
|
|
20230720,173600,322202655,4310,4310,4310,4310,0
|
|
20230720,173500,322202655,4310,4310,4310,4310,0
|
|
20230720,173400,322202655,4310,4310,4310,4310,0
|
|
20230720,173300,322202655,4310,4310,4310,4310,0
|
|
20230720,173200,322202655,4310,4310,4310,4310,0
|
|
20230720,173100,322202655,4310,4310,4310,4310,0
|
|
20230720,173000,322202655,4310,4310,4310,4310,0
|
|
20230720,172900,322202655,4310,4310,4310,4310,0
|
|
20230720,172800,322202655,4310,4310,4310,4310,0
|
|
20230720,172700,322202655,4310,4310,4310,4310,0
|
|
20230720,172600,322202655,4310,4310,4310,4310,1518
|
|
20230720,172500,322202655,4310,4310,4310,4310,0
|
|
20230720,172400,322202655,4310,4310,4310,4310,0
|
|
20230720,172300,322202655,4310,4310,4310,4310,0
|
|
20230720,172200,322202655,4310,4310,4310,4310,0
|
|
20230720,172100,322202655,4310,4310,4310,4310,0
|
|
20230720,172000,322202655,4310,4310,4310,4310,0
|
|
20230720,171900,322202655,4310,4310,4310,4310,0
|
|
20230720,171800,322202655,4310,4310,4310,4310,0
|
|
20230720,171700,322202655,4310,4310,4310,4310,0
|
|
20230720,171600,322202655,4310,4310,4310,4310,0
|
|
20230720,171500,322202655,4310,4310,4310,4310,0
|
|
20230720,171400,322202655,4310,4310,4310,4310,0
|
|
20230720,171300,322202655,4310,4310,4310,4310,0
|
|
20230720,171200,322202655,4310,4310,4310,4310,0
|
|
20230720,171100,322202655,4310,4310,4310,4310,0
|
|
20230720,171000,322202655,4310,4310,4310,4310,0
|
|
20230720,170900,322202655,4310,4310,4310,4310,0
|
|
20230720,170800,322202655,4310,4310,4310,4310,0
|
|
20230720,170700,322202655,4310,4310,4310,4310,0
|
|
20230720,170600,322202655,4310,4310,4310,4310,0
|
|
20230720,170500,322202655,4310,4310,4310,4310,0
|
|
20230720,170400,322202655,4310,4310,4310,4310,0
|
|
20230720,170300,322202655,4310,4310,4310,4310,0
|
|
20230720,170200,322202655,4310,4310,4310,4310,0
|
|
20230720,170100,322202655,4310,4310,4310,4310,0
|
|
20230720,170000,322202655,4310,4310,4310,4310,0
|
|
20230720,165900,322202655,4310,4310,4310,4310,0
|
|
20230720,165800,322202655,4310,4310,4310,4310,0
|
|
20230720,165700,322202655,4310,4310,4310,4310,0
|
|
20230720,165600,322202655,4310,4310,4310,4310,1518
|
|
20230720,165500,322202655,4310,4310,4310,4310,0
|
|
20230720,165400,322202655,4310,4310,4310,4310,0
|
|
20230720,165300,322202655,4310,4310,4310,4310,0
|
|
20230720,165200,322202655,4310,4310,4310,4310,0
|
|
20230720,165100,322202655,4310,4310,4310,4310,0
|
|
20230720,165000,322202655,4310,4310,4310,4310,0
|
|
20230720,164900,322202655,4310,4310,4310,4310,0
|
|
20230720,164800,322202655,4310,4310,4310,4310,0
|
|
20230720,164700,322202655,4310,4310,4310,4310,0
|
|
20230720,164600,322202655,4310,4310,4310,4310,0
|
|
20230720,164500,322202655,4310,4310,4310,4310,0
|
|
20230720,164400,322202655,4310,4310,4310,4310,0
|
|
20230720,164300,322202655,4310,4310,4310,4310,0
|
|
20230720,164200,322202655,4310,4310,4310,4310,0
|
|
20230720,164100,322202655,4310,4310,4310,4310,0
|
|
20230720,164000,322202655,4310,4310,4310,4310,0
|
|
20230720,163900,322202655,4310,4310,4310,4310,0
|
|
20230720,163800,322202655,4310,4310,4310,4310,0
|
|
20230720,163700,322202655,4310,4310,4310,4310,0
|
|
20230720,163600,322202655,4310,4310,4310,4310,0
|
|
20230720,163500,322202655,4310,4310,4310,4310,0
|
|
20230720,163400,322202655,4310,4310,4310,4310,0
|
|
20230720,163300,322202655,4310,4310,4310,4310,0
|
|
20230720,163200,322202655,4310,4310,4310,4310,0
|
|
20230720,163100,322202655,4310,4310,4310,4310,0
|
|
20230720,163000,322202655,4310,4310,4310,4310,0
|
|
20230720,162900,322202655,4310,4310,4310,4310,0
|
|
20230720,162800,322202655,4310,4310,4310,4310,0
|
|
20230720,162700,322202655,4310,4310,4310,4310,0
|
|
20230720,162600,322202655,4310,4310,4310,4310,1518
|
|
20230720,162500,322202655,4310,4310,4310,4310,0
|
|
20230720,162400,322202655,4310,4310,4310,4310,0
|
|
20230720,162300,322202655,4310,4310,4310,4310,0
|
|
20230720,162200,322202655,4310,4310,4310,4310,0
|
|
20230720,162100,322202655,4310,4310,4310,4310,0
|
|
20230720,162000,322202655,4310,4310,4310,4310,0
|
|
20230720,161900,322202655,4310,4310,4310,4310,0
|
|
20230720,161800,322202655,4310,4310,4310,4310,0
|
|
20230720,161700,322202655,4310,4310,4310,4310,0
|
|
20230720,161600,322202655,4310,4310,4310,4310,0
|
|
20230720,161500,322202655,4310,4310,4310,4310,0
|
|
20230720,161400,322202655,4310,4310,4310,4310,0
|
|
20230720,161300,322202655,4310,4310,4310,4310,0
|
|
20230720,161200,322202655,4310,4310,4310,4310,0
|
|
20230720,161100,322202655,4310,4310,4310,4310,0
|
|
20230720,161000,322202655,4310,4310,4310,4310,0
|
|
20230720,160900,322202655,4310,4310,4310,4310,0
|
|
20230720,160800,322202655,4310,4310,4310,4310,0
|
|
20230720,160700,322202655,4310,4310,4310,4310,0
|
|
20230720,160600,322202655,4310,4310,4310,4310,0
|
|
20230720,160500,322202655,4310,4310,4310,4310,0
|
|
20230720,160400,322202655,4310,4310,4310,4310,0
|
|
20230720,160300,322202655,4310,4310,4310,4310,0
|
|
20230720,160200,322202655,4310,4310,4310,4310,0
|
|
20230720,160100,322202655,4310,4310,4310,4310,0
|
|
20230720,160000,322202655,4310,4310,4310,4310,0
|
|
20230720,155900,322202655,4310,4310,4310,4310,0
|
|
20230720,155800,322202655,4310,4310,4310,4310,0
|
|
20230720,155700,322202655,4310,4310,4310,4310,0
|
|
20230720,155600,322202655,4310,4310,4310,4310,1518
|
|
20230720,155500,322202655,4310,4310,4310,4310,0
|
|
20230720,155400,322202655,4310,4310,4310,4310,0
|
|
20230720,155300,322202655,4310,4310,4310,4310,0
|
|
20230720,155200,322202655,4310,4310,4310,4310,0
|
|
20230720,155100,322202655,4310,4310,4310,4310,0
|
|
20230720,155000,322202655,4310,4310,4310,4310,0
|
|
20230720,154900,322202655,4310,4310,4310,4310,0
|
|
20230720,154800,322202655,4310,4310,4310,4310,0
|
|
20230720,154700,322202655,4310,4310,4310,4310,0
|
|
20230720,154600,322202655,4310,4310,4310,4310,0
|
|
20230720,154500,322202655,4310,4310,4310,4310,0
|
|
20230720,154400,322202655,4310,4310,4310,4310,0
|
|
20230720,154300,322202655,4310,4310,4310,4310,0
|
|
20230720,154200,322202655,4310,4310,4310,4310,0
|
|
20230720,154100,322202655,4310,4310,4310,4310,0
|
|
20230720,154000,322202655,4310,4310,4310,4310,0
|
|
20230720,153900,322202655,4310,4310,4310,4310,0
|
|
20230720,153800,322202655,4310,4310,4310,4310,0
|
|
20230720,153700,322202655,4310,4310,4310,4310,0
|
|
20230720,153600,322202655,4310,4310,4310,4310,0
|
|
20230720,153500,322202655,4310,4310,4310,4310,0
|
|
20230720,153400,322202655,4310,4310,4310,4310,0
|
|
20230720,153300,322202655,4310,4310,4310,4310,0
|
|
20230720,153200,322202655,4310,4310,4310,4310,0
|
|
20230720,153100,322202655,4310,4310,4310,4310,0
|
|
20230720,153000,322202655,4310,4310,4310,4310,1518
|
|
20230720,152900,315660075,4305,4305,4305,4305,0
|
|
20230720,152800,315660075,4305,4305,4305,4305,0
|
|
20230720,152700,315660075,4305,4305,4305,4305,0
|
|
20230720,152600,315660075,4305,4305,4305,4305,0
|
|
20230720,152500,315660075,4305,4305,4305,4305,0
|
|
20230720,152400,315660075,4305,4305,4305,4305,0
|
|
20230720,152300,315660075,4305,4305,4305,4305,0
|
|
20230720,152200,315660075,4305,4305,4305,4305,0
|
|
20230720,152100,315660075,4305,4305,4305,4305,0
|
|
20230720,152000,315660075,4305,4305,4305,4305,0
|
|
20230720,151900,315660075,4305,4280,4305,4280,223
|
|
20230720,151800,314704960,4280,4290,4290,4280,1149
|
|
20230720,151700,309783290,4290,4290,4290,4285,726
|
|
20230720,151600,306669710,4310,4310,4310,4310,0
|
|
20230720,151500,306669710,4310,4310,4310,4310,0
|
|
20230720,151400,306669710,4310,4310,4310,4310,5
|
|
20230720,151300,306648160,4310,4310,4310,4310,1
|
|
20230720,151200,306643850,4310,4315,4315,4310,2
|
|
20230720,151100,306635225,4285,4285,4285,4285,55
|
|
20230720,151000,306399550,4315,4315,4315,4315,0
|
|
20230720,150900,306399550,4315,4315,4315,4315,0
|
|
20230720,150800,306399550,4315,4305,4315,4305,10
|
|
20230720,150700,306356465,4285,4290,4290,4285,104
|
|
20230720,150600,305910655,4295,4290,4295,4290,17
|
|
20230720,150500,305837685,4300,4305,4305,4300,10
|
|
20230720,150400,305794670,4290,4290,4290,4290,250
|
|
20230720,150300,304722170,4310,4310,4310,4310,45
|
|
20230720,150200,304528220,4315,4315,4315,4315,0
|
|
20230720,150100,304528220,4315,4315,4315,4315,0
|
|
20230720,150000,304528220,4315,4315,4315,4315,0
|
|
20230720,145900,304528220,4315,4315,4315,4315,0
|
|
20230720,145800,304528220,4315,4315,4315,4315,0
|
|
20230720,145700,304528220,4315,4315,4315,4315,1
|
|
20230720,145600,304523905,4295,4295,4295,4295,425
|
|
20230720,145500,302698530,4295,4285,4295,4285,101
|
|
20230720,145400,302265735,4285,4285,4285,4285,0
|
|
20230720,145300,302265735,4285,4285,4285,4285,0
|
|
20230720,145200,302265735,4285,4285,4285,4285,0
|
|
20230720,145100,302265735,4285,4285,4285,4285,5
|
|
20230720,145000,302244310,4290,4290,4290,4290,5
|
|
20230720,144900,302222860,4285,4280,4285,4280,128
|
|
20230720,144800,301674505,4290,4290,4290,4280,15
|
|
20230720,144700,301610245,4280,4280,4280,4280,120
|
|
20230720,144600,301096645,4280,4280,4280,4280,100
|
|
20230720,144500,300668645,4280,4285,4285,4280,111
|
|
20230720,144400,300193515,4285,4290,4290,4285,60
|
|
20230720,144300,299936125,4295,4295,4295,4295,1
|
|
20230720,144200,299931830,4290,4290,4290,4290,6
|
|
20230720,144100,299906090,4285,4285,4285,4285,6
|
|
20230720,144000,299880380,4290,4290,4295,4285,164
|
|
20230720,143900,299176835,4295,4285,4295,4285,19
|
|
20230720,143800,299095410,4285,4285,4285,4285,22
|
|
20230720,143700,299001140,4285,4285,4285,4285,0
|
|
20230720,143600,299001140,4285,4285,4285,4285,1
|
|
20230720,143500,298996855,4285,4285,4285,4285,9
|
|
20230720,143400,298958290,4295,4285,4295,4285,301
|
|
20230720,143300,297668495,4295,4295,4295,4295,0
|
|
20230720,143200,297668495,4295,4295,4295,4295,0
|
|
20230720,143100,297668495,4295,4295,4295,4295,0
|
|
20230720,143000,297668495,4295,4295,4295,4295,0
|
|
20230720,142900,297668495,4295,4295,4295,4295,0
|
|
20230720,142800,297668495,4295,4295,4295,4295,0
|
|
20230720,142700,297668495,4295,4295,4295,4295,0
|
|
20230720,142600,297668495,4295,4295,4295,4295,0
|
|
20230720,142500,297668495,4295,4295,4295,4295,0
|
|
20230720,142400,297668495,4295,4295,4295,4295,0
|
|
20230720,142300,297668495,4295,4295,4295,4295,0
|
|
20230720,142200,297668495,4295,4295,4295,4295,2
|
|
20230720,142100,297659905,4300,4300,4300,4300,0
|
|
20230720,142000,297659905,4300,4300,4300,4300,0
|
|
20230720,141900,297659905,4300,4300,4300,4300,0
|
|
20230720,141800,297659905,4300,4300,4300,4300,0
|
|
20230720,141700,297659905,4300,4300,4300,4300,0
|
|
20230720,141600,297659905,4300,4300,4300,4300,90
|
|
20230720,141500,297272905,4300,4300,4300,4300,10
|
|
20230720,141400,297229905,4300,4290,4300,4290,4
|
|
20230720,141300,297212735,4275,4275,4275,4275,0
|
|
20230720,141200,297212735,4275,4275,4280,4275,748
|
|
20230720,141100,294011535,4275,4280,4280,4275,125
|
|
20230720,141000,293476560,4280,4280,4280,4280,80
|
|
20230720,140900,293134160,4285,4285,4285,4285,23
|
|
20230720,140800,293035605,4300,4300,4300,4300,9822
|
|
20230720,140700,250801005,4300,4305,4305,4300,2000
|
|
20230720,140600,242199170,4320,4320,4320,4320,0
|
|
20230720,140500,242199170,4320,4320,4320,4320,0
|
|
20230720,140400,242199170,4320,4320,4320,4320,0
|
|
20230720,140300,242199170,4320,4320,4320,4320,0
|
|
20230720,140200,242199170,4320,4320,4320,4320,0
|
|
20230720,140100,242199170,4320,4320,4320,4320,0
|
|
20230720,140000,242199170,4320,4320,4320,4320,0
|
|
20230720,135900,242199170,4320,4320,4320,4320,0
|
|
20230720,135800,242199170,4320,4320,4320,4320,0
|
|
20230720,135700,242199170,4320,4320,4320,4320,0
|
|
20230720,135600,242199170,4320,4320,4320,4320,0
|
|
20230720,135500,242199170,4320,4320,4320,4320,8
|
|
20230720,135400,242164610,4305,4305,4305,4305,72
|
|
20230720,135300,241854650,4305,4305,4305,4305,0
|
|
20230720,135200,241854650,4305,4305,4305,4305,0
|
|
20230720,135100,241854650,4305,4305,4305,4305,0
|
|
20230720,135000,241854650,4305,4305,4305,4305,0
|
|
20230720,134900,241854650,4305,4310,4310,4305,456
|
|
20230720,134800,239891500,4310,4310,4310,4310,259
|
|
20230720,134700,238775210,4310,4325,4330,4310,157
|
|
20230720,134600,238097335,4325,4325,4325,4325,0
|
|
20230720,134500,238097335,4325,4330,4330,4325,5
|
|
20230720,134400,238075695,4330,4330,4330,4330,0
|
|
20230720,134300,238075695,4330,4330,4330,4330,90
|
|
20230720,134200,237685995,4325,4325,4325,4325,0
|
|
20230720,134100,237685995,4325,4320,4325,4320,10
|
|
20230720,134000,237642750,4325,4325,4325,4325,0
|
|
20230720,133900,237642750,4325,4325,4325,4325,0
|
|
20230720,133800,237642750,4325,4325,4325,4325,30
|
|
20230720,133700,237513000,4330,4330,4330,4330,0
|
|
20230720,133600,237513000,4330,4315,4330,4315,105
|
|
20230720,133500,237059885,4305,4305,4305,4305,90
|
|
20230720,133400,236672435,4315,4315,4315,4315,1
|
|
20230720,133300,236668120,4315,4315,4315,4315,0
|
|
20230720,133200,236668120,4315,4315,4315,4315,1
|
|
20230720,133100,236663805,4315,4315,4315,4315,0
|
|
20230720,133000,236663805,4315,4315,4315,4315,0
|
|
20230720,132900,236663805,4315,4315,4315,4315,2
|
|
20230720,132800,236655175,4315,4315,4315,4315,0
|
|
20230720,132700,236655175,4315,4315,4315,4315,0
|
|
20230720,132600,236655175,4315,4315,4315,4315,0
|
|
20230720,132500,236655175,4315,4315,4315,4315,5
|
|
20230720,132400,236633600,4310,4305,4310,4305,13
|
|
20230720,132300,236577585,4310,4310,4310,4310,0
|
|
20230720,132200,236577585,4310,4310,4310,4310,97
|
|
20230720,132100,236159515,4310,4310,4310,4310,3
|
|
20230720,132000,236146585,4325,4325,4325,4325,0
|
|
20230720,131900,236146585,4325,4320,4325,4320,89
|
|
20230720,131800,235761670,4305,4305,4305,4305,2
|
|
20230720,131700,235753060,4305,4315,4315,4305,61
|
|
20230720,131600,235489855,4320,4320,4320,4320,0
|
|
20230720,131500,235489855,4320,4320,4320,4320,0
|
|
20230720,131400,235489855,4320,4320,4320,4320,0
|
|
20230720,131300,235489855,4320,4320,4320,4320,50
|
|
20230720,131200,235273855,4325,4310,4325,4310,10
|
|
20230720,131100,235230680,4310,4310,4310,4310,130
|
|
20230720,131000,234670380,4310,4310,4310,4310,18
|
|
20230720,130900,234592800,4300,4300,4300,4300,0
|
|
20230720,130800,234592800,4300,4300,4300,4300,0
|
|
20230720,130700,234592800,4300,4300,4300,4300,36
|
|
20230720,130600,234438000,4310,4295,4310,4295,983
|
|
20230720,130500,230208150,4295,4295,4295,4295,0
|
|
20230720,130400,230208150,4295,4295,4295,4295,0
|
|
20230720,130300,230208150,4295,4295,4295,4295,0
|
|
20230720,130200,230208150,4295,4295,4295,4295,0
|
|
20230720,130100,230208150,4295,4295,4295,4295,0
|
|
20230720,130000,230208150,4295,4295,4295,4295,292
|
|
20230720,125900,228954010,4295,4295,4295,4295,0
|
|
20230720,125800,228954010,4295,4295,4295,4295,11
|
|
20230720,125700,228906765,4300,4300,4300,4300,0
|
|
20230720,125600,228906765,4300,4300,4300,4300,0
|
|
20230720,125500,228906765,4300,4300,4300,4300,2
|
|
20230720,125400,228898165,4285,4285,4285,4285,0
|
|
20230720,125300,228898165,4285,4285,4285,4285,0
|
|
20230720,125200,228898165,4285,4285,4285,4285,0
|
|
20230720,125100,228898165,4285,4285,4285,4285,0
|
|
20230720,125000,228898165,4285,4285,4285,4285,58
|
|
20230720,124900,228649635,4300,4300,4300,4300,29
|
|
20230720,124800,228524935,4300,4300,4300,4300,5
|
|
20230720,124700,228503435,4285,4285,4285,4285,0
|
|
20230720,124600,228503435,4285,4305,4305,4285,1010
|
|
20230720,124500,224175385,4305,4305,4305,4305,0
|
|
20230720,124400,224175385,4305,4305,4305,4305,10
|
|
20230720,124300,224132335,4300,4300,4300,4300,330
|
|
20230720,124200,222713335,4300,4300,4300,4300,0
|
|
20230720,124100,222713335,4300,4300,4300,4300,0
|
|
20230720,124000,222713335,4300,4300,4300,4300,3
|
|
20230720,123900,222700435,4280,4280,4280,4280,0
|
|
20230720,123800,222700435,4280,4280,4280,4280,0
|
|
20230720,123700,222700435,4280,4280,4280,4280,0
|
|
20230720,123600,222700435,4280,4280,4280,4280,20
|
|
20230720,123500,222614835,4300,4300,4300,4300,7
|
|
20230720,123400,222584735,4275,4275,4275,4275,0
|
|
20230720,123300,222584735,4275,4275,4275,4275,0
|
|
20230720,123200,222584735,4275,4275,4275,4275,0
|
|
20230720,123100,222584735,4275,4275,4275,4275,0
|
|
20230720,123000,222584735,4275,4275,4275,4275,0
|
|
20230720,122900,222584735,4275,4275,4275,4275,0
|
|
20230720,122800,222584735,4275,4275,4275,4275,0
|
|
20230720,122700,222584735,4275,4275,4275,4275,0
|
|
20230720,122600,222584735,4275,4275,4275,4275,0
|
|
20230720,122500,222584735,4275,4275,4275,4275,0
|
|
20230720,122400,222584735,4275,4275,4275,4275,0
|
|
20230720,122300,222584735,4275,4275,4275,4275,0
|
|
20230720,122200,222584735,4275,4275,4275,4275,0
|
|
20230720,122100,222584735,4275,4275,4275,4275,2
|
|
20230720,122000,222576185,4275,4275,4275,4275,0
|
|
20230720,121900,222576185,4275,4275,4275,4275,0
|
|
20230720,121800,222576185,4275,4275,4275,4275,3
|
|
20230720,121700,222563360,4275,4275,4275,4275,0
|
|
20230720,121600,222563360,4275,4275,4275,4275,3
|
|
20230720,121500,222550535,4305,4305,4305,4305,0
|
|
20230720,121400,222550535,4305,4305,4305,4305,0
|
|
20230720,121300,222550535,4305,4305,4305,4305,0
|
|
20230720,121200,222550535,4305,4305,4305,4305,0
|
|
20230720,121100,222550535,4305,4305,4305,4305,0
|
|
20230720,121000,222550535,4305,4305,4305,4305,0
|
|
20230720,120900,222550535,4305,4305,4305,4305,0
|
|
20230720,120800,222550535,4305,4305,4305,4305,0
|
|
20230720,120700,222550535,4305,4305,4305,4305,9
|
|
20230720,120600,222511790,4305,4305,4305,4305,0
|
|
20230720,120500,222511790,4305,4305,4305,4305,0
|
|
20230720,120400,222511790,4305,4305,4305,4305,0
|
|
20230720,120300,222511790,4305,4295,4305,4295,20
|
|
20230720,120200,222425830,4295,4285,4295,4285,30
|
|
20230720,120100,222297160,4285,4285,4285,4285,5
|
|
20230720,120000,222275735,4285,4285,4285,4285,0
|
|
20230720,115900,222275735,4285,4285,4285,4285,0
|
|
20230720,115800,222275735,4285,4285,4285,4285,0
|
|
20230720,115700,222275735,4285,4285,4285,4285,0
|
|
20230720,115600,222275735,4285,4285,4285,4285,0
|
|
20230720,115500,222275735,4285,4285,4285,4285,0
|
|
20230720,115400,222275735,4285,4285,4285,4285,64
|
|
20230720,115300,222001495,4275,4275,4275,4275,744
|
|
20230720,115200,218820895,4275,4275,4275,4275,0
|
|
20230720,115100,218820895,4275,4275,4275,4275,4
|
|
20230720,115000,218803795,4275,4275,4275,4275,99
|
|
20230720,114900,218380570,4275,4275,4275,4275,27
|
|
20230720,114800,218265145,4275,4275,4275,4275,758
|
|
20230720,114700,215024695,4290,4290,4290,4290,0
|
|
20230720,114600,215024695,4290,4290,4290,4290,17
|
|
20230720,114500,214951765,4295,4295,4295,4295,0
|
|
20230720,114400,214951765,4295,4295,4295,4295,0
|
|
20230720,114300,214951765,4295,4295,4295,4295,0
|
|
20230720,114200,214951765,4295,4295,4295,4295,0
|
|
20230720,114100,214951765,4295,4295,4295,4295,0
|
|
20230720,114000,214951765,4295,4295,4295,4295,35
|
|
20230720,113900,214801440,4300,4300,4300,4300,57
|
|
20230720,113800,214556340,4275,4275,4275,4275,0
|
|
20230720,113700,214556340,4275,4275,4275,4275,0
|
|
20230720,113600,214556340,4275,4275,4275,4275,0
|
|
20230720,113500,214556340,4275,4275,4275,4275,57
|
|
20230720,113400,214312665,4275,4275,4275,4275,0
|
|
20230720,113300,214312665,4275,4275,4275,4275,250
|
|
20230720,113200,213243915,4300,4300,4300,4270,52
|
|
20230720,113100,213020350,4300,4270,4300,4270,701
|
|
20230720,113000,210023375,4275,4275,4275,4275,0
|
|
20230720,112900,210023375,4275,4275,4275,4275,11
|
|
20230720,112800,209976350,4270,4270,4270,4270,50
|
|
20230720,112700,209762850,4270,4270,4270,4270,1050
|
|
20230720,112600,205279350,4270,4270,4270,4270,375
|
|
20230720,112500,203678100,4275,4275,4275,4275,0
|
|
20230720,112400,203678100,4275,4270,4275,4270,1502
|
|
20230720,112300,197264550,4275,4275,4275,4275,0
|
|
20230720,112200,197264550,4275,4275,4275,4275,0
|
|
20230720,112100,197264550,4275,4275,4275,4275,48
|
|
20230720,112000,197059350,4280,4280,4280,4280,0
|
|
20230720,111900,197059350,4280,4280,4280,4280,273
|
|
20230720,111800,195890910,4280,4280,4280,4280,500
|
|
20230720,111700,193750910,4280,4280,4280,4280,7
|
|
20230720,111600,193720950,4280,4280,4280,4280,0
|
|
20230720,111500,193720950,4280,4280,4280,4280,32
|
|
20230720,111400,193583990,4280,4270,4280,4270,599
|
|
20230720,111300,191020510,4265,4265,4265,4265,3400
|
|
20230720,111200,176519510,4265,4265,4265,4265,51
|
|
20230720,111100,176301995,4250,4260,4260,4250,4000
|
|
20230720,111000,159299495,4255,4290,4290,4255,580
|
|
20230720,110900,156830485,4290,4290,4290,4290,8
|
|
20230720,110800,156796165,4265,4265,4265,4265,2
|
|
20230720,110700,156787635,4265,4265,4265,4265,0
|
|
20230720,110600,156787635,4265,4265,4265,4265,0
|
|
20230720,110500,156787635,4265,4265,4265,4265,583
|
|
20230720,110400,154301140,4290,4290,4290,4290,2
|
|
20230720,110300,154292560,4260,4260,4260,4260,0
|
|
20230720,110200,154292560,4260,4260,4260,4260,710
|
|
20230720,110100,151267960,4265,4265,4265,4265,0
|
|
20230720,110000,151267960,4265,4270,4270,4265,2000
|
|
20230720,105900,142734100,4290,4280,4290,4280,810
|
|
20230720,105800,139267200,4280,4280,4280,4280,700
|
|
20230720,105700,136271200,4290,4290,4290,4290,0
|
|
20230720,105600,136271200,4290,4275,4290,4275,4479
|
|
20230720,105500,117092285,4265,4265,4265,4265,324
|
|
20230720,105400,115710425,4275,4275,4275,4275,5
|
|
20230720,105300,115689050,4265,4265,4265,4265,0
|
|
20230720,105200,115689050,4265,4265,4265,4265,0
|
|
20230720,105100,115689050,4265,4265,4265,4265,0
|
|
20230720,105000,115689050,4265,4265,4265,4265,0
|
|
20230720,104900,115689050,4265,4265,4265,4265,0
|
|
20230720,104800,115689050,4265,4265,4265,4265,0
|
|
20230720,104700,115689050,4265,4265,4265,4265,0
|
|
20230720,104600,115689050,4265,4280,4280,4265,151
|
|
20230720,104500,115045020,4265,4265,4265,4265,0
|
|
20230720,104400,115045020,4265,4280,4280,4265,101
|
|
20230720,104300,114614240,4275,4275,4275,4275,0
|
|
20230720,104200,114614240,4275,4275,4275,4275,0
|
|
20230720,104100,114614240,4275,4275,4275,4275,896
|
|
20230720,104000,110783840,4260,4260,4260,4260,0
|
|
20230720,103900,110783840,4260,4260,4260,4260,50
|
|
20230720,103800,110570840,4280,4280,4280,4280,10
|
|
20230720,103700,110528040,4270,4270,4270,4270,0
|
|
20230720,103600,110528040,4270,4270,4270,4270,0
|
|
20230720,103500,110528040,4270,4270,4270,4270,20
|
|
20230720,103400,110442640,4275,4275,4275,4275,50
|
|
20230720,103300,110228890,4275,4275,4275,4275,0
|
|
20230720,103200,110228890,4275,4275,4275,4275,0
|
|
20230720,103100,110228890,4275,4270,4275,4270,197
|
|
20230720,103000,109387210,4270,4270,4270,4270,0
|
|
20230720,102900,109387210,4270,4270,4270,4270,0
|
|
20230720,102800,109387210,4270,4270,4270,4270,0
|
|
20230720,102700,109387210,4270,4270,4270,4270,0
|
|
20230720,102600,109387210,4270,4270,4270,4270,6
|
|
20230720,102500,109361590,4270,4270,4270,4270,1
|
|
20230720,102400,109357320,4260,4260,4260,4260,5
|
|
20230720,102300,109336020,4260,4260,4260,4260,1
|
|
20230720,102200,109331760,4275,4275,4275,4275,50
|
|
20230720,102100,109118010,4275,4275,4275,4275,0
|
|
20230720,102000,109118010,4275,4275,4275,4275,0
|
|
20230720,101900,109118010,4275,4275,4275,4275,0
|
|
20230720,101800,109118010,4275,4275,4275,4275,0
|
|
20230720,101700,109118010,4275,4275,4275,4275,3
|
|
20230720,101600,109105185,4275,4275,4275,4275,0
|
|
20230720,101500,109105185,4275,4275,4275,4275,0
|
|
20230720,101400,109105185,4275,4275,4275,4275,0
|
|
20230720,101300,109105185,4275,4275,4275,4275,0
|
|
20230720,101200,109105185,4275,4275,4275,4275,0
|
|
20230720,101100,109105185,4275,4275,4275,4275,0
|
|
20230720,101000,109105185,4275,4275,4275,4275,2
|
|
20230720,100900,109096635,4260,4260,4260,4260,1
|
|
20230720,100800,109092375,4270,4270,4270,4270,508
|
|
20230720,100700,106923215,4270,4270,4270,4270,397
|
|
20230720,100600,105228025,4270,4270,4270,4270,0
|
|
20230720,100500,105228025,4270,4270,4270,4270,327
|
|
20230720,100400,103831735,4265,4265,4265,4265,235
|
|
20230720,100300,102829460,4240,4240,4240,4240,93
|
|
20230720,100200,102435140,4240,4240,4240,4240,26
|
|
20230720,100100,102324900,4240,4240,4240,4240,0
|
|
20230720,100000,102324900,4240,4240,4240,4240,0
|
|
20230720,095900,102324900,4240,4240,4240,4240,0
|
|
20230720,095800,102324900,4240,4240,4240,4240,0
|
|
20230720,095700,102324900,4240,4240,4240,4240,0
|
|
20230720,095600,102324900,4240,4240,4240,4240,177
|
|
20230720,095500,101574420,4265,4265,4265,4265,1
|
|
20230720,095400,101570155,4240,4240,4240,4240,0
|
|
20230720,095300,101570155,4240,4240,4240,4240,0
|
|
20230720,095200,101570155,4240,4240,4240,4240,0
|
|
20230720,095100,101570155,4240,4240,4240,4240,0
|
|
20230720,095000,101570155,4240,4240,4240,4240,0
|
|
20230720,094900,101570155,4240,4240,4240,4240,0
|
|
20230720,094800,101570155,4240,4240,4240,4240,0
|
|
20230720,094700,101570155,4240,4240,4240,4240,0
|
|
20230720,094600,101570155,4240,4240,4240,4240,0
|
|
20230720,094500,101570155,4240,4245,4270,4240,422
|
|
20230720,094400,99778635,4250,4260,4270,4250,651
|
|
20230720,094300,97011600,4265,4260,4265,4260,16
|
|
20230720,094200,96943375,4265,4260,4265,4250,104
|
|
20230720,094100,96500230,4250,4250,4250,4250,2
|
|
20230720,094000,96491730,4250,4250,4250,4250,72
|
|
20230720,093900,96185730,4260,4260,4260,4260,0
|
|
20230720,093800,96185730,4260,4260,4260,4260,0
|
|
20230720,093700,96185730,4260,4260,4260,4260,1
|
|
20230720,093600,96181470,4260,4255,4260,4255,40
|
|
20230720,093500,96011090,4250,4250,4250,4250,241
|
|
20230720,093400,94986840,4235,4215,4235,4210,10037
|
|
20230720,093300,52729720,4235,4235,4235,4235,113
|
|
20230720,093200,52251165,4235,4215,4235,4215,337
|
|
20230720,093100,50825220,4215,4215,4215,4215,78
|
|
20230720,093000,50496450,4215,4215,4215,4215,400
|
|
20230720,092900,48810450,4215,4215,4215,4215,26
|
|
20230720,092800,48700860,4210,4210,4225,4210,334
|
|
20230720,092700,47294195,4210,4210,4210,4210,210
|
|
20230720,092600,46410095,4210,4225,4225,4210,1151
|
|
20230720,092500,41553920,4225,4225,4225,4225,104
|
|
20230720,092400,41114520,4260,4260,4260,4260,0
|
|
20230720,092300,41114520,4260,4260,4260,4260,0
|
|
20230720,092200,41114520,4260,4260,4260,4260,0
|
|
20230720,092100,41114520,4260,4260,4260,4260,0
|
|
20230720,092000,41114520,4260,4210,4260,4210,42
|
|
20230720,091900,40936655,4210,4210,4210,4210,44
|
|
20230720,091800,40751415,4210,4225,4240,4210,1106
|
|
20230720,091700,36088070,4240,4240,4240,4240,5
|
|
20230720,091600,36066870,4225,4250,4250,4225,31
|
|
20230720,091500,35935870,4225,4225,4225,4225,112
|
|
20230720,091400,35462670,4255,4230,4255,4215,772
|
|
20230720,091300,32204165,4260,4260,4260,4260,0
|
|
20230720,091200,32204165,4260,4260,4260,4260,0
|
|
20230720,091100,32204165,4260,4260,4260,4260,4
|
|
20230720,091000,32187125,4265,4265,4265,4260,95
|
|
20230720,090900,31781980,4255,4255,4255,4255,6
|
|
20230720,090800,31756450,4230,4230,4230,4230,179
|
|
20230720,090700,30999280,4265,4260,4265,4260,4
|
|
20230720,090600,30982235,4230,4240,4280,4215,549
|
|
20230720,090500,28659525,4245,4245,4250,4245,262
|
|
20230720,090400,27547090,4240,4240,4240,4240,1
|
|
20230720,090300,27542850,4240,4250,4250,4240,126
|
|
20230720,090200,27007380,4250,4260,4260,4250,3983
|
|
20230720,090100,10039810,4265,4265,4265,4265,1006
|
|
20230720,090000,5749220,4265,4265,4265,4265,1348
|