656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195300,163477100,4215,4215,4215,4215,1201
|
|
20230721,195200,163477100,4215,4215,4215,4215,0
|
|
20230721,195100,163477100,4215,4215,4215,4215,0
|
|
20230721,195000,163477100,4215,4215,4215,4215,0
|
|
20230721,194900,163477100,4215,4215,4215,4215,0
|
|
20230721,194800,163477100,4215,4215,4215,4215,0
|
|
20230721,194700,163477100,4215,4215,4215,4215,0
|
|
20230721,194600,163477100,4215,4215,4215,4215,0
|
|
20230721,194500,163477100,4215,4215,4215,4215,0
|
|
20230721,194400,163477100,4215,4215,4215,4215,0
|
|
20230721,194300,163477100,4215,4215,4215,4215,0
|
|
20230721,194200,163477100,4215,4215,4215,4215,0
|
|
20230721,194100,163477100,4215,4215,4215,4215,0
|
|
20230721,194000,163477100,4215,4215,4215,4215,0
|
|
20230721,193900,163477100,4215,4215,4215,4215,0
|
|
20230721,193800,163477100,4215,4215,4215,4215,0
|
|
20230721,193700,163477100,4215,4215,4215,4215,0
|
|
20230721,193600,163477100,4215,4215,4215,4215,0
|
|
20230721,193500,163477100,4215,4215,4215,4215,0
|
|
20230721,193400,163477100,4215,4215,4215,4215,0
|
|
20230721,193300,163477100,4215,4215,4215,4215,0
|
|
20230721,193200,163477100,4215,4215,4215,4215,0
|
|
20230721,193100,163477100,4215,4215,4215,4215,0
|
|
20230721,193000,163477100,4215,4215,4215,4215,0
|
|
20230721,192900,163477100,4215,4215,4215,4215,0
|
|
20230721,192800,163477100,4215,4215,4215,4215,0
|
|
20230721,192700,163477100,4215,4215,4215,4215,0
|
|
20230721,192600,163477100,4215,4215,4215,4215,0
|
|
20230721,192500,163477100,4215,4215,4215,4215,0
|
|
20230721,192400,163477100,4215,4215,4215,4215,0
|
|
20230721,192300,163477100,4215,4215,4215,4215,1201
|
|
20230721,192200,163477100,4215,4215,4215,4215,0
|
|
20230721,192100,163477100,4215,4215,4215,4215,0
|
|
20230721,192000,163477100,4215,4215,4215,4215,0
|
|
20230721,191900,163477100,4215,4215,4215,4215,0
|
|
20230721,191800,163477100,4215,4215,4215,4215,0
|
|
20230721,191700,163477100,4215,4215,4215,4215,0
|
|
20230721,191600,163477100,4215,4215,4215,4215,0
|
|
20230721,191500,163477100,4215,4215,4215,4215,0
|
|
20230721,191400,163477100,4215,4215,4215,4215,0
|
|
20230721,191300,163477100,4215,4215,4215,4215,0
|
|
20230721,191200,163477100,4215,4215,4215,4215,0
|
|
20230721,191100,163477100,4215,4215,4215,4215,0
|
|
20230721,191000,163477100,4215,4215,4215,4215,0
|
|
20230721,190900,163477100,4215,4215,4215,4215,0
|
|
20230721,190800,163477100,4215,4215,4215,4215,0
|
|
20230721,190700,163477100,4215,4215,4215,4215,0
|
|
20230721,190600,163477100,4215,4215,4215,4215,0
|
|
20230721,190500,163477100,4215,4215,4215,4215,0
|
|
20230721,190400,163477100,4215,4215,4215,4215,0
|
|
20230721,190300,163477100,4215,4215,4215,4215,0
|
|
20230721,190200,163477100,4215,4215,4215,4215,0
|
|
20230721,190100,163477100,4215,4215,4215,4215,0
|
|
20230721,190000,163477100,4215,4215,4215,4215,0
|
|
20230721,185900,163477100,4215,4215,4215,4215,0
|
|
20230721,185800,163477100,4215,4215,4215,4215,0
|
|
20230721,185700,163477100,4215,4215,4215,4215,0
|
|
20230721,185600,163477100,4215,4215,4215,4215,0
|
|
20230721,185500,163477100,4215,4215,4215,4215,0
|
|
20230721,185400,163477100,4215,4215,4215,4215,0
|
|
20230721,185300,163477100,4215,4215,4215,4215,1201
|
|
20230721,185200,163477100,4215,4215,4215,4215,0
|
|
20230721,185100,163477100,4215,4215,4215,4215,0
|
|
20230721,185000,163477100,4215,4215,4215,4215,0
|
|
20230721,184900,163477100,4215,4215,4215,4215,0
|
|
20230721,184800,163477100,4215,4215,4215,4215,0
|
|
20230721,184700,163477100,4215,4215,4215,4215,0
|
|
20230721,184600,163477100,4215,4215,4215,4215,0
|
|
20230721,184500,163477100,4215,4215,4215,4215,0
|
|
20230721,184400,163477100,4215,4215,4215,4215,0
|
|
20230721,184300,163477100,4215,4215,4215,4215,0
|
|
20230721,184200,163477100,4215,4215,4215,4215,0
|
|
20230721,184100,163477100,4215,4215,4215,4215,0
|
|
20230721,184000,163477100,4215,4215,4215,4215,0
|
|
20230721,183900,163477100,4215,4215,4215,4215,0
|
|
20230721,183800,163477100,4215,4215,4215,4215,0
|
|
20230721,183700,163477100,4215,4215,4215,4215,0
|
|
20230721,183600,163477100,4215,4215,4215,4215,0
|
|
20230721,183500,163477100,4215,4215,4215,4215,0
|
|
20230721,183400,163477100,4215,4215,4215,4215,0
|
|
20230721,183300,163477100,4215,4215,4215,4215,0
|
|
20230721,183200,163477100,4215,4215,4215,4215,0
|
|
20230721,183100,163477100,4215,4215,4215,4215,0
|
|
20230721,183000,163477100,4215,4215,4215,4215,0
|
|
20230721,182900,163477100,4215,4215,4215,4215,0
|
|
20230721,182800,163477100,4215,4215,4215,4215,0
|
|
20230721,182700,163477100,4215,4215,4215,4215,0
|
|
20230721,182600,163477100,4215,4215,4215,4215,0
|
|
20230721,182500,163477100,4215,4215,4215,4215,0
|
|
20230721,182400,163477100,4215,4215,4215,4215,0
|
|
20230721,182300,163477100,4215,4215,4215,4215,1201
|
|
20230721,182200,163477100,4215,4215,4215,4215,0
|
|
20230721,182100,163477100,4215,4215,4215,4215,0
|
|
20230721,182000,163477100,4215,4215,4215,4215,0
|
|
20230721,181900,163477100,4215,4215,4215,4215,0
|
|
20230721,181800,163477100,4215,4215,4215,4215,0
|
|
20230721,181700,163477100,4215,4215,4215,4215,0
|
|
20230721,181600,163477100,4215,4215,4215,4215,0
|
|
20230721,181500,163477100,4215,4215,4215,4215,0
|
|
20230721,181400,163477100,4215,4215,4215,4215,0
|
|
20230721,181300,163477100,4215,4215,4215,4215,0
|
|
20230721,181200,163477100,4215,4215,4215,4215,0
|
|
20230721,181100,163477100,4215,4215,4215,4215,0
|
|
20230721,181000,163477100,4215,4215,4215,4215,0
|
|
20230721,180900,163477100,4215,4215,4215,4215,0
|
|
20230721,180800,163477100,4215,4215,4215,4215,0
|
|
20230721,180700,163477100,4215,4215,4215,4215,0
|
|
20230721,180600,163477100,4215,4215,4215,4215,0
|
|
20230721,180500,163477100,4215,4215,4215,4215,0
|
|
20230721,180400,163477100,4215,4215,4215,4215,0
|
|
20230721,180300,163477100,4215,4215,4215,4215,0
|
|
20230721,180200,163477100,4215,4215,4215,4215,0
|
|
20230721,180100,163477100,4215,4215,4215,4215,0
|
|
20230721,180000,163477100,4215,4215,4215,4215,0
|
|
20230721,175900,163477100,4215,4215,4215,4215,0
|
|
20230721,175800,163477100,4215,4215,4215,4215,0
|
|
20230721,175700,163477100,4215,4215,4215,4215,0
|
|
20230721,175600,163477100,4215,4215,4215,4215,0
|
|
20230721,175500,163477100,4215,4215,4215,4215,0
|
|
20230721,175400,163477100,4215,4215,4215,4215,0
|
|
20230721,175300,163477100,4215,4215,4215,4215,1201
|
|
20230721,175200,163477100,4215,4215,4215,4215,0
|
|
20230721,175100,163477100,4215,4215,4215,4215,0
|
|
20230721,175000,163477100,4215,4215,4215,4215,0
|
|
20230721,174900,163477100,4215,4215,4215,4215,0
|
|
20230721,174800,163477100,4215,4215,4215,4215,0
|
|
20230721,174700,163477100,4215,4215,4215,4215,0
|
|
20230721,174600,163477100,4215,4215,4215,4215,0
|
|
20230721,174500,163477100,4215,4215,4215,4215,0
|
|
20230721,174400,163477100,4215,4215,4215,4215,0
|
|
20230721,174300,163477100,4215,4215,4215,4215,0
|
|
20230721,174200,163477100,4215,4215,4215,4215,0
|
|
20230721,174100,163477100,4215,4215,4215,4215,0
|
|
20230721,174000,163477100,4215,4215,4215,4215,0
|
|
20230721,173900,163477100,4215,4215,4215,4215,0
|
|
20230721,173800,163477100,4215,4215,4215,4215,0
|
|
20230721,173700,163477100,4215,4215,4215,4215,0
|
|
20230721,173600,163477100,4215,4215,4215,4215,0
|
|
20230721,173500,163477100,4215,4215,4215,4215,0
|
|
20230721,173400,163477100,4215,4215,4215,4215,0
|
|
20230721,173300,163477100,4215,4215,4215,4215,0
|
|
20230721,173200,163477100,4215,4215,4215,4215,0
|
|
20230721,173100,163477100,4215,4215,4215,4215,0
|
|
20230721,173000,163477100,4215,4215,4215,4215,0
|
|
20230721,172900,163477100,4215,4215,4215,4215,0
|
|
20230721,172800,163477100,4215,4215,4215,4215,0
|
|
20230721,172700,163477100,4215,4215,4215,4215,0
|
|
20230721,172600,163477100,4215,4215,4215,4215,0
|
|
20230721,172500,163477100,4215,4215,4215,4215,0
|
|
20230721,172400,163477100,4215,4215,4215,4215,0
|
|
20230721,172300,163477100,4215,4215,4215,4215,1201
|
|
20230721,172200,163477100,4215,4215,4215,4215,0
|
|
20230721,172100,163477100,4215,4215,4215,4215,0
|
|
20230721,172000,163477100,4215,4215,4215,4215,0
|
|
20230721,171900,163477100,4215,4215,4215,4215,0
|
|
20230721,171800,163477100,4215,4215,4215,4215,0
|
|
20230721,171700,163477100,4215,4215,4215,4215,0
|
|
20230721,171600,163477100,4215,4215,4215,4215,0
|
|
20230721,171500,163477100,4215,4215,4215,4215,0
|
|
20230721,171400,163477100,4215,4215,4215,4215,0
|
|
20230721,171300,163477100,4215,4215,4215,4215,0
|
|
20230721,171200,163477100,4215,4215,4215,4215,0
|
|
20230721,171100,163477100,4215,4215,4215,4215,0
|
|
20230721,171000,163477100,4215,4215,4215,4215,0
|
|
20230721,170900,163477100,4215,4215,4215,4215,0
|
|
20230721,170800,163477100,4215,4215,4215,4215,0
|
|
20230721,170700,163477100,4215,4215,4215,4215,0
|
|
20230721,170600,163477100,4215,4215,4215,4215,0
|
|
20230721,170500,163477100,4215,4215,4215,4215,0
|
|
20230721,170400,163477100,4215,4215,4215,4215,0
|
|
20230721,170300,163477100,4215,4215,4215,4215,0
|
|
20230721,170200,163477100,4215,4215,4215,4215,0
|
|
20230721,170100,163477100,4215,4215,4215,4215,0
|
|
20230721,170000,163477100,4215,4215,4215,4215,0
|
|
20230721,165900,163477100,4215,4215,4215,4215,0
|
|
20230721,165800,163477100,4215,4215,4215,4215,0
|
|
20230721,165700,163477100,4215,4215,4215,4215,0
|
|
20230721,165600,163477100,4215,4215,4215,4215,0
|
|
20230721,165500,163477100,4215,4215,4215,4215,0
|
|
20230721,165400,163477100,4215,4215,4215,4215,0
|
|
20230721,165300,163477100,4215,4215,4215,4215,1201
|
|
20230721,165200,163477100,4215,4215,4215,4215,0
|
|
20230721,165100,163477100,4215,4215,4215,4215,0
|
|
20230721,165000,163477100,4215,4215,4215,4215,0
|
|
20230721,164900,163477100,4215,4215,4215,4215,0
|
|
20230721,164800,163477100,4215,4215,4215,4215,0
|
|
20230721,164700,163477100,4215,4215,4215,4215,0
|
|
20230721,164600,163477100,4215,4215,4215,4215,0
|
|
20230721,164500,163477100,4215,4215,4215,4215,0
|
|
20230721,164400,163477100,4215,4215,4215,4215,0
|
|
20230721,164300,163477100,4215,4215,4215,4215,0
|
|
20230721,164200,163477100,4215,4215,4215,4215,0
|
|
20230721,164100,163477100,4215,4215,4215,4215,0
|
|
20230721,164000,163477100,4215,4215,4215,4215,0
|
|
20230721,163900,163477100,4215,4215,4215,4215,0
|
|
20230721,163800,163477100,4215,4215,4215,4215,0
|
|
20230721,163700,163477100,4215,4215,4215,4215,0
|
|
20230721,163600,163477100,4215,4215,4215,4215,0
|
|
20230721,163500,163477100,4215,4215,4215,4215,0
|
|
20230721,163400,163477100,4215,4215,4215,4215,0
|
|
20230721,163300,163477100,4215,4215,4215,4215,0
|
|
20230721,163200,163477100,4215,4215,4215,4215,0
|
|
20230721,163100,163477100,4215,4215,4215,4215,0
|
|
20230721,163000,163477100,4215,4215,4215,4215,0
|
|
20230721,162900,163477100,4215,4215,4215,4215,0
|
|
20230721,162800,163477100,4215,4215,4215,4215,0
|
|
20230721,162700,163477100,4215,4215,4215,4215,0
|
|
20230721,162600,163477100,4215,4215,4215,4215,0
|
|
20230721,162500,163477100,4215,4215,4215,4215,0
|
|
20230721,162400,163477100,4215,4215,4215,4215,0
|
|
20230721,162300,163477100,4215,4215,4215,4215,1201
|
|
20230721,162200,163477100,4215,4215,4215,4215,0
|
|
20230721,162100,163477100,4215,4215,4215,4215,0
|
|
20230721,162000,163477100,4215,4215,4215,4215,0
|
|
20230721,161900,163477100,4215,4215,4215,4215,0
|
|
20230721,161800,163477100,4215,4215,4215,4215,0
|
|
20230721,161700,163477100,4215,4215,4215,4215,0
|
|
20230721,161600,163477100,4215,4215,4215,4215,0
|
|
20230721,161500,163477100,4215,4215,4215,4215,0
|
|
20230721,161400,163477100,4215,4215,4215,4215,0
|
|
20230721,161300,163477100,4215,4215,4215,4215,0
|
|
20230721,161200,163477100,4215,4215,4215,4215,0
|
|
20230721,161100,163477100,4215,4215,4215,4215,0
|
|
20230721,161000,163477100,4215,4215,4215,4215,0
|
|
20230721,160900,163477100,4215,4215,4215,4215,0
|
|
20230721,160800,163477100,4215,4215,4215,4215,0
|
|
20230721,160700,163477100,4215,4215,4215,4215,0
|
|
20230721,160600,163477100,4215,4215,4215,4215,0
|
|
20230721,160500,163477100,4215,4215,4215,4215,0
|
|
20230721,160400,163477100,4215,4215,4215,4215,0
|
|
20230721,160300,163477100,4215,4215,4215,4215,0
|
|
20230721,160200,163477100,4215,4215,4215,4215,0
|
|
20230721,160100,163477100,4215,4215,4215,4215,0
|
|
20230721,160000,163477100,4215,4215,4215,4215,0
|
|
20230721,155900,163477100,4215,4215,4215,4215,0
|
|
20230721,155800,163477100,4215,4215,4215,4215,0
|
|
20230721,155700,163477100,4215,4215,4215,4215,0
|
|
20230721,155600,163477100,4215,4215,4215,4215,0
|
|
20230721,155500,163477100,4215,4215,4215,4215,0
|
|
20230721,155400,163477100,4215,4215,4215,4215,0
|
|
20230721,155300,163477100,4215,4215,4215,4215,1201
|
|
20230721,155200,163477100,4215,4215,4215,4215,0
|
|
20230721,155100,163477100,4215,4215,4215,4215,0
|
|
20230721,155000,163477100,4215,4215,4215,4215,0
|
|
20230721,154900,163477100,4215,4215,4215,4215,0
|
|
20230721,154800,163477100,4215,4215,4215,4215,0
|
|
20230721,154700,163477100,4215,4215,4215,4215,0
|
|
20230721,154600,163477100,4215,4215,4215,4215,0
|
|
20230721,154500,163477100,4215,4215,4215,4215,0
|
|
20230721,154400,163477100,4215,4215,4215,4215,0
|
|
20230721,154300,163477100,4215,4215,4215,4215,0
|
|
20230721,154200,163477100,4215,4215,4215,4215,0
|
|
20230721,154100,163477100,4215,4215,4215,4215,0
|
|
20230721,154000,163477100,4215,4215,4215,4215,0
|
|
20230721,153900,163477100,4215,4215,4215,4215,0
|
|
20230721,153800,163477100,4215,4215,4215,4215,0
|
|
20230721,153700,163477100,4215,4215,4215,4215,0
|
|
20230721,153600,163477100,4215,4215,4215,4215,0
|
|
20230721,153500,163477100,4215,4215,4215,4215,0
|
|
20230721,153400,163477100,4215,4215,4215,4215,0
|
|
20230721,153300,163477100,4215,4215,4215,4215,0
|
|
20230721,153200,163477100,4215,4215,4215,4215,0
|
|
20230721,153100,163477100,4215,4215,4215,4215,0
|
|
20230721,153000,163477100,4215,4215,4215,4215,1201
|
|
20230721,152900,158414885,4245,4245,4245,4245,0
|
|
20230721,152800,158414885,4245,4245,4245,4245,0
|
|
20230721,152700,158414885,4245,4245,4245,4245,0
|
|
20230721,152600,158414885,4245,4245,4245,4245,0
|
|
20230721,152500,158414885,4245,4245,4245,4245,0
|
|
20230721,152400,158414885,4245,4245,4245,4245,0
|
|
20230721,152300,158414885,4245,4245,4245,4245,0
|
|
20230721,152200,158414885,4245,4245,4245,4245,0
|
|
20230721,152100,158414885,4245,4245,4245,4245,0
|
|
20230721,152000,158414885,4245,4245,4245,4245,0
|
|
20230721,151900,158414885,4245,4230,4245,4230,811
|
|
20230721,151800,154980065,4225,4225,4225,4225,30
|
|
20230721,151700,154853315,4225,4225,4225,4225,120
|
|
20230721,151600,154346315,4215,4215,4215,4215,314
|
|
20230721,151500,153022805,4225,4225,4225,4225,0
|
|
20230721,151400,153022805,4225,4215,4225,4215,239
|
|
20230721,151300,152015410,4230,4230,4230,4230,30
|
|
20230721,151200,151888510,4215,4215,4215,4215,39
|
|
20230721,151100,151724125,4210,4215,4215,4210,584
|
|
20230721,151000,149264490,4215,4215,4215,4215,1363
|
|
20230721,150900,143519445,4215,4220,4220,4215,450
|
|
20230721,150800,141621235,4220,4220,4220,4220,325
|
|
20230721,150700,140249735,4220,4225,4225,4220,200
|
|
20230721,150600,139405640,4230,4230,4230,4230,11
|
|
20230721,150500,139359110,4230,4230,4230,4230,0
|
|
20230721,150400,139359110,4230,4230,4230,4230,0
|
|
20230721,150300,139359110,4230,4230,4230,4230,48
|
|
20230721,150200,139156070,4230,4230,4230,4230,0
|
|
20230721,150100,139156070,4230,4230,4230,4230,269
|
|
20230721,150000,138018200,4220,4220,4220,4220,0
|
|
20230721,145900,138018200,4220,4235,4235,4220,586
|
|
20230721,145800,135543930,4235,4235,4235,4235,2
|
|
20230721,145700,135535460,4220,4225,4225,4220,238
|
|
20230721,145600,134530910,4220,4225,4225,4220,137
|
|
20230721,145500,133952585,4220,4220,4220,4220,61
|
|
20230721,145400,133695165,4220,4220,4220,4220,110
|
|
20230721,145300,133230965,4240,4240,4240,4240,0
|
|
20230721,145200,133230965,4240,4220,4240,4220,625
|
|
20230721,145100,130592965,4220,4220,4220,4220,1000
|
|
20230721,145000,126372965,4220,4220,4220,4220,0
|
|
20230721,144900,126372965,4220,4220,4220,4220,100
|
|
20230721,144800,125950965,4220,4220,4220,4220,118
|
|
20230721,144700,125453005,4220,4220,4220,4220,120
|
|
20230721,144600,124946605,4220,4220,4220,4220,200
|
|
20230721,144500,124102605,4240,4240,4240,4240,2
|
|
20230721,144400,124094125,4225,4225,4225,4225,60
|
|
20230721,144300,123840625,4250,4250,4250,4250,0
|
|
20230721,144200,123840625,4250,4250,4250,4250,1
|
|
20230721,144100,123836375,4220,4220,4220,4220,0
|
|
20230721,144000,123836375,4220,4225,4225,4220,100
|
|
20230721,143900,123414125,4220,4220,4220,4220,493
|
|
20230721,143800,121333665,4235,4220,4235,4220,360
|
|
20230721,143700,119810565,4225,4230,4240,4225,882
|
|
20230721,143600,116083740,4250,4250,4250,4230,206
|
|
20230721,143500,115210000,4250,4250,4250,4250,0
|
|
20230721,143400,115210000,4250,4250,4250,4250,0
|
|
20230721,143300,115210000,4250,4250,4250,4250,14
|
|
20230721,143200,115150500,4255,4255,4255,4255,0
|
|
20230721,143100,115150500,4255,4255,4255,4255,0
|
|
20230721,143000,115150500,4255,4255,4255,4255,1
|
|
20230721,142900,115146245,4265,4265,4265,4265,0
|
|
20230721,142800,115146245,4265,4245,4265,4245,30
|
|
20230721,142700,115018755,4245,4245,4245,4245,600
|
|
20230721,142600,112471755,4225,4225,4225,4225,200
|
|
20230721,142500,111626755,4225,4225,4225,4225,120
|
|
20230721,142400,111119755,4245,4245,4245,4245,7
|
|
20230721,142300,111090040,4240,4240,4240,4240,0
|
|
20230721,142200,111090040,4240,4240,4240,4240,471
|
|
20230721,142100,109093000,4240,4240,4240,4240,0
|
|
20230721,142000,109093000,4240,4240,4240,4240,0
|
|
20230721,141900,109093000,4240,4245,4245,4240,750
|
|
20230721,141800,105911750,4245,4245,4245,4245,24
|
|
20230721,141700,105809870,4245,4245,4245,4245,0
|
|
20230721,141600,105809870,4245,4245,4245,4245,0
|
|
20230721,141500,105809870,4245,4245,4245,4245,22
|
|
20230721,141400,105716480,4250,4250,4250,4250,0
|
|
20230721,141300,105716480,4250,4235,4250,4235,15
|
|
20230721,141200,105652925,4230,4255,4255,4230,122
|
|
20230721,141100,105136325,4255,4230,4255,4230,225
|
|
20230721,141000,104184000,4235,4235,4235,4235,0
|
|
20230721,140900,104184000,4235,4235,4235,4235,1099
|
|
20230721,140800,99529735,4240,4240,4240,4240,1409
|
|
20230721,140700,93555575,4245,4245,4245,4245,0
|
|
20230721,140600,93555575,4245,4245,4245,4245,43
|
|
20230721,140500,93373040,4245,4255,4255,4245,90
|
|
20230721,140400,92990210,4265,4265,4265,4265,0
|
|
20230721,140300,92990210,4265,4265,4265,4265,0
|
|
20230721,140200,92990210,4265,4265,4265,4265,0
|
|
20230721,140100,92990210,4265,4265,4265,4265,20
|
|
20230721,140000,92904910,4250,4250,4250,4250,0
|
|
20230721,135900,92904910,4250,4250,4250,4250,0
|
|
20230721,135800,92904910,4250,4240,4250,4240,201
|
|
20230721,135700,92052660,4250,4245,4250,4245,67
|
|
20230721,135600,91768215,4240,4240,4240,4240,43
|
|
20230721,135500,91585895,4240,4240,4240,4240,57
|
|
20230721,135400,91344215,4240,4245,4245,4240,694
|
|
20230721,135300,88399185,4245,4245,4245,4245,0
|
|
20230721,135200,88399185,4245,4250,4250,4245,393
|
|
20230721,135100,86729435,4250,4250,4250,4250,22
|
|
20230721,135000,86635935,4255,4255,4255,4255,20
|
|
20230721,134900,86550835,4255,4255,4255,4255,0
|
|
20230721,134800,86550835,4255,4255,4255,4255,56
|
|
20230721,134700,86312555,4265,4265,4265,4265,5
|
|
20230721,134600,86291230,4285,4285,4285,4285,0
|
|
20230721,134500,86291230,4285,4285,4285,4285,111
|
|
20230721,134400,85815595,4285,4285,4285,4285,0
|
|
20230721,134300,85815595,4285,4285,4285,4285,16
|
|
20230721,134200,85747035,4290,4290,4290,4290,0
|
|
20230721,134100,85747035,4290,4290,4290,4290,0
|
|
20230721,134000,85747035,4290,4290,4290,4290,0
|
|
20230721,133900,85747035,4290,4290,4290,4290,0
|
|
20230721,133800,85747035,4290,4290,4290,4290,2
|
|
20230721,133700,85738455,4255,4255,4255,4255,150
|
|
20230721,133600,85100205,4255,4255,4255,4255,173
|
|
20230721,133500,84364090,4265,4270,4270,4260,792
|
|
20230721,133400,80989065,4290,4290,4290,4290,1
|
|
20230721,133300,80984775,4270,4295,4295,4270,201
|
|
20230721,133200,80126460,4275,4275,4275,4275,0
|
|
20230721,133100,80126460,4275,4275,4275,4275,163
|
|
20230721,133000,79429635,4305,4305,4305,4305,0
|
|
20230721,132900,79429635,4305,4305,4305,4305,0
|
|
20230721,132800,79429635,4305,4305,4305,4305,0
|
|
20230721,132700,79429635,4305,4305,4305,4305,0
|
|
20230721,132600,79429635,4305,4305,4305,4305,10
|
|
20230721,132500,79386585,4315,4315,4315,4315,0
|
|
20230721,132400,79386585,4315,4315,4315,4315,0
|
|
20230721,132300,79386585,4315,4315,4315,4315,0
|
|
20230721,132200,79386585,4315,4315,4315,4315,0
|
|
20230721,132100,79386585,4315,4315,4315,4315,0
|
|
20230721,132000,79386585,4315,4315,4315,4315,16
|
|
20230721,131900,79317545,4315,4315,4315,4315,0
|
|
20230721,131800,79317545,4315,4315,4315,4315,0
|
|
20230721,131700,79317545,4315,4315,4315,4315,1
|
|
20230721,131600,79313230,4320,4320,4320,4320,0
|
|
20230721,131500,79313230,4320,4320,4320,4320,0
|
|
20230721,131400,79313230,4320,4320,4320,4320,0
|
|
20230721,131300,79313230,4320,4320,4320,4320,0
|
|
20230721,131200,79313230,4320,4320,4320,4320,0
|
|
20230721,131100,79313230,4320,4320,4320,4320,0
|
|
20230721,131000,79313230,4320,4320,4320,4320,0
|
|
20230721,130900,79313230,4320,4320,4320,4320,0
|
|
20230721,130800,79313230,4320,4290,4320,4290,105
|
|
20230721,130700,78861830,4270,4270,4270,4270,0
|
|
20230721,130600,78861830,4270,4270,4270,4270,0
|
|
20230721,130500,78861830,4270,4270,4270,4270,0
|
|
20230721,130400,78861830,4270,4270,4270,4270,0
|
|
20230721,130300,78861830,4270,4270,4270,4270,0
|
|
20230721,130200,78861830,4270,4270,4270,4270,1
|
|
20230721,130100,78857560,4300,4275,4300,4275,57
|
|
20230721,130000,78613860,4275,4310,4310,4275,31
|
|
20230721,125900,78481220,4275,4310,4310,4270,302
|
|
20230721,125800,77189375,4290,4290,4290,4290,0
|
|
20230721,125700,77189375,4290,4290,4290,4290,5
|
|
20230721,125600,77167925,4320,4320,4320,4320,0
|
|
20230721,125500,77167925,4320,4320,4320,4320,0
|
|
20230721,125400,77167925,4320,4320,4320,4320,0
|
|
20230721,125300,77167925,4320,4320,4320,4320,0
|
|
20230721,125200,77167925,4320,4320,4320,4320,0
|
|
20230721,125100,77167925,4320,4320,4320,4320,0
|
|
20230721,125000,77167925,4320,4320,4320,4320,0
|
|
20230721,124900,77167925,4320,4320,4320,4320,0
|
|
20230721,124800,77167925,4320,4320,4320,4320,0
|
|
20230721,124700,77167925,4320,4320,4320,4320,0
|
|
20230721,124600,77167925,4320,4320,4320,4320,0
|
|
20230721,124500,77167925,4320,4320,4320,4320,0
|
|
20230721,124400,77167925,4320,4320,4320,4320,0
|
|
20230721,124300,77167925,4320,4320,4320,4320,0
|
|
20230721,124200,77167925,4320,4320,4320,4320,0
|
|
20230721,124100,77167925,4320,4320,4320,4320,0
|
|
20230721,124000,77167925,4320,4320,4320,4320,1
|
|
20230721,123900,77163605,4300,4300,4300,4300,0
|
|
20230721,123800,77163605,4300,4300,4300,4300,40
|
|
20230721,123700,76991605,4325,4325,4325,4325,0
|
|
20230721,123600,76991605,4325,4325,4325,4325,0
|
|
20230721,123500,76991605,4325,4325,4325,4325,100
|
|
20230721,123400,76559105,4330,4325,4330,4325,18
|
|
20230721,123300,76481225,4335,4290,4335,4290,314
|
|
20230721,123200,75125840,4275,4275,4275,4275,0
|
|
20230721,123100,75125840,4275,4280,4280,4275,200
|
|
20230721,123000,74270540,4285,4285,4285,4280,105
|
|
20230721,122900,73820640,4320,4320,4320,4320,0
|
|
20230721,122800,73820640,4320,4290,4320,4280,141
|
|
20230721,122700,73216580,4290,4295,4295,4290,80
|
|
20230721,122600,72873300,4325,4325,4325,4325,10
|
|
20230721,122500,72830050,4325,4325,4325,4325,2
|
|
20230721,122400,72821400,4325,4325,4325,4325,0
|
|
20230721,122300,72821400,4325,4325,4325,4325,0
|
|
20230721,122200,72821400,4325,4325,4325,4325,0
|
|
20230721,122100,72821400,4325,4325,4325,4325,16
|
|
20230721,122000,72752200,4315,4315,4315,4315,0
|
|
20230721,121900,72752200,4315,4315,4315,4315,0
|
|
20230721,121800,72752200,4315,4315,4315,4315,0
|
|
20230721,121700,72752200,4315,4315,4315,4315,0
|
|
20230721,121600,72752200,4315,4315,4315,4315,0
|
|
20230721,121500,72752200,4315,4315,4315,4315,0
|
|
20230721,121400,72752200,4315,4315,4315,4315,0
|
|
20230721,121300,72752200,4315,4315,4315,4315,0
|
|
20230721,121200,72752200,4315,4315,4315,4315,1
|
|
20230721,121100,72747885,4305,4305,4305,4305,0
|
|
20230721,121000,72747885,4305,4305,4305,4305,0
|
|
20230721,120900,72747885,4305,4305,4305,4305,0
|
|
20230721,120800,72747885,4305,4305,4305,4305,0
|
|
20230721,120700,72747885,4305,4305,4305,4305,0
|
|
20230721,120600,72747885,4305,4305,4305,4305,0
|
|
20230721,120500,72747885,4305,4305,4305,4305,0
|
|
20230721,120400,72747885,4305,4305,4305,4305,0
|
|
20230721,120300,72747885,4305,4305,4305,4305,0
|
|
20230721,120200,72747885,4305,4305,4305,4305,13
|
|
20230721,120100,72691920,4295,4295,4295,4295,0
|
|
20230721,120000,72691920,4295,4295,4295,4295,0
|
|
20230721,115900,72691920,4295,4295,4295,4295,0
|
|
20230721,115800,72691920,4295,4295,4295,4295,0
|
|
20230721,115700,72691920,4295,4295,4295,4295,0
|
|
20230721,115600,72691920,4295,4295,4295,4295,27
|
|
20230721,115500,72575955,4295,4295,4295,4295,0
|
|
20230721,115400,72575955,4295,4295,4295,4295,0
|
|
20230721,115300,72575955,4295,4295,4295,4295,100
|
|
20230721,115200,72146455,4295,4295,4295,4295,0
|
|
20230721,115100,72146455,4295,4295,4295,4295,5
|
|
20230721,115000,72124980,4295,4295,4295,4295,1
|
|
20230721,114900,72120685,4325,4325,4325,4325,0
|
|
20230721,114800,72120685,4325,4325,4325,4325,0
|
|
20230721,114700,72120685,4325,4325,4325,4325,0
|
|
20230721,114600,72120685,4325,4325,4325,4325,0
|
|
20230721,114500,72120685,4325,4325,4325,4325,0
|
|
20230721,114400,72120685,4325,4325,4325,4325,0
|
|
20230721,114300,72120685,4325,4325,4325,4325,0
|
|
20230721,114200,72120685,4325,4325,4325,4325,0
|
|
20230721,114100,72120685,4325,4325,4325,4325,2
|
|
20230721,114000,72112035,4295,4295,4295,4295,0
|
|
20230721,113900,72112035,4295,4295,4295,4295,0
|
|
20230721,113800,72112035,4295,4295,4295,4295,12
|
|
20230721,113700,72060495,4340,4340,4340,4340,0
|
|
20230721,113600,72060495,4340,4340,4340,4340,0
|
|
20230721,113500,72060495,4340,4340,4340,4340,0
|
|
20230721,113400,72060495,4340,4340,4340,4340,22
|
|
20230721,113300,71965015,4340,4340,4340,4340,0
|
|
20230721,113200,71965015,4340,4295,4340,4295,2
|
|
20230721,113100,71956380,4345,4340,4345,4340,20
|
|
20230721,113000,71869515,4345,4345,4345,4345,0
|
|
20230721,112900,71869515,4345,4345,4345,4345,0
|
|
20230721,112800,71869515,4345,4345,4345,4345,0
|
|
20230721,112700,71869515,4345,4335,4345,4335,10
|
|
20230721,112600,71826155,4345,4340,4345,4340,10
|
|
20230721,112500,71782740,4335,4335,4335,4335,251
|
|
20230721,112400,70694655,4335,4325,4335,4325,20
|
|
20230721,112300,70608105,4295,4295,4295,4295,0
|
|
20230721,112200,70608105,4295,4295,4295,4295,0
|
|
20230721,112100,70608105,4295,4295,4295,4295,0
|
|
20230721,112000,70608105,4295,4295,4295,4295,189
|
|
20230721,111900,69796350,4325,4325,4325,4325,0
|
|
20230721,111800,69796350,4325,4325,4325,4325,0
|
|
20230721,111700,69796350,4325,4325,4325,4325,0
|
|
20230721,111600,69796350,4325,4325,4325,4325,0
|
|
20230721,111500,69796350,4325,4325,4325,4325,0
|
|
20230721,111400,69796350,4325,4325,4325,4325,0
|
|
20230721,111300,69796350,4325,4325,4325,4325,0
|
|
20230721,111200,69796350,4325,4325,4325,4325,2
|
|
20230721,111100,69787700,4325,4325,4325,4325,0
|
|
20230721,111000,69787700,4325,4300,4325,4300,3
|
|
20230721,110900,69774750,4300,4300,4300,4295,501
|
|
20230721,110800,67620455,4300,4300,4300,4300,11
|
|
20230721,110700,67573155,4330,4330,4330,4330,0
|
|
20230721,110600,67573155,4330,4330,4330,4330,75
|
|
20230721,110500,67248405,4330,4330,4330,4330,0
|
|
20230721,110400,67248405,4330,4330,4330,4330,0
|
|
20230721,110300,67248405,4330,4325,4330,4290,138
|
|
20230721,110200,66652275,4330,4330,4330,4330,231
|
|
20230721,110100,65652045,4310,4310,4310,4310,0
|
|
20230721,110000,65652045,4310,4310,4310,4310,13
|
|
20230721,105900,65596015,4330,4330,4330,4330,1
|
|
20230721,105800,65591685,4330,4315,4330,4315,4
|
|
20230721,105700,65574410,4330,4330,4330,4330,1
|
|
20230721,105600,65570080,4340,4340,4340,4340,0
|
|
20230721,105500,65570080,4340,4340,4340,4340,28
|
|
20230721,105400,65448560,4315,4315,4315,4315,0
|
|
20230721,105300,65448560,4315,4315,4315,4315,54
|
|
20230721,105200,65215550,4345,4290,4380,4290,1842
|
|
20230721,105100,57253965,4290,4290,4290,4290,0
|
|
20230721,105000,57253965,4290,4290,4290,4290,0
|
|
20230721,104900,57253965,4290,4290,4290,4290,0
|
|
20230721,104800,57253965,4290,4290,4290,4290,0
|
|
20230721,104700,57253965,4290,4265,4290,4265,3
|
|
20230721,104600,57241120,4290,4290,4290,4290,0
|
|
20230721,104500,57241120,4290,4290,4290,4290,1
|
|
20230721,104400,57236830,4290,4290,4290,4290,1
|
|
20230721,104300,57232540,4290,4290,4290,4290,0
|
|
20230721,104200,57232540,4290,4290,4290,4290,0
|
|
20230721,104100,57232540,4290,4290,4290,4290,121
|
|
20230721,104000,56713450,4300,4300,4300,4300,0
|
|
20230721,103900,56713450,4300,4300,4300,4300,0
|
|
20230721,103800,56713450,4300,4300,4300,4300,0
|
|
20230721,103700,56713450,4300,4300,4300,4300,0
|
|
20230721,103600,56713450,4300,4300,4300,4300,0
|
|
20230721,103500,56713450,4300,4300,4300,4300,1
|
|
20230721,103400,56709150,4255,4275,4275,4255,518
|
|
20230721,103300,54501685,4300,4300,4300,4300,0
|
|
20230721,103200,54501685,4300,4300,4300,4300,0
|
|
20230721,103100,54501685,4300,4300,4300,4300,0
|
|
20230721,103000,54501685,4300,4300,4300,4300,1600
|
|
20230721,102900,47621685,4300,4300,4300,4300,0
|
|
20230721,102800,47621685,4300,4300,4300,4300,20
|
|
20230721,102700,47535685,4300,4300,4300,4300,3
|
|
20230721,102600,47522785,4300,4300,4300,4300,0
|
|
20230721,102500,47522785,4300,4300,4300,4300,0
|
|
20230721,102400,47522785,4300,4295,4300,4295,232
|
|
20230721,102300,46525235,4300,4300,4300,4300,246
|
|
20230721,102200,45467435,4295,4295,4295,4295,0
|
|
20230721,102100,45467435,4295,4295,4295,4295,0
|
|
20230721,102000,45467435,4295,4295,4295,4295,0
|
|
20230721,101900,45467435,4295,4295,4295,4295,20
|
|
20230721,101800,45381535,4255,4255,4255,4255,109
|
|
20230721,101700,44917740,4295,4295,4295,4295,0
|
|
20230721,101600,44917740,4295,4295,4295,4295,111
|
|
20230721,101500,44440995,4255,4255,4255,4255,30
|
|
20230721,101400,44313345,4245,4245,4245,4245,0
|
|
20230721,101300,44313345,4245,4265,4265,4245,400
|
|
20230721,101200,42612870,4300,4275,4300,4275,43
|
|
20230721,101100,42428530,4280,4280,4280,4280,0
|
|
20230721,101000,42428530,4280,4280,4280,4280,0
|
|
20230721,100900,42428530,4280,4280,4280,4280,0
|
|
20230721,100800,42428530,4280,4275,4280,4275,116
|
|
20230721,100700,41932090,4285,4285,4285,4285,0
|
|
20230721,100600,41932090,4285,4285,4285,4285,1
|
|
20230721,100500,41927805,4255,4255,4255,4255,0
|
|
20230721,100400,41927805,4255,4255,4255,4255,259
|
|
20230721,100300,40825760,4300,4280,4300,4275,153
|
|
20230721,100200,40170830,4300,4300,4300,4300,0
|
|
20230721,100100,40170830,4300,4300,4300,4300,0
|
|
20230721,100000,40170830,4300,4300,4300,4300,1
|
|
20230721,095900,40166530,4250,4250,4250,4250,0
|
|
20230721,095800,40166530,4250,4250,4250,4250,0
|
|
20230721,095700,40166530,4250,4250,4250,4250,0
|
|
20230721,095600,40166530,4250,4250,4250,4250,0
|
|
20230721,095500,40166530,4250,4250,4250,4250,0
|
|
20230721,095400,40166530,4250,4250,4250,4250,0
|
|
20230721,095300,40166530,4250,4250,4250,4250,0
|
|
20230721,095200,40166530,4250,4250,4250,4250,0
|
|
20230721,095100,40166530,4250,4250,4250,4250,0
|
|
20230721,095000,40166530,4250,4305,4305,4250,655
|
|
20230721,094900,37379655,4300,4300,4300,4300,0
|
|
20230721,094800,37379655,4300,4300,4300,4300,0
|
|
20230721,094700,37379655,4300,4300,4300,4300,0
|
|
20230721,094600,37379655,4300,4300,4300,4300,100
|
|
20230721,094500,36949655,4300,4300,4300,4300,0
|
|
20230721,094400,36949655,4300,4300,4300,4300,0
|
|
20230721,094300,36949655,4300,4300,4300,4300,0
|
|
20230721,094200,36949655,4300,4295,4300,4290,10
|
|
20230721,094100,36906685,4255,4255,4255,4255,0
|
|
20230721,094000,36906685,4255,4300,4300,4255,70
|
|
20230721,093900,36605820,4300,4300,4300,4300,0
|
|
20230721,093800,36605820,4300,4300,4300,4300,1
|
|
20230721,093700,36601520,4255,4260,4260,4255,1144
|
|
20230721,093600,31733785,4260,4260,4260,4260,45
|
|
20230721,093500,31542085,4305,4305,4305,4305,1
|
|
20230721,093400,31537780,4305,4305,4305,4305,0
|
|
20230721,093300,31537780,4305,4305,4305,4305,210
|
|
20230721,093200,30633730,4305,4305,4305,4305,0
|
|
20230721,093100,30633730,4305,4305,4305,4305,2
|
|
20230721,093000,30625120,4310,4310,4310,4310,0
|
|
20230721,092900,30625120,4310,4310,4310,4310,0
|
|
20230721,092800,30625120,4310,4310,4310,4310,0
|
|
20230721,092700,30625120,4310,4310,4310,4310,0
|
|
20230721,092600,30625120,4310,4310,4310,4310,0
|
|
20230721,092500,30625120,4310,4310,4310,4310,0
|
|
20230721,092400,30625120,4310,4310,4310,4310,0
|
|
20230721,092300,30625120,4310,4270,4310,4250,287
|
|
20230721,092200,29395950,4275,4275,4275,4275,216
|
|
20230721,092100,28472550,4280,4275,4280,4275,45
|
|
20230721,092000,28280150,4275,4275,4275,4275,66
|
|
20230721,091900,27998000,4275,4275,4275,4275,0
|
|
20230721,091800,27998000,4275,4275,4275,4275,0
|
|
20230721,091700,27998000,4275,4270,4275,4270,5
|
|
20230721,091600,27976645,4270,4270,4270,4270,0
|
|
20230721,091500,27976645,4270,4270,4270,4270,0
|
|
20230721,091400,27976645,4270,4270,4270,4270,11
|
|
20230721,091300,27929675,4270,4270,4270,4270,0
|
|
20230721,091200,27929675,4270,4270,4270,4270,1
|
|
20230721,091100,27925405,4255,4255,4255,4255,0
|
|
20230721,091000,27925405,4255,4265,4265,4255,13
|
|
20230721,090900,27870070,4265,4260,4265,4250,461
|
|
20230721,090800,25906855,4260,4260,4260,4260,0
|
|
20230721,090700,25906855,4260,4260,4260,4260,0
|
|
20230721,090600,25906855,4260,4260,4260,4260,0
|
|
20230721,090500,25906855,4260,4260,4260,4260,28
|
|
20230721,090400,25787575,4260,4260,4260,4260,10
|
|
20230721,090300,25744975,4260,4265,4280,4200,2113
|
|
20230721,090200,16797735,4280,4280,4280,4280,0
|
|
20230721,090100,16797735,4280,4285,4285,4280,585
|
|
20230721,090000,14291960,4310,4310,4310,4310,3246
|