620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191700,130940225,2445,2445,2445,2445,1120
|
|
20230718,191600,130940225,2445,2445,2445,2445,0
|
|
20230718,191500,130940225,2445,2445,2445,2445,0
|
|
20230718,191400,130940225,2445,2445,2445,2445,0
|
|
20230718,191300,130940225,2445,2445,2445,2445,0
|
|
20230718,191200,130940225,2445,2445,2445,2445,0
|
|
20230718,191100,130940225,2445,2445,2445,2445,0
|
|
20230718,191000,130940225,2445,2445,2445,2445,0
|
|
20230718,190900,130940225,2445,2445,2445,2445,0
|
|
20230718,190800,130940225,2445,2445,2445,2445,0
|
|
20230718,190700,130940225,2445,2445,2445,2445,0
|
|
20230718,190600,130940225,2445,2445,2445,2445,0
|
|
20230718,190500,130940225,2445,2445,2445,2445,0
|
|
20230718,190400,130940225,2445,2445,2445,2445,0
|
|
20230718,190300,130940225,2445,2445,2445,2445,0
|
|
20230718,190200,130940225,2445,2445,2445,2445,0
|
|
20230718,190100,130940225,2445,2445,2445,2445,0
|
|
20230718,190000,130940225,2445,2445,2445,2445,0
|
|
20230718,185900,130940225,2445,2445,2445,2445,0
|
|
20230718,185800,130940225,2445,2445,2445,2445,0
|
|
20230718,185700,130940225,2445,2445,2445,2445,0
|
|
20230718,185600,130940225,2445,2445,2445,2445,0
|
|
20230718,185500,130940225,2445,2445,2445,2445,0
|
|
20230718,185400,130940225,2445,2445,2445,2445,0
|
|
20230718,185300,130940225,2445,2445,2445,2445,0
|
|
20230718,185200,130940225,2445,2445,2445,2445,0
|
|
20230718,185100,130940225,2445,2445,2445,2445,0
|
|
20230718,185000,130940225,2445,2445,2445,2445,0
|
|
20230718,184900,130940225,2445,2445,2445,2445,0
|
|
20230718,184800,130940225,2445,2445,2445,2445,0
|
|
20230718,184700,130940225,2445,2445,2445,2445,1120
|
|
20230718,184600,130940225,2445,2445,2445,2445,0
|
|
20230718,184500,130940225,2445,2445,2445,2445,0
|
|
20230718,184400,130940225,2445,2445,2445,2445,0
|
|
20230718,184300,130940225,2445,2445,2445,2445,0
|
|
20230718,184200,130940225,2445,2445,2445,2445,0
|
|
20230718,184100,130940225,2445,2445,2445,2445,0
|
|
20230718,184000,130940225,2445,2445,2445,2445,0
|
|
20230718,183900,130940225,2445,2445,2445,2445,0
|
|
20230718,183800,130940225,2445,2445,2445,2445,0
|
|
20230718,183700,130940225,2445,2445,2445,2445,0
|
|
20230718,183600,130940225,2445,2445,2445,2445,0
|
|
20230718,183500,130940225,2445,2445,2445,2445,0
|
|
20230718,183400,130940225,2445,2445,2445,2445,0
|
|
20230718,183300,130940225,2445,2445,2445,2445,0
|
|
20230718,183200,130940225,2445,2445,2445,2445,0
|
|
20230718,183100,130940225,2445,2445,2445,2445,0
|
|
20230718,183000,130940225,2445,2445,2445,2445,0
|
|
20230718,182900,130940225,2445,2445,2445,2445,0
|
|
20230718,182800,130940225,2445,2445,2445,2445,0
|
|
20230718,182700,130940225,2445,2445,2445,2445,0
|
|
20230718,182600,130940225,2445,2445,2445,2445,0
|
|
20230718,182500,130940225,2445,2445,2445,2445,0
|
|
20230718,182400,130940225,2445,2445,2445,2445,0
|
|
20230718,182300,130940225,2445,2445,2445,2445,0
|
|
20230718,182200,130940225,2445,2445,2445,2445,0
|
|
20230718,182100,130940225,2445,2445,2445,2445,0
|
|
20230718,182000,130940225,2445,2445,2445,2445,0
|
|
20230718,181900,130940225,2445,2445,2445,2445,0
|
|
20230718,181800,130940225,2445,2445,2445,2445,0
|
|
20230718,181700,130940225,2445,2445,2445,2445,1120
|
|
20230718,181600,130940225,2445,2445,2445,2445,0
|
|
20230718,181500,130940225,2445,2445,2445,2445,0
|
|
20230718,181400,130940225,2445,2445,2445,2445,0
|
|
20230718,181300,130940225,2445,2445,2445,2445,0
|
|
20230718,181200,130940225,2445,2445,2445,2445,0
|
|
20230718,181100,130940225,2445,2445,2445,2445,0
|
|
20230718,181000,130940225,2445,2445,2445,2445,0
|
|
20230718,180900,130940225,2445,2445,2445,2445,0
|
|
20230718,180800,130940225,2445,2445,2445,2445,0
|
|
20230718,180700,130940225,2445,2445,2445,2445,0
|
|
20230718,180600,130940225,2445,2445,2445,2445,0
|
|
20230718,180500,130940225,2445,2445,2445,2445,0
|
|
20230718,180400,130940225,2445,2445,2445,2445,0
|
|
20230718,180300,130940225,2445,2445,2445,2445,0
|
|
20230718,180200,130940225,2445,2445,2445,2445,0
|
|
20230718,180100,130940225,2445,2445,2445,2445,0
|
|
20230718,180000,130940225,2445,2445,2445,2445,0
|
|
20230718,175900,130940225,2445,2445,2445,2445,0
|
|
20230718,175800,130940225,2445,2445,2445,2445,0
|
|
20230718,175700,130940225,2445,2445,2445,2445,0
|
|
20230718,175600,130940225,2445,2445,2445,2445,0
|
|
20230718,175500,130940225,2445,2445,2445,2445,0
|
|
20230718,175400,130940225,2445,2445,2445,2445,0
|
|
20230718,175300,130940225,2445,2445,2445,2445,0
|
|
20230718,175200,130940225,2445,2445,2445,2445,0
|
|
20230718,175100,130940225,2445,2445,2445,2445,0
|
|
20230718,175000,130940225,2445,2445,2445,2445,0
|
|
20230718,174900,130940225,2445,2445,2445,2445,0
|
|
20230718,174800,130940225,2445,2445,2445,2445,0
|
|
20230718,174700,130940225,2445,2445,2445,2445,1120
|
|
20230718,174600,130940225,2445,2445,2445,2445,0
|
|
20230718,174500,130940225,2445,2445,2445,2445,0
|
|
20230718,174400,130940225,2445,2445,2445,2445,0
|
|
20230718,174300,130940225,2445,2445,2445,2445,0
|
|
20230718,174200,130940225,2445,2445,2445,2445,0
|
|
20230718,174100,130940225,2445,2445,2445,2445,0
|
|
20230718,174000,130940225,2445,2445,2445,2445,0
|
|
20230718,173900,130940225,2445,2445,2445,2445,0
|
|
20230718,173800,130940225,2445,2445,2445,2445,0
|
|
20230718,173700,130940225,2445,2445,2445,2445,0
|
|
20230718,173600,130940225,2445,2445,2445,2445,0
|
|
20230718,173500,130940225,2445,2445,2445,2445,0
|
|
20230718,173400,130940225,2445,2445,2445,2445,0
|
|
20230718,173300,130940225,2445,2445,2445,2445,0
|
|
20230718,173200,130940225,2445,2445,2445,2445,0
|
|
20230718,173100,130940225,2445,2445,2445,2445,0
|
|
20230718,173000,130940225,2445,2445,2445,2445,0
|
|
20230718,172900,130940225,2445,2445,2445,2445,0
|
|
20230718,172800,130940225,2445,2445,2445,2445,0
|
|
20230718,172700,130940225,2445,2445,2445,2445,0
|
|
20230718,172600,130940225,2445,2445,2445,2445,0
|
|
20230718,172500,130940225,2445,2445,2445,2445,0
|
|
20230718,172400,130940225,2445,2445,2445,2445,0
|
|
20230718,172300,130940225,2445,2445,2445,2445,0
|
|
20230718,172200,130940225,2445,2445,2445,2445,0
|
|
20230718,172100,130940225,2445,2445,2445,2445,0
|
|
20230718,172000,130940225,2445,2445,2445,2445,0
|
|
20230718,171900,130940225,2445,2445,2445,2445,0
|
|
20230718,171800,130940225,2445,2445,2445,2445,0
|
|
20230718,171700,130940225,2445,2445,2445,2445,1120
|
|
20230718,171600,130940225,2445,2445,2445,2445,0
|
|
20230718,171500,130940225,2445,2445,2445,2445,0
|
|
20230718,171400,130940225,2445,2445,2445,2445,0
|
|
20230718,171300,130940225,2445,2445,2445,2445,0
|
|
20230718,171200,130940225,2445,2445,2445,2445,0
|
|
20230718,171100,130940225,2445,2445,2445,2445,0
|
|
20230718,171000,130940225,2445,2445,2445,2445,0
|
|
20230718,170900,130940225,2445,2445,2445,2445,0
|
|
20230718,170800,130940225,2445,2445,2445,2445,0
|
|
20230718,170700,130940225,2445,2445,2445,2445,0
|
|
20230718,170600,130940225,2445,2445,2445,2445,0
|
|
20230718,170500,130940225,2445,2445,2445,2445,0
|
|
20230718,170400,130940225,2445,2445,2445,2445,0
|
|
20230718,170300,130940225,2445,2445,2445,2445,0
|
|
20230718,170200,130940225,2445,2445,2445,2445,0
|
|
20230718,170100,130940225,2445,2445,2445,2445,0
|
|
20230718,170000,130940225,2445,2445,2445,2445,0
|
|
20230718,165900,130940225,2445,2445,2445,2445,0
|
|
20230718,165800,130940225,2445,2445,2445,2445,0
|
|
20230718,165700,130940225,2445,2445,2445,2445,0
|
|
20230718,165600,130940225,2445,2445,2445,2445,0
|
|
20230718,165500,130940225,2445,2445,2445,2445,0
|
|
20230718,165400,130940225,2445,2445,2445,2445,0
|
|
20230718,165300,130940225,2445,2445,2445,2445,0
|
|
20230718,165200,130940225,2445,2445,2445,2445,0
|
|
20230718,165100,130940225,2445,2445,2445,2445,0
|
|
20230718,165000,130940225,2445,2445,2445,2445,0
|
|
20230718,164900,130940225,2445,2445,2445,2445,0
|
|
20230718,164800,130940225,2445,2445,2445,2445,0
|
|
20230718,164700,130940225,2445,2445,2445,2445,1120
|
|
20230718,164600,130940225,2445,2445,2445,2445,0
|
|
20230718,164500,130940225,2445,2445,2445,2445,0
|
|
20230718,164400,130940225,2445,2445,2445,2445,0
|
|
20230718,164300,130940225,2445,2445,2445,2445,0
|
|
20230718,164200,130940225,2445,2445,2445,2445,0
|
|
20230718,164100,130940225,2445,2445,2445,2445,0
|
|
20230718,164000,130940225,2445,2445,2445,2445,0
|
|
20230718,163900,130940225,2445,2445,2445,2445,0
|
|
20230718,163800,130940225,2445,2445,2445,2445,0
|
|
20230718,163700,130940225,2445,2445,2445,2445,0
|
|
20230718,163600,130940225,2445,2445,2445,2445,0
|
|
20230718,163500,130940225,2445,2445,2445,2445,0
|
|
20230718,163400,130940225,2445,2445,2445,2445,0
|
|
20230718,163300,130940225,2445,2445,2445,2445,0
|
|
20230718,163200,130940225,2445,2445,2445,2445,0
|
|
20230718,163100,130940225,2445,2445,2445,2445,0
|
|
20230718,163000,130940225,2445,2445,2445,2445,0
|
|
20230718,162900,130940225,2445,2445,2445,2445,0
|
|
20230718,162800,130940225,2445,2445,2445,2445,0
|
|
20230718,162700,130940225,2445,2445,2445,2445,0
|
|
20230718,162600,130940225,2445,2445,2445,2445,0
|
|
20230718,162500,130940225,2445,2445,2445,2445,0
|
|
20230718,162400,130940225,2445,2445,2445,2445,0
|
|
20230718,162300,130940225,2445,2445,2445,2445,0
|
|
20230718,162200,130940225,2445,2445,2445,2445,0
|
|
20230718,162100,130940225,2445,2445,2445,2445,0
|
|
20230718,162000,130940225,2445,2445,2445,2445,0
|
|
20230718,161900,130940225,2445,2445,2445,2445,0
|
|
20230718,161800,130940225,2445,2445,2445,2445,0
|
|
20230718,161700,130940225,2445,2445,2445,2445,1120
|
|
20230718,161600,130940225,2445,2445,2445,2445,0
|
|
20230718,161500,130940225,2445,2445,2445,2445,0
|
|
20230718,161400,130940225,2445,2445,2445,2445,0
|
|
20230718,161300,130940225,2445,2445,2445,2445,0
|
|
20230718,161200,130940225,2445,2445,2445,2445,0
|
|
20230718,161100,130940225,2445,2445,2445,2445,0
|
|
20230718,161000,130940225,2445,2445,2445,2445,0
|
|
20230718,160900,130940225,2445,2445,2445,2445,0
|
|
20230718,160800,130940225,2445,2445,2445,2445,0
|
|
20230718,160700,130940225,2445,2445,2445,2445,0
|
|
20230718,160600,130940225,2445,2445,2445,2445,0
|
|
20230718,160500,130940225,2445,2445,2445,2445,0
|
|
20230718,160400,130940225,2445,2445,2445,2445,0
|
|
20230718,160300,130940225,2445,2445,2445,2445,0
|
|
20230718,160200,130940225,2445,2445,2445,2445,0
|
|
20230718,160100,130940225,2445,2445,2445,2445,0
|
|
20230718,160000,130940225,2445,2445,2445,2445,0
|
|
20230718,155900,130940225,2445,2445,2445,2445,0
|
|
20230718,155800,130940225,2445,2445,2445,2445,0
|
|
20230718,155700,130940225,2445,2445,2445,2445,0
|
|
20230718,155600,130940225,2445,2445,2445,2445,0
|
|
20230718,155500,130940225,2445,2445,2445,2445,0
|
|
20230718,155400,130940225,2445,2445,2445,2445,0
|
|
20230718,155300,130940225,2445,2445,2445,2445,0
|
|
20230718,155200,130940225,2445,2445,2445,2445,0
|
|
20230718,155100,130940225,2445,2445,2445,2445,0
|
|
20230718,155000,130940225,2445,2445,2445,2445,0
|
|
20230718,154900,130940225,2445,2445,2445,2445,0
|
|
20230718,154800,130940225,2445,2445,2445,2445,0
|
|
20230718,154700,130940225,2445,2445,2445,2445,1120
|
|
20230718,154600,130940225,2445,2445,2445,2445,0
|
|
20230718,154500,130940225,2445,2445,2445,2445,0
|
|
20230718,154400,130940225,2445,2445,2445,2445,0
|
|
20230718,154300,130940225,2445,2445,2445,2445,0
|
|
20230718,154200,130940225,2445,2445,2445,2445,0
|
|
20230718,154100,130940225,2445,2445,2445,2445,0
|
|
20230718,154000,130940225,2445,2445,2445,2445,0
|
|
20230718,153900,130940225,2445,2445,2445,2445,0
|
|
20230718,153800,130940225,2445,2445,2445,2445,0
|
|
20230718,153700,130940225,2445,2445,2445,2445,0
|
|
20230718,153600,130940225,2445,2445,2445,2445,0
|
|
20230718,153500,130940225,2445,2445,2445,2445,0
|
|
20230718,153400,130940225,2445,2445,2445,2445,0
|
|
20230718,153300,130940225,2445,2445,2445,2445,0
|
|
20230718,153200,130940225,2445,2445,2445,2445,0
|
|
20230718,153100,130940225,2445,2445,2445,2445,0
|
|
20230718,153000,130940225,2445,2445,2445,2445,1120
|
|
20230718,152900,128201825,2445,2445,2445,2445,0
|
|
20230718,152800,128201825,2445,2445,2445,2445,0
|
|
20230718,152700,128201825,2445,2445,2445,2445,0
|
|
20230718,152600,128201825,2445,2445,2445,2445,0
|
|
20230718,152500,128201825,2445,2445,2445,2445,0
|
|
20230718,152400,128201825,2445,2445,2445,2445,0
|
|
20230718,152300,128201825,2445,2445,2445,2445,0
|
|
20230718,152200,128201825,2445,2445,2445,2445,0
|
|
20230718,152100,128201825,2445,2445,2445,2445,0
|
|
20230718,152000,128201825,2445,2445,2445,2445,0
|
|
20230718,151900,128201825,2445,2410,2445,2405,2099
|
|
20230718,151800,123093700,2440,2440,2440,2440,0
|
|
20230718,151700,123093700,2440,2440,2440,2440,0
|
|
20230718,151600,123093700,2440,2440,2440,2440,0
|
|
20230718,151500,123093700,2440,2440,2440,2440,0
|
|
20230718,151400,123093700,2440,2410,2440,2410,3
|
|
20230718,151300,123086415,2440,2440,2440,2440,3
|
|
20230718,151200,123079095,2440,2440,2440,2440,0
|
|
20230718,151100,123079095,2440,2435,2440,2435,3
|
|
20230718,151000,123071785,2410,2435,2440,2410,12
|
|
20230718,150900,123042610,2440,2440,2440,2440,0
|
|
20230718,150800,123042610,2440,2440,2440,2440,0
|
|
20230718,150700,123042610,2440,2435,2440,2435,10
|
|
20230718,150600,123018255,2445,2430,2445,2430,1818
|
|
20230718,150500,118588140,2400,2400,2400,2400,0
|
|
20230718,150400,118588140,2400,2400,2400,2400,0
|
|
20230718,150300,118588140,2400,2400,2400,2400,0
|
|
20230718,150200,118588140,2400,2400,2400,2400,1
|
|
20230718,150100,118585740,2435,2435,2435,2435,0
|
|
20230718,150000,118585740,2435,2435,2435,2435,100
|
|
20230718,145900,118342240,2400,2400,2400,2400,0
|
|
20230718,145800,118342240,2400,2400,2400,2400,0
|
|
20230718,145700,118342240,2400,2400,2400,2400,0
|
|
20230718,145600,118342240,2400,2400,2400,2400,0
|
|
20230718,145500,118342240,2400,2400,2400,2400,0
|
|
20230718,145400,118342240,2400,2400,2400,2400,0
|
|
20230718,145300,118342240,2400,2435,2435,2400,3
|
|
20230718,145200,118334970,2440,2440,2440,2440,0
|
|
20230718,145100,118334970,2440,2440,2440,2440,0
|
|
20230718,145000,118334970,2440,2440,2440,2440,0
|
|
20230718,144900,118334970,2440,2440,2440,2440,0
|
|
20230718,144800,118334970,2440,2440,2440,2440,0
|
|
20230718,144700,118334970,2440,2435,2440,2435,20
|
|
20230718,144600,118286255,2440,2440,2440,2440,0
|
|
20230718,144500,118286255,2440,2435,2440,2430,474
|
|
20230718,144400,117132070,2420,2420,2420,2420,12
|
|
20230718,144300,117103030,2440,2440,2440,2440,0
|
|
20230718,144200,117103030,2440,2440,2440,2440,0
|
|
20230718,144100,117103030,2440,2440,2440,2440,0
|
|
20230718,144000,117103030,2440,2420,2440,2420,1200
|
|
20230718,143900,114188650,2425,2425,2425,2425,0
|
|
20230718,143800,114188650,2425,2425,2425,2425,0
|
|
20230718,143700,114188650,2425,2415,2425,2415,1100
|
|
20230718,143600,111529010,2415,2415,2415,2415,0
|
|
20230718,143500,111529010,2415,2410,2415,2410,10
|
|
20230718,143400,111504905,2415,2415,2415,2415,0
|
|
20230718,143300,111504905,2415,2415,2415,2415,0
|
|
20230718,143200,111504905,2415,2415,2415,2415,0
|
|
20230718,143100,111504905,2415,2415,2415,2415,0
|
|
20230718,143000,111504905,2415,2415,2415,2415,0
|
|
20230718,142900,111504905,2415,2405,2415,2405,1000
|
|
20230718,142800,109097600,2410,2405,2410,2405,412
|
|
20230718,142700,108106735,2405,2405,2405,2405,0
|
|
20230718,142600,108106735,2405,2405,2405,2405,0
|
|
20230718,142500,108106735,2405,2405,2405,2405,0
|
|
20230718,142400,108106735,2405,2405,2405,2405,0
|
|
20230718,142300,108106735,2405,2405,2405,2405,0
|
|
20230718,142200,108106735,2405,2405,2405,2405,0
|
|
20230718,142100,108106735,2405,2405,2405,2405,0
|
|
20230718,142000,108106735,2405,2395,2405,2395,35
|
|
20230718,141900,108022815,2405,2405,2405,2405,0
|
|
20230718,141800,108022815,2405,2405,2405,2405,0
|
|
20230718,141700,108022815,2405,2395,2405,2395,1335
|
|
20230718,141600,104820735,2395,2385,2395,2385,2133
|
|
20230718,141500,99719690,2385,2385,2385,2385,1
|
|
20230718,141400,99717305,2360,2380,2380,2360,3777
|
|
20230718,141300,90780930,2400,2400,2400,2400,10
|
|
20230718,141200,90756930,2400,2400,2400,2400,0
|
|
20230718,141100,90756930,2400,2400,2400,2400,0
|
|
20230718,141000,90756930,2400,2400,2400,2400,0
|
|
20230718,140900,90756930,2400,2400,2400,2400,0
|
|
20230718,140800,90756930,2400,2400,2400,2400,0
|
|
20230718,140700,90756930,2400,2400,2400,2400,0
|
|
20230718,140600,90756930,2400,2400,2400,2400,200
|
|
20230718,140500,90276930,2400,2400,2400,2400,0
|
|
20230718,140400,90276930,2400,2400,2400,2400,0
|
|
20230718,140300,90276930,2400,2400,2400,2400,0
|
|
20230718,140200,90276930,2400,2390,2400,2390,114
|
|
20230718,140100,90003975,2390,2390,2390,2390,380
|
|
20230718,140000,89095775,2390,2385,2390,2385,55
|
|
20230718,135900,88964590,2385,2385,2385,2385,0
|
|
20230718,135800,88964590,2385,2385,2385,2385,0
|
|
20230718,135700,88964590,2385,2385,2385,2385,0
|
|
20230718,135600,88964590,2385,2385,2385,2385,0
|
|
20230718,135500,88964590,2385,2385,2385,2385,0
|
|
20230718,135400,88964590,2385,2385,2385,2385,0
|
|
20230718,135300,88964590,2385,2385,2385,2385,0
|
|
20230718,135200,88964590,2385,2385,2385,2385,0
|
|
20230718,135100,88964590,2385,2385,2385,2385,0
|
|
20230718,135000,88964590,2385,2385,2385,2385,0
|
|
20230718,134900,88964590,2385,2385,2385,2385,0
|
|
20230718,134800,88964590,2385,2385,2385,2385,0
|
|
20230718,134700,88964590,2385,2385,2385,2385,0
|
|
20230718,134600,88964590,2385,2385,2385,2385,0
|
|
20230718,134500,88964590,2385,2385,2385,2385,0
|
|
20230718,134400,88964590,2385,2385,2385,2385,0
|
|
20230718,134300,88964590,2385,2385,2385,2385,0
|
|
20230718,134200,88964590,2385,2385,2385,2385,0
|
|
20230718,134100,88964590,2385,2385,2385,2385,0
|
|
20230718,134000,88964590,2385,2385,2385,2385,0
|
|
20230718,133900,88964590,2385,2385,2385,2385,0
|
|
20230718,133800,88964590,2385,2385,2385,2385,0
|
|
20230718,133700,88964590,2385,2385,2385,2385,0
|
|
20230718,133600,88964590,2385,2385,2385,2385,2
|
|
20230718,133500,88959820,2375,2375,2375,2375,0
|
|
20230718,133400,88959820,2375,2375,2375,2375,0
|
|
20230718,133300,88959820,2375,2375,2375,2375,0
|
|
20230718,133200,88959820,2375,2375,2375,2375,1
|
|
20230718,133100,88957445,2370,2370,2370,2370,0
|
|
20230718,133000,88957445,2370,2370,2370,2370,0
|
|
20230718,132900,88957445,2370,2370,2370,2370,0
|
|
20230718,132800,88957445,2370,2370,2370,2370,0
|
|
20230718,132700,88957445,2370,2370,2370,2370,0
|
|
20230718,132600,88957445,2370,2370,2370,2370,1
|
|
20230718,132500,88955075,2365,2380,2380,2365,1057
|
|
20230718,132400,86453345,2400,2400,2400,2400,0
|
|
20230718,132300,86453345,2400,2400,2400,2400,0
|
|
20230718,132200,86453345,2400,2400,2400,2400,0
|
|
20230718,132100,86453345,2400,2400,2400,2400,0
|
|
20230718,132000,86453345,2400,2400,2400,2400,0
|
|
20230718,131900,86453345,2400,2400,2400,2400,0
|
|
20230718,131800,86453345,2400,2400,2400,2400,0
|
|
20230718,131700,86453345,2400,2400,2400,2400,0
|
|
20230718,131600,86453345,2400,2400,2400,2400,0
|
|
20230718,131500,86453345,2400,2400,2400,2400,0
|
|
20230718,131400,86453345,2400,2400,2400,2400,0
|
|
20230718,131300,86453345,2400,2400,2400,2400,0
|
|
20230718,131200,86453345,2400,2400,2400,2400,0
|
|
20230718,131100,86453345,2400,2400,2400,2400,0
|
|
20230718,131000,86453345,2400,2400,2400,2400,0
|
|
20230718,130900,86453345,2400,2400,2400,2400,0
|
|
20230718,130800,86453345,2400,2400,2400,2400,0
|
|
20230718,130700,86453345,2400,2400,2400,2400,0
|
|
20230718,130600,86453345,2400,2400,2400,2400,0
|
|
20230718,130500,86453345,2400,2400,2400,2400,0
|
|
20230718,130400,86453345,2400,2400,2400,2400,0
|
|
20230718,130300,86453345,2400,2400,2400,2400,0
|
|
20230718,130200,86453345,2400,2400,2400,2400,0
|
|
20230718,130100,86453345,2400,2400,2400,2400,0
|
|
20230718,130000,86453345,2400,2400,2400,2400,0
|
|
20230718,125900,86453345,2400,2400,2400,2400,0
|
|
20230718,125800,86453345,2400,2400,2400,2400,0
|
|
20230718,125700,86453345,2400,2400,2400,2400,0
|
|
20230718,125600,86453345,2400,2400,2400,2400,0
|
|
20230718,125500,86453345,2400,2400,2400,2400,0
|
|
20230718,125400,86453345,2400,2400,2400,2400,0
|
|
20230718,125300,86453345,2400,2400,2400,2400,0
|
|
20230718,125200,86453345,2400,2400,2400,2400,0
|
|
20230718,125100,86453345,2400,2400,2400,2400,0
|
|
20230718,125000,86453345,2400,2400,2400,2400,0
|
|
20230718,124900,86453345,2400,2400,2400,2400,0
|
|
20230718,124800,86453345,2400,2400,2400,2400,0
|
|
20230718,124700,86453345,2400,2400,2400,2400,0
|
|
20230718,124600,86453345,2400,2400,2400,2400,0
|
|
20230718,124500,86453345,2400,2400,2400,2400,0
|
|
20230718,124400,86453345,2400,2395,2400,2395,3
|
|
20230718,124300,86446155,2395,2395,2395,2395,0
|
|
20230718,124200,86446155,2395,2395,2395,2395,0
|
|
20230718,124100,86446155,2395,2395,2395,2395,0
|
|
20230718,124000,86446155,2395,2400,2400,2395,72
|
|
20230718,123900,86273365,2410,2410,2410,2410,0
|
|
20230718,123800,86273365,2410,2410,2410,2410,0
|
|
20230718,123700,86273365,2410,2410,2410,2410,0
|
|
20230718,123600,86273365,2410,2410,2410,2410,0
|
|
20230718,123500,86273365,2410,2410,2410,2410,0
|
|
20230718,123400,86273365,2410,2410,2410,2410,0
|
|
20230718,123300,86273365,2410,2410,2410,2410,0
|
|
20230718,123200,86273365,2410,2410,2410,2410,0
|
|
20230718,123100,86273365,2410,2410,2410,2410,0
|
|
20230718,123000,86273365,2410,2410,2410,2410,0
|
|
20230718,122900,86273365,2410,2410,2410,2410,0
|
|
20230718,122800,86273365,2410,2410,2410,2410,0
|
|
20230718,122700,86273365,2410,2410,2410,2410,0
|
|
20230718,122600,86273365,2410,2410,2410,2410,0
|
|
20230718,122500,86273365,2410,2410,2410,2410,0
|
|
20230718,122400,86273365,2410,2410,2410,2410,0
|
|
20230718,122300,86273365,2410,2410,2410,2410,0
|
|
20230718,122200,86273365,2410,2410,2410,2410,0
|
|
20230718,122100,86273365,2410,2410,2410,2410,0
|
|
20230718,122000,86273365,2410,2410,2410,2410,0
|
|
20230718,121900,86273365,2410,2410,2410,2410,0
|
|
20230718,121800,86273365,2410,2410,2410,2410,0
|
|
20230718,121700,86273365,2410,2410,2410,2410,0
|
|
20230718,121600,86273365,2410,2410,2410,2410,0
|
|
20230718,121500,86273365,2410,2410,2410,2410,0
|
|
20230718,121400,86273365,2410,2410,2410,2410,0
|
|
20230718,121300,86273365,2410,2410,2410,2410,5
|
|
20230718,121200,86261315,2415,2415,2415,2415,0
|
|
20230718,121100,86261315,2415,2415,2415,2415,0
|
|
20230718,121000,86261315,2415,2415,2415,2415,0
|
|
20230718,120900,86261315,2415,2415,2415,2415,0
|
|
20230718,120800,86261315,2415,2415,2415,2415,0
|
|
20230718,120700,86261315,2415,2415,2415,2415,0
|
|
20230718,120600,86261315,2415,2415,2415,2415,0
|
|
20230718,120500,86261315,2415,2415,2415,2415,0
|
|
20230718,120400,86261315,2415,2415,2415,2415,0
|
|
20230718,120300,86261315,2415,2415,2415,2415,0
|
|
20230718,120200,86261315,2415,2415,2415,2415,0
|
|
20230718,120100,86261315,2415,2415,2415,2415,0
|
|
20230718,120000,86261315,2415,2415,2415,2415,0
|
|
20230718,115900,86261315,2415,2415,2415,2415,0
|
|
20230718,115800,86261315,2415,2415,2415,2415,0
|
|
20230718,115700,86261315,2415,2415,2415,2415,0
|
|
20230718,115600,86261315,2415,2415,2415,2415,0
|
|
20230718,115500,86261315,2415,2415,2415,2415,0
|
|
20230718,115400,86261315,2415,2415,2415,2415,0
|
|
20230718,115300,86261315,2415,2415,2415,2415,0
|
|
20230718,115200,86261315,2415,2395,2415,2395,1695
|
|
20230718,115100,82198195,2395,2395,2395,2395,0
|
|
20230718,115000,82198195,2395,2395,2395,2395,4020
|
|
20230718,114900,72570295,2400,2395,2400,2395,50
|
|
20230718,114800,72450535,2400,2390,2400,2390,970
|
|
20230718,114700,70127400,2395,2395,2395,2390,304
|
|
20230718,114600,69399335,2400,2400,2400,2400,0
|
|
20230718,114500,69399335,2400,2400,2400,2400,0
|
|
20230718,114400,69399335,2400,2400,2400,2400,0
|
|
20230718,114300,69399335,2400,2400,2400,2400,0
|
|
20230718,114200,69399335,2400,2400,2400,2400,0
|
|
20230718,114100,69399335,2400,2400,2400,2400,0
|
|
20230718,114000,69399335,2400,2400,2400,2400,0
|
|
20230718,113900,69399335,2400,2400,2400,2400,0
|
|
20230718,113800,69399335,2400,2400,2400,2400,0
|
|
20230718,113700,69399335,2400,2400,2400,2400,0
|
|
20230718,113600,69399335,2400,2400,2400,2400,0
|
|
20230718,113500,69399335,2400,2400,2400,2400,0
|
|
20230718,113400,69399335,2400,2400,2400,2400,0
|
|
20230718,113300,69399335,2400,2400,2400,2400,0
|
|
20230718,113200,69399335,2400,2400,2400,2400,0
|
|
20230718,113100,69399335,2400,2395,2400,2395,13
|
|
20230718,113000,69368195,2400,2400,2400,2400,0
|
|
20230718,112900,69368195,2400,2395,2400,2395,100
|
|
20230718,112800,69128645,2400,2400,2400,2400,0
|
|
20230718,112700,69128645,2400,2400,2400,2400,0
|
|
20230718,112600,69128645,2400,2400,2400,2400,0
|
|
20230718,112500,69128645,2400,2395,2400,2395,270
|
|
20230718,112400,68481980,2395,2390,2395,2390,200
|
|
20230718,112300,68003965,2390,2380,2390,2380,290
|
|
20230718,112200,67312835,2380,2370,2380,2370,560
|
|
20230718,112100,65985625,2370,2370,2370,2370,42
|
|
20230718,112000,65886085,2370,2370,2370,2370,0
|
|
20230718,111900,65886085,2370,2370,2370,2370,0
|
|
20230718,111800,65886085,2370,2370,2370,2370,0
|
|
20230718,111700,65886085,2370,2370,2370,2370,0
|
|
20230718,111600,65886085,2370,2370,2370,2370,0
|
|
20230718,111500,65886085,2370,2370,2370,2370,0
|
|
20230718,111400,65886085,2370,2370,2370,2370,0
|
|
20230718,111300,65886085,2370,2370,2370,2370,0
|
|
20230718,111200,65886085,2370,2370,2370,2370,0
|
|
20230718,111100,65886085,2370,2370,2370,2370,0
|
|
20230718,111000,65886085,2370,2370,2370,2370,0
|
|
20230718,110900,65886085,2370,2370,2370,2370,0
|
|
20230718,110800,65886085,2370,2370,2370,2370,0
|
|
20230718,110700,65886085,2370,2370,2370,2370,0
|
|
20230718,110600,65886085,2370,2375,2375,2370,602
|
|
20230718,110500,64458840,2380,2380,2380,2380,0
|
|
20230718,110400,64458840,2380,2380,2380,2380,0
|
|
20230718,110300,64458840,2380,2380,2380,2380,1
|
|
20230718,110200,64456460,2380,2380,2380,2380,0
|
|
20230718,110100,64456460,2380,2380,2380,2380,0
|
|
20230718,110000,64456460,2380,2380,2380,2380,0
|
|
20230718,105900,64456460,2380,2380,2380,2380,0
|
|
20230718,105800,64456460,2380,2380,2380,2380,2
|
|
20230718,105700,64451700,2385,2385,2385,2385,0
|
|
20230718,105600,64451700,2385,2385,2385,2385,0
|
|
20230718,105500,64451700,2385,2385,2385,2385,0
|
|
20230718,105400,64451700,2385,2375,2385,2375,105
|
|
20230718,105300,64202015,2375,2370,2375,2370,288
|
|
20230718,105200,63519450,2370,2370,2370,2370,978
|
|
20230718,105100,61201590,2370,2370,2370,2370,0
|
|
20230718,105000,61201590,2370,2370,2370,2370,0
|
|
20230718,104900,61201590,2370,2370,2370,2370,0
|
|
20230718,104800,61201590,2370,2370,2370,2370,1
|
|
20230718,104700,61199220,2370,2370,2370,2370,0
|
|
20230718,104600,61199220,2370,2370,2370,2370,1
|
|
20230718,104500,61196850,2360,2360,2360,2360,0
|
|
20230718,104400,61196850,2360,2360,2360,2360,0
|
|
20230718,104300,61196850,2360,2360,2360,2360,3778
|
|
20230718,104200,52280770,2360,2360,2360,2360,0
|
|
20230718,104100,52280770,2360,2360,2360,2360,0
|
|
20230718,104000,52280770,2360,2360,2360,2360,0
|
|
20230718,103900,52280770,2360,2360,2360,2360,0
|
|
20230718,103800,52280770,2360,2360,2360,2360,0
|
|
20230718,103700,52280770,2360,2360,2360,2360,0
|
|
20230718,103600,52280770,2360,2360,2360,2360,1
|
|
20230718,103500,52278410,2370,2370,2370,2370,0
|
|
20230718,103400,52278410,2370,2370,2370,2370,0
|
|
20230718,103300,52278410,2370,2370,2370,2355,2412
|
|
20230718,103200,46598115,2350,2350,2350,2350,0
|
|
20230718,103100,46598115,2350,2350,2350,2350,0
|
|
20230718,103000,46598115,2350,2350,2350,2350,0
|
|
20230718,102900,46598115,2350,2355,2355,2350,2140
|
|
20230718,102800,41559115,2370,2370,2370,2370,0
|
|
20230718,102700,41559115,2370,2370,2370,2370,0
|
|
20230718,102600,41559115,2370,2370,2370,2340,10042
|
|
20230718,102500,17982410,2375,2375,2375,2375,0
|
|
20230718,102400,17982410,2375,2375,2375,2375,94
|
|
20230718,102300,17759160,2375,2375,2375,2375,1
|
|
20230718,102200,17756785,2375,2380,2380,2375,43
|
|
20230718,102100,17654450,2380,2380,2380,2380,0
|
|
20230718,102000,17654450,2380,2380,2380,2380,0
|
|
20230718,101900,17654450,2380,2380,2380,2380,0
|
|
20230718,101800,17654450,2380,2380,2380,2380,0
|
|
20230718,101700,17654450,2380,2380,2380,2380,8
|
|
20230718,101600,17635410,2380,2390,2395,2380,22
|
|
20230718,101500,17582740,2380,2385,2385,2380,50
|
|
20230718,101400,17463585,2400,2400,2400,2400,0
|
|
20230718,101300,17463585,2400,2400,2400,2400,0
|
|
20230718,101200,17463585,2400,2400,2400,2400,0
|
|
20230718,101100,17463585,2400,2400,2400,2400,0
|
|
20230718,101000,17463585,2400,2400,2400,2400,0
|
|
20230718,100900,17463585,2400,2400,2400,2400,0
|
|
20230718,100800,17463585,2400,2400,2400,2400,0
|
|
20230718,100700,17463585,2400,2400,2400,2400,0
|
|
20230718,100600,17463585,2400,2400,2400,2400,0
|
|
20230718,100500,17463585,2400,2400,2400,2400,0
|
|
20230718,100400,17463585,2400,2400,2400,2400,0
|
|
20230718,100300,17463585,2400,2400,2400,2400,0
|
|
20230718,100200,17463585,2400,2400,2400,2400,0
|
|
20230718,100100,17463585,2400,2400,2400,2400,0
|
|
20230718,100000,17463585,2400,2400,2400,2400,0
|
|
20230718,095900,17463585,2400,2400,2400,2400,0
|
|
20230718,095800,17463585,2400,2400,2400,2400,0
|
|
20230718,095700,17463585,2400,2400,2400,2400,0
|
|
20230718,095600,17463585,2400,2400,2400,2400,0
|
|
20230718,095500,17463585,2400,2400,2400,2400,0
|
|
20230718,095400,17463585,2400,2400,2400,2400,0
|
|
20230718,095300,17463585,2400,2395,2400,2395,10
|
|
20230718,095200,17439620,2400,2400,2400,2400,0
|
|
20230718,095100,17439620,2400,2395,2400,2395,8
|
|
20230718,095000,17420455,2400,2400,2400,2400,200
|
|
20230718,094900,16940455,2400,2400,2400,2400,0
|
|
20230718,094800,16940455,2400,2400,2400,2400,0
|
|
20230718,094700,16940455,2400,2400,2400,2400,0
|
|
20230718,094600,16940455,2400,2400,2400,2400,0
|
|
20230718,094500,16940455,2400,2395,2400,2390,1400
|
|
20230718,094400,13587675,2390,2390,2390,2390,1
|
|
20230718,094300,13585285,2390,2390,2390,2390,0
|
|
20230718,094200,13585285,2390,2390,2390,2390,0
|
|
20230718,094100,13585285,2390,2390,2390,2390,10
|
|
20230718,094000,13561385,2385,2385,2385,2385,0
|
|
20230718,093900,13561385,2385,2385,2385,2385,0
|
|
20230718,093800,13561385,2385,2385,2385,2385,326
|
|
20230718,093700,12783875,2390,2390,2390,2390,0
|
|
20230718,093600,12783875,2390,2390,2390,2390,0
|
|
20230718,093500,12783875,2390,2390,2390,2390,0
|
|
20230718,093400,12783875,2390,2390,2390,2390,510
|
|
20230718,093300,11564975,2400,2400,2400,2400,0
|
|
20230718,093200,11564975,2400,2400,2400,2400,0
|
|
20230718,093100,11564975,2400,2400,2400,2400,3054
|
|
20230718,093000,4235375,2420,2420,2420,2420,0
|
|
20230718,092900,4235375,2420,2420,2420,2420,0
|
|
20230718,092800,4235375,2420,2420,2420,2420,0
|
|
20230718,092700,4235375,2420,2420,2420,2420,0
|
|
20230718,092600,4235375,2420,2420,2420,2420,0
|
|
20230718,092500,4235375,2420,2420,2420,2420,0
|
|
20230718,092400,4235375,2420,2420,2420,2420,0
|
|
20230718,092300,4235375,2420,2420,2420,2420,1
|
|
20230718,092200,4232955,2415,2415,2415,2415,0
|
|
20230718,092100,4232955,2415,2415,2415,2415,0
|
|
20230718,092000,4232955,2415,2415,2415,2415,250
|
|
20230718,091900,3629205,2415,2415,2415,2415,0
|
|
20230718,091800,3629205,2415,2415,2415,2415,0
|
|
20230718,091700,3629205,2415,2415,2415,2415,0
|
|
20230718,091600,3629205,2415,2415,2415,2415,50
|
|
20230718,091500,3508455,2425,2425,2425,2425,0
|
|
20230718,091400,3508455,2425,2425,2425,2425,0
|
|
20230718,091300,3508455,2425,2405,2425,2400,993
|
|
20230718,091200,1124855,2405,2405,2405,2405,0
|
|
20230718,091100,1124855,2405,2405,2405,2405,1
|
|
20230718,091000,1122450,2425,2425,2425,2425,0
|
|
20230718,090900,1122450,2425,2425,2425,2425,0
|
|
20230718,090800,1122450,2425,2425,2425,2425,0
|
|
20230718,090700,1122450,2425,2415,2425,2415,95
|
|
20230718,090600,893015,2415,2410,2415,2410,21
|
|
20230718,090500,842400,2400,2400,2400,2400,0
|
|
20230718,090400,842400,2400,2400,2400,2400,0
|
|
20230718,090300,842400,2400,2400,2400,2400,0
|
|
20230718,090200,842400,2400,2400,2400,2400,0
|
|
20230718,090100,842400,2400,2400,2400,2400,0
|
|
20230718,090000,842400,2400,2400,2400,2400,351
|