573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183000,183061905,2030,2030,2030,2030,4268
|
|
20230713,182900,183061905,2030,2030,2030,2030,0
|
|
20230713,182800,183061905,2030,2030,2030,2030,0
|
|
20230713,182700,183061905,2030,2030,2030,2030,0
|
|
20230713,182600,183061905,2030,2030,2030,2030,0
|
|
20230713,182500,183061905,2030,2030,2030,2030,0
|
|
20230713,182400,183061905,2030,2030,2030,2030,0
|
|
20230713,182300,183061905,2030,2030,2030,2030,0
|
|
20230713,182200,183061905,2030,2030,2030,2030,0
|
|
20230713,182100,183061905,2030,2030,2030,2030,0
|
|
20230713,182000,183061905,2030,2030,2030,2030,0
|
|
20230713,181900,183061905,2030,2030,2030,2030,0
|
|
20230713,181800,183061905,2030,2030,2030,2030,0
|
|
20230713,181700,183061905,2030,2030,2030,2030,0
|
|
20230713,181600,183061905,2030,2030,2030,2030,0
|
|
20230713,181500,183061905,2030,2030,2030,2030,0
|
|
20230713,181400,183061905,2030,2030,2030,2030,0
|
|
20230713,181300,183061905,2030,2030,2030,2030,0
|
|
20230713,181200,183061905,2030,2030,2030,2030,0
|
|
20230713,181100,183061905,2030,2030,2030,2030,0
|
|
20230713,181000,183061905,2030,2030,2030,2030,0
|
|
20230713,180900,183061905,2030,2030,2030,2030,0
|
|
20230713,180800,183061905,2030,2030,2030,2030,0
|
|
20230713,180700,183061905,2030,2030,2030,2030,0
|
|
20230713,180600,183061905,2030,2030,2030,2030,0
|
|
20230713,180500,183061905,2030,2030,2030,2030,0
|
|
20230713,180400,183061905,2030,2030,2030,2030,0
|
|
20230713,180300,183061905,2030,2030,2030,2030,0
|
|
20230713,180200,183061905,2030,2030,2030,2030,0
|
|
20230713,180100,183061905,2030,2030,2030,2030,0
|
|
20230713,180000,183061905,2030,2030,2030,2030,4268
|
|
20230713,175900,183061905,2030,2030,2030,2030,0
|
|
20230713,175800,183061905,2030,2030,2030,2030,0
|
|
20230713,175700,183061905,2030,2030,2030,2030,0
|
|
20230713,175600,183061905,2030,2030,2030,2030,0
|
|
20230713,175500,183061905,2030,2030,2030,2030,0
|
|
20230713,175400,183061905,2030,2030,2030,2030,0
|
|
20230713,175300,183061905,2030,2030,2030,2030,0
|
|
20230713,175200,183061905,2030,2030,2030,2030,0
|
|
20230713,175100,183061905,2030,2030,2030,2030,0
|
|
20230713,175000,183061905,2030,2030,2030,2030,0
|
|
20230713,174900,183061905,2030,2030,2030,2030,0
|
|
20230713,174800,183061905,2030,2030,2030,2030,0
|
|
20230713,174700,183061905,2030,2030,2030,2030,0
|
|
20230713,174600,183061905,2030,2030,2030,2030,0
|
|
20230713,174500,183061905,2030,2030,2030,2030,0
|
|
20230713,174400,183061905,2030,2030,2030,2030,0
|
|
20230713,174300,183061905,2030,2030,2030,2030,0
|
|
20230713,174200,183061905,2030,2030,2030,2030,0
|
|
20230713,174100,183061905,2030,2030,2030,2030,0
|
|
20230713,174000,183061905,2030,2030,2030,2030,0
|
|
20230713,173900,183061905,2030,2030,2030,2030,0
|
|
20230713,173800,183061905,2030,2030,2030,2030,0
|
|
20230713,173700,183061905,2030,2030,2030,2030,0
|
|
20230713,173600,183061905,2030,2030,2030,2030,0
|
|
20230713,173500,183061905,2030,2030,2030,2030,0
|
|
20230713,173400,183061905,2030,2030,2030,2030,0
|
|
20230713,173300,183061905,2030,2030,2030,2030,0
|
|
20230713,173200,183061905,2030,2030,2030,2030,0
|
|
20230713,173100,183061905,2030,2030,2030,2030,0
|
|
20230713,173000,183061905,2030,2030,2030,2030,4268
|
|
20230713,172900,183061905,2030,2030,2030,2030,0
|
|
20230713,172800,183061905,2030,2030,2030,2030,0
|
|
20230713,172700,183061905,2030,2030,2030,2030,0
|
|
20230713,172600,183061905,2030,2030,2030,2030,0
|
|
20230713,172500,183061905,2030,2030,2030,2030,0
|
|
20230713,172400,183061905,2030,2030,2030,2030,0
|
|
20230713,172300,183061905,2030,2030,2030,2030,0
|
|
20230713,172200,183061905,2030,2030,2030,2030,0
|
|
20230713,172100,183061905,2030,2030,2030,2030,0
|
|
20230713,172000,183061905,2030,2030,2030,2030,0
|
|
20230713,171900,183061905,2030,2030,2030,2030,0
|
|
20230713,171800,183061905,2030,2030,2030,2030,0
|
|
20230713,171700,183061905,2030,2030,2030,2030,0
|
|
20230713,171600,183061905,2030,2030,2030,2030,0
|
|
20230713,171500,183061905,2030,2030,2030,2030,0
|
|
20230713,171400,183061905,2030,2030,2030,2030,0
|
|
20230713,171300,183061905,2030,2030,2030,2030,0
|
|
20230713,171200,183061905,2030,2030,2030,2030,0
|
|
20230713,171100,183061905,2030,2030,2030,2030,0
|
|
20230713,171000,183061905,2030,2030,2030,2030,0
|
|
20230713,170900,183061905,2030,2030,2030,2030,0
|
|
20230713,170800,183061905,2030,2030,2030,2030,0
|
|
20230713,170700,183061905,2030,2030,2030,2030,0
|
|
20230713,170600,183061905,2030,2030,2030,2030,0
|
|
20230713,170500,183061905,2030,2030,2030,2030,0
|
|
20230713,170400,183061905,2030,2030,2030,2030,0
|
|
20230713,170300,183061905,2030,2030,2030,2030,0
|
|
20230713,170200,183061905,2030,2030,2030,2030,0
|
|
20230713,170100,183061905,2030,2030,2030,2030,0
|
|
20230713,170000,183061905,2030,2030,2030,2030,4268
|
|
20230713,165900,183061905,2030,2030,2030,2030,0
|
|
20230713,165800,183061905,2030,2030,2030,2030,0
|
|
20230713,165700,183061905,2030,2030,2030,2030,0
|
|
20230713,165600,183061905,2030,2030,2030,2030,0
|
|
20230713,165500,183061905,2030,2030,2030,2030,0
|
|
20230713,165400,183061905,2030,2030,2030,2030,0
|
|
20230713,165300,183061905,2030,2030,2030,2030,0
|
|
20230713,165200,183061905,2030,2030,2030,2030,0
|
|
20230713,165100,183061905,2030,2030,2030,2030,0
|
|
20230713,165000,183061905,2030,2030,2030,2030,0
|
|
20230713,164900,183061905,2030,2030,2030,2030,0
|
|
20230713,164800,183061905,2030,2030,2030,2030,0
|
|
20230713,164700,183061905,2030,2030,2030,2030,0
|
|
20230713,164600,183061905,2030,2030,2030,2030,0
|
|
20230713,164500,183061905,2030,2030,2030,2030,0
|
|
20230713,164400,183061905,2030,2030,2030,2030,0
|
|
20230713,164300,183061905,2030,2030,2030,2030,0
|
|
20230713,164200,183061905,2030,2030,2030,2030,0
|
|
20230713,164100,183061905,2030,2030,2030,2030,0
|
|
20230713,164000,183061905,2030,2030,2030,2030,0
|
|
20230713,163900,183061905,2030,2030,2030,2030,0
|
|
20230713,163800,183061905,2030,2030,2030,2030,0
|
|
20230713,163700,183061905,2030,2030,2030,2030,0
|
|
20230713,163600,183061905,2030,2030,2030,2030,0
|
|
20230713,163500,183061905,2030,2030,2030,2030,0
|
|
20230713,163400,183061905,2030,2030,2030,2030,0
|
|
20230713,163300,183061905,2030,2030,2030,2030,0
|
|
20230713,163200,183061905,2030,2030,2030,2030,0
|
|
20230713,163100,183061905,2030,2030,2030,2030,0
|
|
20230713,163000,183061905,2030,2030,2030,2030,4268
|
|
20230713,162900,183061905,2030,2030,2030,2030,0
|
|
20230713,162800,183061905,2030,2030,2030,2030,0
|
|
20230713,162700,183061905,2030,2030,2030,2030,0
|
|
20230713,162600,183061905,2030,2030,2030,2030,0
|
|
20230713,162500,183061905,2030,2030,2030,2030,0
|
|
20230713,162400,183061905,2030,2030,2030,2030,0
|
|
20230713,162300,183061905,2030,2030,2030,2030,0
|
|
20230713,162200,183061905,2030,2030,2030,2030,0
|
|
20230713,162100,183061905,2030,2030,2030,2030,0
|
|
20230713,162000,183061905,2030,2030,2030,2030,0
|
|
20230713,161900,183061905,2030,2030,2030,2030,0
|
|
20230713,161800,183061905,2030,2030,2030,2030,0
|
|
20230713,161700,183061905,2030,2030,2030,2030,0
|
|
20230713,161600,183061905,2030,2030,2030,2030,0
|
|
20230713,161500,183061905,2030,2030,2030,2030,0
|
|
20230713,161400,183061905,2030,2030,2030,2030,0
|
|
20230713,161300,183061905,2030,2030,2030,2030,0
|
|
20230713,161200,183061905,2030,2030,2030,2030,0
|
|
20230713,161100,183061905,2030,2030,2030,2030,0
|
|
20230713,161000,183061905,2030,2030,2030,2030,0
|
|
20230713,160900,183061905,2030,2030,2030,2030,0
|
|
20230713,160800,183061905,2030,2030,2030,2030,0
|
|
20230713,160700,183061905,2030,2030,2030,2030,0
|
|
20230713,160600,183061905,2030,2030,2030,2030,0
|
|
20230713,160500,183061905,2030,2030,2030,2030,0
|
|
20230713,160400,183061905,2030,2030,2030,2030,0
|
|
20230713,160300,183061905,2030,2030,2030,2030,0
|
|
20230713,160200,183061905,2030,2030,2030,2030,0
|
|
20230713,160100,183061905,2030,2030,2030,2030,0
|
|
20230713,160000,183061905,2030,2030,2030,2030,4268
|
|
20230713,155900,183061905,2030,2030,2030,2030,0
|
|
20230713,155800,183061905,2030,2030,2030,2030,0
|
|
20230713,155700,183061905,2030,2030,2030,2030,0
|
|
20230713,155600,183061905,2030,2030,2030,2030,0
|
|
20230713,155500,183061905,2030,2030,2030,2030,0
|
|
20230713,155400,183061905,2030,2030,2030,2030,0
|
|
20230713,155300,183061905,2030,2030,2030,2030,0
|
|
20230713,155200,183061905,2030,2030,2030,2030,0
|
|
20230713,155100,183061905,2030,2030,2030,2030,0
|
|
20230713,155000,183061905,2030,2030,2030,2030,0
|
|
20230713,154900,183061905,2030,2030,2030,2030,0
|
|
20230713,154800,183061905,2030,2030,2030,2030,0
|
|
20230713,154700,183061905,2030,2030,2030,2030,0
|
|
20230713,154600,183061905,2030,2030,2030,2030,0
|
|
20230713,154500,183061905,2030,2030,2030,2030,0
|
|
20230713,154400,183061905,2030,2030,2030,2030,0
|
|
20230713,154300,183061905,2030,2030,2030,2030,0
|
|
20230713,154200,183061905,2030,2030,2030,2030,0
|
|
20230713,154100,183061905,2030,2030,2030,2030,0
|
|
20230713,154000,183061905,2030,2030,2030,2030,0
|
|
20230713,153900,183061905,2030,2030,2030,2030,0
|
|
20230713,153800,183061905,2030,2030,2030,2030,0
|
|
20230713,153700,183061905,2030,2030,2030,2030,0
|
|
20230713,153600,183061905,2030,2030,2030,2030,0
|
|
20230713,153500,183061905,2030,2030,2030,2030,0
|
|
20230713,153400,183061905,2030,2030,2030,2030,0
|
|
20230713,153300,183061905,2030,2030,2030,2030,0
|
|
20230713,153200,183061905,2030,2030,2030,2030,0
|
|
20230713,153100,183061905,2030,2030,2030,2030,0
|
|
20230713,153000,183061905,2030,2030,2030,2030,8536
|
|
20230713,152900,174397865,2035,2035,2035,2035,0
|
|
20230713,152800,174397865,2035,2035,2035,2035,0
|
|
20230713,152700,174397865,2035,2035,2035,2035,0
|
|
20230713,152600,174397865,2035,2035,2035,2035,0
|
|
20230713,152500,174397865,2035,2035,2035,2035,0
|
|
20230713,152400,174397865,2035,2035,2035,2035,0
|
|
20230713,152300,174397865,2035,2035,2035,2035,0
|
|
20230713,152200,174397865,2035,2035,2035,2035,0
|
|
20230713,152100,174397865,2035,2035,2035,2035,0
|
|
20230713,152000,174397865,2035,2035,2035,2035,0
|
|
20230713,151900,174397865,2035,2040,2040,2035,2290
|
|
20230713,151800,169727375,2040,2040,2040,2040,0
|
|
20230713,151700,169727375,2040,2040,2040,2040,0
|
|
20230713,151600,169727375,2040,2040,2040,2040,0
|
|
20230713,151500,169727375,2040,2040,2040,2040,0
|
|
20230713,151400,169727375,2040,2040,2040,2040,130
|
|
20230713,151300,169462175,2040,2040,2040,2040,100
|
|
20230713,151200,169258175,2040,2040,2040,2040,1
|
|
20230713,151100,169256135,2035,2035,2035,2035,0
|
|
20230713,151000,169256135,2035,2035,2035,2035,14
|
|
20230713,150900,169227645,2040,2040,2040,2040,82
|
|
20230713,150800,169060365,2040,2040,2040,2040,2
|
|
20230713,150700,169056285,2035,2035,2035,2035,19
|
|
20230713,150600,169017620,2035,2035,2035,2035,560
|
|
20230713,150500,167878020,2035,2035,2035,2035,0
|
|
20230713,150400,167878020,2035,2035,2035,2035,0
|
|
20230713,150300,167878020,2035,2035,2035,2035,400
|
|
20230713,150200,167064020,2035,2035,2035,2035,0
|
|
20230713,150100,167064020,2035,2035,2035,2035,50
|
|
20230713,150000,166962270,2035,2035,2035,2035,0
|
|
20230713,145900,166962270,2035,2035,2035,2035,5
|
|
20230713,145800,166952095,2035,2035,2035,2035,0
|
|
20230713,145700,166952095,2035,2035,2035,2035,0
|
|
20230713,145600,166952095,2035,2035,2035,2035,0
|
|
20230713,145500,166952095,2035,2035,2035,2035,0
|
|
20230713,145400,166952095,2035,2035,2035,2035,0
|
|
20230713,145300,166952095,2035,2035,2035,2035,0
|
|
20230713,145200,166952095,2035,2035,2035,2035,50
|
|
20230713,145100,166850345,2040,2040,2040,2040,0
|
|
20230713,145000,166850345,2040,2040,2040,2040,0
|
|
20230713,144900,166850345,2040,2040,2040,2040,0
|
|
20230713,144800,166850345,2040,2040,2040,2040,0
|
|
20230713,144700,166850345,2040,2040,2040,2040,0
|
|
20230713,144600,166850345,2040,2040,2040,2040,0
|
|
20230713,144500,166850345,2040,2040,2040,2040,6
|
|
20230713,144400,166838105,2040,2040,2040,2040,0
|
|
20230713,144300,166838105,2040,2040,2040,2040,0
|
|
20230713,144200,166838105,2040,2040,2040,2040,0
|
|
20230713,144100,166838105,2040,2040,2040,2040,0
|
|
20230713,144000,166838105,2040,2040,2040,2040,0
|
|
20230713,143900,166838105,2040,2040,2040,2040,0
|
|
20230713,143800,166838105,2040,2040,2040,2040,0
|
|
20230713,143700,166838105,2040,2040,2040,2040,0
|
|
20230713,143600,166838105,2040,2040,2040,2040,17
|
|
20230713,143500,166803425,2040,2040,2040,2040,0
|
|
20230713,143400,166803425,2040,2040,2040,2040,0
|
|
20230713,143300,166803425,2040,2040,2040,2040,0
|
|
20230713,143200,166803425,2040,2040,2040,2040,0
|
|
20230713,143100,166803425,2040,2040,2040,2040,0
|
|
20230713,143000,166803425,2040,2040,2040,2040,0
|
|
20230713,142900,166803425,2040,2040,2040,2040,0
|
|
20230713,142800,166803425,2040,2040,2040,2040,0
|
|
20230713,142700,166803425,2040,2040,2040,2040,0
|
|
20230713,142600,166803425,2040,2040,2040,2040,0
|
|
20230713,142500,166803425,2040,2040,2040,2040,0
|
|
20230713,142400,166803425,2040,2040,2040,2040,0
|
|
20230713,142300,166803425,2040,2035,2040,2035,6
|
|
20230713,142200,166791205,2025,2025,2025,2025,0
|
|
20230713,142100,166791205,2025,2035,2035,2025,99
|
|
20230713,142000,166590010,2040,2040,2040,2040,0
|
|
20230713,141900,166590010,2040,2040,2040,2040,0
|
|
20230713,141800,166590010,2040,2040,2040,2040,0
|
|
20230713,141700,166590010,2040,2040,2040,2040,0
|
|
20230713,141600,166590010,2040,2040,2040,2040,2
|
|
20230713,141500,166585930,2030,2025,2030,2025,587
|
|
20230713,141400,165395320,2030,2030,2030,2030,573
|
|
20230713,141300,164232130,2030,2030,2030,2030,0
|
|
20230713,141200,164232130,2030,2035,2035,2030,9188
|
|
20230713,141100,145580290,2040,2040,2040,2040,0
|
|
20230713,141000,145580290,2040,2040,2040,2040,0
|
|
20230713,140900,145580290,2040,2040,2040,2040,0
|
|
20230713,140800,145580290,2040,2040,2040,2040,0
|
|
20230713,140700,145580290,2040,2040,2040,2040,0
|
|
20230713,140600,145580290,2040,2040,2040,2040,0
|
|
20230713,140500,145580290,2040,2040,2040,2040,3
|
|
20230713,140400,145574170,2035,2035,2035,2035,0
|
|
20230713,140300,145574170,2035,2035,2035,2035,0
|
|
20230713,140200,145574170,2035,2035,2035,2035,0
|
|
20230713,140100,145574170,2035,2035,2035,2035,49
|
|
20230713,140000,145474455,2035,2035,2035,2035,30
|
|
20230713,135900,145413405,2035,2035,2035,2035,200
|
|
20230713,135800,145006405,2035,2035,2035,2035,16
|
|
20230713,135700,144973845,2035,2035,2035,2035,335
|
|
20230713,135600,144292120,2040,2040,2040,2040,0
|
|
20230713,135500,144292120,2040,2040,2040,2040,10
|
|
20230713,135400,144271720,2040,2040,2040,2040,2
|
|
20230713,135300,144267640,2035,2035,2035,2035,0
|
|
20230713,135200,144267640,2035,2035,2035,2035,0
|
|
20230713,135100,144267640,2035,2035,2035,2035,800
|
|
20230713,135000,142639640,2040,2035,2040,2035,1723
|
|
20230713,134900,139128335,2040,2040,2040,2040,0
|
|
20230713,134800,139128335,2040,2040,2040,2040,0
|
|
20230713,134700,139128335,2040,2040,2040,2040,0
|
|
20230713,134600,139128335,2040,2040,2040,2040,0
|
|
20230713,134500,139128335,2040,2040,2040,2040,20
|
|
20230713,134400,139087535,2040,2040,2040,2040,20
|
|
20230713,134300,139046735,2040,2040,2040,2040,0
|
|
20230713,134200,139046735,2040,2040,2040,2040,0
|
|
20230713,134100,139046735,2040,2040,2040,2040,1
|
|
20230713,134000,139044695,2035,2035,2035,2035,9
|
|
20230713,133900,139026380,2045,2045,2045,2045,0
|
|
20230713,133800,139026380,2045,2045,2045,2045,0
|
|
20230713,133700,139026380,2045,2045,2045,2045,0
|
|
20230713,133600,139026380,2045,2045,2045,2045,0
|
|
20230713,133500,139026380,2045,2045,2045,2045,0
|
|
20230713,133400,139026380,2045,2045,2045,2045,0
|
|
20230713,133300,139026380,2045,2045,2045,2045,0
|
|
20230713,133200,139026380,2045,2045,2045,2045,0
|
|
20230713,133100,139026380,2045,2045,2045,2045,0
|
|
20230713,133000,139026380,2045,2035,2045,2035,55
|
|
20230713,132900,138914415,2030,2035,2035,2030,2612
|
|
20230713,132800,133611790,2035,2035,2035,2035,0
|
|
20230713,132700,133611790,2035,2035,2035,2035,0
|
|
20230713,132600,133611790,2035,2045,2045,2035,154
|
|
20230713,132500,133298360,2035,2035,2035,2035,995
|
|
20230713,132400,131273535,2045,2045,2045,2045,0
|
|
20230713,132300,131273535,2045,2045,2045,2045,2
|
|
20230713,132200,131269445,2035,2035,2035,2035,500
|
|
20230713,132100,130251945,2050,2050,2050,2050,0
|
|
20230713,132000,130251945,2050,2050,2050,2050,0
|
|
20230713,131900,130251945,2050,2050,2050,2050,0
|
|
20230713,131800,130251945,2050,2050,2050,2050,0
|
|
20230713,131700,130251945,2050,2050,2050,2050,0
|
|
20230713,131600,130251945,2050,2050,2050,2050,0
|
|
20230713,131500,130251945,2050,2050,2050,2050,0
|
|
20230713,131400,130251945,2050,2050,2050,2050,0
|
|
20230713,131300,130251945,2050,2050,2050,2050,0
|
|
20230713,131200,130251945,2050,2050,2050,2050,0
|
|
20230713,131100,130251945,2050,2050,2050,2050,0
|
|
20230713,131000,130251945,2050,2050,2050,2050,0
|
|
20230713,130900,130251945,2050,2050,2050,2050,0
|
|
20230713,130800,130251945,2050,2050,2050,2050,0
|
|
20230713,130700,130251945,2050,2050,2050,2050,0
|
|
20230713,130600,130251945,2050,2050,2050,2050,0
|
|
20230713,130500,130251945,2050,2050,2050,2050,0
|
|
20230713,130400,130251945,2050,2050,2050,2050,0
|
|
20230713,130300,130251945,2050,2050,2050,2050,0
|
|
20230713,130200,130251945,2050,2050,2050,2050,0
|
|
20230713,130100,130251945,2050,2040,2055,2035,13
|
|
20230713,130000,130225430,2055,2055,2055,2055,7
|
|
20230713,125900,130211045,2055,2055,2055,2055,42
|
|
20230713,125800,130124735,2055,2055,2055,2055,202
|
|
20230713,125700,129709625,2055,2055,2055,2055,700
|
|
20230713,125600,128271125,2055,2045,2055,2045,4000
|
|
20230713,125500,120070215,2045,2045,2045,2045,0
|
|
20230713,125400,120070215,2045,2045,2045,2045,0
|
|
20230713,125300,120070215,2045,2045,2045,2045,8
|
|
20230713,125200,120053855,2045,2045,2045,2045,5
|
|
20230713,125100,120043630,2045,2045,2045,2045,0
|
|
20230713,125000,120043630,2045,2045,2045,2045,4
|
|
20230713,124900,120035450,2045,2050,2050,2045,7
|
|
20230713,124800,120021125,2055,2035,2055,2035,5006
|
|
20230713,124700,109760070,2035,2035,2035,2035,200
|
|
20230713,124600,109353070,2035,2035,2035,2035,0
|
|
20230713,124500,109353070,2035,2035,2035,2035,0
|
|
20230713,124400,109353070,2035,2035,2035,2035,15
|
|
20230713,124300,109322545,2035,2035,2035,2035,0
|
|
20230713,124200,109322545,2035,2035,2035,2035,0
|
|
20230713,124100,109322545,2035,2035,2035,2035,2
|
|
20230713,124000,109318475,2035,2035,2035,2035,14
|
|
20230713,123900,109289985,2030,2030,2030,2030,0
|
|
20230713,123800,109289985,2030,2030,2030,2030,0
|
|
20230713,123700,109289985,2030,2030,2030,2030,0
|
|
20230713,123600,109289985,2030,2030,2030,2030,5
|
|
20230713,123500,109279835,2030,2030,2030,2030,0
|
|
20230713,123400,109279835,2030,2030,2030,2030,1
|
|
20230713,123300,109277805,2040,2040,2040,2040,0
|
|
20230713,123200,109277805,2040,2040,2040,2040,0
|
|
20230713,123100,109277805,2040,2040,2040,2040,1
|
|
20230713,123000,109275765,2035,2035,2035,2035,558
|
|
20230713,122900,108140235,2030,2030,2030,2030,6032
|
|
20230713,122800,95895275,2035,2035,2035,2035,698
|
|
20230713,122700,94474845,2040,2040,2040,2040,0
|
|
20230713,122600,94474845,2040,2040,2040,2040,0
|
|
20230713,122500,94474845,2040,2040,2040,2040,0
|
|
20230713,122400,94474845,2040,2040,2040,2040,0
|
|
20230713,122300,94474845,2040,2040,2040,2040,0
|
|
20230713,122200,94474845,2040,2040,2040,2040,200
|
|
20230713,122100,94066845,2035,2035,2035,2035,0
|
|
20230713,122000,94066845,2035,2035,2035,2035,6
|
|
20230713,121900,94054635,2045,2045,2045,2045,0
|
|
20230713,121800,94054635,2045,2045,2045,2045,0
|
|
20230713,121700,94054635,2045,2045,2045,2045,0
|
|
20230713,121600,94054635,2045,2045,2045,2045,0
|
|
20230713,121500,94054635,2045,2045,2045,2045,0
|
|
20230713,121400,94054635,2045,2045,2045,2045,0
|
|
20230713,121300,94054635,2045,2045,2045,2045,0
|
|
20230713,121200,94054635,2045,2045,2045,2045,0
|
|
20230713,121100,94054635,2045,2045,2045,2045,0
|
|
20230713,121000,94054635,2045,2045,2045,2045,1
|
|
20230713,120900,94052590,2050,2045,2050,2045,2
|
|
20230713,120800,94048495,2040,2035,2050,2035,4
|
|
20230713,120700,94040330,2030,2030,2030,2030,0
|
|
20230713,120600,94040330,2030,2030,2030,2030,0
|
|
20230713,120500,94040330,2030,2045,2045,2030,8501
|
|
20230713,120400,76753670,2045,2045,2045,2045,5060
|
|
20230713,120300,66405970,2045,2045,2045,2045,0
|
|
20230713,120200,66405970,2045,2045,2045,2045,0
|
|
20230713,120100,66405970,2045,2045,2045,2045,0
|
|
20230713,120000,66405970,2045,2045,2045,2045,0
|
|
20230713,115900,66405970,2045,2045,2045,2045,0
|
|
20230713,115800,66405970,2045,2045,2045,2045,0
|
|
20230713,115700,66405970,2045,2045,2045,2045,0
|
|
20230713,115600,66405970,2045,2045,2045,2045,0
|
|
20230713,115500,66405970,2045,2045,2045,2045,0
|
|
20230713,115400,66405970,2045,2045,2045,2045,0
|
|
20230713,115300,66405970,2045,2045,2045,2045,0
|
|
20230713,115200,66405970,2045,2045,2045,2045,1
|
|
20230713,115100,66403925,2045,2045,2045,2045,0
|
|
20230713,115000,66403925,2045,2045,2045,2045,1
|
|
20230713,114900,66401880,2040,2040,2040,2040,0
|
|
20230713,114800,66401880,2040,2040,2040,2040,0
|
|
20230713,114700,66401880,2040,2040,2040,2040,0
|
|
20230713,114600,66401880,2040,2040,2040,2040,0
|
|
20230713,114500,66401880,2040,2040,2040,2040,140
|
|
20230713,114400,66116280,2045,2045,2045,2045,0
|
|
20230713,114300,66116280,2045,2040,2045,2040,21
|
|
20230713,114200,66073435,2045,2045,2045,2045,33
|
|
20230713,114100,66005950,2045,2045,2045,2045,1
|
|
20230713,114000,66003905,2040,2040,2040,2040,192
|
|
20230713,113900,65612225,2045,2045,2045,2045,1
|
|
20230713,113800,65610180,2040,2045,2045,2040,17
|
|
20230713,113700,65575490,2040,2040,2040,2040,0
|
|
20230713,113600,65575490,2040,2040,2040,2040,796
|
|
20230713,113500,63951650,2040,2040,2040,2040,0
|
|
20230713,113400,63951650,2040,2040,2040,2040,0
|
|
20230713,113300,63951650,2040,2040,2040,2040,0
|
|
20230713,113200,63951650,2040,2040,2040,2040,0
|
|
20230713,113100,63951650,2040,2040,2040,2040,0
|
|
20230713,113000,63951650,2040,2040,2040,2040,0
|
|
20230713,112900,63951650,2040,2040,2040,2040,0
|
|
20230713,112800,63951650,2040,2040,2040,2040,0
|
|
20230713,112700,63951650,2040,2040,2040,2040,5
|
|
20230713,112600,63941450,2035,2035,2035,2035,0
|
|
20230713,112500,63941450,2035,2035,2035,2035,0
|
|
20230713,112400,63941450,2035,2040,2040,2035,604
|
|
20230713,112300,62712290,2035,2035,2035,2035,20
|
|
20230713,112200,62671590,2040,2040,2040,2040,0
|
|
20230713,112100,62671590,2040,2040,2040,2040,0
|
|
20230713,112000,62671590,2040,2040,2040,2040,199
|
|
20230713,111900,62265630,2035,2035,2035,2035,0
|
|
20230713,111800,62265630,2035,2035,2035,2035,10
|
|
20230713,111700,62245280,2035,2035,2035,2035,0
|
|
20230713,111600,62245280,2035,2040,2040,2035,1266
|
|
20230713,111500,59662740,2035,2035,2035,2035,0
|
|
20230713,111400,59662740,2035,2035,2035,2035,2000
|
|
20230713,111300,55592740,2035,2035,2035,2035,23
|
|
20230713,111200,55545935,2040,2040,2040,2040,0
|
|
20230713,111100,55545935,2040,2040,2040,2040,0
|
|
20230713,111000,55545935,2040,2040,2040,2040,0
|
|
20230713,110900,55545935,2040,2040,2040,2040,0
|
|
20230713,110800,55545935,2040,2040,2040,2040,0
|
|
20230713,110700,55545935,2040,2040,2040,2040,2
|
|
20230713,110600,55541855,2040,2035,2040,2035,7
|
|
20230713,110500,55527580,2030,2035,2035,2030,1500
|
|
20230713,110400,52481345,2040,2040,2040,2040,0
|
|
20230713,110300,52481345,2040,2040,2040,2040,0
|
|
20230713,110200,52481345,2040,2040,2040,2040,0
|
|
20230713,110100,52481345,2040,2040,2040,2040,7
|
|
20230713,110000,52467065,2040,2040,2040,2040,3
|
|
20230713,105900,52460945,2030,2035,2035,2030,1952
|
|
20230713,105800,48496115,2035,2035,2035,2035,0
|
|
20230713,105700,48496115,2035,2035,2035,2035,5
|
|
20230713,105600,48485940,2040,2040,2040,2040,0
|
|
20230713,105500,48485940,2040,2040,2040,2040,0
|
|
20230713,105400,48485940,2040,2040,2040,2040,0
|
|
20230713,105300,48485940,2040,2040,2040,2040,0
|
|
20230713,105200,48485940,2040,2040,2040,2040,0
|
|
20230713,105100,48485940,2040,2040,2040,2040,0
|
|
20230713,105000,48485940,2040,2040,2040,2040,0
|
|
20230713,104900,48485940,2040,2040,2040,2040,0
|
|
20230713,104800,48485940,2040,2040,2040,2040,2
|
|
20230713,104700,48481860,2040,2040,2040,2040,0
|
|
20230713,104600,48481860,2040,2040,2040,2040,0
|
|
20230713,104500,48481860,2040,2035,2040,2035,102
|
|
20230713,104400,48274280,2035,2035,2035,2035,0
|
|
20230713,104300,48274280,2035,2040,2040,2035,110
|
|
20230713,104200,48050380,2040,2040,2040,2040,0
|
|
20230713,104100,48050380,2040,2040,2040,2040,0
|
|
20230713,104000,48050380,2040,2040,2040,2040,102
|
|
20230713,103900,47842300,2040,2040,2040,2040,9
|
|
20230713,103800,47823940,2040,2035,2040,2035,5
|
|
20230713,103700,47813745,2035,2035,2035,2035,1200
|
|
20230713,103600,45371745,2035,2035,2035,2035,200
|
|
20230713,103500,44964745,2040,2040,2040,2040,0
|
|
20230713,103400,44964745,2040,2040,2040,2040,0
|
|
20230713,103300,44964745,2040,2040,2040,2040,0
|
|
20230713,103200,44964745,2040,2040,2040,2040,0
|
|
20230713,103100,44964745,2040,2040,2040,2040,0
|
|
20230713,103000,44964745,2040,2040,2040,2040,0
|
|
20230713,102900,44964745,2040,2040,2040,2040,0
|
|
20230713,102800,44964745,2040,2040,2040,2040,0
|
|
20230713,102700,44964745,2040,2040,2040,2040,0
|
|
20230713,102600,44964745,2040,2040,2040,2040,0
|
|
20230713,102500,44964745,2040,2040,2040,2040,0
|
|
20230713,102400,44964745,2040,2040,2040,2040,200
|
|
20230713,102300,44556745,2040,2040,2040,2040,0
|
|
20230713,102200,44556745,2040,2040,2040,2040,1
|
|
20230713,102100,44554705,2030,2030,2030,2030,0
|
|
20230713,102000,44554705,2030,2030,2030,2030,0
|
|
20230713,101900,44554705,2030,2040,2040,2030,3910
|
|
20230713,101800,36597965,2040,2040,2040,2040,0
|
|
20230713,101700,36597965,2040,2040,2040,2040,0
|
|
20230713,101600,36597965,2040,2040,2040,2040,0
|
|
20230713,101500,36597965,2040,2040,2040,2040,0
|
|
20230713,101400,36597965,2040,2040,2040,2040,0
|
|
20230713,101300,36597965,2040,2040,2040,2040,0
|
|
20230713,101200,36597965,2040,2040,2040,2040,212
|
|
20230713,101100,36165485,2045,2045,2045,2045,0
|
|
20230713,101000,36165485,2045,2045,2045,2045,1
|
|
20230713,100900,36163440,2045,2045,2045,2045,0
|
|
20230713,100800,36163440,2045,2045,2045,2045,2
|
|
20230713,100700,36159350,2045,2045,2045,2045,50
|
|
20230713,100600,36057100,2045,2045,2045,2045,0
|
|
20230713,100500,36057100,2045,2045,2045,2045,0
|
|
20230713,100400,36057100,2045,2045,2045,2045,0
|
|
20230713,100300,36057100,2045,2045,2045,2045,0
|
|
20230713,100200,36057100,2045,2045,2045,2045,1
|
|
20230713,100100,36055055,2040,2040,2040,2040,2
|
|
20230713,100000,36050975,2050,2050,2050,2050,0
|
|
20230713,095900,36050975,2050,2050,2050,2050,0
|
|
20230713,095800,36050975,2050,2050,2050,2050,0
|
|
20230713,095700,36050975,2050,2050,2050,2050,0
|
|
20230713,095600,36050975,2050,2050,2050,2050,0
|
|
20230713,095500,36050975,2050,2050,2050,2050,0
|
|
20230713,095400,36050975,2050,2050,2050,2050,0
|
|
20230713,095300,36050975,2050,2050,2050,2050,0
|
|
20230713,095200,36050975,2050,2050,2050,2050,0
|
|
20230713,095100,36050975,2050,2050,2050,2050,0
|
|
20230713,095000,36050975,2050,2050,2050,2050,0
|
|
20230713,094900,36050975,2050,2050,2050,2050,0
|
|
20230713,094800,36050975,2050,2050,2050,2050,0
|
|
20230713,094700,36050975,2050,2050,2050,2050,10
|
|
20230713,094600,36030475,2050,2050,2050,2050,0
|
|
20230713,094500,36030475,2050,2050,2050,2050,0
|
|
20230713,094400,36030475,2050,2050,2050,2050,50
|
|
20230713,094300,35927975,2050,2050,2050,2050,0
|
|
20230713,094200,35927975,2050,2050,2050,2050,0
|
|
20230713,094100,35927975,2050,2050,2050,2050,0
|
|
20230713,094000,35927975,2050,2050,2050,2050,0
|
|
20230713,093900,35927975,2050,2050,2050,2050,50
|
|
20230713,093800,35825475,2050,2050,2050,2050,0
|
|
20230713,093700,35825475,2050,2050,2050,2050,110
|
|
20230713,093600,35599975,2050,2050,2050,2050,0
|
|
20230713,093500,35599975,2050,2050,2050,2050,0
|
|
20230713,093400,35599975,2050,2035,2050,2035,68
|
|
20230713,093300,35461565,2035,2035,2035,2035,934
|
|
20230713,093200,33560875,2050,2050,2050,2050,0
|
|
20230713,093100,33560875,2050,2050,2050,2050,0
|
|
20230713,093000,33560875,2050,2050,2050,2050,1
|
|
20230713,092900,33558825,2035,2035,2035,2035,0
|
|
20230713,092800,33558825,2035,2035,2035,2035,500
|
|
20230713,092700,32541325,2050,2050,2050,2050,0
|
|
20230713,092600,32541325,2050,2050,2050,2050,0
|
|
20230713,092500,32541325,2050,2050,2050,2050,1
|
|
20230713,092400,32539275,2055,2055,2055,2055,0
|
|
20230713,092300,32539275,2055,2055,2055,2055,1
|
|
20230713,092200,32537220,2035,2035,2035,2035,0
|
|
20230713,092100,32537220,2035,2040,2040,2035,3750
|
|
20230713,092000,24905960,2040,2055,2055,2040,2528
|
|
20230713,091900,19748680,2055,2040,2055,2040,515
|
|
20230713,091800,18698065,2050,2050,2050,2050,2195
|
|
20230713,091700,14198315,2055,2055,2055,2055,0
|
|
20230713,091600,14198315,2055,2055,2055,2055,0
|
|
20230713,091500,14198315,2055,2055,2055,2055,174
|
|
20230713,091400,13840745,2055,2055,2055,2055,812
|
|
20230713,091300,12172085,2060,2060,2060,2060,2
|
|
20230713,091200,12167965,2050,2050,2050,2050,200
|
|
20230713,091100,11757965,2060,2060,2060,2060,0
|
|
20230713,091000,11757965,2060,2060,2060,2060,0
|
|
20230713,090900,11757965,2060,2060,2060,2060,120
|
|
20230713,090800,11510765,2050,2055,2055,2050,147
|
|
20230713,090700,11209365,2055,2060,2060,2055,452
|
|
20230713,090600,10279180,2065,2060,2065,2060,245
|
|
20230713,090500,9774430,2060,2060,2060,2060,847
|
|
20230713,090400,8029610,2060,2055,2060,2055,499
|
|
20230713,090300,7002915,2050,2045,2050,2045,2265
|
|
20230713,090200,2359795,2045,2045,2045,2045,275
|
|
20230713,090100,1797420,2050,2050,2050,2050,0
|
|
20230713,090000,1797420,2050,2045,2050,2040,878
|