643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194000,712336841,2085,2085,2085,2085,8093
|
|
20230719,193900,712336841,2085,2085,2085,2085,0
|
|
20230719,193800,712336841,2085,2085,2085,2085,0
|
|
20230719,193700,712336841,2085,2085,2085,2085,0
|
|
20230719,193600,712336841,2085,2085,2085,2085,0
|
|
20230719,193500,712336841,2085,2085,2085,2085,0
|
|
20230719,193400,712336841,2085,2085,2085,2085,0
|
|
20230719,193300,712336841,2085,2085,2085,2085,0
|
|
20230719,193200,712336841,2085,2085,2085,2085,0
|
|
20230719,193100,712336841,2085,2085,2085,2085,0
|
|
20230719,193000,712336841,2085,2085,2085,2085,0
|
|
20230719,192900,712336841,2085,2085,2085,2085,0
|
|
20230719,192800,712336841,2085,2085,2085,2085,0
|
|
20230719,192700,712336841,2085,2085,2085,2085,0
|
|
20230719,192600,712336841,2085,2085,2085,2085,0
|
|
20230719,192500,712336841,2085,2085,2085,2085,0
|
|
20230719,192400,712336841,2085,2085,2085,2085,0
|
|
20230719,192300,712336841,2085,2085,2085,2085,0
|
|
20230719,192200,712336841,2085,2085,2085,2085,0
|
|
20230719,192100,712336841,2085,2085,2085,2085,0
|
|
20230719,192000,712336841,2085,2085,2085,2085,0
|
|
20230719,191900,712336841,2085,2085,2085,2085,0
|
|
20230719,191800,712336841,2085,2085,2085,2085,0
|
|
20230719,191700,712336841,2085,2085,2085,2085,0
|
|
20230719,191600,712336841,2085,2085,2085,2085,0
|
|
20230719,191500,712336841,2085,2085,2085,2085,0
|
|
20230719,191400,712336841,2085,2085,2085,2085,0
|
|
20230719,191300,712336841,2085,2085,2085,2085,0
|
|
20230719,191200,712336841,2085,2085,2085,2085,0
|
|
20230719,191100,712336841,2085,2085,2085,2085,0
|
|
20230719,191000,712336841,2085,2085,2085,2085,8093
|
|
20230719,190900,712336841,2085,2085,2085,2085,0
|
|
20230719,190800,712336841,2085,2085,2085,2085,0
|
|
20230719,190700,712336841,2085,2085,2085,2085,0
|
|
20230719,190600,712336841,2085,2085,2085,2085,0
|
|
20230719,190500,712336841,2085,2085,2085,2085,0
|
|
20230719,190400,712336841,2085,2085,2085,2085,0
|
|
20230719,190300,712336841,2085,2085,2085,2085,0
|
|
20230719,190200,712336841,2085,2085,2085,2085,0
|
|
20230719,190100,712336841,2085,2085,2085,2085,0
|
|
20230719,190000,712336841,2085,2085,2085,2085,0
|
|
20230719,185900,712336841,2085,2085,2085,2085,0
|
|
20230719,185800,712336841,2085,2085,2085,2085,0
|
|
20230719,185700,712336841,2085,2085,2085,2085,0
|
|
20230719,185600,712336841,2085,2085,2085,2085,0
|
|
20230719,185500,712336841,2085,2085,2085,2085,0
|
|
20230719,185400,712336841,2085,2085,2085,2085,0
|
|
20230719,185300,712336841,2085,2085,2085,2085,0
|
|
20230719,185200,712336841,2085,2085,2085,2085,0
|
|
20230719,185100,712336841,2085,2085,2085,2085,0
|
|
20230719,185000,712336841,2085,2085,2085,2085,0
|
|
20230719,184900,712336841,2085,2085,2085,2085,0
|
|
20230719,184800,712336841,2085,2085,2085,2085,0
|
|
20230719,184700,712336841,2085,2085,2085,2085,0
|
|
20230719,184600,712336841,2085,2085,2085,2085,0
|
|
20230719,184500,712336841,2085,2085,2085,2085,0
|
|
20230719,184400,712336841,2085,2085,2085,2085,0
|
|
20230719,184300,712336841,2085,2085,2085,2085,0
|
|
20230719,184200,712336841,2085,2085,2085,2085,0
|
|
20230719,184100,712336841,2085,2085,2085,2085,0
|
|
20230719,184000,712336841,2085,2085,2085,2085,8093
|
|
20230719,183900,712336841,2085,2085,2085,2085,0
|
|
20230719,183800,712336841,2085,2085,2085,2085,0
|
|
20230719,183700,712336841,2085,2085,2085,2085,0
|
|
20230719,183600,712336841,2085,2085,2085,2085,0
|
|
20230719,183500,712336841,2085,2085,2085,2085,0
|
|
20230719,183400,712336841,2085,2085,2085,2085,0
|
|
20230719,183300,712336841,2085,2085,2085,2085,0
|
|
20230719,183200,712336841,2085,2085,2085,2085,0
|
|
20230719,183100,712336841,2085,2085,2085,2085,0
|
|
20230719,183000,712336841,2085,2085,2085,2085,0
|
|
20230719,182900,712336841,2085,2085,2085,2085,0
|
|
20230719,182800,712336841,2085,2085,2085,2085,0
|
|
20230719,182700,712336841,2085,2085,2085,2085,0
|
|
20230719,182600,712336841,2085,2085,2085,2085,0
|
|
20230719,182500,712336841,2085,2085,2085,2085,0
|
|
20230719,182400,712336841,2085,2085,2085,2085,0
|
|
20230719,182300,712336841,2085,2085,2085,2085,0
|
|
20230719,182200,712336841,2085,2085,2085,2085,0
|
|
20230719,182100,712336841,2085,2085,2085,2085,0
|
|
20230719,182000,712336841,2085,2085,2085,2085,0
|
|
20230719,181900,712336841,2085,2085,2085,2085,0
|
|
20230719,181800,712336841,2085,2085,2085,2085,0
|
|
20230719,181700,712336841,2085,2085,2085,2085,0
|
|
20230719,181600,712336841,2085,2085,2085,2085,0
|
|
20230719,181500,712336841,2085,2085,2085,2085,0
|
|
20230719,181400,712336841,2085,2085,2085,2085,0
|
|
20230719,181300,712336841,2085,2085,2085,2085,0
|
|
20230719,181200,712336841,2085,2085,2085,2085,0
|
|
20230719,181100,712336841,2085,2085,2085,2085,0
|
|
20230719,181000,712336841,2085,2085,2085,2085,8093
|
|
20230719,180900,712336841,2085,2085,2085,2085,0
|
|
20230719,180800,712336841,2085,2085,2085,2085,0
|
|
20230719,180700,712336841,2085,2085,2085,2085,0
|
|
20230719,180600,712336841,2085,2085,2085,2085,0
|
|
20230719,180500,712336841,2085,2085,2085,2085,0
|
|
20230719,180400,712336841,2085,2085,2085,2085,0
|
|
20230719,180300,712336841,2085,2085,2085,2085,0
|
|
20230719,180200,712336841,2085,2085,2085,2085,0
|
|
20230719,180100,712336841,2085,2085,2085,2085,0
|
|
20230719,180000,712336841,2085,2085,2085,2085,0
|
|
20230719,175900,712336841,2085,2085,2085,2085,0
|
|
20230719,175800,712336841,2085,2085,2085,2085,0
|
|
20230719,175700,712336841,2085,2085,2085,2085,0
|
|
20230719,175600,712336841,2085,2085,2085,2085,0
|
|
20230719,175500,712336841,2085,2085,2085,2085,0
|
|
20230719,175400,712336841,2085,2085,2085,2085,0
|
|
20230719,175300,712336841,2085,2085,2085,2085,0
|
|
20230719,175200,712336841,2085,2085,2085,2085,0
|
|
20230719,175100,712336841,2085,2085,2085,2085,0
|
|
20230719,175000,712336841,2085,2085,2085,2085,0
|
|
20230719,174900,712336841,2085,2085,2085,2085,0
|
|
20230719,174800,712336841,2085,2085,2085,2085,0
|
|
20230719,174700,712336841,2085,2085,2085,2085,0
|
|
20230719,174600,712336841,2085,2085,2085,2085,0
|
|
20230719,174500,712336841,2085,2085,2085,2085,0
|
|
20230719,174400,712336841,2085,2085,2085,2085,0
|
|
20230719,174300,712336841,2085,2085,2085,2085,0
|
|
20230719,174200,712336841,2085,2085,2085,2085,0
|
|
20230719,174100,712336841,2085,2085,2085,2085,0
|
|
20230719,174000,712336841,2085,2085,2085,2085,8093
|
|
20230719,173900,712336841,2085,2085,2085,2085,0
|
|
20230719,173800,712336841,2085,2085,2085,2085,0
|
|
20230719,173700,712336841,2085,2085,2085,2085,0
|
|
20230719,173600,712336841,2085,2085,2085,2085,0
|
|
20230719,173500,712336841,2085,2085,2085,2085,0
|
|
20230719,173400,712336841,2085,2085,2085,2085,0
|
|
20230719,173300,712336841,2085,2085,2085,2085,0
|
|
20230719,173200,712336841,2085,2085,2085,2085,0
|
|
20230719,173100,712336841,2085,2085,2085,2085,0
|
|
20230719,173000,712336841,2085,2085,2085,2085,0
|
|
20230719,172900,712336841,2085,2085,2085,2085,0
|
|
20230719,172800,712336841,2085,2085,2085,2085,0
|
|
20230719,172700,712336841,2085,2085,2085,2085,0
|
|
20230719,172600,712336841,2085,2085,2085,2085,0
|
|
20230719,172500,712336841,2085,2085,2085,2085,0
|
|
20230719,172400,712336841,2085,2085,2085,2085,0
|
|
20230719,172300,712336841,2085,2085,2085,2085,0
|
|
20230719,172200,712336841,2085,2085,2085,2085,0
|
|
20230719,172100,712336841,2085,2085,2085,2085,0
|
|
20230719,172000,712336841,2085,2085,2085,2085,0
|
|
20230719,171900,712336841,2085,2085,2085,2085,0
|
|
20230719,171800,712336841,2085,2085,2085,2085,0
|
|
20230719,171700,712336841,2085,2085,2085,2085,0
|
|
20230719,171600,712336841,2085,2085,2085,2085,0
|
|
20230719,171500,712336841,2085,2085,2085,2085,0
|
|
20230719,171400,712336841,2085,2085,2085,2085,0
|
|
20230719,171300,712336841,2085,2085,2085,2085,0
|
|
20230719,171200,712336841,2085,2085,2085,2085,0
|
|
20230719,171100,712336841,2085,2085,2085,2085,0
|
|
20230719,171000,712336841,2085,2085,2085,2085,8093
|
|
20230719,170900,712336841,2085,2085,2085,2085,0
|
|
20230719,170800,712336841,2085,2085,2085,2085,0
|
|
20230719,170700,712336841,2085,2085,2085,2085,0
|
|
20230719,170600,712336841,2085,2085,2085,2085,0
|
|
20230719,170500,712336841,2085,2085,2085,2085,0
|
|
20230719,170400,712336841,2085,2085,2085,2085,0
|
|
20230719,170300,712336841,2085,2085,2085,2085,0
|
|
20230719,170200,712336841,2085,2085,2085,2085,0
|
|
20230719,170100,712336841,2085,2085,2085,2085,0
|
|
20230719,170000,712336841,2085,2085,2085,2085,0
|
|
20230719,165900,712336841,2085,2085,2085,2085,0
|
|
20230719,165800,712336841,2085,2085,2085,2085,0
|
|
20230719,165700,712336841,2085,2085,2085,2085,0
|
|
20230719,165600,712336841,2085,2085,2085,2085,0
|
|
20230719,165500,712336841,2085,2085,2085,2085,0
|
|
20230719,165400,712336841,2085,2085,2085,2085,0
|
|
20230719,165300,712336841,2085,2085,2085,2085,0
|
|
20230719,165200,712336841,2085,2085,2085,2085,0
|
|
20230719,165100,712336841,2085,2085,2085,2085,0
|
|
20230719,165000,712336841,2085,2085,2085,2085,0
|
|
20230719,164900,712336841,2085,2085,2085,2085,0
|
|
20230719,164800,712336841,2085,2085,2085,2085,0
|
|
20230719,164700,712336841,2085,2085,2085,2085,0
|
|
20230719,164600,712336841,2085,2085,2085,2085,0
|
|
20230719,164500,712336841,2085,2085,2085,2085,0
|
|
20230719,164400,712336841,2085,2085,2085,2085,0
|
|
20230719,164300,712336841,2085,2085,2085,2085,0
|
|
20230719,164200,712336841,2085,2085,2085,2085,0
|
|
20230719,164100,712336841,2085,2085,2085,2085,0
|
|
20230719,164000,712336841,2085,2085,2085,2085,8093
|
|
20230719,163900,712336841,2085,2085,2085,2085,0
|
|
20230719,163800,712336841,2085,2085,2085,2085,0
|
|
20230719,163700,712336841,2085,2085,2085,2085,0
|
|
20230719,163600,712336841,2085,2085,2085,2085,0
|
|
20230719,163500,712336841,2085,2085,2085,2085,0
|
|
20230719,163400,712336841,2085,2085,2085,2085,0
|
|
20230719,163300,712336841,2085,2085,2085,2085,0
|
|
20230719,163200,712336841,2085,2085,2085,2085,0
|
|
20230719,163100,712336841,2085,2085,2085,2085,0
|
|
20230719,163000,712336841,2085,2085,2085,2085,0
|
|
20230719,162900,712336841,2085,2085,2085,2085,0
|
|
20230719,162800,712336841,2085,2085,2085,2085,0
|
|
20230719,162700,712336841,2085,2085,2085,2085,0
|
|
20230719,162600,712336841,2085,2085,2085,2085,0
|
|
20230719,162500,712336841,2085,2085,2085,2085,0
|
|
20230719,162400,712336841,2085,2085,2085,2085,0
|
|
20230719,162300,712336841,2085,2085,2085,2085,0
|
|
20230719,162200,712336841,2085,2085,2085,2085,0
|
|
20230719,162100,712336841,2085,2085,2085,2085,0
|
|
20230719,162000,712336841,2085,2085,2085,2085,0
|
|
20230719,161900,712336841,2085,2085,2085,2085,0
|
|
20230719,161800,712336841,2085,2085,2085,2085,0
|
|
20230719,161700,712336841,2085,2085,2085,2085,0
|
|
20230719,161600,712336841,2085,2085,2085,2085,0
|
|
20230719,161500,712336841,2085,2085,2085,2085,0
|
|
20230719,161400,712336841,2085,2085,2085,2085,0
|
|
20230719,161300,712336841,2085,2085,2085,2085,0
|
|
20230719,161200,712336841,2085,2085,2085,2085,0
|
|
20230719,161100,712336841,2085,2085,2085,2085,0
|
|
20230719,161000,712336841,2085,2085,2085,2085,8093
|
|
20230719,160900,712336841,2085,2085,2085,2085,0
|
|
20230719,160800,712336841,2085,2085,2085,2085,0
|
|
20230719,160700,712336841,2085,2085,2085,2085,0
|
|
20230719,160600,712336841,2085,2085,2085,2085,0
|
|
20230719,160500,712336841,2085,2085,2085,2085,0
|
|
20230719,160400,712336841,2085,2085,2085,2085,0
|
|
20230719,160300,712336841,2085,2085,2085,2085,0
|
|
20230719,160200,712336841,2085,2085,2085,2085,0
|
|
20230719,160100,712336841,2085,2085,2085,2085,0
|
|
20230719,160000,712336841,2085,2085,2085,2085,0
|
|
20230719,155900,712336841,2085,2085,2085,2085,0
|
|
20230719,155800,712336841,2085,2085,2085,2085,0
|
|
20230719,155700,712336841,2085,2085,2085,2085,0
|
|
20230719,155600,712336841,2085,2085,2085,2085,0
|
|
20230719,155500,712336841,2085,2085,2085,2085,0
|
|
20230719,155400,712336841,2085,2085,2085,2085,0
|
|
20230719,155300,712336841,2085,2085,2085,2085,0
|
|
20230719,155200,712336841,2085,2085,2085,2085,0
|
|
20230719,155100,712336841,2085,2085,2085,2085,0
|
|
20230719,155000,712336841,2085,2085,2085,2085,0
|
|
20230719,154900,712336841,2085,2085,2085,2085,0
|
|
20230719,154800,712336841,2085,2085,2085,2085,0
|
|
20230719,154700,712336841,2085,2085,2085,2085,0
|
|
20230719,154600,712336841,2085,2085,2085,2085,0
|
|
20230719,154500,712336841,2085,2085,2085,2085,0
|
|
20230719,154400,712336841,2085,2085,2085,2085,0
|
|
20230719,154300,712336841,2085,2085,2085,2085,0
|
|
20230719,154200,712336841,2085,2085,2085,2085,0
|
|
20230719,154100,712336841,2085,2085,2085,2085,0
|
|
20230719,154000,712336841,2085,2085,2085,2085,8093
|
|
20230719,153900,712336841,2085,2085,2085,2085,0
|
|
20230719,153800,712336841,2085,2085,2085,2085,0
|
|
20230719,153700,712336841,2085,2085,2085,2085,0
|
|
20230719,153600,712336841,2085,2085,2085,2085,0
|
|
20230719,153500,712336841,2085,2085,2085,2085,0
|
|
20230719,153400,712336841,2085,2085,2085,2085,0
|
|
20230719,153300,712336841,2085,2085,2085,2085,0
|
|
20230719,153200,712336841,2085,2085,2085,2085,0
|
|
20230719,153100,712336841,2085,2085,2085,2085,0
|
|
20230719,153000,712336841,2085,2085,2085,2085,8093
|
|
20230719,152900,695462936,2095,2095,2095,2095,0
|
|
20230719,152800,695462936,2095,2095,2095,2095,0
|
|
20230719,152700,695462936,2095,2095,2095,2095,0
|
|
20230719,152600,695462936,2095,2095,2095,2095,0
|
|
20230719,152500,695462936,2095,2095,2095,2095,0
|
|
20230719,152400,695462936,2095,2095,2095,2095,0
|
|
20230719,152300,695462936,2095,2095,2095,2095,0
|
|
20230719,152200,695462936,2095,2095,2095,2095,0
|
|
20230719,152100,695462936,2095,2095,2095,2095,0
|
|
20230719,152000,695462936,2095,2095,2095,2095,0
|
|
20230719,151900,695462936,2095,2095,2095,2095,1000
|
|
20230719,151800,693367936,2090,2095,2095,2090,1089
|
|
20230719,151700,691086501,2095,2090,2095,2085,2027
|
|
20230719,151600,686845826,2090,2090,2090,2090,18
|
|
20230719,151500,686808206,2085,2085,2085,2085,0
|
|
20230719,151400,686808206,2085,2085,2085,2085,0
|
|
20230719,151300,686808206,2085,2085,2085,2085,0
|
|
20230719,151200,686808206,2085,2095,2095,2085,1212
|
|
20230719,151100,684278896,2095,2095,2095,2095,113
|
|
20230719,151000,684042161,2100,2100,2100,2100,932
|
|
20230719,150900,682084961,2100,2105,2105,2100,1541
|
|
20230719,150800,678841166,2110,2110,2110,2110,97
|
|
20230719,150700,678636496,2110,2110,2110,2110,8
|
|
20230719,150600,678619616,2105,2105,2105,2105,0
|
|
20230719,150500,678619616,2105,2105,2105,2105,1
|
|
20230719,150400,678617511,2105,2105,2105,2105,240
|
|
20230719,150300,678112311,2105,2105,2105,2105,0
|
|
20230719,150200,678112311,2105,2105,2105,2105,1
|
|
20230719,150100,678110206,2105,2125,2125,2105,24
|
|
20230719,150000,678059666,2110,2110,2110,2110,921
|
|
20230719,145900,676116356,2110,2110,2110,2110,5849
|
|
20230719,145800,663774966,2110,2110,2110,2110,230
|
|
20230719,145700,663289666,2110,2110,2110,2110,0
|
|
20230719,145600,663289666,2110,2110,2110,2110,3
|
|
20230719,145500,663283336,2110,2110,2110,2110,230
|
|
20230719,145400,662798036,2110,2110,2110,2110,0
|
|
20230719,145300,662798036,2110,2110,2110,2110,0
|
|
20230719,145200,662798036,2110,2120,2120,2110,4496
|
|
20230719,145100,653291776,2125,2125,2125,2125,10
|
|
20230719,145000,653270526,2125,2125,2125,2125,0
|
|
20230719,144900,653270526,2125,2120,2125,2120,152
|
|
20230719,144800,652948266,2120,2120,2120,2120,0
|
|
20230719,144700,652948266,2120,2120,2120,2120,2
|
|
20230719,144600,652944026,2120,2120,2120,2120,57
|
|
20230719,144500,652823186,2115,2115,2115,2115,0
|
|
20230719,144400,652823186,2115,2115,2115,2115,405
|
|
20230719,144300,651966611,2115,2115,2115,2115,0
|
|
20230719,144200,651966611,2115,2115,2115,2115,118
|
|
20230719,144100,651717041,2115,2115,2115,2115,400
|
|
20230719,144000,650871041,2115,2115,2115,2115,0
|
|
20230719,143900,650871041,2115,2115,2115,2115,1
|
|
20230719,143800,650868926,2110,2110,2110,2110,0
|
|
20230719,143700,650868926,2110,2110,2110,2110,1
|
|
20230719,143600,650866816,2110,2110,2110,2110,1100
|
|
20230719,143500,648545816,2120,2115,2120,2115,10
|
|
20230719,143400,648524631,2120,2120,2120,2120,100
|
|
20230719,143300,648312631,2120,2120,2120,2120,0
|
|
20230719,143200,648312631,2120,2120,2120,2120,1
|
|
20230719,143100,648310511,2120,2120,2120,2120,3
|
|
20230719,143000,648304151,2120,2120,2120,2120,0
|
|
20230719,142900,648304151,2120,2120,2120,2120,52
|
|
20230719,142800,648193911,2120,2120,2120,2120,0
|
|
20230719,142700,648193911,2120,2120,2120,2120,0
|
|
20230719,142600,648193911,2120,2120,2120,2120,0
|
|
20230719,142500,648193911,2120,2120,2120,2120,75
|
|
20230719,142400,648034911,2110,2110,2110,2110,0
|
|
20230719,142300,648034911,2110,2110,2110,2110,98
|
|
20230719,142200,647828131,2110,2110,2110,2110,197
|
|
20230719,142100,647412461,2115,2115,2115,2115,0
|
|
20230719,142000,647412461,2115,2115,2115,2115,0
|
|
20230719,141900,647412461,2115,2115,2115,2115,0
|
|
20230719,141800,647412461,2115,2115,2115,2115,0
|
|
20230719,141700,647412461,2115,2115,2115,2115,0
|
|
20230719,141600,647412461,2115,2115,2115,2115,0
|
|
20230719,141500,647412461,2115,2115,2115,2115,0
|
|
20230719,141400,647412461,2115,2115,2115,2115,0
|
|
20230719,141300,647412461,2115,2115,2115,2115,0
|
|
20230719,141200,647412461,2115,2115,2115,2115,10
|
|
20230719,141100,647391311,2115,2115,2115,2115,1
|
|
20230719,141000,647389196,2110,2110,2110,2110,290
|
|
20230719,140900,646777296,2110,2110,2110,2110,100
|
|
20230719,140800,646566296,2110,2110,2110,2110,30
|
|
20230719,140700,646502996,2115,2115,2115,2115,0
|
|
20230719,140600,646502996,2115,2115,2115,2115,0
|
|
20230719,140500,646502996,2115,2115,2115,2115,0
|
|
20230719,140400,646502996,2115,2115,2115,2115,0
|
|
20230719,140300,646502996,2115,2115,2115,2115,225
|
|
20230719,140200,646027121,2115,2115,2120,2115,1436
|
|
20230719,140100,642989726,2120,2120,2120,2120,355
|
|
20230719,140000,642237126,2125,2125,2125,2125,1
|
|
20230719,135900,642235001,2120,2120,2120,2120,440
|
|
20230719,135800,641302201,2135,2135,2135,2135,0
|
|
20230719,135700,641302201,2135,2135,2135,2135,1
|
|
20230719,135600,641300066,2130,2130,2130,2130,75
|
|
20230719,135500,641140316,2130,2130,2130,2130,260
|
|
20230719,135400,640586516,2130,2120,2135,2120,3878
|
|
20230719,135300,632343326,2115,2095,2115,2095,3219
|
|
20230719,135200,625585751,2090,2090,2090,2090,24
|
|
20230719,135100,625535591,2090,2090,2090,2090,50
|
|
20230719,135000,625431091,2080,2080,2080,2080,447
|
|
20230719,134900,624501331,2080,2080,2080,2080,0
|
|
20230719,134800,624501331,2080,2080,2080,2080,0
|
|
20230719,134700,624501331,2080,2080,2080,2080,100
|
|
20230719,134600,624293331,2080,2080,2080,2080,0
|
|
20230719,134500,624293331,2080,2080,2080,2080,0
|
|
20230719,134400,624293331,2080,2080,2080,2080,600
|
|
20230719,134300,623045331,2080,2080,2080,2080,0
|
|
20230719,134200,623045331,2080,2080,2080,2080,10
|
|
20230719,134100,623024531,2080,2080,2080,2080,50
|
|
20230719,134000,622920531,2080,2080,2080,2080,0
|
|
20230719,133900,622920531,2080,2080,2080,2080,1
|
|
20230719,133800,622918451,2080,2080,2085,2080,111
|
|
20230719,133700,622687566,2070,2070,2070,2070,0
|
|
20230719,133600,622687566,2070,2070,2070,2070,0
|
|
20230719,133500,622687566,2070,2070,2070,2070,1
|
|
20230719,133400,622685496,2070,2070,2070,2070,48
|
|
20230719,133300,622586136,2070,2070,2070,2070,0
|
|
20230719,133200,622586136,2070,2065,2070,2065,1314
|
|
20230719,133100,619872671,2060,2060,2060,2060,0
|
|
20230719,133000,619872671,2060,2060,2060,2060,10
|
|
20230719,132900,619852071,2050,2050,2050,2050,0
|
|
20230719,132800,619852071,2050,2050,2050,2050,0
|
|
20230719,132700,619852071,2050,2060,2060,2050,292
|
|
20230719,132600,619253401,2050,2050,2050,2050,0
|
|
20230719,132500,619253401,2050,2060,2060,2050,184
|
|
20230719,132400,618875301,2060,2060,2060,2060,0
|
|
20230719,132300,618875301,2060,2060,2060,2060,10
|
|
20230719,132200,618854701,2060,2060,2060,2060,0
|
|
20230719,132100,618854701,2060,2060,2060,2060,0
|
|
20230719,132000,618854701,2060,2065,2065,2060,282
|
|
20230719,131900,618272421,2065,2065,2065,2065,0
|
|
20230719,131800,618272421,2065,2065,2065,2065,0
|
|
20230719,131700,618272421,2065,2065,2065,2065,0
|
|
20230719,131600,618272421,2065,2065,2065,2065,9
|
|
20230719,131500,618253836,2065,2065,2065,2065,524
|
|
20230719,131400,617171776,2070,2070,2070,2070,1
|
|
20230719,131300,617169706,2075,2075,2075,2075,0
|
|
20230719,131200,617169706,2075,2075,2075,2075,341
|
|
20230719,131100,616462131,2075,2075,2075,2075,3
|
|
20230719,131000,616455906,2075,2070,2075,2070,81
|
|
20230719,130900,616287926,2070,2070,2070,2070,0
|
|
20230719,130800,616287926,2070,2070,2070,2070,10
|
|
20230719,130700,616267226,2065,2060,2065,2060,1476
|
|
20230719,130600,613221596,2055,2055,2055,2055,0
|
|
20230719,130500,613221596,2055,2055,2055,2055,0
|
|
20230719,130400,613221596,2055,2055,2055,2055,0
|
|
20230719,130300,613221596,2055,2055,2055,2055,1044
|
|
20230719,130200,611076176,2050,2050,2050,2050,201
|
|
20230719,130100,610664126,2050,2050,2050,2030,2891
|
|
20230719,130000,604755481,2050,2050,2050,2050,47
|
|
20230719,125900,604659131,2050,2050,2050,2050,345
|
|
20230719,125800,603951881,2050,2050,2050,2050,954
|
|
20230719,125700,601996181,2050,2050,2050,2050,0
|
|
20230719,125600,601996181,2050,2050,2050,2050,0
|
|
20230719,125500,601996181,2050,2050,2050,2050,0
|
|
20230719,125400,601996181,2050,2050,2050,2050,43
|
|
20230719,125300,601908031,2050,2050,2050,2050,1183
|
|
20230719,125200,599482881,2045,2045,2045,2045,0
|
|
20230719,125100,599482881,2045,2045,2045,2045,0
|
|
20230719,125000,599482881,2045,2045,2045,2045,0
|
|
20230719,124900,599482881,2045,2045,2045,2045,30
|
|
20230719,124800,599421531,2040,2040,2040,2040,0
|
|
20230719,124700,599421531,2040,2040,2040,2040,0
|
|
20230719,124600,599421531,2040,2040,2040,2040,0
|
|
20230719,124500,599421531,2040,2040,2040,2040,0
|
|
20230719,124400,599421531,2040,2040,2040,2040,35
|
|
20230719,124300,599350131,2060,2060,2060,2060,0
|
|
20230719,124200,599350131,2060,2045,2060,2045,31
|
|
20230719,124100,599286286,2045,2045,2045,2045,0
|
|
20230719,124000,599286286,2045,2055,2065,2045,7278
|
|
20230719,123900,584307356,2055,2055,2055,2055,10
|
|
20230719,123800,584286806,2055,2055,2055,2055,0
|
|
20230719,123700,584286806,2055,2055,2055,2055,0
|
|
20230719,123600,584286806,2055,2055,2055,2055,0
|
|
20230719,123500,584286806,2055,2055,2055,2055,0
|
|
20230719,123400,584286806,2055,2055,2055,2055,0
|
|
20230719,123300,584286806,2055,2050,2055,2050,100
|
|
20230719,123200,584081761,2050,2050,2050,2050,1
|
|
20230719,123100,584079711,2050,2050,2050,2050,99
|
|
20230719,123000,583876761,2050,2050,2050,2050,0
|
|
20230719,122900,583876761,2050,2050,2050,2050,125
|
|
20230719,122800,583620511,2040,2040,2040,2040,0
|
|
20230719,122700,583620511,2040,2040,2040,2040,0
|
|
20230719,122600,583620511,2040,2040,2040,2040,0
|
|
20230719,122500,583620511,2040,2040,2040,2040,10
|
|
20230719,122400,583600111,2045,2045,2045,2045,1
|
|
20230719,122300,583598066,2045,2045,2045,2045,4
|
|
20230719,122200,583589886,2050,2050,2050,2050,0
|
|
20230719,122100,583589886,2050,2045,2050,2045,99
|
|
20230719,122000,583387286,2040,2040,2040,2040,0
|
|
20230719,121900,583387286,2040,2045,2045,2040,11
|
|
20230719,121800,583364796,2045,2045,2045,2045,20
|
|
20230719,121700,583323896,2050,2050,2050,2050,0
|
|
20230719,121600,583323896,2050,2050,2050,2050,0
|
|
20230719,121500,583323896,2050,2045,2050,2045,90
|
|
20230719,121400,583139581,2050,2040,2050,2040,984
|
|
20230719,121300,581131051,2035,2035,2035,2035,30
|
|
20230719,121200,581070001,2035,2035,2035,2035,50
|
|
20230719,121100,580968251,2035,2035,2035,2035,1811
|
|
20230719,121000,577282866,2035,2035,2035,2035,100
|
|
20230719,120900,577079366,2035,2035,2035,2035,60
|
|
20230719,120800,576957266,2050,2050,2050,2050,0
|
|
20230719,120700,576957266,2050,2040,2050,2040,60
|
|
20230719,120600,576834301,2035,2035,2035,2035,0
|
|
20230719,120500,576834301,2035,2035,2035,2035,0
|
|
20230719,120400,576834301,2035,2035,2035,2035,3
|
|
20230719,120300,576828196,2035,2035,2035,2035,16
|
|
20230719,120200,576795636,2035,2030,2035,2015,549
|
|
20230719,120100,575679541,2035,2035,2035,2035,0
|
|
20230719,120000,575679541,2035,2035,2035,2035,0
|
|
20230719,115900,575679541,2035,2035,2035,2035,0
|
|
20230719,115800,575679541,2035,2035,2035,2035,80
|
|
20230719,115700,575516741,2030,2030,2030,2030,0
|
|
20230719,115600,575516741,2030,2030,2030,2030,3
|
|
20230719,115500,575510651,2030,2030,2030,2030,186
|
|
20230719,115400,575133071,2015,2015,2015,2015,0
|
|
20230719,115300,575133071,2015,2015,2015,2015,0
|
|
20230719,115200,575133071,2015,2015,2015,2015,0
|
|
20230719,115100,575133071,2015,2030,2030,2015,6716
|
|
20230719,115000,561568021,2030,2030,2030,2030,165
|
|
20230719,114900,561233071,2020,2015,2020,2015,1406
|
|
20230719,114800,558394961,2020,2040,2040,2010,9882
|
|
20230719,114700,538498161,2025,2025,2025,2025,0
|
|
20230719,114600,538498161,2025,2025,2025,2025,0
|
|
20230719,114500,538498161,2025,2025,2025,2025,0
|
|
20230719,114400,538498161,2025,2025,2025,2025,150
|
|
20230719,114300,538194411,2025,2025,2025,2025,0
|
|
20230719,114200,538194411,2025,2025,2025,2025,183
|
|
20230719,114100,537823836,2035,2035,2035,2035,0
|
|
20230719,114000,537823836,2035,2035,2035,2035,0
|
|
20230719,113900,537823836,2035,2030,2035,2030,1440
|
|
20230719,113800,534893741,2025,2025,2025,2025,0
|
|
20230719,113700,534893741,2025,2025,2025,2025,12
|
|
20230719,113600,534869441,2025,2025,2025,2025,0
|
|
20230719,113500,534869441,2025,2025,2025,2025,0
|
|
20230719,113400,534869441,2025,2025,2025,2025,0
|
|
20230719,113300,534869441,2025,2025,2025,2025,0
|
|
20230719,113200,534869441,2025,2025,2025,2025,0
|
|
20230719,113100,534869441,2025,2025,2025,2025,4
|
|
20230719,113000,534861341,2010,2010,2010,2010,1007
|
|
20230719,112900,532837271,2015,2015,2015,2015,874
|
|
20230719,112800,531076161,2015,2020,2020,2015,555
|
|
20230719,112700,529957806,2025,2025,2025,2025,1000
|
|
20230719,112600,527932806,2035,2035,2035,2035,0
|
|
20230719,112500,527932806,2035,2030,2035,2030,503
|
|
20230719,112400,526911701,2030,2030,2030,2030,0
|
|
20230719,112300,526911701,2030,2030,2030,2030,0
|
|
20230719,112200,526911701,2030,2030,2030,2030,3
|
|
20230719,112100,526905611,2030,2030,2030,2030,0
|
|
20230719,112000,526905611,2030,2030,2030,2030,70
|
|
20230719,111900,526763511,2030,2030,2030,2030,927
|
|
20230719,111800,524881701,2040,2040,2040,2040,115
|
|
20230719,111700,524647101,2050,2045,2055,2045,408
|
|
20230719,111600,523811021,2045,2040,2045,2040,595
|
|
20230719,111500,522596321,2035,2030,2035,2030,1100
|
|
20230719,111400,520357906,2030,2035,2035,2030,52
|
|
20230719,111300,520252091,2035,2025,2035,2025,350
|
|
20230719,111200,519542841,2025,2035,2045,2025,101
|
|
20230719,111100,519337131,2040,2030,2040,2025,946
|
|
20230719,111000,517410646,2030,2020,2030,2015,908
|
|
20230719,110900,515570416,2035,2035,2035,2035,10
|
|
20230719,110800,515550066,2035,2020,2035,2015,1152
|
|
20230719,110700,513214556,2030,2000,2030,1999,1366
|
|
20230719,110600,510474380,1999,1999,1999,1999,1
|
|
20230719,110500,510472381,2005,2000,2005,1998,632
|
|
20230719,110400,509208656,1998,1998,1998,1998,0
|
|
20230719,110300,509208656,1998,2005,2015,1998,3911
|
|
20230719,110200,501383030,2010,2020,2020,2010,20
|
|
20230719,110100,501342730,2025,2030,2030,2000,3403
|
|
20230719,110000,494496340,2030,2030,2030,2020,989
|
|
20230719,105900,492492670,2030,2025,2035,2020,5384
|
|
20230719,105800,481607285,2030,2055,2055,2030,12991
|
|
20230719,105700,455131810,2055,2055,2055,2055,36
|
|
20230719,105600,455057830,2055,2055,2055,2055,12
|
|
20230719,105500,455033170,2055,2060,2060,2055,347
|
|
20230719,105400,454319085,2055,2055,2055,2055,0
|
|
20230719,105300,454319085,2055,2055,2055,2055,7
|
|
20230719,105200,454304700,2050,2050,2050,2050,5
|
|
20230719,105100,454294450,2050,2050,2050,2050,0
|
|
20230719,105000,454294450,2050,2050,2050,2050,25
|
|
20230719,104900,454243200,2050,2050,2050,2050,0
|
|
20230719,104800,454243200,2050,2050,2050,2050,200
|
|
20230719,104700,453833200,2060,2055,2060,2055,32
|
|
20230719,104600,453767435,2060,2060,2060,2060,0
|
|
20230719,104500,453767435,2060,2055,2060,2055,55
|
|
20230719,104400,453654360,2055,2055,2055,2055,17
|
|
20230719,104300,453619425,2055,2055,2055,2055,0
|
|
20230719,104200,453619425,2055,2050,2055,2050,32
|
|
20230719,104100,453553675,2055,2055,2060,2055,13
|
|
20230719,104000,453526945,2055,2060,2060,2055,54
|
|
20230719,103900,453415710,2060,2060,2060,2060,2
|
|
20230719,103800,453411590,2050,2050,2050,2050,2
|
|
20230719,103700,453407490,2060,2060,2060,2045,454
|
|
20230719,103600,452477400,2060,2055,2060,2055,56
|
|
20230719,103500,452362170,2055,2055,2055,2055,100
|
|
20230719,103400,452156670,2055,2055,2055,2050,154
|
|
20230719,103300,451840640,2055,2055,2055,2055,4
|
|
20230719,103200,451832420,2055,2055,2055,2055,50
|
|
20230719,103100,451729670,2055,2055,2055,2055,24
|
|
20230719,103000,451680350,2055,2055,2055,2055,5
|
|
20230719,102900,451670075,2055,2055,2055,2055,12
|
|
20230719,102800,451645415,2040,2045,2045,2040,222
|
|
20230719,102700,451192445,2055,2050,2055,2050,69
|
|
20230719,102600,451050835,2040,2040,2040,2040,113
|
|
20230719,102500,450820315,2040,2055,2055,2040,921
|
|
20230719,102400,448939810,2055,2055,2055,2055,0
|
|
20230719,102300,448939810,2055,2050,2055,2050,120
|
|
20230719,102200,448693710,2055,2055,2055,2055,0
|
|
20230719,102100,448693710,2055,2055,2055,2055,1
|
|
20230719,102000,448691655,2035,2060,2060,2035,1340
|
|
20230719,101900,445953875,2060,2055,2060,2055,401
|
|
20230719,101800,445127825,2055,2055,2055,2055,1
|
|
20230719,101700,445125770,2055,2050,2055,2050,65
|
|
20230719,101600,444992385,2050,2045,2050,2045,42
|
|
20230719,101500,444906335,2050,2055,2055,2035,2186
|
|
20230719,101400,440449445,2060,2060,2060,2060,300
|
|
20230719,101300,439831445,2060,2060,2060,2060,7
|
|
20230719,101200,439817025,2060,2055,2060,2035,1477
|
|
20230719,101100,436795710,2055,2050,2055,2040,1761
|
|
20230719,101000,433199460,2050,2050,2050,2050,3
|
|
20230719,100900,433193310,2050,2050,2050,2050,12
|
|
20230719,100800,433168710,2050,2045,2050,2045,25
|
|
20230719,100700,433117545,2035,2050,2050,2035,2028
|
|
20230719,100600,428984755,2035,2050,2050,2035,1354
|
|
20230719,100500,426226435,2050,2045,2055,2045,304
|
|
20230719,100400,425603530,2050,2050,2050,2050,1952
|
|
20230719,100300,421601930,2055,2055,2055,2055,0
|
|
20230719,100200,421601930,2055,2055,2055,2055,500
|
|
20230719,100100,420574430,2060,2050,2060,2050,70
|
|
20230719,100000,420430915,2050,2055,2055,2050,101
|
|
20230719,095900,420223365,2055,2055,2055,2055,410
|
|
20230719,095800,419380815,2060,2040,2060,2035,1413
|
|
20230719,095700,416492170,2065,2065,2065,2065,0
|
|
20230719,095600,416492170,2065,2045,2065,2040,159
|
|
20230719,095500,416164900,2030,2085,2085,2005,18543
|
|
20230719,095400,378407220,2090,2090,2090,2090,166
|
|
20230719,095300,378060280,2090,2090,2090,2090,352
|
|
20230719,095200,377324600,2090,2090,2090,2070,42
|
|
20230719,095100,377237045,2090,2085,2090,2085,532
|
|
20230719,095000,376127820,2085,2065,2085,2065,1968
|
|
20230719,094900,372047085,2065,2060,2065,2055,1063
|
|
20230719,094800,369862320,2065,2055,2065,2050,2100
|
|
20230719,094700,365547455,2065,2100,2100,2055,17152
|
|
20230719,094600,329918640,2095,2120,2120,2095,9265
|
|
20230719,094500,310435600,2120,2130,2130,2120,81
|
|
20230719,094400,310263740,2120,2120,2120,2115,1110
|
|
20230719,094300,307911580,2115,2130,2130,2115,7809
|
|
20230719,094200,291345740,2130,2135,2135,2130,1115
|
|
20230719,094100,288967220,2140,2150,2150,2140,3099
|
|
20230719,094000,282324750,2150,2155,2155,2150,845
|
|
20230719,093900,280507950,2155,2155,2155,2150,2517
|
|
20230719,093800,275090255,2155,2155,2165,2155,1365
|
|
20230719,093700,272148580,2160,2155,2195,2155,5888
|
|
20230719,093600,259375660,2150,2220,2220,2150,7742
|
|
20230719,093500,242456165,2220,2180,2240,2180,32038
|
|
20230719,093400,171355945,2180,2200,2200,2180,5034
|
|
20230719,093300,160337535,2200,2185,2200,2185,3972
|
|
20230719,093200,151625385,2185,2185,2190,2185,1277
|
|
20230719,093100,148830200,2190,2165,2190,2165,7780
|
|
20230719,093000,131915295,2160,2160,2160,2160,88
|
|
20230719,092900,131725215,2150,2150,2150,2150,4
|
|
20230719,092800,131716615,2165,2150,2165,2150,1753
|
|
20230719,092700,127945635,2155,2155,2155,2155,70
|
|
20230719,092600,127794785,2155,2180,2180,2155,1125
|
|
20230719,092500,125364270,2180,2175,2180,2165,1643
|
|
20230719,092400,121794740,2175,2195,2195,2170,3487
|
|
20230719,092300,114182910,2195,2175,2195,2175,7194
|
|
20230719,092200,98508935,2175,2165,2175,2165,158
|
|
20230719,092100,98166555,2160,2160,2170,2160,5309
|
|
20230719,092000,86690740,2170,2145,2175,2145,2715
|
|
20230719,091900,80813020,2145,2135,2150,2135,5248
|
|
20230719,091800,69594155,2130,2110,2130,2110,12755
|
|
20230719,091700,42492230,2110,2105,2110,2105,218
|
|
20230719,091600,42032340,2105,2105,2105,2105,0
|
|
20230719,091500,42032340,2105,2105,2105,2105,51
|
|
20230719,091400,41924985,2105,2105,2105,2105,0
|
|
20230719,091300,41924985,2105,2105,2105,2105,1001
|
|
20230719,091200,39817880,2110,2110,2110,2110,0
|
|
20230719,091100,39817880,2110,2115,2115,2110,20
|
|
20230719,091000,39775630,2100,2110,2110,2100,4032
|
|
20230719,090900,31294290,2110,2110,2110,2110,203
|
|
20230719,090800,30865960,2110,2120,2120,2110,1007
|
|
20230719,090700,28731185,2115,2105,2115,2105,824
|
|
20230719,090600,26993755,2115,2105,2115,2105,7
|
|
20230719,090500,26979000,2105,2110,2120,2100,1305
|
|
20230719,090400,24226340,2120,2110,2120,2110,930
|
|
20230719,090300,22260215,2095,2105,2105,2095,715
|
|
20230719,090200,20759140,2100,2100,2100,2100,1486
|
|
20230719,090100,17638540,2100,2090,2105,2090,4885
|
|
20230719,090000,7377570,2075,2090,2090,2075,3529
|