667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200400,192333960,2100,2100,2100,2100,1909
|
|
20230710,200300,192333960,2100,2100,2100,2100,0
|
|
20230710,200200,192333960,2100,2100,2100,2100,0
|
|
20230710,200100,192333960,2100,2100,2100,2100,0
|
|
20230710,200000,192333960,2100,2100,2100,2100,0
|
|
20230710,195900,192333960,2100,2100,2100,2100,0
|
|
20230710,195800,192333960,2100,2100,2100,2100,0
|
|
20230710,195700,192333960,2100,2100,2100,2100,0
|
|
20230710,195600,192333960,2100,2100,2100,2100,0
|
|
20230710,195500,192333960,2100,2100,2100,2100,0
|
|
20230710,195400,192333960,2100,2100,2100,2100,0
|
|
20230710,195300,192333960,2100,2100,2100,2100,0
|
|
20230710,195200,192333960,2100,2100,2100,2100,0
|
|
20230710,195100,192333960,2100,2100,2100,2100,0
|
|
20230710,195000,192333960,2100,2100,2100,2100,0
|
|
20230710,194900,192333960,2100,2100,2100,2100,0
|
|
20230710,194800,192333960,2100,2100,2100,2100,0
|
|
20230710,194700,192333960,2100,2100,2100,2100,0
|
|
20230710,194600,192333960,2100,2100,2100,2100,0
|
|
20230710,194500,192333960,2100,2100,2100,2100,0
|
|
20230710,194400,192333960,2100,2100,2100,2100,0
|
|
20230710,194300,192333960,2100,2100,2100,2100,0
|
|
20230710,194200,192333960,2100,2100,2100,2100,0
|
|
20230710,194100,192333960,2100,2100,2100,2100,0
|
|
20230710,194000,192333960,2100,2100,2100,2100,0
|
|
20230710,193900,192333960,2100,2100,2100,2100,0
|
|
20230710,193800,192333960,2100,2100,2100,2100,0
|
|
20230710,193700,192333960,2100,2100,2100,2100,0
|
|
20230710,193600,192333960,2100,2100,2100,2100,0
|
|
20230710,193500,192333960,2100,2100,2100,2100,0
|
|
20230710,193400,192333960,2100,2100,2100,2100,1909
|
|
20230710,193300,192333960,2100,2100,2100,2100,0
|
|
20230710,193200,192333960,2100,2100,2100,2100,0
|
|
20230710,193100,192333960,2100,2100,2100,2100,0
|
|
20230710,193000,192333960,2100,2100,2100,2100,0
|
|
20230710,192900,192333960,2100,2100,2100,2100,0
|
|
20230710,192800,192333960,2100,2100,2100,2100,0
|
|
20230710,192700,192333960,2100,2100,2100,2100,0
|
|
20230710,192600,192333960,2100,2100,2100,2100,0
|
|
20230710,192500,192333960,2100,2100,2100,2100,0
|
|
20230710,192400,192333960,2100,2100,2100,2100,0
|
|
20230710,192300,192333960,2100,2100,2100,2100,0
|
|
20230710,192200,192333960,2100,2100,2100,2100,0
|
|
20230710,192100,192333960,2100,2100,2100,2100,0
|
|
20230710,192000,192333960,2100,2100,2100,2100,0
|
|
20230710,191900,192333960,2100,2100,2100,2100,0
|
|
20230710,191800,192333960,2100,2100,2100,2100,0
|
|
20230710,191700,192333960,2100,2100,2100,2100,0
|
|
20230710,191600,192333960,2100,2100,2100,2100,0
|
|
20230710,191500,192333960,2100,2100,2100,2100,0
|
|
20230710,191400,192333960,2100,2100,2100,2100,0
|
|
20230710,191300,192333960,2100,2100,2100,2100,0
|
|
20230710,191200,192333960,2100,2100,2100,2100,0
|
|
20230710,191100,192333960,2100,2100,2100,2100,0
|
|
20230710,191000,192333960,2100,2100,2100,2100,0
|
|
20230710,190900,192333960,2100,2100,2100,2100,0
|
|
20230710,190800,192333960,2100,2100,2100,2100,0
|
|
20230710,190700,192333960,2100,2100,2100,2100,0
|
|
20230710,190600,192333960,2100,2100,2100,2100,0
|
|
20230710,190500,192333960,2100,2100,2100,2100,0
|
|
20230710,190400,192333960,2100,2100,2100,2100,1909
|
|
20230710,190300,192333960,2100,2100,2100,2100,0
|
|
20230710,190200,192333960,2100,2100,2100,2100,0
|
|
20230710,190100,192333960,2100,2100,2100,2100,0
|
|
20230710,190000,192333960,2100,2100,2100,2100,0
|
|
20230710,185900,192333960,2100,2100,2100,2100,0
|
|
20230710,185800,192333960,2100,2100,2100,2100,0
|
|
20230710,185700,192333960,2100,2100,2100,2100,0
|
|
20230710,185600,192333960,2100,2100,2100,2100,0
|
|
20230710,185500,192333960,2100,2100,2100,2100,0
|
|
20230710,185400,192333960,2100,2100,2100,2100,0
|
|
20230710,185300,192333960,2100,2100,2100,2100,0
|
|
20230710,185200,192333960,2100,2100,2100,2100,0
|
|
20230710,185100,192333960,2100,2100,2100,2100,0
|
|
20230710,185000,192333960,2100,2100,2100,2100,0
|
|
20230710,184900,192333960,2100,2100,2100,2100,0
|
|
20230710,184800,192333960,2100,2100,2100,2100,0
|
|
20230710,184700,192333960,2100,2100,2100,2100,0
|
|
20230710,184600,192333960,2100,2100,2100,2100,0
|
|
20230710,184500,192333960,2100,2100,2100,2100,0
|
|
20230710,184400,192333960,2100,2100,2100,2100,0
|
|
20230710,184300,192333960,2100,2100,2100,2100,0
|
|
20230710,184200,192333960,2100,2100,2100,2100,0
|
|
20230710,184100,192333960,2100,2100,2100,2100,0
|
|
20230710,184000,192333960,2100,2100,2100,2100,0
|
|
20230710,183900,192333960,2100,2100,2100,2100,0
|
|
20230710,183800,192333960,2100,2100,2100,2100,0
|
|
20230710,183700,192333960,2100,2100,2100,2100,0
|
|
20230710,183600,192333960,2100,2100,2100,2100,0
|
|
20230710,183500,192333960,2100,2100,2100,2100,0
|
|
20230710,183400,192333960,2100,2100,2100,2100,1909
|
|
20230710,183300,192333960,2100,2100,2100,2100,0
|
|
20230710,183200,192333960,2100,2100,2100,2100,0
|
|
20230710,183100,192333960,2100,2100,2100,2100,0
|
|
20230710,183000,192333960,2100,2100,2100,2100,0
|
|
20230710,182900,192333960,2100,2100,2100,2100,0
|
|
20230710,182800,192333960,2100,2100,2100,2100,0
|
|
20230710,182700,192333960,2100,2100,2100,2100,0
|
|
20230710,182600,192333960,2100,2100,2100,2100,0
|
|
20230710,182500,192333960,2100,2100,2100,2100,0
|
|
20230710,182400,192333960,2100,2100,2100,2100,0
|
|
20230710,182300,192333960,2100,2100,2100,2100,0
|
|
20230710,182200,192333960,2100,2100,2100,2100,0
|
|
20230710,182100,192333960,2100,2100,2100,2100,0
|
|
20230710,182000,192333960,2100,2100,2100,2100,0
|
|
20230710,181900,192333960,2100,2100,2100,2100,0
|
|
20230710,181800,192333960,2100,2100,2100,2100,0
|
|
20230710,181700,192333960,2100,2100,2100,2100,0
|
|
20230710,181600,192333960,2100,2100,2100,2100,0
|
|
20230710,181500,192333960,2100,2100,2100,2100,0
|
|
20230710,181400,192333960,2100,2100,2100,2100,0
|
|
20230710,181300,192333960,2100,2100,2100,2100,0
|
|
20230710,181200,192333960,2100,2100,2100,2100,0
|
|
20230710,181100,192333960,2100,2100,2100,2100,0
|
|
20230710,181000,192333960,2100,2100,2100,2100,0
|
|
20230710,180900,192333960,2100,2100,2100,2100,0
|
|
20230710,180800,192333960,2100,2100,2100,2100,0
|
|
20230710,180700,192333960,2100,2100,2100,2100,0
|
|
20230710,180600,192333960,2100,2100,2100,2100,0
|
|
20230710,180500,192333960,2100,2100,2100,2100,0
|
|
20230710,180400,192333960,2100,2100,2100,2100,1909
|
|
20230710,180300,192333960,2100,2100,2100,2100,0
|
|
20230710,180200,192333960,2100,2100,2100,2100,0
|
|
20230710,180100,192333960,2100,2100,2100,2100,0
|
|
20230710,180000,192333960,2100,2100,2100,2100,0
|
|
20230710,175900,192333960,2100,2100,2100,2100,0
|
|
20230710,175800,192333960,2100,2100,2100,2100,0
|
|
20230710,175700,192333960,2100,2100,2100,2100,0
|
|
20230710,175600,192333960,2100,2100,2100,2100,0
|
|
20230710,175500,192333960,2100,2100,2100,2100,0
|
|
20230710,175400,192333960,2100,2100,2100,2100,0
|
|
20230710,175300,192333960,2100,2100,2100,2100,0
|
|
20230710,175200,192333960,2100,2100,2100,2100,0
|
|
20230710,175100,192333960,2100,2100,2100,2100,0
|
|
20230710,175000,192333960,2100,2100,2100,2100,0
|
|
20230710,174900,192333960,2100,2100,2100,2100,0
|
|
20230710,174800,192333960,2100,2100,2100,2100,0
|
|
20230710,174700,192333960,2100,2100,2100,2100,0
|
|
20230710,174600,192333960,2100,2100,2100,2100,0
|
|
20230710,174500,192333960,2100,2100,2100,2100,0
|
|
20230710,174400,192333960,2100,2100,2100,2100,0
|
|
20230710,174300,192333960,2100,2100,2100,2100,0
|
|
20230710,174200,192333960,2100,2100,2100,2100,0
|
|
20230710,174100,192333960,2100,2100,2100,2100,0
|
|
20230710,174000,192333960,2100,2100,2100,2100,0
|
|
20230710,173900,192333960,2100,2100,2100,2100,0
|
|
20230710,173800,192333960,2100,2100,2100,2100,0
|
|
20230710,173700,192333960,2100,2100,2100,2100,0
|
|
20230710,173600,192333960,2100,2100,2100,2100,0
|
|
20230710,173500,192333960,2100,2100,2100,2100,0
|
|
20230710,173400,192333960,2100,2100,2100,2100,1909
|
|
20230710,173300,192333960,2100,2100,2100,2100,0
|
|
20230710,173200,192333960,2100,2100,2100,2100,0
|
|
20230710,173100,192333960,2100,2100,2100,2100,0
|
|
20230710,173000,192333960,2100,2100,2100,2100,0
|
|
20230710,172900,192333960,2100,2100,2100,2100,0
|
|
20230710,172800,192333960,2100,2100,2100,2100,0
|
|
20230710,172700,192333960,2100,2100,2100,2100,0
|
|
20230710,172600,192333960,2100,2100,2100,2100,0
|
|
20230710,172500,192333960,2100,2100,2100,2100,0
|
|
20230710,172400,192333960,2100,2100,2100,2100,0
|
|
20230710,172300,192333960,2100,2100,2100,2100,0
|
|
20230710,172200,192333960,2100,2100,2100,2100,0
|
|
20230710,172100,192333960,2100,2100,2100,2100,0
|
|
20230710,172000,192333960,2100,2100,2100,2100,0
|
|
20230710,171900,192333960,2100,2100,2100,2100,0
|
|
20230710,171800,192333960,2100,2100,2100,2100,0
|
|
20230710,171700,192333960,2100,2100,2100,2100,0
|
|
20230710,171600,192333960,2100,2100,2100,2100,0
|
|
20230710,171500,192333960,2100,2100,2100,2100,0
|
|
20230710,171400,192333960,2100,2100,2100,2100,0
|
|
20230710,171300,192333960,2100,2100,2100,2100,0
|
|
20230710,171200,192333960,2100,2100,2100,2100,0
|
|
20230710,171100,192333960,2100,2100,2100,2100,0
|
|
20230710,171000,192333960,2100,2100,2100,2100,0
|
|
20230710,170900,192333960,2100,2100,2100,2100,0
|
|
20230710,170800,192333960,2100,2100,2100,2100,0
|
|
20230710,170700,192333960,2100,2100,2100,2100,0
|
|
20230710,170600,192333960,2100,2100,2100,2100,0
|
|
20230710,170500,192333960,2100,2100,2100,2100,0
|
|
20230710,170400,192333960,2100,2100,2100,2100,1909
|
|
20230710,170300,192333960,2100,2100,2100,2100,0
|
|
20230710,170200,192333960,2100,2100,2100,2100,0
|
|
20230710,170100,192333960,2100,2100,2100,2100,0
|
|
20230710,170000,192333960,2100,2100,2100,2100,0
|
|
20230710,165900,192333960,2100,2100,2100,2100,0
|
|
20230710,165800,192333960,2100,2100,2100,2100,0
|
|
20230710,165700,192333960,2100,2100,2100,2100,0
|
|
20230710,165600,192333960,2100,2100,2100,2100,0
|
|
20230710,165500,192333960,2100,2100,2100,2100,0
|
|
20230710,165400,192333960,2100,2100,2100,2100,0
|
|
20230710,165300,192333960,2100,2100,2100,2100,0
|
|
20230710,165200,192333960,2100,2100,2100,2100,0
|
|
20230710,165100,192333960,2100,2100,2100,2100,0
|
|
20230710,165000,192333960,2100,2100,2100,2100,0
|
|
20230710,164900,192333960,2100,2100,2100,2100,0
|
|
20230710,164800,192333960,2100,2100,2100,2100,0
|
|
20230710,164700,192333960,2100,2100,2100,2100,0
|
|
20230710,164600,192333960,2100,2100,2100,2100,0
|
|
20230710,164500,192333960,2100,2100,2100,2100,0
|
|
20230710,164400,192333960,2100,2100,2100,2100,0
|
|
20230710,164300,192333960,2100,2100,2100,2100,0
|
|
20230710,164200,192333960,2100,2100,2100,2100,0
|
|
20230710,164100,192333960,2100,2100,2100,2100,0
|
|
20230710,164000,192333960,2100,2100,2100,2100,0
|
|
20230710,163900,192333960,2100,2100,2100,2100,0
|
|
20230710,163800,192333960,2100,2100,2100,2100,0
|
|
20230710,163700,192333960,2100,2100,2100,2100,0
|
|
20230710,163600,192333960,2100,2100,2100,2100,0
|
|
20230710,163500,192333960,2100,2100,2100,2100,0
|
|
20230710,163400,192333960,2100,2100,2100,2100,1909
|
|
20230710,163300,192333960,2100,2100,2100,2100,0
|
|
20230710,163200,192333960,2100,2100,2100,2100,0
|
|
20230710,163100,192333960,2100,2100,2100,2100,0
|
|
20230710,163000,192333960,2100,2100,2100,2100,0
|
|
20230710,162900,192333960,2100,2100,2100,2100,0
|
|
20230710,162800,192333960,2100,2100,2100,2100,0
|
|
20230710,162700,192333960,2100,2100,2100,2100,0
|
|
20230710,162600,192333960,2100,2100,2100,2100,0
|
|
20230710,162500,192333960,2100,2100,2100,2100,0
|
|
20230710,162400,192333960,2100,2100,2100,2100,0
|
|
20230710,162300,192333960,2100,2100,2100,2100,0
|
|
20230710,162200,192333960,2100,2100,2100,2100,0
|
|
20230710,162100,192333960,2100,2100,2100,2100,0
|
|
20230710,162000,192333960,2100,2100,2100,2100,0
|
|
20230710,161900,192333960,2100,2100,2100,2100,0
|
|
20230710,161800,192333960,2100,2100,2100,2100,0
|
|
20230710,161700,192333960,2100,2100,2100,2100,0
|
|
20230710,161600,192333960,2100,2100,2100,2100,0
|
|
20230710,161500,192333960,2100,2100,2100,2100,0
|
|
20230710,161400,192333960,2100,2100,2100,2100,0
|
|
20230710,161300,192333960,2100,2100,2100,2100,0
|
|
20230710,161200,192333960,2100,2100,2100,2100,0
|
|
20230710,161100,192333960,2100,2100,2100,2100,0
|
|
20230710,161000,192333960,2100,2100,2100,2100,0
|
|
20230710,160900,192333960,2100,2100,2100,2100,0
|
|
20230710,160800,192333960,2100,2100,2100,2100,0
|
|
20230710,160700,192333960,2100,2100,2100,2100,0
|
|
20230710,160600,192333960,2100,2100,2100,2100,0
|
|
20230710,160500,192333960,2100,2100,2100,2100,0
|
|
20230710,160400,192333960,2100,2100,2100,2100,1909
|
|
20230710,160300,192333960,2100,2100,2100,2100,0
|
|
20230710,160200,192333960,2100,2100,2100,2100,0
|
|
20230710,160100,192333960,2100,2100,2100,2100,0
|
|
20230710,160000,192333960,2100,2100,2100,2100,0
|
|
20230710,155900,192333960,2100,2100,2100,2100,0
|
|
20230710,155800,192333960,2100,2100,2100,2100,0
|
|
20230710,155700,192333960,2100,2100,2100,2100,0
|
|
20230710,155600,192333960,2100,2100,2100,2100,0
|
|
20230710,155500,192333960,2100,2100,2100,2100,0
|
|
20230710,155400,192333960,2100,2100,2100,2100,0
|
|
20230710,155300,192333960,2100,2100,2100,2100,0
|
|
20230710,155200,192333960,2100,2100,2100,2100,0
|
|
20230710,155100,192333960,2100,2100,2100,2100,0
|
|
20230710,155000,192333960,2100,2100,2100,2100,0
|
|
20230710,154900,192333960,2100,2100,2100,2100,0
|
|
20230710,154800,192333960,2100,2100,2100,2100,0
|
|
20230710,154700,192333960,2100,2100,2100,2100,0
|
|
20230710,154600,192333960,2100,2100,2100,2100,0
|
|
20230710,154500,192333960,2100,2100,2100,2100,0
|
|
20230710,154400,192333960,2100,2100,2100,2100,0
|
|
20230710,154300,192333960,2100,2100,2100,2100,0
|
|
20230710,154200,192333960,2100,2100,2100,2100,0
|
|
20230710,154100,192333960,2100,2100,2100,2100,0
|
|
20230710,154000,192333960,2100,2100,2100,2100,0
|
|
20230710,153900,192333960,2100,2100,2100,2100,0
|
|
20230710,153800,192333960,2100,2100,2100,2100,0
|
|
20230710,153700,192333960,2100,2100,2100,2100,0
|
|
20230710,153600,192333960,2100,2100,2100,2100,0
|
|
20230710,153500,192333960,2100,2100,2100,2100,0
|
|
20230710,153400,192333960,2100,2100,2100,2100,1909
|
|
20230710,153300,192333960,2100,2100,2100,2100,0
|
|
20230710,153200,192333960,2100,2100,2100,2100,0
|
|
20230710,153100,192333960,2100,2100,2100,2100,0
|
|
20230710,153000,192333960,2100,2100,2100,2100,1909
|
|
20230710,152900,188325060,2085,2085,2085,2085,0
|
|
20230710,152800,188325060,2085,2085,2085,2085,0
|
|
20230710,152700,188325060,2085,2085,2085,2085,0
|
|
20230710,152600,188325060,2085,2085,2085,2085,0
|
|
20230710,152500,188325060,2085,2085,2085,2085,0
|
|
20230710,152400,188325060,2085,2085,2085,2085,0
|
|
20230710,152300,188325060,2085,2085,2085,2085,0
|
|
20230710,152200,188325060,2085,2085,2085,2085,0
|
|
20230710,152100,188325060,2085,2085,2085,2085,0
|
|
20230710,152000,188325060,2085,2085,2085,2085,0
|
|
20230710,151900,188325060,2085,2085,2085,2080,92
|
|
20230710,151800,188133585,2085,2090,2090,2085,6
|
|
20230710,151700,188121065,2080,2085,2090,2080,53
|
|
20230710,151600,188010810,2090,2085,2090,2080,1210
|
|
20230710,151500,185493760,2085,2080,2085,2080,2152
|
|
20230710,151400,181017595,2080,2075,2080,2075,6
|
|
20230710,151300,181005125,2080,2080,2080,2080,3
|
|
20230710,151200,180998885,2080,2080,2080,2075,3743
|
|
20230710,151100,173224445,2080,2085,2085,2080,313
|
|
20230710,151000,172573340,2080,2080,2085,2080,418
|
|
20230710,150900,171703840,2085,2085,2085,2085,480
|
|
20230710,150800,170703040,2085,2085,2085,2085,143
|
|
20230710,150700,170404885,2085,2080,2085,2080,117
|
|
20230710,150600,170161515,2085,2090,2090,2080,6258
|
|
20230710,150500,157143555,2090,2085,2090,2085,52
|
|
20230710,150400,157035130,2090,2090,2090,2090,0
|
|
20230710,150300,157035130,2090,2090,2090,2090,0
|
|
20230710,150200,157035130,2090,2090,2090,2090,0
|
|
20230710,150100,157035130,2090,2090,2090,2090,0
|
|
20230710,150000,157035130,2090,2090,2090,2090,1
|
|
20230710,145900,157033040,2090,2085,2090,2085,6
|
|
20230710,145800,157020525,2085,2085,2085,2085,390
|
|
20230710,145700,156207375,2085,2085,2085,2085,3
|
|
20230710,145600,156201120,2090,2090,2090,2090,5
|
|
20230710,145500,156190670,2090,2090,2090,2090,0
|
|
20230710,145400,156190670,2090,2085,2090,2085,52
|
|
20230710,145300,156082240,2090,2090,2090,2090,2
|
|
20230710,145200,156078060,2085,2090,2090,2085,106
|
|
20230710,145100,155857035,2085,2085,2085,2085,1
|
|
20230710,145000,155854950,2090,2090,2090,2090,205
|
|
20230710,144900,155426500,2090,2090,2090,2090,0
|
|
20230710,144800,155426500,2090,2090,2090,2090,100
|
|
20230710,144700,155217500,2090,2090,2090,2090,0
|
|
20230710,144600,155217500,2090,2090,2090,2090,0
|
|
20230710,144500,155217500,2090,2090,2090,2090,0
|
|
20230710,144400,155217500,2090,2090,2090,2090,0
|
|
20230710,144300,155217500,2090,2085,2090,2085,4
|
|
20230710,144200,155209145,2090,2090,2090,2090,0
|
|
20230710,144100,155209145,2090,2090,2090,2090,0
|
|
20230710,144000,155209145,2090,2085,2090,2085,103
|
|
20230710,143900,154994375,2090,2090,2090,2090,4
|
|
20230710,143800,154986015,2090,2090,2090,2090,2
|
|
20230710,143700,154981835,2090,2090,2090,2090,0
|
|
20230710,143600,154981835,2090,2090,2090,2090,3
|
|
20230710,143500,154975565,2085,2085,2085,2085,3237
|
|
20230710,143400,148226420,2085,2085,2085,2085,163
|
|
20230710,143300,147886565,2090,2090,2090,2090,0
|
|
20230710,143200,147886565,2090,2090,2090,2090,0
|
|
20230710,143100,147886565,2090,2085,2090,2085,9
|
|
20230710,143000,147867785,2085,2085,2085,2085,170
|
|
20230710,142900,147513335,2090,2090,2090,2090,0
|
|
20230710,142800,147513335,2090,2090,2090,2090,27
|
|
20230710,142700,147456905,2095,2095,2095,2095,0
|
|
20230710,142600,147456905,2095,2095,2095,2095,0
|
|
20230710,142500,147456905,2095,2095,2095,2095,0
|
|
20230710,142400,147456905,2095,2095,2095,2095,0
|
|
20230710,142300,147456905,2095,2095,2095,2095,1
|
|
20230710,142200,147454810,2095,2095,2095,2095,3
|
|
20230710,142100,147448525,2095,2095,2095,2095,0
|
|
20230710,142000,147448525,2095,2095,2095,2095,1
|
|
20230710,141900,147446430,2085,2090,2090,2085,131
|
|
20230710,141800,147173240,2095,2095,2095,2095,0
|
|
20230710,141700,147173240,2095,2095,2095,2095,0
|
|
20230710,141600,147173240,2095,2095,2095,2095,0
|
|
20230710,141500,147173240,2095,2095,2095,2095,0
|
|
20230710,141400,147173240,2095,2095,2095,2095,1
|
|
20230710,141300,147171145,2095,2095,2095,2095,0
|
|
20230710,141200,147171145,2095,2095,2095,2095,1
|
|
20230710,141100,147169050,2090,2090,2090,2090,1
|
|
20230710,141000,147166960,2090,2090,2090,2090,0
|
|
20230710,140900,147166960,2090,2090,2090,2090,999
|
|
20230710,140800,145079050,2090,2090,2090,2090,0
|
|
20230710,140700,145079050,2090,2090,2090,2090,7
|
|
20230710,140600,145064420,2090,2090,2090,2090,0
|
|
20230710,140500,145064420,2090,2090,2090,2090,0
|
|
20230710,140400,145064420,2090,2090,2090,2090,0
|
|
20230710,140300,145064420,2090,2090,2090,2090,0
|
|
20230710,140200,145064420,2090,2090,2090,2090,0
|
|
20230710,140100,145064420,2090,2090,2090,2090,2
|
|
20230710,140000,145060240,2075,2085,2085,2075,6036
|
|
20230710,135900,132509685,2090,2090,2090,2090,0
|
|
20230710,135800,132509685,2090,2085,2090,2085,69
|
|
20230710,135700,132365805,2085,2085,2085,2085,0
|
|
20230710,135600,132365805,2085,2085,2085,2085,1249
|
|
20230710,135500,129761640,2085,2090,2090,2085,6
|
|
20230710,135400,129749115,2085,2085,2085,2085,60
|
|
20230710,135300,129624015,2090,2090,2090,2090,0
|
|
20230710,135200,129624015,2090,2090,2090,2090,0
|
|
20230710,135100,129624015,2090,2090,2090,2090,2
|
|
20230710,135000,129619835,2090,2090,2090,2090,0
|
|
20230710,134900,129619835,2090,2090,2090,2090,5
|
|
20230710,134800,129609385,2090,2090,2090,2090,3
|
|
20230710,134700,129603115,2090,2090,2090,2090,4
|
|
20230710,134600,129594755,2090,2090,2090,2090,6
|
|
20230710,134500,129582215,2090,2085,2090,2085,944
|
|
20230710,134400,127613905,2085,2090,2090,2085,76
|
|
20230710,134300,127455415,2085,2085,2085,2085,702
|
|
20230710,134200,125991745,2095,2095,2095,2095,0
|
|
20230710,134100,125991745,2095,2095,2095,2090,13
|
|
20230710,134000,125964550,2095,2095,2095,2095,2
|
|
20230710,133900,125960360,2095,2095,2095,2095,2
|
|
20230710,133800,125956170,2090,2090,2090,2090,0
|
|
20230710,133700,125956170,2090,2090,2090,2090,0
|
|
20230710,133600,125956170,2090,2085,2090,2085,2233
|
|
20230710,133500,121300015,2095,2095,2095,2095,5
|
|
20230710,133400,121289540,2095,2095,2095,2095,3
|
|
20230710,133300,121283255,2085,2090,2090,2085,178
|
|
20230710,133200,120912075,2095,2095,2095,2095,500
|
|
20230710,133100,119864575,2095,2095,2095,2095,3
|
|
20230710,133000,119858290,2095,2095,2095,2095,0
|
|
20230710,132900,119858290,2095,2095,2095,2095,93
|
|
20230710,132800,119663455,2095,2095,2095,2095,10
|
|
20230710,132700,119642505,2095,2095,2095,2095,0
|
|
20230710,132600,119642505,2095,2095,2095,2095,0
|
|
20230710,132500,119642505,2095,2095,2095,2095,0
|
|
20230710,132400,119642505,2095,2095,2095,2095,0
|
|
20230710,132300,119642505,2095,2095,2095,2095,5
|
|
20230710,132200,119632030,2095,2095,2095,2095,0
|
|
20230710,132100,119632030,2095,2095,2095,2095,0
|
|
20230710,132000,119632030,2095,2095,2095,2095,0
|
|
20230710,131900,119632030,2095,2095,2095,2095,0
|
|
20230710,131800,119632030,2095,2095,2095,2090,101
|
|
20230710,131700,119420450,2095,2095,2095,2095,2
|
|
20230710,131600,119416260,2095,2095,2095,2095,0
|
|
20230710,131500,119416260,2095,2095,2095,2095,0
|
|
20230710,131400,119416260,2095,2095,2095,2095,0
|
|
20230710,131300,119416260,2095,2095,2095,2095,0
|
|
20230710,131200,119416260,2095,2095,2095,2095,0
|
|
20230710,131100,119416260,2095,2095,2095,2095,0
|
|
20230710,131000,119416260,2095,2095,2095,2095,0
|
|
20230710,130900,119416260,2095,2095,2095,2095,3
|
|
20230710,130800,119409975,2095,2095,2095,2095,0
|
|
20230710,130700,119409975,2095,2095,2095,2095,2
|
|
20230710,130600,119405785,2095,2095,2095,2095,0
|
|
20230710,130500,119405785,2095,2095,2095,2095,0
|
|
20230710,130400,119405785,2095,2090,2095,2090,35
|
|
20230710,130300,119332630,2090,2080,2090,2080,218
|
|
20230710,130200,118877650,2080,2090,2090,2080,244
|
|
20230710,130100,118370100,2090,2090,2090,2090,8
|
|
20230710,130000,118353380,2095,2090,2095,2080,31
|
|
20230710,125900,118288825,2090,2090,2090,2090,4
|
|
20230710,125800,118280465,2090,2085,2090,2085,18
|
|
20230710,125700,118242915,2085,2085,2085,2080,61
|
|
20230710,125600,118115735,2085,2080,2085,2080,1505
|
|
20230710,125500,114985320,2085,2085,2085,2085,23
|
|
20230710,125400,114937365,2090,2090,2090,2085,4
|
|
20230710,125300,114929010,2095,2095,2095,2095,0
|
|
20230710,125200,114929010,2095,2095,2095,2095,0
|
|
20230710,125100,114929010,2095,2095,2095,2095,0
|
|
20230710,125000,114929010,2095,2095,2095,2095,0
|
|
20230710,124900,114929010,2095,2095,2095,2095,0
|
|
20230710,124800,114929010,2095,2095,2095,2095,0
|
|
20230710,124700,114929010,2095,2095,2095,2095,1
|
|
20230710,124600,114926915,2080,2080,2080,2080,1001
|
|
20230710,124500,112844835,2080,2080,2080,2080,1000
|
|
20230710,124400,110764835,2085,2090,2090,2085,1161
|
|
20230710,124300,108344125,2090,2090,2090,2090,100
|
|
20230710,124200,108135125,2095,2095,2095,2095,0
|
|
20230710,124100,108135125,2095,2095,2095,2095,0
|
|
20230710,124000,108135125,2095,2095,2095,2095,20
|
|
20230710,123900,108093225,2095,2095,2095,2095,48
|
|
20230710,123800,107992665,2100,2100,2100,2100,0
|
|
20230710,123700,107992665,2100,2100,2100,2100,0
|
|
20230710,123600,107992665,2100,2100,2100,2100,0
|
|
20230710,123500,107992665,2100,2100,2100,2100,1
|
|
20230710,123400,107990565,2090,2090,2090,2090,33
|
|
20230710,123300,107921595,2090,2090,2090,2090,108
|
|
20230710,123200,107695875,2100,2100,2100,2100,0
|
|
20230710,123100,107695875,2100,2095,2100,2095,4
|
|
20230710,123000,107687490,2100,2090,2100,2090,104
|
|
20230710,122900,107470120,2100,2100,2100,2100,0
|
|
20230710,122800,107470120,2100,2100,2100,2100,2
|
|
20230710,122700,107465920,2090,2095,2095,2090,202
|
|
20230710,122600,107043730,2100,2100,2100,2100,1
|
|
20230710,122500,107041630,2090,2090,2090,2090,1020
|
|
20230710,122400,104909830,2105,2105,2105,2105,2
|
|
20230710,122300,104905620,2095,2095,2095,2095,48
|
|
20230710,122200,104805060,2095,2105,2105,2095,1349
|
|
20230710,122100,101978875,2105,2105,2105,2105,187
|
|
20230710,122000,101585240,2105,2105,2105,2105,20
|
|
20230710,121900,101543140,2105,2095,2105,2090,543
|
|
20230710,121800,100407795,2100,2100,2100,2100,0
|
|
20230710,121700,100407795,2100,2095,2100,2095,2
|
|
20230710,121600,100403600,2100,2100,2100,2100,2
|
|
20230710,121500,100399400,2100,2100,2100,2100,0
|
|
20230710,121400,100399400,2100,2100,2100,2100,0
|
|
20230710,121300,100399400,2100,2100,2100,2100,0
|
|
20230710,121200,100399400,2100,2100,2100,2100,14
|
|
20230710,121100,100370000,2100,2100,2100,2100,0
|
|
20230710,121000,100370000,2100,2100,2100,2100,0
|
|
20230710,120900,100370000,2100,2100,2100,2100,20
|
|
20230710,120800,100328000,2100,2100,2100,2100,0
|
|
20230710,120700,100328000,2100,2100,2100,2100,18
|
|
20230710,120600,100290200,2100,2100,2100,2100,0
|
|
20230710,120500,100290200,2100,2100,2100,2100,8
|
|
20230710,120400,100273400,2100,2100,2100,2100,0
|
|
20230710,120300,100273400,2100,2100,2100,2100,0
|
|
20230710,120200,100273400,2100,2100,2100,2100,0
|
|
20230710,120100,100273400,2100,2100,2100,2100,0
|
|
20230710,120000,100273400,2100,2100,2100,2100,0
|
|
20230710,115900,100273400,2100,2100,2100,2100,0
|
|
20230710,115800,100273400,2100,2095,2100,2095,14
|
|
20230710,115700,100244065,2095,2095,2095,2095,1
|
|
20230710,115600,100241970,2100,2100,2100,2100,0
|
|
20230710,115500,100241970,2100,2100,2100,2100,0
|
|
20230710,115400,100241970,2100,2100,2100,2100,0
|
|
20230710,115300,100241970,2100,2100,2100,2100,0
|
|
20230710,115200,100241970,2100,2090,2100,2090,2
|
|
20230710,115100,100237780,2100,2095,2100,2095,15
|
|
20230710,115000,100206345,2095,2095,2095,2095,5
|
|
20230710,114900,100195870,2100,2090,2100,2090,446
|
|
20230710,114800,99263685,2090,2090,2090,2090,0
|
|
20230710,114700,99263685,2090,2085,2090,2080,442
|
|
20230710,114600,98342560,2090,2090,2090,2090,0
|
|
20230710,114500,98342560,2090,2090,2090,2090,2
|
|
20230710,114400,98338380,2090,2090,2090,2090,5
|
|
20230710,114300,98327930,2090,2090,2090,2090,104
|
|
20230710,114200,98110570,2090,2090,2090,2090,66
|
|
20230710,114100,97972630,2090,2090,2090,2090,3
|
|
20230710,114000,97966360,2090,2090,2090,2090,4
|
|
20230710,113900,97958000,2090,2090,2090,2090,25
|
|
20230710,113800,97905750,2090,2090,2090,2090,15
|
|
20230710,113700,97874400,2090,2090,2090,2090,10
|
|
20230710,113600,97853500,2090,2090,2090,2090,35
|
|
20230710,113500,97780350,2090,2090,2090,2090,24
|
|
20230710,113400,97730190,2090,2090,2090,2090,25
|
|
20230710,113300,97677940,2090,2090,2090,2090,6
|
|
20230710,113200,97665400,2090,2090,2090,2090,9
|
|
20230710,113100,97646590,2090,2095,2100,2090,43
|
|
20230710,113000,97556610,2100,2100,2100,2100,2
|
|
20230710,112900,97552410,2100,2095,2100,2095,25
|
|
20230710,112800,97500010,2100,2090,2100,2085,2815
|
|
20230710,112700,91627455,2110,2105,2110,2090,1127
|
|
20230710,112600,89270845,2105,2095,2105,2095,604
|
|
20230710,112500,88005425,2105,2095,2105,2095,377
|
|
20230710,112400,87215570,2095,2095,2095,2095,11
|
|
20230710,112300,87192525,2095,2090,2095,2085,1123
|
|
20230710,112200,84849255,2090,2090,2090,2090,15
|
|
20230710,112100,84817905,2090,2090,2090,2090,2
|
|
20230710,112000,84813725,2090,2090,2090,2075,25
|
|
20230710,111900,84761715,2090,2090,2090,2090,8
|
|
20230710,111800,84744995,2090,2085,2090,2085,51
|
|
20230710,111700,84638655,2090,2090,2090,2090,0
|
|
20230710,111600,84638655,2090,2090,2090,2090,0
|
|
20230710,111500,84638655,2090,2090,2090,2090,2
|
|
20230710,111400,84634475,2090,2090,2090,2090,0
|
|
20230710,111300,84634475,2090,2090,2090,2090,5
|
|
20230710,111200,84624025,2090,2090,2090,2090,73
|
|
20230710,111100,84471455,2085,2085,2085,2085,100
|
|
20230710,111000,84262955,2070,2085,2085,2070,4548
|
|
20230710,110900,74834465,2085,2085,2085,2085,0
|
|
20230710,110800,74834465,2085,2085,2085,2085,0
|
|
20230710,110700,74834465,2085,2085,2085,2085,0
|
|
20230710,110600,74834465,2085,2085,2085,2085,115
|
|
20230710,110500,74594690,2085,2080,2085,2080,2
|
|
20230710,110400,74590525,2085,2085,2085,2085,0
|
|
20230710,110300,74590525,2085,2085,2085,2085,2
|
|
20230710,110200,74586355,2080,2080,2080,2080,800
|
|
20230710,110100,72922355,2080,2080,2080,2080,0
|
|
20230710,110000,72922355,2080,2085,2085,2080,1320
|
|
20230710,105900,70176655,2085,2085,2085,2085,25
|
|
20230710,105800,70124530,2085,2085,2085,2085,157
|
|
20230710,105700,69797185,2090,2090,2090,2090,0
|
|
20230710,105600,69797185,2090,2090,2090,2090,0
|
|
20230710,105500,69797185,2090,2090,2090,2090,0
|
|
20230710,105400,69797185,2090,2090,2090,2090,231
|
|
20230710,105300,69314395,2080,2085,2085,2080,1249
|
|
20230710,105200,66710245,2090,2090,2090,2090,0
|
|
20230710,105100,66710245,2090,2090,2090,2090,0
|
|
20230710,105000,66710245,2090,2090,2090,2090,65
|
|
20230710,104900,66574395,2090,2090,2090,2090,280
|
|
20230710,104800,65989195,2095,2095,2095,2095,2
|
|
20230710,104700,65985005,2095,2090,2095,2090,38
|
|
20230710,104600,65905575,2095,2095,2095,2095,0
|
|
20230710,104500,65905575,2095,2095,2095,2095,124
|
|
20230710,104400,65645795,2095,2095,2095,2095,1
|
|
20230710,104300,65643700,2095,2095,2095,2095,0
|
|
20230710,104200,65643700,2095,2095,2095,2095,0
|
|
20230710,104100,65643700,2095,2095,2095,2095,1
|
|
20230710,104000,65641605,2090,2090,2095,2090,72
|
|
20230710,103900,65491120,2095,2090,2095,2090,11
|
|
20230710,103800,65468125,2095,2095,2095,2095,0
|
|
20230710,103700,65468125,2095,2095,2095,2095,0
|
|
20230710,103600,65468125,2095,2095,2095,2095,423
|
|
20230710,103500,64581940,2105,2105,2105,2105,0
|
|
20230710,103400,64581940,2105,2105,2105,2105,0
|
|
20230710,103300,64581940,2105,2105,2105,2105,0
|
|
20230710,103200,64581940,2105,2105,2105,2105,0
|
|
20230710,103100,64581940,2105,2105,2105,2105,0
|
|
20230710,103000,64581940,2105,2105,2105,2105,0
|
|
20230710,102900,64581940,2105,2105,2105,2105,1
|
|
20230710,102800,64579835,2095,2095,2095,2095,0
|
|
20230710,102700,64579835,2095,2095,2095,2095,20
|
|
20230710,102600,64537935,2110,2110,2110,2110,0
|
|
20230710,102500,64537935,2110,2110,2110,2110,0
|
|
20230710,102400,64537935,2110,2110,2110,2110,0
|
|
20230710,102300,64537935,2110,2110,2110,2110,0
|
|
20230710,102200,64537935,2110,2110,2110,2110,236
|
|
20230710,102100,64039975,2110,2110,2110,2110,1
|
|
20230710,102000,64037865,2110,2110,2110,2110,0
|
|
20230710,101900,64037865,2110,2110,2110,2110,1
|
|
20230710,101800,64035755,2095,2095,2095,2095,0
|
|
20230710,101700,64035755,2095,2095,2095,2095,0
|
|
20230710,101600,64035755,2095,2095,2095,2095,0
|
|
20230710,101500,64035755,2095,2100,2100,2095,2690
|
|
20230710,101400,58400190,2105,2105,2105,2105,6
|
|
20230710,101300,58387560,2105,2105,2105,2105,61
|
|
20230710,101200,58259155,2095,2095,2095,2095,250
|
|
20230710,101100,57735405,2095,2095,2095,2095,1
|
|
20230710,101000,57733310,2110,2110,2110,2110,0
|
|
20230710,100900,57733310,2110,2110,2110,2110,0
|
|
20230710,100800,57733310,2110,2110,2110,2110,0
|
|
20230710,100700,57733310,2110,2110,2110,2110,0
|
|
20230710,100600,57733310,2110,2110,2110,2110,0
|
|
20230710,100500,57733310,2110,2110,2110,2110,1
|
|
20230710,100400,57731200,2100,2100,2100,2100,0
|
|
20230710,100300,57731200,2100,2100,2100,2100,0
|
|
20230710,100200,57731200,2100,2100,2100,2100,1
|
|
20230710,100100,57729100,2095,2095,2095,2095,0
|
|
20230710,100000,57729100,2095,2095,2095,2095,0
|
|
20230710,095900,57729100,2095,2095,2095,2095,100
|
|
20230710,095800,57519600,2095,2095,2095,2095,240
|
|
20230710,095700,57016800,2095,2095,2095,2095,500
|
|
20230710,095600,55969300,2095,2095,2095,2095,0
|
|
20230710,095500,55969300,2095,2095,2095,2095,64
|
|
20230710,095400,55835220,2100,2100,2100,2100,1954
|
|
20230710,095300,51731820,2100,2100,2100,2100,100
|
|
20230710,095200,51521820,2100,2100,2100,2100,0
|
|
20230710,095100,51521820,2100,2100,2100,2100,0
|
|
20230710,095000,51521820,2100,2100,2100,2100,1
|
|
20230710,094900,51519720,2100,2100,2100,2100,0
|
|
20230710,094800,51519720,2100,2100,2100,2100,0
|
|
20230710,094700,51519720,2100,2095,2100,2095,478
|
|
20230710,094600,50518005,2095,2095,2095,2095,0
|
|
20230710,094500,50518005,2095,2095,2095,2095,1
|
|
20230710,094400,50515910,2095,2095,2095,2095,0
|
|
20230710,094300,50515910,2095,2095,2095,2095,0
|
|
20230710,094200,50515910,2095,2095,2095,2095,0
|
|
20230710,094100,50515910,2095,2095,2095,2095,0
|
|
20230710,094000,50515910,2095,2095,2095,2095,10
|
|
20230710,093900,50494960,2095,2085,2095,2085,21
|
|
20230710,093800,50451165,2095,2095,2095,2095,10
|
|
20230710,093700,50430215,2095,2095,2095,2095,1
|
|
20230710,093600,50428120,2095,2095,2095,2095,3
|
|
20230710,093500,50421835,2080,2080,2080,2080,0
|
|
20230710,093400,50421835,2080,2080,2080,2080,0
|
|
20230710,093300,50421835,2080,2090,2090,2080,300
|
|
20230710,093200,49795465,2090,2085,2090,2080,13
|
|
20230710,093100,49768390,2090,2090,2090,2090,1
|
|
20230710,093000,49766300,2070,2070,2070,2070,0
|
|
20230710,092900,49766300,2070,2070,2070,2070,0
|
|
20230710,092800,49766300,2070,2070,2070,2070,0
|
|
20230710,092700,49766300,2070,2080,2080,2070,875
|
|
20230710,092600,47951475,2080,2095,2095,2080,543
|
|
20230710,092500,46820985,2090,2090,2090,2090,1
|
|
20230710,092400,46818895,2090,2085,2090,2085,49
|
|
20230710,092300,46716630,2085,2085,2085,2085,0
|
|
20230710,092200,46716630,2085,2085,2085,2085,0
|
|
20230710,092100,46716630,2085,2085,2085,2085,0
|
|
20230710,092000,46716630,2085,2085,2085,2085,98
|
|
20230710,091900,46512300,2085,2085,2085,2085,0
|
|
20230710,091800,46512300,2085,2085,2085,2085,82
|
|
20230710,091700,46341330,2085,2085,2085,2085,15
|
|
20230710,091600,46310055,2085,2085,2085,2085,0
|
|
20230710,091500,46310055,2085,2085,2085,2085,0
|
|
20230710,091400,46310055,2085,2085,2085,2085,15
|
|
20230710,091300,46278780,2085,2085,2085,2085,30
|
|
20230710,091200,46216230,2085,2085,2085,2085,2
|
|
20230710,091100,46212060,2080,2080,2085,2080,789
|
|
20230710,091000,44570935,2085,2085,2085,2085,5
|
|
20230710,090900,44560510,2085,2075,2085,2075,3
|
|
20230710,090800,44554275,2075,2075,2075,2075,48
|
|
20230710,090700,44454675,2065,2075,2095,2065,1019
|
|
20230710,090600,42343515,2075,2085,2095,2075,12289
|
|
20230710,090500,16764055,2100,2090,2100,2090,4109
|
|
20230710,090400,8176225,2095,2095,2095,2095,0
|
|
20230710,090300,8176225,2095,2090,2095,2090,129
|
|
20230710,090200,7906470,2090,2090,2090,2090,1603
|
|
20230710,090100,4556200,2090,2090,2090,2090,0
|
|
20230710,090000,4556200,2090,2090,2090,2090,2180
|