669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200600,117931145,2150,2150,2150,2150,2181
|
|
20230718,200500,117931145,2150,2150,2150,2150,0
|
|
20230718,200400,117931145,2150,2150,2150,2150,0
|
|
20230718,200300,117931145,2150,2150,2150,2150,0
|
|
20230718,200200,117931145,2150,2150,2150,2150,0
|
|
20230718,200100,117931145,2150,2150,2150,2150,0
|
|
20230718,200000,117931145,2150,2150,2150,2150,0
|
|
20230718,195900,117931145,2150,2150,2150,2150,0
|
|
20230718,195800,117931145,2150,2150,2150,2150,0
|
|
20230718,195700,117931145,2150,2150,2150,2150,0
|
|
20230718,195600,117931145,2150,2150,2150,2150,0
|
|
20230718,195500,117931145,2150,2150,2150,2150,0
|
|
20230718,195400,117931145,2150,2150,2150,2150,0
|
|
20230718,195300,117931145,2150,2150,2150,2150,0
|
|
20230718,195200,117931145,2150,2150,2150,2150,0
|
|
20230718,195100,117931145,2150,2150,2150,2150,0
|
|
20230718,195000,117931145,2150,2150,2150,2150,0
|
|
20230718,194900,117931145,2150,2150,2150,2150,0
|
|
20230718,194800,117931145,2150,2150,2150,2150,0
|
|
20230718,194700,117931145,2150,2150,2150,2150,0
|
|
20230718,194600,117931145,2150,2150,2150,2150,0
|
|
20230718,194500,117931145,2150,2150,2150,2150,0
|
|
20230718,194400,117931145,2150,2150,2150,2150,0
|
|
20230718,194300,117931145,2150,2150,2150,2150,0
|
|
20230718,194200,117931145,2150,2150,2150,2150,0
|
|
20230718,194100,117931145,2150,2150,2150,2150,0
|
|
20230718,194000,117931145,2150,2150,2150,2150,0
|
|
20230718,193900,117931145,2150,2150,2150,2150,0
|
|
20230718,193800,117931145,2150,2150,2150,2150,0
|
|
20230718,193700,117931145,2150,2150,2150,2150,0
|
|
20230718,193600,117931145,2150,2150,2150,2150,2181
|
|
20230718,193500,117931145,2150,2150,2150,2150,0
|
|
20230718,193400,117931145,2150,2150,2150,2150,0
|
|
20230718,193300,117931145,2150,2150,2150,2150,0
|
|
20230718,193200,117931145,2150,2150,2150,2150,0
|
|
20230718,193100,117931145,2150,2150,2150,2150,0
|
|
20230718,193000,117931145,2150,2150,2150,2150,0
|
|
20230718,192900,117931145,2150,2150,2150,2150,0
|
|
20230718,192800,117931145,2150,2150,2150,2150,0
|
|
20230718,192700,117931145,2150,2150,2150,2150,0
|
|
20230718,192600,117931145,2150,2150,2150,2150,0
|
|
20230718,192500,117931145,2150,2150,2150,2150,0
|
|
20230718,192400,117931145,2150,2150,2150,2150,0
|
|
20230718,192300,117931145,2150,2150,2150,2150,0
|
|
20230718,192200,117931145,2150,2150,2150,2150,0
|
|
20230718,192100,117931145,2150,2150,2150,2150,0
|
|
20230718,192000,117931145,2150,2150,2150,2150,0
|
|
20230718,191900,117931145,2150,2150,2150,2150,0
|
|
20230718,191800,117931145,2150,2150,2150,2150,0
|
|
20230718,191700,117931145,2150,2150,2150,2150,0
|
|
20230718,191600,117931145,2150,2150,2150,2150,0
|
|
20230718,191500,117931145,2150,2150,2150,2150,0
|
|
20230718,191400,117931145,2150,2150,2150,2150,0
|
|
20230718,191300,117931145,2150,2150,2150,2150,0
|
|
20230718,191200,117931145,2150,2150,2150,2150,0
|
|
20230718,191100,117931145,2150,2150,2150,2150,0
|
|
20230718,191000,117931145,2150,2150,2150,2150,0
|
|
20230718,190900,117931145,2150,2150,2150,2150,0
|
|
20230718,190800,117931145,2150,2150,2150,2150,0
|
|
20230718,190700,117931145,2150,2150,2150,2150,0
|
|
20230718,190600,117931145,2150,2150,2150,2150,2181
|
|
20230718,190500,117931145,2150,2150,2150,2150,0
|
|
20230718,190400,117931145,2150,2150,2150,2150,0
|
|
20230718,190300,117931145,2150,2150,2150,2150,0
|
|
20230718,190200,117931145,2150,2150,2150,2150,0
|
|
20230718,190100,117931145,2150,2150,2150,2150,0
|
|
20230718,190000,117931145,2150,2150,2150,2150,0
|
|
20230718,185900,117931145,2150,2150,2150,2150,0
|
|
20230718,185800,117931145,2150,2150,2150,2150,0
|
|
20230718,185700,117931145,2150,2150,2150,2150,0
|
|
20230718,185600,117931145,2150,2150,2150,2150,0
|
|
20230718,185500,117931145,2150,2150,2150,2150,0
|
|
20230718,185400,117931145,2150,2150,2150,2150,0
|
|
20230718,185300,117931145,2150,2150,2150,2150,0
|
|
20230718,185200,117931145,2150,2150,2150,2150,0
|
|
20230718,185100,117931145,2150,2150,2150,2150,0
|
|
20230718,185000,117931145,2150,2150,2150,2150,0
|
|
20230718,184900,117931145,2150,2150,2150,2150,0
|
|
20230718,184800,117931145,2150,2150,2150,2150,0
|
|
20230718,184700,117931145,2150,2150,2150,2150,0
|
|
20230718,184600,117931145,2150,2150,2150,2150,0
|
|
20230718,184500,117931145,2150,2150,2150,2150,0
|
|
20230718,184400,117931145,2150,2150,2150,2150,0
|
|
20230718,184300,117931145,2150,2150,2150,2150,0
|
|
20230718,184200,117931145,2150,2150,2150,2150,0
|
|
20230718,184100,117931145,2150,2150,2150,2150,0
|
|
20230718,184000,117931145,2150,2150,2150,2150,0
|
|
20230718,183900,117931145,2150,2150,2150,2150,0
|
|
20230718,183800,117931145,2150,2150,2150,2150,0
|
|
20230718,183700,117931145,2150,2150,2150,2150,0
|
|
20230718,183600,117931145,2150,2150,2150,2150,2181
|
|
20230718,183500,117931145,2150,2150,2150,2150,0
|
|
20230718,183400,117931145,2150,2150,2150,2150,0
|
|
20230718,183300,117931145,2150,2150,2150,2150,0
|
|
20230718,183200,117931145,2150,2150,2150,2150,0
|
|
20230718,183100,117931145,2150,2150,2150,2150,0
|
|
20230718,183000,117931145,2150,2150,2150,2150,0
|
|
20230718,182900,117931145,2150,2150,2150,2150,0
|
|
20230718,182800,117931145,2150,2150,2150,2150,0
|
|
20230718,182700,117931145,2150,2150,2150,2150,0
|
|
20230718,182600,117931145,2150,2150,2150,2150,0
|
|
20230718,182500,117931145,2150,2150,2150,2150,0
|
|
20230718,182400,117931145,2150,2150,2150,2150,0
|
|
20230718,182300,117931145,2150,2150,2150,2150,0
|
|
20230718,182200,117931145,2150,2150,2150,2150,0
|
|
20230718,182100,117931145,2150,2150,2150,2150,0
|
|
20230718,182000,117931145,2150,2150,2150,2150,0
|
|
20230718,181900,117931145,2150,2150,2150,2150,0
|
|
20230718,181800,117931145,2150,2150,2150,2150,0
|
|
20230718,181700,117931145,2150,2150,2150,2150,0
|
|
20230718,181600,117931145,2150,2150,2150,2150,0
|
|
20230718,181500,117931145,2150,2150,2150,2150,0
|
|
20230718,181400,117931145,2150,2150,2150,2150,0
|
|
20230718,181300,117931145,2150,2150,2150,2150,0
|
|
20230718,181200,117931145,2150,2150,2150,2150,0
|
|
20230718,181100,117931145,2150,2150,2150,2150,0
|
|
20230718,181000,117931145,2150,2150,2150,2150,0
|
|
20230718,180900,117931145,2150,2150,2150,2150,0
|
|
20230718,180800,117931145,2150,2150,2150,2150,0
|
|
20230718,180700,117931145,2150,2150,2150,2150,0
|
|
20230718,180600,117931145,2150,2150,2150,2150,2181
|
|
20230718,180500,117931145,2150,2150,2150,2150,0
|
|
20230718,180400,117931145,2150,2150,2150,2150,0
|
|
20230718,180300,117931145,2150,2150,2150,2150,0
|
|
20230718,180200,117931145,2150,2150,2150,2150,0
|
|
20230718,180100,117931145,2150,2150,2150,2150,0
|
|
20230718,180000,117931145,2150,2150,2150,2150,0
|
|
20230718,175900,117931145,2150,2150,2150,2150,0
|
|
20230718,175800,117931145,2150,2150,2150,2150,0
|
|
20230718,175700,117931145,2150,2150,2150,2150,0
|
|
20230718,175600,117931145,2150,2150,2150,2150,0
|
|
20230718,175500,117931145,2150,2150,2150,2150,0
|
|
20230718,175400,117931145,2150,2150,2150,2150,0
|
|
20230718,175300,117931145,2150,2150,2150,2150,0
|
|
20230718,175200,117931145,2150,2150,2150,2150,0
|
|
20230718,175100,117931145,2150,2150,2150,2150,0
|
|
20230718,175000,117931145,2150,2150,2150,2150,0
|
|
20230718,174900,117931145,2150,2150,2150,2150,0
|
|
20230718,174800,117931145,2150,2150,2150,2150,0
|
|
20230718,174700,117931145,2150,2150,2150,2150,0
|
|
20230718,174600,117931145,2150,2150,2150,2150,0
|
|
20230718,174500,117931145,2150,2150,2150,2150,0
|
|
20230718,174400,117931145,2150,2150,2150,2150,0
|
|
20230718,174300,117931145,2150,2150,2150,2150,0
|
|
20230718,174200,117931145,2150,2150,2150,2150,0
|
|
20230718,174100,117931145,2150,2150,2150,2150,0
|
|
20230718,174000,117931145,2150,2150,2150,2150,0
|
|
20230718,173900,117931145,2150,2150,2150,2150,0
|
|
20230718,173800,117931145,2150,2150,2150,2150,0
|
|
20230718,173700,117931145,2150,2150,2150,2150,0
|
|
20230718,173600,117931145,2150,2150,2150,2150,2181
|
|
20230718,173500,117931145,2150,2150,2150,2150,0
|
|
20230718,173400,117931145,2150,2150,2150,2150,0
|
|
20230718,173300,117931145,2150,2150,2150,2150,0
|
|
20230718,173200,117931145,2150,2150,2150,2150,0
|
|
20230718,173100,117931145,2150,2150,2150,2150,0
|
|
20230718,173000,117931145,2150,2150,2150,2150,0
|
|
20230718,172900,117931145,2150,2150,2150,2150,0
|
|
20230718,172800,117931145,2150,2150,2150,2150,0
|
|
20230718,172700,117931145,2150,2150,2150,2150,0
|
|
20230718,172600,117931145,2150,2150,2150,2150,0
|
|
20230718,172500,117931145,2150,2150,2150,2150,0
|
|
20230718,172400,117931145,2150,2150,2150,2150,0
|
|
20230718,172300,117931145,2150,2150,2150,2150,0
|
|
20230718,172200,117931145,2150,2150,2150,2150,0
|
|
20230718,172100,117931145,2150,2150,2150,2150,0
|
|
20230718,172000,117931145,2150,2150,2150,2150,0
|
|
20230718,171900,117931145,2150,2150,2150,2150,0
|
|
20230718,171800,117931145,2150,2150,2150,2150,0
|
|
20230718,171700,117931145,2150,2150,2150,2150,0
|
|
20230718,171600,117931145,2150,2150,2150,2150,0
|
|
20230718,171500,117931145,2150,2150,2150,2150,0
|
|
20230718,171400,117931145,2150,2150,2150,2150,0
|
|
20230718,171300,117931145,2150,2150,2150,2150,0
|
|
20230718,171200,117931145,2150,2150,2150,2150,0
|
|
20230718,171100,117931145,2150,2150,2150,2150,0
|
|
20230718,171000,117931145,2150,2150,2150,2150,0
|
|
20230718,170900,117931145,2150,2150,2150,2150,0
|
|
20230718,170800,117931145,2150,2150,2150,2150,0
|
|
20230718,170700,117931145,2150,2150,2150,2150,0
|
|
20230718,170600,117931145,2150,2150,2150,2150,2181
|
|
20230718,170500,117931145,2150,2150,2150,2150,0
|
|
20230718,170400,117931145,2150,2150,2150,2150,0
|
|
20230718,170300,117931145,2150,2150,2150,2150,0
|
|
20230718,170200,117931145,2150,2150,2150,2150,0
|
|
20230718,170100,117931145,2150,2150,2150,2150,0
|
|
20230718,170000,117931145,2150,2150,2150,2150,0
|
|
20230718,165900,117931145,2150,2150,2150,2150,0
|
|
20230718,165800,117931145,2150,2150,2150,2150,0
|
|
20230718,165700,117931145,2150,2150,2150,2150,0
|
|
20230718,165600,117931145,2150,2150,2150,2150,0
|
|
20230718,165500,117931145,2150,2150,2150,2150,0
|
|
20230718,165400,117931145,2150,2150,2150,2150,0
|
|
20230718,165300,117931145,2150,2150,2150,2150,0
|
|
20230718,165200,117931145,2150,2150,2150,2150,0
|
|
20230718,165100,117931145,2150,2150,2150,2150,0
|
|
20230718,165000,117931145,2150,2150,2150,2150,0
|
|
20230718,164900,117931145,2150,2150,2150,2150,0
|
|
20230718,164800,117931145,2150,2150,2150,2150,0
|
|
20230718,164700,117931145,2150,2150,2150,2150,0
|
|
20230718,164600,117931145,2150,2150,2150,2150,0
|
|
20230718,164500,117931145,2150,2150,2150,2150,0
|
|
20230718,164400,117931145,2150,2150,2150,2150,0
|
|
20230718,164300,117931145,2150,2150,2150,2150,0
|
|
20230718,164200,117931145,2150,2150,2150,2150,0
|
|
20230718,164100,117931145,2150,2150,2150,2150,0
|
|
20230718,164000,117931145,2150,2150,2150,2150,0
|
|
20230718,163900,117931145,2150,2150,2150,2150,0
|
|
20230718,163800,117931145,2150,2150,2150,2150,0
|
|
20230718,163700,117931145,2150,2150,2150,2150,0
|
|
20230718,163600,117931145,2150,2150,2150,2150,2181
|
|
20230718,163500,117931145,2150,2150,2150,2150,0
|
|
20230718,163400,117931145,2150,2150,2150,2150,0
|
|
20230718,163300,117931145,2150,2150,2150,2150,0
|
|
20230718,163200,117931145,2150,2150,2150,2150,0
|
|
20230718,163100,117931145,2150,2150,2150,2150,0
|
|
20230718,163000,117931145,2150,2150,2150,2150,0
|
|
20230718,162900,117931145,2150,2150,2150,2150,0
|
|
20230718,162800,117931145,2150,2150,2150,2150,0
|
|
20230718,162700,117931145,2150,2150,2150,2150,0
|
|
20230718,162600,117931145,2150,2150,2150,2150,0
|
|
20230718,162500,117931145,2150,2150,2150,2150,0
|
|
20230718,162400,117931145,2150,2150,2150,2150,0
|
|
20230718,162300,117931145,2150,2150,2150,2150,0
|
|
20230718,162200,117931145,2150,2150,2150,2150,0
|
|
20230718,162100,117931145,2150,2150,2150,2150,0
|
|
20230718,162000,117931145,2150,2150,2150,2150,0
|
|
20230718,161900,117931145,2150,2150,2150,2150,0
|
|
20230718,161800,117931145,2150,2150,2150,2150,0
|
|
20230718,161700,117931145,2150,2150,2150,2150,0
|
|
20230718,161600,117931145,2150,2150,2150,2150,0
|
|
20230718,161500,117931145,2150,2150,2150,2150,0
|
|
20230718,161400,117931145,2150,2150,2150,2150,0
|
|
20230718,161300,117931145,2150,2150,2150,2150,0
|
|
20230718,161200,117931145,2150,2150,2150,2150,0
|
|
20230718,161100,117931145,2150,2150,2150,2150,0
|
|
20230718,161000,117931145,2150,2150,2150,2150,0
|
|
20230718,160900,117931145,2150,2150,2150,2150,0
|
|
20230718,160800,117931145,2150,2150,2150,2150,0
|
|
20230718,160700,117931145,2150,2150,2150,2150,0
|
|
20230718,160600,117931145,2150,2150,2150,2150,2181
|
|
20230718,160500,117931145,2150,2150,2150,2150,0
|
|
20230718,160400,117931145,2150,2150,2150,2150,0
|
|
20230718,160300,117931145,2150,2150,2150,2150,0
|
|
20230718,160200,117931145,2150,2150,2150,2150,0
|
|
20230718,160100,117931145,2150,2150,2150,2150,0
|
|
20230718,160000,117931145,2150,2150,2150,2150,0
|
|
20230718,155900,117931145,2150,2150,2150,2150,0
|
|
20230718,155800,117931145,2150,2150,2150,2150,0
|
|
20230718,155700,117931145,2150,2150,2150,2150,0
|
|
20230718,155600,117931145,2150,2150,2150,2150,0
|
|
20230718,155500,117931145,2150,2150,2150,2150,0
|
|
20230718,155400,117931145,2150,2150,2150,2150,0
|
|
20230718,155300,117931145,2150,2150,2150,2150,0
|
|
20230718,155200,117931145,2150,2150,2150,2150,0
|
|
20230718,155100,117931145,2150,2150,2150,2150,0
|
|
20230718,155000,117931145,2150,2150,2150,2150,0
|
|
20230718,154900,117931145,2150,2150,2150,2150,0
|
|
20230718,154800,117931145,2150,2150,2150,2150,0
|
|
20230718,154700,117931145,2150,2150,2150,2150,0
|
|
20230718,154600,117931145,2150,2150,2150,2150,0
|
|
20230718,154500,117931145,2150,2150,2150,2150,0
|
|
20230718,154400,117931145,2150,2150,2150,2150,0
|
|
20230718,154300,117931145,2150,2150,2150,2150,0
|
|
20230718,154200,117931145,2150,2150,2150,2150,0
|
|
20230718,154100,117931145,2150,2150,2150,2150,0
|
|
20230718,154000,117931145,2150,2150,2150,2150,0
|
|
20230718,153900,117931145,2150,2150,2150,2150,0
|
|
20230718,153800,117931145,2150,2150,2150,2150,0
|
|
20230718,153700,117931145,2150,2150,2150,2150,0
|
|
20230718,153600,117931145,2150,2150,2150,2150,2181
|
|
20230718,153500,117931145,2150,2150,2150,2150,0
|
|
20230718,153400,117931145,2150,2150,2150,2150,0
|
|
20230718,153300,117931145,2150,2150,2150,2150,0
|
|
20230718,153200,117931145,2150,2150,2150,2150,0
|
|
20230718,153100,117931145,2150,2150,2150,2150,0
|
|
20230718,153000,117931145,2150,2150,2150,2150,2181
|
|
20230718,152900,113241995,2150,2150,2150,2150,0
|
|
20230718,152800,113241995,2150,2150,2150,2150,0
|
|
20230718,152700,113241995,2150,2150,2150,2150,0
|
|
20230718,152600,113241995,2150,2150,2150,2150,0
|
|
20230718,152500,113241995,2150,2150,2150,2150,0
|
|
20230718,152400,113241995,2150,2150,2150,2150,0
|
|
20230718,152300,113241995,2150,2150,2150,2150,0
|
|
20230718,152200,113241995,2150,2150,2150,2150,0
|
|
20230718,152100,113241995,2150,2150,2150,2150,0
|
|
20230718,152000,113241995,2150,2150,2150,2150,0
|
|
20230718,151900,113241995,2150,2150,2150,2150,47
|
|
20230718,151800,113140945,2150,2150,2150,2150,3
|
|
20230718,151700,113134495,2145,2145,2145,2145,9
|
|
20230718,151600,113115190,2145,2150,2150,2145,19
|
|
20230718,151500,113074385,2150,2150,2150,2145,114
|
|
20230718,151400,112829330,2145,2150,2150,2145,19
|
|
20230718,151300,112788525,2150,2150,2150,2150,35
|
|
20230718,151200,112713275,2150,2150,2150,2150,0
|
|
20230718,151100,112713275,2150,2150,2150,2150,0
|
|
20230718,151000,112713275,2150,2150,2150,2150,1
|
|
20230718,150900,112711125,2150,2150,2150,2150,5
|
|
20230718,150800,112700375,2150,2150,2150,2150,2
|
|
20230718,150700,112696075,2150,2155,2155,2150,4
|
|
20230718,150600,112687465,2145,2145,2145,2145,0
|
|
20230718,150500,112687465,2145,2145,2145,2145,0
|
|
20230718,150400,112687465,2145,2145,2145,2145,0
|
|
20230718,150300,112687465,2145,2155,2155,2145,41
|
|
20230718,150200,112599510,2145,2145,2145,2145,2
|
|
20230718,150100,112595220,2150,2150,2150,2150,1
|
|
20230718,150000,112593070,2155,2155,2155,2155,18
|
|
20230718,145900,112554280,2155,2155,2155,2155,0
|
|
20230718,145800,112554280,2155,2155,2155,2155,0
|
|
20230718,145700,112554280,2155,2155,2155,2155,0
|
|
20230718,145600,112554280,2155,2155,2155,2155,0
|
|
20230718,145500,112554280,2155,2155,2155,2155,1
|
|
20230718,145400,112552125,2160,2160,2160,2160,0
|
|
20230718,145300,112552125,2160,2160,2160,2160,0
|
|
20230718,145200,112552125,2160,2160,2160,2160,0
|
|
20230718,145100,112552125,2160,2160,2160,2160,46
|
|
20230718,145000,112452765,2160,2160,2160,2160,0
|
|
20230718,144900,112452765,2160,2160,2160,2160,46
|
|
20230718,144800,112353405,2160,2160,2160,2160,0
|
|
20230718,144700,112353405,2160,2160,2160,2160,338
|
|
20230718,144600,111623325,2160,2160,2160,2160,0
|
|
20230718,144500,111623325,2160,2160,2160,2160,516
|
|
20230718,144400,110508765,2160,2160,2160,2160,0
|
|
20230718,144300,110508765,2160,2160,2160,2160,41
|
|
20230718,144200,110420205,2150,2160,2160,2150,934
|
|
20230718,144100,108412045,2160,2160,2160,2160,139
|
|
20230718,144000,108111805,2145,2145,2145,2145,0
|
|
20230718,143900,108111805,2145,2145,2145,2145,0
|
|
20230718,143800,108111805,2145,2145,2145,2145,0
|
|
20230718,143700,108111805,2145,2145,2145,2145,0
|
|
20230718,143600,108111805,2145,2145,2145,2145,54
|
|
20230718,143500,107995975,2160,2160,2160,2160,0
|
|
20230718,143400,107995975,2160,2155,2160,2155,587
|
|
20230718,143300,106730660,2150,2150,2150,2150,0
|
|
20230718,143200,106730660,2150,2150,2150,2150,0
|
|
20230718,143100,106730660,2150,2150,2150,2150,46
|
|
20230718,143000,106631760,2150,2150,2150,2150,0
|
|
20230718,142900,106631760,2150,2150,2150,2150,0
|
|
20230718,142800,106631760,2150,2150,2150,2150,0
|
|
20230718,142700,106631760,2150,2150,2150,2150,0
|
|
20230718,142600,106631760,2150,2150,2150,2150,0
|
|
20230718,142500,106631760,2150,2150,2150,2150,1
|
|
20230718,142400,106629610,2150,2150,2150,2150,0
|
|
20230718,142300,106629610,2150,2150,2150,2150,466
|
|
20230718,142200,105627710,2150,2150,2150,2150,0
|
|
20230718,142100,105627710,2150,2150,2150,2150,108
|
|
20230718,142000,105395510,2150,2150,2150,2150,0
|
|
20230718,141900,105395510,2150,2150,2150,2150,333
|
|
20230718,141800,104679560,2150,2150,2150,2150,0
|
|
20230718,141700,104679560,2150,2150,2150,2150,1500
|
|
20230718,141600,101454560,2150,2150,2150,2150,0
|
|
20230718,141500,101454560,2150,2150,2150,2150,6
|
|
20230718,141400,101441660,2150,2150,2150,2150,0
|
|
20230718,141300,101441660,2150,2150,2150,2150,14
|
|
20230718,141200,101411560,2150,2150,2150,2150,150
|
|
20230718,141100,101089060,2150,2150,2150,2150,0
|
|
20230718,141000,101089060,2150,2150,2150,2150,0
|
|
20230718,140900,101089060,2150,2150,2150,2150,5
|
|
20230718,140800,101078310,2150,2150,2150,2150,0
|
|
20230718,140700,101078310,2150,2135,2150,2135,175
|
|
20230718,140600,100704670,2140,2140,2140,2140,0
|
|
20230718,140500,100704670,2140,2140,2140,2140,0
|
|
20230718,140400,100704670,2140,2135,2140,2135,41
|
|
20230718,140300,100617130,2140,2140,2140,2140,1
|
|
20230718,140200,100614990,2135,2150,2150,2135,734
|
|
20230718,140100,99047115,2145,2145,2145,2145,0
|
|
20230718,140000,99047115,2145,2145,2145,2145,1427
|
|
20230718,135900,95986200,2145,2145,2145,2145,0
|
|
20230718,135800,95986200,2145,2145,2145,2145,0
|
|
20230718,135700,95986200,2145,2145,2145,2145,0
|
|
20230718,135600,95986200,2145,2145,2145,2145,15
|
|
20230718,135500,95954025,2155,2145,2155,2145,12
|
|
20230718,135400,95928265,2145,2145,2145,2145,0
|
|
20230718,135300,95928265,2145,2145,2145,2145,50
|
|
20230718,135200,95821015,2145,2145,2145,2145,0
|
|
20230718,135100,95821015,2145,2145,2145,2145,0
|
|
20230718,135000,95821015,2145,2145,2145,2145,0
|
|
20230718,134900,95821015,2145,2145,2145,2145,500
|
|
20230718,134800,94748515,2145,2145,2145,2145,0
|
|
20230718,134700,94748515,2145,2145,2145,2145,0
|
|
20230718,134600,94748515,2145,2145,2145,2145,0
|
|
20230718,134500,94748515,2145,2145,2145,2145,1
|
|
20230718,134400,94746370,2140,2140,2140,2140,0
|
|
20230718,134300,94746370,2140,2140,2140,2140,0
|
|
20230718,134200,94746370,2140,2140,2140,2140,621
|
|
20230718,134100,93417430,2140,2140,2140,2140,0
|
|
20230718,134000,93417430,2140,2140,2140,2140,482
|
|
20230718,133900,92385950,2140,2140,2140,2140,0
|
|
20230718,133800,92385950,2140,2140,2140,2140,20
|
|
20230718,133700,92343150,2125,2125,2125,2125,0
|
|
20230718,133600,92343150,2125,2125,2125,2125,0
|
|
20230718,133500,92343150,2125,2125,2125,2125,0
|
|
20230718,133400,92343150,2125,2125,2125,2125,0
|
|
20230718,133300,92343150,2125,2125,2125,2125,0
|
|
20230718,133200,92343150,2125,2125,2125,2125,0
|
|
20230718,133100,92343150,2125,2125,2125,2125,0
|
|
20230718,133000,92343150,2125,2125,2125,2125,0
|
|
20230718,132900,92343150,2125,2125,2125,2125,10
|
|
20230718,132800,92321900,2125,2125,2125,2125,0
|
|
20230718,132700,92321900,2125,2125,2125,2125,0
|
|
20230718,132600,92321900,2125,2125,2125,2125,0
|
|
20230718,132500,92321900,2125,2125,2125,2125,0
|
|
20230718,132400,92321900,2125,2125,2125,2125,0
|
|
20230718,132300,92321900,2125,2130,2130,2125,1000
|
|
20230718,132200,90195705,2130,2130,2130,2130,0
|
|
20230718,132100,90195705,2130,2130,2130,2130,0
|
|
20230718,132000,90195705,2130,2130,2130,2130,0
|
|
20230718,131900,90195705,2130,2135,2135,2130,1479
|
|
20230718,131800,87044735,2135,2135,2135,2135,0
|
|
20230718,131700,87044735,2135,2135,2135,2135,0
|
|
20230718,131600,87044735,2135,2135,2135,2135,0
|
|
20230718,131500,87044735,2135,2135,2135,2135,1043
|
|
20230718,131400,84817930,2135,2140,2140,2135,33
|
|
20230718,131300,84747335,2145,2145,2145,2145,1
|
|
20230718,131200,84745190,2140,2140,2140,2140,2
|
|
20230718,131100,84740910,2140,2140,2140,2140,0
|
|
20230718,131000,84740910,2140,2145,2145,2140,1082
|
|
20230718,130900,82424250,2150,2150,2150,2150,0
|
|
20230718,130800,82424250,2150,2150,2150,2150,10
|
|
20230718,130700,82402750,2150,2150,2150,2150,0
|
|
20230718,130600,82402750,2150,2150,2150,2150,1
|
|
20230718,130500,82400600,2145,2145,2145,2145,0
|
|
20230718,130400,82400600,2145,2145,2145,2145,0
|
|
20230718,130300,82400600,2145,2145,2145,2145,0
|
|
20230718,130200,82400600,2145,2145,2145,2145,1
|
|
20230718,130100,82398455,2145,2145,2145,2145,0
|
|
20230718,130000,82398455,2145,2145,2145,2145,0
|
|
20230718,125900,82398455,2145,2145,2145,2145,0
|
|
20230718,125800,82398455,2145,2145,2145,2145,0
|
|
20230718,125700,82398455,2145,2145,2145,2145,0
|
|
20230718,125600,82398455,2145,2145,2145,2145,0
|
|
20230718,125500,82398455,2145,2145,2145,2145,3
|
|
20230718,125400,82392020,2150,2150,2150,2150,10
|
|
20230718,125300,82370520,2150,2150,2150,2150,0
|
|
20230718,125200,82370520,2150,2150,2150,2150,0
|
|
20230718,125100,82370520,2150,2150,2150,2150,500
|
|
20230718,125000,81295520,2145,2145,2145,2145,46
|
|
20230718,124900,81196850,2145,2145,2145,2145,0
|
|
20230718,124800,81196850,2145,2145,2145,2145,0
|
|
20230718,124700,81196850,2145,2145,2145,2145,0
|
|
20230718,124600,81196850,2145,2145,2145,2145,20
|
|
20230718,124500,81153950,2145,2145,2145,2145,0
|
|
20230718,124400,81153950,2145,2145,2145,2145,0
|
|
20230718,124300,81153950,2145,2145,2145,2145,0
|
|
20230718,124200,81153950,2145,2145,2145,2145,300
|
|
20230718,124100,80510450,2145,2145,2145,2145,0
|
|
20230718,124000,80510450,2145,2145,2145,2145,0
|
|
20230718,123900,80510450,2145,2145,2145,2145,0
|
|
20230718,123800,80510450,2145,2145,2145,2145,0
|
|
20230718,123700,80510450,2145,2145,2145,2145,0
|
|
20230718,123600,80510450,2145,2145,2145,2145,1
|
|
20230718,123500,80508305,2140,2140,2140,2140,0
|
|
20230718,123400,80508305,2140,2140,2140,2140,0
|
|
20230718,123300,80508305,2140,2140,2140,2140,1
|
|
20230718,123200,80506165,2145,2145,2145,2145,0
|
|
20230718,123100,80506165,2145,2145,2145,2145,0
|
|
20230718,123000,80506165,2145,2145,2145,2145,2
|
|
20230718,122900,80501875,2145,2145,2145,2145,0
|
|
20230718,122800,80501875,2145,2145,2145,2145,10
|
|
20230718,122700,80480425,2145,2145,2145,2145,0
|
|
20230718,122600,80480425,2145,2145,2145,2145,10
|
|
20230718,122500,80458975,2145,2145,2145,2145,10
|
|
20230718,122400,80437525,2140,2140,2140,2140,0
|
|
20230718,122300,80437525,2140,2140,2140,2140,0
|
|
20230718,122200,80437525,2140,2140,2140,2140,0
|
|
20230718,122100,80437525,2140,2140,2140,2140,11
|
|
20230718,122000,80413985,2150,2150,2150,2150,0
|
|
20230718,121900,80413985,2150,2150,2150,2150,0
|
|
20230718,121800,80413985,2150,2150,2150,2150,9
|
|
20230718,121700,80394635,2155,2155,2155,2155,0
|
|
20230718,121600,80394635,2155,2155,2155,2155,0
|
|
20230718,121500,80394635,2155,2155,2155,2155,70
|
|
20230718,121400,80243785,2155,2155,2155,2155,0
|
|
20230718,121300,80243785,2155,2155,2155,2155,0
|
|
20230718,121200,80243785,2155,2155,2155,2155,0
|
|
20230718,121100,80243785,2155,2155,2155,2155,0
|
|
20230718,121000,80243785,2155,2155,2155,2155,0
|
|
20230718,120900,80243785,2155,2155,2155,2155,0
|
|
20230718,120800,80243785,2155,2155,2155,2155,0
|
|
20230718,120700,80243785,2155,2155,2155,2155,0
|
|
20230718,120600,80243785,2155,2155,2155,2155,0
|
|
20230718,120500,80243785,2155,2155,2155,2155,0
|
|
20230718,120400,80243785,2155,2155,2155,2155,0
|
|
20230718,120300,80243785,2155,2155,2155,2155,0
|
|
20230718,120200,80243785,2155,2155,2155,2155,0
|
|
20230718,120100,80243785,2155,2155,2155,2155,0
|
|
20230718,120000,80243785,2155,2155,2155,2155,0
|
|
20230718,115900,80243785,2155,2155,2155,2155,0
|
|
20230718,115800,80243785,2155,2155,2155,2155,0
|
|
20230718,115700,80243785,2155,2155,2155,2155,0
|
|
20230718,115600,80243785,2155,2155,2155,2155,0
|
|
20230718,115500,80243785,2155,2155,2155,2155,0
|
|
20230718,115400,80243785,2155,2155,2155,2155,0
|
|
20230718,115300,80243785,2155,2155,2155,2155,0
|
|
20230718,115200,80243785,2155,2155,2155,2155,0
|
|
20230718,115100,80243785,2155,2155,2155,2155,0
|
|
20230718,115000,80243785,2155,2155,2155,2155,0
|
|
20230718,114900,80243785,2155,2155,2155,2155,0
|
|
20230718,114800,80243785,2155,2155,2155,2155,0
|
|
20230718,114700,80243785,2155,2155,2155,2155,0
|
|
20230718,114600,80243785,2155,2155,2155,2155,0
|
|
20230718,114500,80243785,2155,2155,2155,2155,0
|
|
20230718,114400,80243785,2155,2155,2155,2155,0
|
|
20230718,114300,80243785,2155,2155,2155,2155,0
|
|
20230718,114200,80243785,2155,2155,2155,2155,0
|
|
20230718,114100,80243785,2155,2155,2155,2155,0
|
|
20230718,114000,80243785,2155,2155,2155,2155,3
|
|
20230718,113900,80237320,2155,2155,2155,2155,200
|
|
20230718,113800,79806320,2155,2155,2155,2155,0
|
|
20230718,113700,79806320,2155,2155,2155,2155,0
|
|
20230718,113600,79806320,2155,2155,2155,2155,0
|
|
20230718,113500,79806320,2155,2155,2155,2155,0
|
|
20230718,113400,79806320,2155,2155,2155,2155,1
|
|
20230718,113300,79804165,2135,2140,2140,2135,396
|
|
20230718,113200,78958445,2155,2155,2155,2155,0
|
|
20230718,113100,78958445,2155,2155,2155,2155,1
|
|
20230718,113000,78956290,2155,2155,2155,2155,0
|
|
20230718,112900,78956290,2155,2155,2155,2155,0
|
|
20230718,112800,78956290,2155,2155,2155,2155,0
|
|
20230718,112700,78956290,2155,2155,2155,2155,0
|
|
20230718,112600,78956290,2155,2155,2155,2155,0
|
|
20230718,112500,78956290,2155,2155,2155,2155,0
|
|
20230718,112400,78956290,2155,2155,2155,2155,0
|
|
20230718,112300,78956290,2155,2155,2155,2155,0
|
|
20230718,112200,78956290,2155,2155,2155,2155,0
|
|
20230718,112100,78956290,2155,2155,2155,2155,4
|
|
20230718,112000,78947670,2155,2155,2155,2155,0
|
|
20230718,111900,78947670,2155,2155,2155,2155,0
|
|
20230718,111800,78947670,2155,2140,2155,2140,618
|
|
20230718,111700,77621670,2155,2155,2155,2155,0
|
|
20230718,111600,77621670,2155,2155,2155,2155,0
|
|
20230718,111500,77621670,2155,2155,2155,2155,0
|
|
20230718,111400,77621670,2155,2155,2155,2155,0
|
|
20230718,111300,77621670,2155,2155,2155,2155,5
|
|
20230718,111200,77610895,2155,2155,2155,2155,0
|
|
20230718,111100,77610895,2155,2155,2155,2155,0
|
|
20230718,111000,77610895,2155,2155,2155,2155,0
|
|
20230718,110900,77610895,2155,2140,2155,2140,466
|
|
20230718,110800,76613640,2155,2155,2155,2155,0
|
|
20230718,110700,76613640,2155,2155,2155,2155,0
|
|
20230718,110600,76613640,2155,2155,2155,2155,0
|
|
20230718,110500,76613640,2155,2155,2155,2155,1
|
|
20230718,110400,76611485,2140,2140,2140,2140,35
|
|
20230718,110300,76536585,2150,2150,2150,2150,0
|
|
20230718,110200,76536585,2150,2150,2150,2150,300
|
|
20230718,110100,75891585,2150,2150,2150,2150,0
|
|
20230718,110000,75891585,2150,2150,2150,2150,0
|
|
20230718,105900,75891585,2150,2140,2150,2140,35
|
|
20230718,105800,75816675,2140,2140,2140,2140,0
|
|
20230718,105700,75816675,2140,2140,2140,2140,500
|
|
20230718,105600,74746675,2140,2135,2140,2135,13
|
|
20230718,105500,74718905,2135,2135,2135,2135,0
|
|
20230718,105400,74718905,2135,2135,2135,2135,0
|
|
20230718,105300,74718905,2135,2135,2135,2135,815
|
|
20230718,105200,72978880,2140,2140,2140,2140,50
|
|
20230718,105100,72871880,2135,2135,2135,2135,0
|
|
20230718,105000,72871880,2135,2135,2135,2135,0
|
|
20230718,104900,72871880,2135,2135,2135,2135,0
|
|
20230718,104800,72871880,2135,2135,2135,2135,0
|
|
20230718,104700,72871880,2135,2135,2135,2135,0
|
|
20230718,104600,72871880,2135,2145,2145,2135,5623
|
|
20230718,104500,60854865,2150,2150,2150,2150,0
|
|
20230718,104400,60854865,2150,2150,2150,2150,108
|
|
20230718,104300,60622665,2150,2150,2150,2150,2
|
|
20230718,104200,60618365,2145,2145,2145,2145,0
|
|
20230718,104100,60618365,2145,2145,2145,2145,2
|
|
20230718,104000,60614075,2145,2145,2145,2145,0
|
|
20230718,103900,60614075,2145,2145,2145,2145,0
|
|
20230718,103800,60614075,2145,2145,2145,2145,0
|
|
20230718,103700,60614075,2145,2145,2145,2145,0
|
|
20230718,103600,60614075,2145,2145,2145,2145,0
|
|
20230718,103500,60614075,2145,2145,2145,2145,0
|
|
20230718,103400,60614075,2145,2145,2145,2145,1
|
|
20230718,103300,60611930,2170,2160,2170,2160,150
|
|
20230718,103200,60287120,2160,2145,2160,2145,401
|
|
20230718,103100,59426960,2140,2140,2140,2140,282
|
|
20230718,103000,58823480,2140,2140,2140,2140,0
|
|
20230718,102900,58823480,2140,2140,2140,2140,90
|
|
20230718,102800,58630880,2140,2140,2140,2140,0
|
|
20230718,102700,58630880,2140,2140,2140,2140,0
|
|
20230718,102600,58630880,2140,2140,2140,2140,167
|
|
20230718,102500,58273500,2140,2140,2140,2140,100
|
|
20230718,102400,58059500,2140,2140,2140,2140,0
|
|
20230718,102300,58059500,2140,2140,2140,2140,0
|
|
20230718,102200,58059500,2140,2140,2140,2140,0
|
|
20230718,102100,58059500,2140,2140,2140,2140,0
|
|
20230718,102000,58059500,2140,2140,2140,2140,245
|
|
20230718,101900,57535200,2140,2140,2140,2140,0
|
|
20230718,101800,57535200,2140,2140,2140,2140,0
|
|
20230718,101700,57535200,2140,2140,2140,2140,0
|
|
20230718,101600,57535200,2140,2140,2140,2140,0
|
|
20230718,101500,57535200,2140,2140,2140,2140,0
|
|
20230718,101400,57535200,2140,2140,2140,2140,10
|
|
20230718,101300,57513800,2140,2140,2140,2140,0
|
|
20230718,101200,57513800,2140,2140,2140,2140,100
|
|
20230718,101100,57299800,2140,2140,2140,2140,0
|
|
20230718,101000,57299800,2140,2140,2140,2140,0
|
|
20230718,100900,57299800,2140,2140,2140,2140,0
|
|
20230718,100800,57299800,2140,2140,2140,2140,347
|
|
20230718,100700,56557220,2140,2140,2140,2140,600
|
|
20230718,100600,55273220,2140,2140,2140,2140,0
|
|
20230718,100500,55273220,2140,2140,2140,2140,1680
|
|
20230718,100400,51678020,2145,2145,2145,2145,24
|
|
20230718,100300,51626540,2140,2140,2140,2140,0
|
|
20230718,100200,51626540,2140,2140,2140,2140,5
|
|
20230718,100100,51615840,2140,2140,2140,2140,154
|
|
20230718,100000,51286280,2145,2145,2145,2145,20
|
|
20230718,095900,51243380,2135,2135,2135,2135,0
|
|
20230718,095800,51243380,2135,2145,2145,2135,1301
|
|
20230718,095700,48465610,2145,2145,2145,2145,0
|
|
20230718,095600,48465610,2145,2145,2145,2145,5
|
|
20230718,095500,48454885,2140,2140,2140,2140,431
|
|
20230718,095400,47532545,2140,2140,2140,2140,1244
|
|
20230718,095300,44870385,2140,2140,2140,2140,40
|
|
20230718,095200,44784785,2145,2145,2145,2145,0
|
|
20230718,095100,44784785,2145,2145,2145,2145,0
|
|
20230718,095000,44784785,2145,2145,2145,2145,0
|
|
20230718,094900,44784785,2145,2145,2145,2145,0
|
|
20230718,094800,44784785,2145,2145,2145,2145,50
|
|
20230718,094700,44677535,2160,2160,2160,2160,0
|
|
20230718,094600,44677535,2160,2160,2160,2160,1
|
|
20230718,094500,44675375,2140,2140,2140,2140,0
|
|
20230718,094400,44675375,2140,2140,2140,2140,23
|
|
20230718,094300,44626155,2140,2140,2140,2140,16
|
|
20230718,094200,44591915,2145,2145,2145,2145,0
|
|
20230718,094100,44591915,2145,2150,2150,2145,1992
|
|
20230718,094000,40314115,2150,2150,2150,2150,5
|
|
20230718,093900,40303365,2165,2165,2165,2165,0
|
|
20230718,093800,40303365,2165,2165,2165,2165,0
|
|
20230718,093700,40303365,2165,2165,2165,2165,200
|
|
20230718,093600,39870365,2165,2165,2165,2165,0
|
|
20230718,093500,39870365,2165,2165,2165,2165,30
|
|
20230718,093400,39805415,2165,2165,2165,2165,0
|
|
20230718,093300,39805415,2165,2150,2165,2150,20
|
|
20230718,093200,39762265,2145,2165,2165,2145,10
|
|
20230718,093100,39740795,2165,2165,2165,2165,3
|
|
20230718,093000,39734300,2145,2145,2145,2145,0
|
|
20230718,092900,39734300,2145,2145,2145,2145,0
|
|
20230718,092800,39734300,2145,2145,2145,2145,100
|
|
20230718,092700,39519800,2145,2155,2155,2145,228
|
|
20230718,092600,39030005,2175,2175,2175,2175,0
|
|
20230718,092500,39030005,2175,2175,2175,2175,0
|
|
20230718,092400,39030005,2175,2175,2175,2175,0
|
|
20230718,092300,39030005,2175,2175,2175,2175,0
|
|
20230718,092200,39030005,2175,2175,2175,2175,0
|
|
20230718,092100,39030005,2175,2155,2175,2145,4255
|
|
20230718,092000,29878920,2155,2155,2155,2155,160
|
|
20230718,091900,29534120,2155,2155,2155,2155,1
|
|
20230718,091800,29531965,2155,2155,2155,2155,0
|
|
20230718,091700,29531965,2155,2155,2155,2155,250
|
|
20230718,091600,28993215,2155,2155,2155,2155,60
|
|
20230718,091500,28863915,2175,2175,2175,2175,10
|
|
20230718,091400,28842165,2155,2155,2155,2155,0
|
|
20230718,091300,28842165,2155,2170,2170,2155,6462
|
|
20230718,091200,14888350,2185,2165,2185,2165,335
|
|
20230718,091100,14161975,2165,2165,2165,2165,0
|
|
20230718,091000,14161975,2165,2165,2165,2165,0
|
|
20230718,090900,14161975,2165,2170,2170,2165,300
|
|
20230718,090800,13512125,2170,2170,2170,2170,0
|
|
20230718,090700,13512125,2170,2170,2170,2170,0
|
|
20230718,090600,13512125,2170,2170,2170,2170,0
|
|
20230718,090500,13512125,2170,2175,2175,2170,300
|
|
20230718,090400,12861120,2180,2180,2180,2180,1595
|
|
20230718,090300,9384020,2180,2180,2185,2180,3050
|
|
20230718,090200,2734770,2180,2185,2185,2180,629
|
|
20230718,090100,1363405,2185,2185,2185,2185,69
|
|
20230718,090000,1212640,2185,2180,2185,2180,556
|