672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200900,172425350,2125,2125,2125,2125,749
|
|
20230719,200800,172425350,2125,2125,2125,2125,0
|
|
20230719,200700,172425350,2125,2125,2125,2125,0
|
|
20230719,200600,172425350,2125,2125,2125,2125,0
|
|
20230719,200500,172425350,2125,2125,2125,2125,0
|
|
20230719,200400,172425350,2125,2125,2125,2125,0
|
|
20230719,200300,172425350,2125,2125,2125,2125,0
|
|
20230719,200200,172425350,2125,2125,2125,2125,0
|
|
20230719,200100,172425350,2125,2125,2125,2125,0
|
|
20230719,200000,172425350,2125,2125,2125,2125,0
|
|
20230719,195900,172425350,2125,2125,2125,2125,0
|
|
20230719,195800,172425350,2125,2125,2125,2125,0
|
|
20230719,195700,172425350,2125,2125,2125,2125,0
|
|
20230719,195600,172425350,2125,2125,2125,2125,0
|
|
20230719,195500,172425350,2125,2125,2125,2125,0
|
|
20230719,195400,172425350,2125,2125,2125,2125,0
|
|
20230719,195300,172425350,2125,2125,2125,2125,0
|
|
20230719,195200,172425350,2125,2125,2125,2125,0
|
|
20230719,195100,172425350,2125,2125,2125,2125,0
|
|
20230719,195000,172425350,2125,2125,2125,2125,0
|
|
20230719,194900,172425350,2125,2125,2125,2125,0
|
|
20230719,194800,172425350,2125,2125,2125,2125,0
|
|
20230719,194700,172425350,2125,2125,2125,2125,0
|
|
20230719,194600,172425350,2125,2125,2125,2125,0
|
|
20230719,194500,172425350,2125,2125,2125,2125,0
|
|
20230719,194400,172425350,2125,2125,2125,2125,0
|
|
20230719,194300,172425350,2125,2125,2125,2125,0
|
|
20230719,194200,172425350,2125,2125,2125,2125,0
|
|
20230719,194100,172425350,2125,2125,2125,2125,0
|
|
20230719,194000,172425350,2125,2125,2125,2125,0
|
|
20230719,193900,172425350,2125,2125,2125,2125,749
|
|
20230719,193800,172425350,2125,2125,2125,2125,0
|
|
20230719,193700,172425350,2125,2125,2125,2125,0
|
|
20230719,193600,172425350,2125,2125,2125,2125,0
|
|
20230719,193500,172425350,2125,2125,2125,2125,0
|
|
20230719,193400,172425350,2125,2125,2125,2125,0
|
|
20230719,193300,172425350,2125,2125,2125,2125,0
|
|
20230719,193200,172425350,2125,2125,2125,2125,0
|
|
20230719,193100,172425350,2125,2125,2125,2125,0
|
|
20230719,193000,172425350,2125,2125,2125,2125,0
|
|
20230719,192900,172425350,2125,2125,2125,2125,0
|
|
20230719,192800,172425350,2125,2125,2125,2125,0
|
|
20230719,192700,172425350,2125,2125,2125,2125,0
|
|
20230719,192600,172425350,2125,2125,2125,2125,0
|
|
20230719,192500,172425350,2125,2125,2125,2125,0
|
|
20230719,192400,172425350,2125,2125,2125,2125,0
|
|
20230719,192300,172425350,2125,2125,2125,2125,0
|
|
20230719,192200,172425350,2125,2125,2125,2125,0
|
|
20230719,192100,172425350,2125,2125,2125,2125,0
|
|
20230719,192000,172425350,2125,2125,2125,2125,0
|
|
20230719,191900,172425350,2125,2125,2125,2125,0
|
|
20230719,191800,172425350,2125,2125,2125,2125,0
|
|
20230719,191700,172425350,2125,2125,2125,2125,0
|
|
20230719,191600,172425350,2125,2125,2125,2125,0
|
|
20230719,191500,172425350,2125,2125,2125,2125,0
|
|
20230719,191400,172425350,2125,2125,2125,2125,0
|
|
20230719,191300,172425350,2125,2125,2125,2125,0
|
|
20230719,191200,172425350,2125,2125,2125,2125,0
|
|
20230719,191100,172425350,2125,2125,2125,2125,0
|
|
20230719,191000,172425350,2125,2125,2125,2125,0
|
|
20230719,190900,172425350,2125,2125,2125,2125,749
|
|
20230719,190800,172425350,2125,2125,2125,2125,0
|
|
20230719,190700,172425350,2125,2125,2125,2125,0
|
|
20230719,190600,172425350,2125,2125,2125,2125,0
|
|
20230719,190500,172425350,2125,2125,2125,2125,0
|
|
20230719,190400,172425350,2125,2125,2125,2125,0
|
|
20230719,190300,172425350,2125,2125,2125,2125,0
|
|
20230719,190200,172425350,2125,2125,2125,2125,0
|
|
20230719,190100,172425350,2125,2125,2125,2125,0
|
|
20230719,190000,172425350,2125,2125,2125,2125,0
|
|
20230719,185900,172425350,2125,2125,2125,2125,0
|
|
20230719,185800,172425350,2125,2125,2125,2125,0
|
|
20230719,185700,172425350,2125,2125,2125,2125,0
|
|
20230719,185600,172425350,2125,2125,2125,2125,0
|
|
20230719,185500,172425350,2125,2125,2125,2125,0
|
|
20230719,185400,172425350,2125,2125,2125,2125,0
|
|
20230719,185300,172425350,2125,2125,2125,2125,0
|
|
20230719,185200,172425350,2125,2125,2125,2125,0
|
|
20230719,185100,172425350,2125,2125,2125,2125,0
|
|
20230719,185000,172425350,2125,2125,2125,2125,0
|
|
20230719,184900,172425350,2125,2125,2125,2125,0
|
|
20230719,184800,172425350,2125,2125,2125,2125,0
|
|
20230719,184700,172425350,2125,2125,2125,2125,0
|
|
20230719,184600,172425350,2125,2125,2125,2125,0
|
|
20230719,184500,172425350,2125,2125,2125,2125,0
|
|
20230719,184400,172425350,2125,2125,2125,2125,0
|
|
20230719,184300,172425350,2125,2125,2125,2125,0
|
|
20230719,184200,172425350,2125,2125,2125,2125,0
|
|
20230719,184100,172425350,2125,2125,2125,2125,0
|
|
20230719,184000,172425350,2125,2125,2125,2125,0
|
|
20230719,183900,172425350,2125,2125,2125,2125,749
|
|
20230719,183800,172425350,2125,2125,2125,2125,0
|
|
20230719,183700,172425350,2125,2125,2125,2125,0
|
|
20230719,183600,172425350,2125,2125,2125,2125,0
|
|
20230719,183500,172425350,2125,2125,2125,2125,0
|
|
20230719,183400,172425350,2125,2125,2125,2125,0
|
|
20230719,183300,172425350,2125,2125,2125,2125,0
|
|
20230719,183200,172425350,2125,2125,2125,2125,0
|
|
20230719,183100,172425350,2125,2125,2125,2125,0
|
|
20230719,183000,172425350,2125,2125,2125,2125,0
|
|
20230719,182900,172425350,2125,2125,2125,2125,0
|
|
20230719,182800,172425350,2125,2125,2125,2125,0
|
|
20230719,182700,172425350,2125,2125,2125,2125,0
|
|
20230719,182600,172425350,2125,2125,2125,2125,0
|
|
20230719,182500,172425350,2125,2125,2125,2125,0
|
|
20230719,182400,172425350,2125,2125,2125,2125,0
|
|
20230719,182300,172425350,2125,2125,2125,2125,0
|
|
20230719,182200,172425350,2125,2125,2125,2125,0
|
|
20230719,182100,172425350,2125,2125,2125,2125,0
|
|
20230719,182000,172425350,2125,2125,2125,2125,0
|
|
20230719,181900,172425350,2125,2125,2125,2125,0
|
|
20230719,181800,172425350,2125,2125,2125,2125,0
|
|
20230719,181700,172425350,2125,2125,2125,2125,0
|
|
20230719,181600,172425350,2125,2125,2125,2125,0
|
|
20230719,181500,172425350,2125,2125,2125,2125,0
|
|
20230719,181400,172425350,2125,2125,2125,2125,0
|
|
20230719,181300,172425350,2125,2125,2125,2125,0
|
|
20230719,181200,172425350,2125,2125,2125,2125,0
|
|
20230719,181100,172425350,2125,2125,2125,2125,0
|
|
20230719,181000,172425350,2125,2125,2125,2125,0
|
|
20230719,180900,172425350,2125,2125,2125,2125,749
|
|
20230719,180800,172425350,2125,2125,2125,2125,0
|
|
20230719,180700,172425350,2125,2125,2125,2125,0
|
|
20230719,180600,172425350,2125,2125,2125,2125,0
|
|
20230719,180500,172425350,2125,2125,2125,2125,0
|
|
20230719,180400,172425350,2125,2125,2125,2125,0
|
|
20230719,180300,172425350,2125,2125,2125,2125,0
|
|
20230719,180200,172425350,2125,2125,2125,2125,0
|
|
20230719,180100,172425350,2125,2125,2125,2125,0
|
|
20230719,180000,172425350,2125,2125,2125,2125,0
|
|
20230719,175900,172425350,2125,2125,2125,2125,0
|
|
20230719,175800,172425350,2125,2125,2125,2125,0
|
|
20230719,175700,172425350,2125,2125,2125,2125,0
|
|
20230719,175600,172425350,2125,2125,2125,2125,0
|
|
20230719,175500,172425350,2125,2125,2125,2125,0
|
|
20230719,175400,172425350,2125,2125,2125,2125,0
|
|
20230719,175300,172425350,2125,2125,2125,2125,0
|
|
20230719,175200,172425350,2125,2125,2125,2125,0
|
|
20230719,175100,172425350,2125,2125,2125,2125,0
|
|
20230719,175000,172425350,2125,2125,2125,2125,0
|
|
20230719,174900,172425350,2125,2125,2125,2125,0
|
|
20230719,174800,172425350,2125,2125,2125,2125,0
|
|
20230719,174700,172425350,2125,2125,2125,2125,0
|
|
20230719,174600,172425350,2125,2125,2125,2125,0
|
|
20230719,174500,172425350,2125,2125,2125,2125,0
|
|
20230719,174400,172425350,2125,2125,2125,2125,0
|
|
20230719,174300,172425350,2125,2125,2125,2125,0
|
|
20230719,174200,172425350,2125,2125,2125,2125,0
|
|
20230719,174100,172425350,2125,2125,2125,2125,0
|
|
20230719,174000,172425350,2125,2125,2125,2125,0
|
|
20230719,173900,172425350,2125,2125,2125,2125,749
|
|
20230719,173800,172425350,2125,2125,2125,2125,0
|
|
20230719,173700,172425350,2125,2125,2125,2125,0
|
|
20230719,173600,172425350,2125,2125,2125,2125,0
|
|
20230719,173500,172425350,2125,2125,2125,2125,0
|
|
20230719,173400,172425350,2125,2125,2125,2125,0
|
|
20230719,173300,172425350,2125,2125,2125,2125,0
|
|
20230719,173200,172425350,2125,2125,2125,2125,0
|
|
20230719,173100,172425350,2125,2125,2125,2125,0
|
|
20230719,173000,172425350,2125,2125,2125,2125,0
|
|
20230719,172900,172425350,2125,2125,2125,2125,0
|
|
20230719,172800,172425350,2125,2125,2125,2125,0
|
|
20230719,172700,172425350,2125,2125,2125,2125,0
|
|
20230719,172600,172425350,2125,2125,2125,2125,0
|
|
20230719,172500,172425350,2125,2125,2125,2125,0
|
|
20230719,172400,172425350,2125,2125,2125,2125,0
|
|
20230719,172300,172425350,2125,2125,2125,2125,0
|
|
20230719,172200,172425350,2125,2125,2125,2125,0
|
|
20230719,172100,172425350,2125,2125,2125,2125,0
|
|
20230719,172000,172425350,2125,2125,2125,2125,0
|
|
20230719,171900,172425350,2125,2125,2125,2125,0
|
|
20230719,171800,172425350,2125,2125,2125,2125,0
|
|
20230719,171700,172425350,2125,2125,2125,2125,0
|
|
20230719,171600,172425350,2125,2125,2125,2125,0
|
|
20230719,171500,172425350,2125,2125,2125,2125,0
|
|
20230719,171400,172425350,2125,2125,2125,2125,0
|
|
20230719,171300,172425350,2125,2125,2125,2125,0
|
|
20230719,171200,172425350,2125,2125,2125,2125,0
|
|
20230719,171100,172425350,2125,2125,2125,2125,0
|
|
20230719,171000,172425350,2125,2125,2125,2125,0
|
|
20230719,170900,172425350,2125,2125,2125,2125,749
|
|
20230719,170800,172425350,2125,2125,2125,2125,0
|
|
20230719,170700,172425350,2125,2125,2125,2125,0
|
|
20230719,170600,172425350,2125,2125,2125,2125,0
|
|
20230719,170500,172425350,2125,2125,2125,2125,0
|
|
20230719,170400,172425350,2125,2125,2125,2125,0
|
|
20230719,170300,172425350,2125,2125,2125,2125,0
|
|
20230719,170200,172425350,2125,2125,2125,2125,0
|
|
20230719,170100,172425350,2125,2125,2125,2125,0
|
|
20230719,170000,172425350,2125,2125,2125,2125,0
|
|
20230719,165900,172425350,2125,2125,2125,2125,0
|
|
20230719,165800,172425350,2125,2125,2125,2125,0
|
|
20230719,165700,172425350,2125,2125,2125,2125,0
|
|
20230719,165600,172425350,2125,2125,2125,2125,0
|
|
20230719,165500,172425350,2125,2125,2125,2125,0
|
|
20230719,165400,172425350,2125,2125,2125,2125,0
|
|
20230719,165300,172425350,2125,2125,2125,2125,0
|
|
20230719,165200,172425350,2125,2125,2125,2125,0
|
|
20230719,165100,172425350,2125,2125,2125,2125,0
|
|
20230719,165000,172425350,2125,2125,2125,2125,0
|
|
20230719,164900,172425350,2125,2125,2125,2125,0
|
|
20230719,164800,172425350,2125,2125,2125,2125,0
|
|
20230719,164700,172425350,2125,2125,2125,2125,0
|
|
20230719,164600,172425350,2125,2125,2125,2125,0
|
|
20230719,164500,172425350,2125,2125,2125,2125,0
|
|
20230719,164400,172425350,2125,2125,2125,2125,0
|
|
20230719,164300,172425350,2125,2125,2125,2125,0
|
|
20230719,164200,172425350,2125,2125,2125,2125,0
|
|
20230719,164100,172425350,2125,2125,2125,2125,0
|
|
20230719,164000,172425350,2125,2125,2125,2125,0
|
|
20230719,163900,172425350,2125,2125,2125,2125,749
|
|
20230719,163800,172425350,2125,2125,2125,2125,0
|
|
20230719,163700,172425350,2125,2125,2125,2125,0
|
|
20230719,163600,172425350,2125,2125,2125,2125,0
|
|
20230719,163500,172425350,2125,2125,2125,2125,0
|
|
20230719,163400,172425350,2125,2125,2125,2125,0
|
|
20230719,163300,172425350,2125,2125,2125,2125,0
|
|
20230719,163200,172425350,2125,2125,2125,2125,0
|
|
20230719,163100,172425350,2125,2125,2125,2125,0
|
|
20230719,163000,172425350,2125,2125,2125,2125,0
|
|
20230719,162900,172425350,2125,2125,2125,2125,0
|
|
20230719,162800,172425350,2125,2125,2125,2125,0
|
|
20230719,162700,172425350,2125,2125,2125,2125,0
|
|
20230719,162600,172425350,2125,2125,2125,2125,0
|
|
20230719,162500,172425350,2125,2125,2125,2125,0
|
|
20230719,162400,172425350,2125,2125,2125,2125,0
|
|
20230719,162300,172425350,2125,2125,2125,2125,0
|
|
20230719,162200,172425350,2125,2125,2125,2125,0
|
|
20230719,162100,172425350,2125,2125,2125,2125,0
|
|
20230719,162000,172425350,2125,2125,2125,2125,0
|
|
20230719,161900,172425350,2125,2125,2125,2125,0
|
|
20230719,161800,172425350,2125,2125,2125,2125,0
|
|
20230719,161700,172425350,2125,2125,2125,2125,0
|
|
20230719,161600,172425350,2125,2125,2125,2125,0
|
|
20230719,161500,172425350,2125,2125,2125,2125,0
|
|
20230719,161400,172425350,2125,2125,2125,2125,0
|
|
20230719,161300,172425350,2125,2125,2125,2125,0
|
|
20230719,161200,172425350,2125,2125,2125,2125,0
|
|
20230719,161100,172425350,2125,2125,2125,2125,0
|
|
20230719,161000,172425350,2125,2125,2125,2125,0
|
|
20230719,160900,172425350,2125,2125,2125,2125,749
|
|
20230719,160800,172425350,2125,2125,2125,2125,0
|
|
20230719,160700,172425350,2125,2125,2125,2125,0
|
|
20230719,160600,172425350,2125,2125,2125,2125,0
|
|
20230719,160500,172425350,2125,2125,2125,2125,0
|
|
20230719,160400,172425350,2125,2125,2125,2125,0
|
|
20230719,160300,172425350,2125,2125,2125,2125,0
|
|
20230719,160200,172425350,2125,2125,2125,2125,0
|
|
20230719,160100,172425350,2125,2125,2125,2125,0
|
|
20230719,160000,172425350,2125,2125,2125,2125,0
|
|
20230719,155900,172425350,2125,2125,2125,2125,0
|
|
20230719,155800,172425350,2125,2125,2125,2125,0
|
|
20230719,155700,172425350,2125,2125,2125,2125,0
|
|
20230719,155600,172425350,2125,2125,2125,2125,0
|
|
20230719,155500,172425350,2125,2125,2125,2125,0
|
|
20230719,155400,172425350,2125,2125,2125,2125,0
|
|
20230719,155300,172425350,2125,2125,2125,2125,0
|
|
20230719,155200,172425350,2125,2125,2125,2125,0
|
|
20230719,155100,172425350,2125,2125,2125,2125,0
|
|
20230719,155000,172425350,2125,2125,2125,2125,0
|
|
20230719,154900,172425350,2125,2125,2125,2125,0
|
|
20230719,154800,172425350,2125,2125,2125,2125,0
|
|
20230719,154700,172425350,2125,2125,2125,2125,0
|
|
20230719,154600,172425350,2125,2125,2125,2125,0
|
|
20230719,154500,172425350,2125,2125,2125,2125,0
|
|
20230719,154400,172425350,2125,2125,2125,2125,0
|
|
20230719,154300,172425350,2125,2125,2125,2125,0
|
|
20230719,154200,172425350,2125,2125,2125,2125,0
|
|
20230719,154100,172425350,2125,2125,2125,2125,0
|
|
20230719,154000,172425350,2125,2125,2125,2125,0
|
|
20230719,153900,172425350,2125,2125,2125,2125,749
|
|
20230719,153800,172425350,2125,2125,2125,2125,0
|
|
20230719,153700,172425350,2125,2125,2125,2125,0
|
|
20230719,153600,172425350,2125,2125,2125,2125,0
|
|
20230719,153500,172425350,2125,2125,2125,2125,0
|
|
20230719,153400,172425350,2125,2125,2125,2125,0
|
|
20230719,153300,172425350,2125,2125,2125,2125,0
|
|
20230719,153200,172425350,2125,2125,2125,2125,0
|
|
20230719,153100,172425350,2125,2125,2125,2125,0
|
|
20230719,153000,172425350,2125,2125,2125,2125,749
|
|
20230719,152900,170833725,2105,2105,2105,2105,0
|
|
20230719,152800,170833725,2105,2105,2105,2105,0
|
|
20230719,152700,170833725,2105,2105,2105,2105,0
|
|
20230719,152600,170833725,2105,2105,2105,2105,0
|
|
20230719,152500,170833725,2105,2105,2105,2105,0
|
|
20230719,152400,170833725,2105,2105,2105,2105,0
|
|
20230719,152300,170833725,2105,2105,2105,2105,0
|
|
20230719,152200,170833725,2105,2105,2105,2105,0
|
|
20230719,152100,170833725,2105,2105,2105,2105,0
|
|
20230719,152000,170833725,2105,2105,2105,2105,0
|
|
20230719,151900,170833725,2105,2110,2110,2105,350
|
|
20230719,151800,170095415,2120,2120,2120,2120,0
|
|
20230719,151700,170095415,2120,2120,2120,2120,400
|
|
20230719,151600,169247415,2120,2120,2120,2120,82
|
|
20230719,151500,169073575,2120,2120,2120,2120,0
|
|
20230719,151400,169073575,2120,2120,2120,2120,1
|
|
20230719,151300,169071455,2115,2115,2115,2115,0
|
|
20230719,151200,169071455,2115,2115,2115,2115,0
|
|
20230719,151100,169071455,2115,2115,2115,2115,0
|
|
20230719,151000,169071455,2115,2115,2115,2115,1
|
|
20230719,150900,169069340,2110,2110,2110,2110,28
|
|
20230719,150800,169010260,2110,2110,2110,2110,350
|
|
20230719,150700,168271760,2110,2110,2110,2110,10
|
|
20230719,150600,168250660,2120,2120,2120,2120,0
|
|
20230719,150500,168250660,2120,2120,2120,2120,0
|
|
20230719,150400,168250660,2120,2120,2120,2120,0
|
|
20230719,150300,168250660,2120,2120,2120,2120,0
|
|
20230719,150200,168250660,2120,2120,2120,2120,0
|
|
20230719,150100,168250660,2120,2120,2120,2120,0
|
|
20230719,150000,168250660,2120,2115,2120,2115,2
|
|
20230719,145900,168246425,2110,2110,2110,2110,405
|
|
20230719,145800,167391875,2105,2105,2105,2105,0
|
|
20230719,145700,167391875,2105,2105,2105,2105,0
|
|
20230719,145600,167391875,2105,2110,2110,2105,6
|
|
20230719,145500,167379220,2105,2105,2110,2105,4350
|
|
20230719,145400,158222220,2110,2110,2110,2110,0
|
|
20230719,145300,158222220,2110,2110,2110,2110,540
|
|
20230719,145200,157082820,2120,2120,2120,2120,2
|
|
20230719,145100,157078580,2120,2120,2120,2120,1
|
|
20230719,145000,157076460,2105,2105,2105,2105,0
|
|
20230719,144900,157076460,2105,2105,2105,2105,330
|
|
20230719,144800,156381810,2125,2095,2125,2095,16721
|
|
20230719,144700,121110585,2080,2080,2080,2080,190
|
|
20230719,144600,120715385,2095,2095,2095,2095,50
|
|
20230719,144500,120610635,2095,2095,2095,2095,0
|
|
20230719,144400,120610635,2095,2095,2095,2095,0
|
|
20230719,144300,120610635,2095,2095,2095,2095,0
|
|
20230719,144200,120610635,2095,2095,2095,2095,1
|
|
20230719,144100,120608540,2080,2080,2080,2080,0
|
|
20230719,144000,120608540,2080,2080,2080,2080,1165
|
|
20230719,143900,118185340,2080,2085,2085,2080,806
|
|
20230719,143800,116508845,2080,2085,2085,2080,908
|
|
20230719,143700,114618775,2090,2090,2090,2090,150
|
|
20230719,143600,114305275,2095,2095,2095,2095,130
|
|
20230719,143500,114032925,2095,2095,2095,2095,0
|
|
20230719,143400,114032925,2095,2095,2095,2095,15
|
|
20230719,143300,114001500,2095,2095,2095,2095,0
|
|
20230719,143200,114001500,2095,2095,2095,2095,0
|
|
20230719,143100,114001500,2095,2095,2095,2095,0
|
|
20230719,143000,114001500,2095,2095,2095,2095,0
|
|
20230719,142900,114001500,2095,2095,2095,2095,0
|
|
20230719,142800,114001500,2095,2095,2095,2095,0
|
|
20230719,142700,114001500,2095,2095,2095,2095,90
|
|
20230719,142600,113812950,2095,2095,2095,2095,0
|
|
20230719,142500,113812950,2095,2095,2095,2095,0
|
|
20230719,142400,113812950,2095,2095,2095,2095,1
|
|
20230719,142300,113810855,2095,2095,2095,2095,0
|
|
20230719,142200,113810855,2095,2095,2095,2095,0
|
|
20230719,142100,113810855,2095,2095,2095,2095,0
|
|
20230719,142000,113810855,2095,2095,2095,2095,0
|
|
20230719,141900,113810855,2095,2095,2095,2095,0
|
|
20230719,141800,113810855,2095,2095,2095,2095,0
|
|
20230719,141700,113810855,2095,2090,2095,2085,2802
|
|
20230719,141600,107946525,2090,2090,2090,2090,0
|
|
20230719,141500,107946525,2090,2090,2090,2090,10
|
|
20230719,141400,107925625,2085,2085,2085,2085,0
|
|
20230719,141300,107925625,2085,2085,2085,2085,56
|
|
20230719,141200,107808865,2085,2090,2090,2085,102
|
|
20230719,141100,107596185,2085,2085,2085,2085,0
|
|
20230719,141000,107596185,2085,2090,2090,2085,100
|
|
20230719,140900,107387635,2100,2100,2100,2100,14
|
|
20230719,140800,107358235,2100,2100,2100,2100,0
|
|
20230719,140700,107358235,2100,2100,2100,2100,0
|
|
20230719,140600,107358235,2100,2100,2100,2100,0
|
|
20230719,140500,107358235,2100,2100,2100,2100,480
|
|
20230719,140400,106350235,2100,2100,2100,2100,0
|
|
20230719,140300,106350235,2100,2100,2100,2100,0
|
|
20230719,140200,106350235,2100,2100,2100,2100,0
|
|
20230719,140100,106350235,2100,2100,2100,2100,0
|
|
20230719,140000,106350235,2100,2100,2100,2100,0
|
|
20230719,135900,106350235,2100,2100,2100,2100,0
|
|
20230719,135800,106350235,2100,2100,2100,2100,0
|
|
20230719,135700,106350235,2100,2100,2100,2100,0
|
|
20230719,135600,106350235,2100,2100,2100,2100,0
|
|
20230719,135500,106350235,2100,2100,2100,2100,0
|
|
20230719,135400,106350235,2100,2100,2100,2100,10
|
|
20230719,135300,106329235,2100,2100,2100,2100,0
|
|
20230719,135200,106329235,2100,2100,2100,2100,11
|
|
20230719,135100,106306135,2085,2085,2085,2085,0
|
|
20230719,135000,106306135,2085,2085,2085,2085,0
|
|
20230719,134900,106306135,2085,2085,2085,2085,0
|
|
20230719,134800,106306135,2085,2085,2085,2085,0
|
|
20230719,134700,106306135,2085,2085,2085,2085,445
|
|
20230719,134600,105378310,2090,2090,2090,2090,6
|
|
20230719,134500,105365770,2095,2095,2095,2095,0
|
|
20230719,134400,105365770,2095,2095,2095,2095,0
|
|
20230719,134300,105365770,2095,2095,2095,2095,20
|
|
20230719,134200,105323870,2095,2095,2095,2095,0
|
|
20230719,134100,105323870,2095,2095,2095,2095,0
|
|
20230719,134000,105323870,2095,2095,2095,2095,10
|
|
20230719,133900,105302920,2100,2100,2100,2100,1
|
|
20230719,133800,105300820,2080,2080,2080,2080,0
|
|
20230719,133700,105300820,2080,2095,2095,2080,8434
|
|
20230719,133600,87688730,2095,2095,2095,2095,10
|
|
20230719,133500,87667780,2090,2090,2090,2090,0
|
|
20230719,133400,87667780,2090,2090,2090,2090,0
|
|
20230719,133300,87667780,2090,2090,2090,2090,0
|
|
20230719,133200,87667780,2090,2090,2090,2090,0
|
|
20230719,133100,87667780,2090,2090,2090,2090,10
|
|
20230719,133000,87646880,2095,2095,2095,2095,0
|
|
20230719,132900,87646880,2095,2095,2095,2095,0
|
|
20230719,132800,87646880,2095,2095,2095,2095,0
|
|
20230719,132700,87646880,2095,2095,2095,2095,0
|
|
20230719,132600,87646880,2095,2095,2095,2095,0
|
|
20230719,132500,87646880,2095,2095,2095,2095,200
|
|
20230719,132400,87227880,2095,2095,2095,2095,47
|
|
20230719,132300,87129415,2095,2095,2095,2095,0
|
|
20230719,132200,87129415,2095,2095,2095,2095,191
|
|
20230719,132100,86729270,2095,2095,2095,2095,0
|
|
20230719,132000,86729270,2095,2095,2095,2095,0
|
|
20230719,131900,86729270,2095,2095,2095,2095,0
|
|
20230719,131800,86729270,2095,2095,2095,2095,0
|
|
20230719,131700,86729270,2095,2095,2095,2095,0
|
|
20230719,131600,86729270,2095,2090,2095,2090,216
|
|
20230719,131500,86277750,2095,2095,2095,2095,12
|
|
20230719,131400,86252610,2095,2095,2095,2095,0
|
|
20230719,131300,86252610,2095,2095,2095,2095,3
|
|
20230719,131200,86246325,2090,2090,2090,2090,0
|
|
20230719,131100,86246325,2090,2090,2090,2090,0
|
|
20230719,131000,86246325,2090,2090,2090,2090,0
|
|
20230719,130900,86246325,2090,2090,2090,2090,1784
|
|
20230719,130800,82517765,2095,2095,2095,2095,0
|
|
20230719,130700,82517765,2095,2095,2095,2095,0
|
|
20230719,130600,82517765,2095,2095,2095,2095,2
|
|
20230719,130500,82513575,2100,2100,2100,2100,238
|
|
20230719,130400,82013775,2100,2100,2100,2100,1
|
|
20230719,130300,82011675,2100,2100,2100,2100,0
|
|
20230719,130200,82011675,2100,2100,2100,2100,123
|
|
20230719,130100,81753375,2100,2100,2100,2100,18
|
|
20230719,130000,81715575,2095,2095,2095,2095,18
|
|
20230719,125900,81677865,2090,2090,2090,2090,0
|
|
20230719,125800,81677865,2090,2090,2090,2090,0
|
|
20230719,125700,81677865,2090,2090,2090,2090,0
|
|
20230719,125600,81677865,2090,2090,2090,2090,0
|
|
20230719,125500,81677865,2090,2090,2090,2090,0
|
|
20230719,125400,81677865,2090,2090,2090,2090,0
|
|
20230719,125300,81677865,2090,2100,2100,2090,3020
|
|
20230719,125200,75357285,2100,2100,2100,2100,0
|
|
20230719,125100,75357285,2100,2100,2100,2100,0
|
|
20230719,125000,75357285,2100,2100,2100,2100,250
|
|
20230719,124900,74832285,2100,2100,2100,2100,0
|
|
20230719,124800,74832285,2100,2100,2100,2100,10
|
|
20230719,124700,74811285,2100,2100,2100,2100,0
|
|
20230719,124600,74811285,2100,2100,2100,2100,0
|
|
20230719,124500,74811285,2100,2100,2100,2100,0
|
|
20230719,124400,74811285,2100,2100,2100,2100,0
|
|
20230719,124300,74811285,2100,2100,2100,2100,0
|
|
20230719,124200,74811285,2100,2100,2100,2100,5
|
|
20230719,124100,74800785,2100,2100,2100,2100,4
|
|
20230719,124000,74792385,2100,2100,2100,2100,0
|
|
20230719,123900,74792385,2100,2100,2100,2100,18
|
|
20230719,123800,74754585,2100,2100,2100,2100,0
|
|
20230719,123700,74754585,2100,2100,2100,2100,96
|
|
20230719,123600,74552985,2100,2100,2100,2100,0
|
|
20230719,123500,74552985,2100,2100,2100,2100,0
|
|
20230719,123400,74552985,2100,2100,2100,2100,0
|
|
20230719,123300,74552985,2100,2100,2100,2100,109
|
|
20230719,123200,74324085,2100,2100,2100,2100,0
|
|
20230719,123100,74324085,2100,2100,2100,2100,0
|
|
20230719,123000,74324085,2100,2100,2100,2100,0
|
|
20230719,122900,74324085,2100,2100,2100,2100,0
|
|
20230719,122800,74324085,2100,2100,2100,2100,10
|
|
20230719,122700,74303085,2100,2100,2100,2100,0
|
|
20230719,122600,74303085,2100,2100,2100,2100,0
|
|
20230719,122500,74303085,2100,2100,2100,2100,6
|
|
20230719,122400,74290485,2100,2100,2100,2100,2
|
|
20230719,122300,74286285,2100,2100,2100,2100,8
|
|
20230719,122200,74269485,2100,2100,2100,2100,2
|
|
20230719,122100,74265285,2100,2100,2100,2100,0
|
|
20230719,122000,74265285,2100,2100,2100,2100,0
|
|
20230719,121900,74265285,2100,2095,2100,2095,205
|
|
20230719,121800,73834810,2100,2100,2100,2100,0
|
|
20230719,121700,73834810,2100,2100,2100,2100,10
|
|
20230719,121600,73813810,2100,2100,2100,2100,4
|
|
20230719,121500,73805410,2100,2100,2100,2100,0
|
|
20230719,121400,73805410,2100,2100,2100,2100,0
|
|
20230719,121300,73805410,2100,2100,2100,2100,0
|
|
20230719,121200,73805410,2100,2100,2100,2100,0
|
|
20230719,121100,73805410,2100,2100,2100,2100,2
|
|
20230719,121000,73801210,2095,2095,2095,2095,0
|
|
20230719,120900,73801210,2095,2095,2095,2095,500
|
|
20230719,120800,72753710,2100,2100,2100,2100,0
|
|
20230719,120700,72753710,2100,2100,2100,2100,3
|
|
20230719,120600,72747410,2100,2100,2100,2100,12
|
|
20230719,120500,72722210,2100,2100,2100,2100,203
|
|
20230719,120400,72295910,2095,2095,2095,2095,0
|
|
20230719,120300,72295910,2095,2095,2095,2095,85
|
|
20230719,120200,72117835,2095,2095,2095,2095,0
|
|
20230719,120100,72117835,2095,2095,2095,2095,0
|
|
20230719,120000,72117835,2095,2095,2095,2095,0
|
|
20230719,115900,72117835,2095,2095,2095,2095,0
|
|
20230719,115800,72117835,2095,2095,2095,2095,0
|
|
20230719,115700,72117835,2095,2095,2095,2095,0
|
|
20230719,115600,72117835,2095,2095,2095,2095,0
|
|
20230719,115500,72117835,2095,2095,2095,2095,133
|
|
20230719,115400,71839200,2100,2100,2100,2100,0
|
|
20230719,115300,71839200,2100,2100,2100,2100,0
|
|
20230719,115200,71839200,2100,2100,2100,2100,50
|
|
20230719,115100,71734200,2095,2095,2095,2095,0
|
|
20230719,115000,71734200,2095,2095,2095,2095,1
|
|
20230719,114900,71732105,2095,2095,2095,2095,38
|
|
20230719,114800,71652495,2095,2095,2095,2095,0
|
|
20230719,114700,71652495,2095,2095,2095,2095,0
|
|
20230719,114600,71652495,2095,2095,2095,2095,0
|
|
20230719,114500,71652495,2095,2095,2095,2095,194
|
|
20230719,114400,71246065,2100,2100,2100,2100,0
|
|
20230719,114300,71246065,2100,2100,2100,2100,0
|
|
20230719,114200,71246065,2100,2100,2100,2100,50
|
|
20230719,114100,71141065,2100,2100,2100,2100,504
|
|
20230719,114000,70082665,2100,2100,2100,2100,0
|
|
20230719,113900,70082665,2100,2100,2100,2100,0
|
|
20230719,113800,70082665,2100,2100,2100,2100,0
|
|
20230719,113700,70082665,2100,2100,2100,2100,0
|
|
20230719,113600,70082665,2100,2100,2100,2100,10
|
|
20230719,113500,70061665,2100,2100,2100,2100,0
|
|
20230719,113400,70061665,2100,2100,2100,2100,0
|
|
20230719,113300,70061665,2100,2100,2100,2100,5
|
|
20230719,113200,70051165,2100,2100,2100,2100,154
|
|
20230719,113100,69727765,2100,2100,2100,2100,30
|
|
20230719,113000,69664765,2100,2100,2100,2100,0
|
|
20230719,112900,69664765,2100,2100,2100,2100,0
|
|
20230719,112800,69664765,2100,2100,2100,2100,1
|
|
20230719,112700,69662665,2105,2105,2105,2105,0
|
|
20230719,112600,69662665,2105,2105,2105,2105,0
|
|
20230719,112500,69662665,2105,2105,2105,2105,0
|
|
20230719,112400,69662665,2105,2105,2105,2105,0
|
|
20230719,112300,69662665,2105,2105,2105,2105,0
|
|
20230719,112200,69662665,2105,2105,2105,2105,0
|
|
20230719,112100,69662665,2105,2105,2105,2105,0
|
|
20230719,112000,69662665,2105,2105,2105,2105,0
|
|
20230719,111900,69662665,2105,2105,2105,2105,0
|
|
20230719,111800,69662665,2105,2105,2105,2105,1
|
|
20230719,111700,69660560,2095,2095,2095,2095,0
|
|
20230719,111600,69660560,2095,2095,2095,2095,0
|
|
20230719,111500,69660560,2095,2095,2095,2095,184
|
|
20230719,111400,69275080,2095,2095,2095,2095,6
|
|
20230719,111300,69262510,2095,2095,2095,2095,0
|
|
20230719,111200,69262510,2095,2095,2095,2095,10
|
|
20230719,111100,69241560,2095,2095,2095,2095,0
|
|
20230719,111000,69241560,2095,2095,2095,2095,0
|
|
20230719,110900,69241560,2095,2095,2095,2095,183
|
|
20230719,110800,68858175,2095,2095,2095,2095,100
|
|
20230719,110700,68648675,2095,2095,2095,2095,1035
|
|
20230719,110600,66480350,2100,2100,2100,2100,50
|
|
20230719,110500,66375350,2100,2095,2105,2095,109
|
|
20230719,110400,66146950,2100,2100,2100,2100,60
|
|
20230719,110300,66020950,2100,2100,2100,2100,505
|
|
20230719,110200,64960450,2105,2105,2105,2105,0
|
|
20230719,110100,64960450,2105,2105,2105,2105,1
|
|
20230719,110000,64958345,2100,2100,2100,2100,500
|
|
20230719,105900,63908345,2100,2100,2100,2100,1500
|
|
20230719,105800,60758345,2100,2105,2105,2100,3609
|
|
20230719,105700,53178900,2105,2105,2105,2105,30
|
|
20230719,105600,53115750,2105,2105,2105,2105,395
|
|
20230719,105500,52284275,2105,2105,2105,2105,39
|
|
20230719,105400,52202180,2110,2110,2110,2110,0
|
|
20230719,105300,52202180,2110,2110,2110,2110,0
|
|
20230719,105200,52202180,2110,2105,2110,2105,355
|
|
20230719,105100,51454880,2105,2105,2105,2105,0
|
|
20230719,105000,51454880,2105,2105,2105,2105,0
|
|
20230719,104900,51454880,2105,2105,2105,2105,0
|
|
20230719,104800,51454880,2105,2105,2105,2105,1
|
|
20230719,104700,51452775,2110,2110,2110,2110,0
|
|
20230719,104600,51452775,2110,2110,2110,2110,0
|
|
20230719,104500,51452775,2110,2110,2110,2110,0
|
|
20230719,104400,51452775,2110,2110,2110,2110,0
|
|
20230719,104300,51452775,2110,2110,2110,2110,0
|
|
20230719,104200,51452775,2110,2110,2110,2110,0
|
|
20230719,104100,51452775,2110,2110,2110,2110,3
|
|
20230719,104000,51446445,2110,2110,2110,2110,73
|
|
20230719,103900,51292415,2110,2110,2110,2110,0
|
|
20230719,103800,51292415,2110,2110,2110,2110,0
|
|
20230719,103700,51292415,2110,2120,2120,2110,43
|
|
20230719,103600,51201285,2120,2120,2120,2120,0
|
|
20230719,103500,51201285,2120,2120,2120,2120,0
|
|
20230719,103400,51201285,2120,2120,2120,2120,0
|
|
20230719,103300,51201285,2120,2120,2120,2120,0
|
|
20230719,103200,51201285,2120,2120,2120,2120,1
|
|
20230719,103100,51199165,2120,2120,2120,2120,0
|
|
20230719,103000,51199165,2120,2120,2120,2120,0
|
|
20230719,102900,51199165,2120,2120,2120,2120,0
|
|
20230719,102800,51199165,2120,2110,2120,2105,455
|
|
20230719,102700,50241325,2105,2105,2105,2105,0
|
|
20230719,102600,50241325,2105,2105,2105,2105,0
|
|
20230719,102500,50241325,2105,2105,2105,2105,0
|
|
20230719,102400,50241325,2105,2105,2105,2105,0
|
|
20230719,102300,50241325,2105,2105,2105,2105,37
|
|
20230719,102200,50163440,2105,2105,2105,2105,300
|
|
20230719,102100,49531940,2115,2115,2115,2115,0
|
|
20230719,102000,49531940,2115,2115,2115,2115,0
|
|
20230719,101900,49531940,2115,2115,2115,2115,1
|
|
20230719,101800,49529825,2105,2105,2105,2105,0
|
|
20230719,101700,49529825,2105,2105,2105,2105,0
|
|
20230719,101600,49529825,2105,2105,2105,2105,0
|
|
20230719,101500,49529825,2105,2105,2105,2105,0
|
|
20230719,101400,49529825,2105,2105,2105,2105,0
|
|
20230719,101300,49529825,2105,2105,2105,2105,0
|
|
20230719,101200,49529825,2105,2105,2105,2105,0
|
|
20230719,101100,49529825,2105,2105,2105,2105,200
|
|
20230719,101000,49108825,2105,2110,2110,2105,24
|
|
20230719,100900,49058280,2105,2105,2105,2105,0
|
|
20230719,100800,49058280,2105,2115,2115,2100,5147
|
|
20230719,100700,38192955,2120,2115,2120,2115,15
|
|
20230719,100600,38161210,2115,2115,2115,2115,0
|
|
20230719,100500,38161210,2115,2115,2115,2115,0
|
|
20230719,100400,38161210,2115,2115,2115,2115,199
|
|
20230719,100300,37740325,2115,2115,2115,2115,0
|
|
20230719,100200,37740325,2115,2115,2115,2115,0
|
|
20230719,100100,37740325,2115,2115,2115,2115,1
|
|
20230719,100000,37738210,2120,2120,2120,2120,27
|
|
20230719,095900,37680970,2120,2120,2120,2120,0
|
|
20230719,095800,37680970,2120,2120,2120,2120,1
|
|
20230719,095700,37678850,2115,2115,2115,2115,2000
|
|
20230719,095600,33448850,2115,2115,2115,2115,317
|
|
20230719,095500,32778395,2115,2120,2120,2115,50
|
|
20230719,095400,32672545,2120,2120,2120,2120,0
|
|
20230719,095300,32672545,2120,2120,2120,2120,2844
|
|
20230719,095200,26643265,2120,2120,2120,2120,0
|
|
20230719,095100,26643265,2120,2120,2120,2120,104
|
|
20230719,095000,26422785,2130,2130,2130,2130,250
|
|
20230719,094900,25890285,2130,2130,2130,2130,0
|
|
20230719,094800,25890285,2130,2135,2135,2130,2
|
|
20230719,094700,25886020,2130,2130,2130,2130,0
|
|
20230719,094600,25886020,2130,2130,2130,2130,0
|
|
20230719,094500,25886020,2130,2130,2130,2130,0
|
|
20230719,094400,25886020,2130,2130,2130,2130,0
|
|
20230719,094300,25886020,2130,2130,2130,2130,0
|
|
20230719,094200,25886020,2130,2130,2130,2130,2000
|
|
20230719,094100,21626020,2130,2130,2130,2130,0
|
|
20230719,094000,21626020,2130,2130,2130,2130,0
|
|
20230719,093900,21626020,2130,2130,2130,2130,0
|
|
20230719,093800,21626020,2130,2130,2130,2130,103
|
|
20230719,093700,21406630,2120,2120,2120,2120,20
|
|
20230719,093600,21364230,2130,2130,2130,2130,1300
|
|
20230719,093500,18595230,2130,2115,2130,2115,142
|
|
20230719,093400,18292785,2130,2130,2130,2130,0
|
|
20230719,093300,18292785,2130,2130,2130,2130,0
|
|
20230719,093200,18292785,2130,2130,2130,2130,10
|
|
20230719,093100,18271485,2130,2130,2130,2130,1
|
|
20230719,093000,18269355,2110,2110,2110,2110,0
|
|
20230719,092900,18269355,2110,2110,2110,2110,0
|
|
20230719,092800,18269355,2110,2105,2110,2105,2458
|
|
20230719,092700,13090085,2105,2105,2105,2105,1000
|
|
20230719,092600,10985085,2110,2110,2110,2110,700
|
|
20230719,092500,9508085,2110,2110,2110,2110,0
|
|
20230719,092400,9508085,2110,2110,2110,2110,102
|
|
20230719,092300,9292865,2110,2110,2110,2105,672
|
|
20230719,092200,7877535,2110,2110,2110,2110,321
|
|
20230719,092100,7200225,2110,2110,2110,2110,0
|
|
20230719,092000,7200225,2110,2115,2115,2110,510
|
|
20230719,091900,6123205,2115,2115,2115,2115,0
|
|
20230719,091800,6123205,2115,2115,2115,2115,64
|
|
20230719,091700,5987845,2115,2125,2125,2115,1216
|
|
20230719,091600,3408040,2125,2125,2125,2125,254
|
|
20230719,091500,2868290,2125,2125,2125,2125,0
|
|
20230719,091400,2868290,2125,2125,2125,2125,10
|
|
20230719,091300,2847040,2125,2125,2125,2125,101
|
|
20230719,091200,2632415,2125,2125,2125,2125,0
|
|
20230719,091100,2632415,2125,2130,2130,2125,300
|
|
20230719,091000,1994215,2130,2150,2165,2130,435
|
|
20230719,090900,1060870,2150,2135,2150,2125,205
|
|
20230719,090800,624125,2140,2140,2140,2140,0
|
|
20230719,090700,624125,2140,2140,2140,2140,2
|
|
20230719,090600,619845,2140,2140,2140,2140,0
|
|
20230719,090500,619845,2140,2140,2140,2140,0
|
|
20230719,090400,619845,2140,2140,2140,2140,0
|
|
20230719,090300,619845,2140,2145,2145,2140,2
|
|
20230719,090200,615560,2150,2150,2150,2150,0
|
|
20230719,090100,615560,2150,2150,2150,2150,242
|
|
20230719,090000,95260,2165,2165,2165,2165,44
|