606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190300,206076465,3450,3450,3450,3450,246
|
|
20230719,190200,206076465,3450,3450,3450,3450,0
|
|
20230719,190100,206076465,3450,3450,3450,3450,0
|
|
20230719,190000,206076465,3450,3450,3450,3450,0
|
|
20230719,185900,206076465,3450,3450,3450,3450,0
|
|
20230719,185800,206076465,3450,3450,3450,3450,0
|
|
20230719,185700,206076465,3450,3450,3450,3450,0
|
|
20230719,185600,206076465,3450,3450,3450,3450,0
|
|
20230719,185500,206076465,3450,3450,3450,3450,0
|
|
20230719,185400,206076465,3450,3450,3450,3450,0
|
|
20230719,185300,206076465,3450,3450,3450,3450,0
|
|
20230719,185200,206076465,3450,3450,3450,3450,0
|
|
20230719,185100,206076465,3450,3450,3450,3450,0
|
|
20230719,185000,206076465,3450,3450,3450,3450,0
|
|
20230719,184900,206076465,3450,3450,3450,3450,0
|
|
20230719,184800,206076465,3450,3450,3450,3450,0
|
|
20230719,184700,206076465,3450,3450,3450,3450,0
|
|
20230719,184600,206076465,3450,3450,3450,3450,0
|
|
20230719,184500,206076465,3450,3450,3450,3450,0
|
|
20230719,184400,206076465,3450,3450,3450,3450,0
|
|
20230719,184300,206076465,3450,3450,3450,3450,0
|
|
20230719,184200,206076465,3450,3450,3450,3450,0
|
|
20230719,184100,206076465,3450,3450,3450,3450,0
|
|
20230719,184000,206076465,3450,3450,3450,3450,0
|
|
20230719,183900,206076465,3450,3450,3450,3450,0
|
|
20230719,183800,206076465,3450,3450,3450,3450,0
|
|
20230719,183700,206076465,3450,3450,3450,3450,0
|
|
20230719,183600,206076465,3450,3450,3450,3450,0
|
|
20230719,183500,206076465,3450,3450,3450,3450,0
|
|
20230719,183400,206076465,3450,3450,3450,3450,0
|
|
20230719,183300,206076465,3450,3450,3450,3450,246
|
|
20230719,183200,206076465,3450,3450,3450,3450,0
|
|
20230719,183100,206076465,3450,3450,3450,3450,0
|
|
20230719,183000,206076465,3450,3450,3450,3450,0
|
|
20230719,182900,206076465,3450,3450,3450,3450,0
|
|
20230719,182800,206076465,3450,3450,3450,3450,0
|
|
20230719,182700,206076465,3450,3450,3450,3450,0
|
|
20230719,182600,206076465,3450,3450,3450,3450,0
|
|
20230719,182500,206076465,3450,3450,3450,3450,0
|
|
20230719,182400,206076465,3450,3450,3450,3450,0
|
|
20230719,182300,206076465,3450,3450,3450,3450,0
|
|
20230719,182200,206076465,3450,3450,3450,3450,0
|
|
20230719,182100,206076465,3450,3450,3450,3450,0
|
|
20230719,182000,206076465,3450,3450,3450,3450,0
|
|
20230719,181900,206076465,3450,3450,3450,3450,0
|
|
20230719,181800,206076465,3450,3450,3450,3450,0
|
|
20230719,181700,206076465,3450,3450,3450,3450,0
|
|
20230719,181600,206076465,3450,3450,3450,3450,0
|
|
20230719,181500,206076465,3450,3450,3450,3450,0
|
|
20230719,181400,206076465,3450,3450,3450,3450,0
|
|
20230719,181300,206076465,3450,3450,3450,3450,0
|
|
20230719,181200,206076465,3450,3450,3450,3450,0
|
|
20230719,181100,206076465,3450,3450,3450,3450,0
|
|
20230719,181000,206076465,3450,3450,3450,3450,0
|
|
20230719,180900,206076465,3450,3450,3450,3450,0
|
|
20230719,180800,206076465,3450,3450,3450,3450,0
|
|
20230719,180700,206076465,3450,3450,3450,3450,0
|
|
20230719,180600,206076465,3450,3450,3450,3450,0
|
|
20230719,180500,206076465,3450,3450,3450,3450,0
|
|
20230719,180400,206076465,3450,3450,3450,3450,0
|
|
20230719,180300,206076465,3450,3450,3450,3450,246
|
|
20230719,180200,206076465,3450,3450,3450,3450,0
|
|
20230719,180100,206076465,3450,3450,3450,3450,0
|
|
20230719,180000,206076465,3450,3450,3450,3450,0
|
|
20230719,175900,206076465,3450,3450,3450,3450,0
|
|
20230719,175800,206076465,3450,3450,3450,3450,0
|
|
20230719,175700,206076465,3450,3450,3450,3450,0
|
|
20230719,175600,206076465,3450,3450,3450,3450,0
|
|
20230719,175500,206076465,3450,3450,3450,3450,0
|
|
20230719,175400,206076465,3450,3450,3450,3450,0
|
|
20230719,175300,206076465,3450,3450,3450,3450,0
|
|
20230719,175200,206076465,3450,3450,3450,3450,0
|
|
20230719,175100,206076465,3450,3450,3450,3450,0
|
|
20230719,175000,206076465,3450,3450,3450,3450,0
|
|
20230719,174900,206076465,3450,3450,3450,3450,0
|
|
20230719,174800,206076465,3450,3450,3450,3450,0
|
|
20230719,174700,206076465,3450,3450,3450,3450,0
|
|
20230719,174600,206076465,3450,3450,3450,3450,0
|
|
20230719,174500,206076465,3450,3450,3450,3450,0
|
|
20230719,174400,206076465,3450,3450,3450,3450,0
|
|
20230719,174300,206076465,3450,3450,3450,3450,0
|
|
20230719,174200,206076465,3450,3450,3450,3450,0
|
|
20230719,174100,206076465,3450,3450,3450,3450,0
|
|
20230719,174000,206076465,3450,3450,3450,3450,0
|
|
20230719,173900,206076465,3450,3450,3450,3450,0
|
|
20230719,173800,206076465,3450,3450,3450,3450,0
|
|
20230719,173700,206076465,3450,3450,3450,3450,0
|
|
20230719,173600,206076465,3450,3450,3450,3450,0
|
|
20230719,173500,206076465,3450,3450,3450,3450,0
|
|
20230719,173400,206076465,3450,3450,3450,3450,0
|
|
20230719,173300,206076465,3450,3450,3450,3450,246
|
|
20230719,173200,206076465,3450,3450,3450,3450,0
|
|
20230719,173100,206076465,3450,3450,3450,3450,0
|
|
20230719,173000,206076465,3450,3450,3450,3450,0
|
|
20230719,172900,206076465,3450,3450,3450,3450,0
|
|
20230719,172800,206076465,3450,3450,3450,3450,0
|
|
20230719,172700,206076465,3450,3450,3450,3450,0
|
|
20230719,172600,206076465,3450,3450,3450,3450,0
|
|
20230719,172500,206076465,3450,3450,3450,3450,0
|
|
20230719,172400,206076465,3450,3450,3450,3450,0
|
|
20230719,172300,206076465,3450,3450,3450,3450,0
|
|
20230719,172200,206076465,3450,3450,3450,3450,0
|
|
20230719,172100,206076465,3450,3450,3450,3450,0
|
|
20230719,172000,206076465,3450,3450,3450,3450,0
|
|
20230719,171900,206076465,3450,3450,3450,3450,0
|
|
20230719,171800,206076465,3450,3450,3450,3450,0
|
|
20230719,171700,206076465,3450,3450,3450,3450,0
|
|
20230719,171600,206076465,3450,3450,3450,3450,0
|
|
20230719,171500,206076465,3450,3450,3450,3450,0
|
|
20230719,171400,206076465,3450,3450,3450,3450,0
|
|
20230719,171300,206076465,3450,3450,3450,3450,0
|
|
20230719,171200,206076465,3450,3450,3450,3450,0
|
|
20230719,171100,206076465,3450,3450,3450,3450,0
|
|
20230719,171000,206076465,3450,3450,3450,3450,0
|
|
20230719,170900,206076465,3450,3450,3450,3450,0
|
|
20230719,170800,206076465,3450,3450,3450,3450,0
|
|
20230719,170700,206076465,3450,3450,3450,3450,0
|
|
20230719,170600,206076465,3450,3450,3450,3450,0
|
|
20230719,170500,206076465,3450,3450,3450,3450,0
|
|
20230719,170400,206076465,3450,3450,3450,3450,0
|
|
20230719,170300,206076465,3450,3450,3450,3450,246
|
|
20230719,170200,206076465,3450,3450,3450,3450,0
|
|
20230719,170100,206076465,3450,3450,3450,3450,0
|
|
20230719,170000,206076465,3450,3450,3450,3450,0
|
|
20230719,165900,206076465,3450,3450,3450,3450,0
|
|
20230719,165800,206076465,3450,3450,3450,3450,0
|
|
20230719,165700,206076465,3450,3450,3450,3450,0
|
|
20230719,165600,206076465,3450,3450,3450,3450,0
|
|
20230719,165500,206076465,3450,3450,3450,3450,0
|
|
20230719,165400,206076465,3450,3450,3450,3450,0
|
|
20230719,165300,206076465,3450,3450,3450,3450,0
|
|
20230719,165200,206076465,3450,3450,3450,3450,0
|
|
20230719,165100,206076465,3450,3450,3450,3450,0
|
|
20230719,165000,206076465,3450,3450,3450,3450,0
|
|
20230719,164900,206076465,3450,3450,3450,3450,0
|
|
20230719,164800,206076465,3450,3450,3450,3450,0
|
|
20230719,164700,206076465,3450,3450,3450,3450,0
|
|
20230719,164600,206076465,3450,3450,3450,3450,0
|
|
20230719,164500,206076465,3450,3450,3450,3450,0
|
|
20230719,164400,206076465,3450,3450,3450,3450,0
|
|
20230719,164300,206076465,3450,3450,3450,3450,0
|
|
20230719,164200,206076465,3450,3450,3450,3450,0
|
|
20230719,164100,206076465,3450,3450,3450,3450,0
|
|
20230719,164000,206076465,3450,3450,3450,3450,0
|
|
20230719,163900,206076465,3450,3450,3450,3450,0
|
|
20230719,163800,206076465,3450,3450,3450,3450,0
|
|
20230719,163700,206076465,3450,3450,3450,3450,0
|
|
20230719,163600,206076465,3450,3450,3450,3450,0
|
|
20230719,163500,206076465,3450,3450,3450,3450,0
|
|
20230719,163400,206076465,3450,3450,3450,3450,0
|
|
20230719,163300,206076465,3450,3450,3450,3450,246
|
|
20230719,163200,206076465,3450,3450,3450,3450,0
|
|
20230719,163100,206076465,3450,3450,3450,3450,0
|
|
20230719,163000,206076465,3450,3450,3450,3450,0
|
|
20230719,162900,206076465,3450,3450,3450,3450,0
|
|
20230719,162800,206076465,3450,3450,3450,3450,0
|
|
20230719,162700,206076465,3450,3450,3450,3450,0
|
|
20230719,162600,206076465,3450,3450,3450,3450,0
|
|
20230719,162500,206076465,3450,3450,3450,3450,0
|
|
20230719,162400,206076465,3450,3450,3450,3450,0
|
|
20230719,162300,206076465,3450,3450,3450,3450,0
|
|
20230719,162200,206076465,3450,3450,3450,3450,0
|
|
20230719,162100,206076465,3450,3450,3450,3450,0
|
|
20230719,162000,206076465,3450,3450,3450,3450,0
|
|
20230719,161900,206076465,3450,3450,3450,3450,0
|
|
20230719,161800,206076465,3450,3450,3450,3450,0
|
|
20230719,161700,206076465,3450,3450,3450,3450,0
|
|
20230719,161600,206076465,3450,3450,3450,3450,0
|
|
20230719,161500,206076465,3450,3450,3450,3450,0
|
|
20230719,161400,206076465,3450,3450,3450,3450,0
|
|
20230719,161300,206076465,3450,3450,3450,3450,0
|
|
20230719,161200,206076465,3450,3450,3450,3450,0
|
|
20230719,161100,206076465,3450,3450,3450,3450,0
|
|
20230719,161000,206076465,3450,3450,3450,3450,0
|
|
20230719,160900,206076465,3450,3450,3450,3450,0
|
|
20230719,160800,206076465,3450,3450,3450,3450,0
|
|
20230719,160700,206076465,3450,3450,3450,3450,0
|
|
20230719,160600,206076465,3450,3450,3450,3450,0
|
|
20230719,160500,206076465,3450,3450,3450,3450,0
|
|
20230719,160400,206076465,3450,3450,3450,3450,0
|
|
20230719,160300,206076465,3450,3450,3450,3450,246
|
|
20230719,160200,206076465,3450,3450,3450,3450,0
|
|
20230719,160100,206076465,3450,3450,3450,3450,0
|
|
20230719,160000,206076465,3450,3450,3450,3450,0
|
|
20230719,155900,206076465,3450,3450,3450,3450,0
|
|
20230719,155800,206076465,3450,3450,3450,3450,0
|
|
20230719,155700,206076465,3450,3450,3450,3450,0
|
|
20230719,155600,206076465,3450,3450,3450,3450,0
|
|
20230719,155500,206076465,3450,3450,3450,3450,0
|
|
20230719,155400,206076465,3450,3450,3450,3450,0
|
|
20230719,155300,206076465,3450,3450,3450,3450,0
|
|
20230719,155200,206076465,3450,3450,3450,3450,0
|
|
20230719,155100,206076465,3450,3450,3450,3450,0
|
|
20230719,155000,206076465,3450,3450,3450,3450,0
|
|
20230719,154900,206076465,3450,3450,3450,3450,0
|
|
20230719,154800,206076465,3450,3450,3450,3450,0
|
|
20230719,154700,206076465,3450,3450,3450,3450,0
|
|
20230719,154600,206076465,3450,3450,3450,3450,0
|
|
20230719,154500,206076465,3450,3450,3450,3450,0
|
|
20230719,154400,206076465,3450,3450,3450,3450,0
|
|
20230719,154300,206076465,3450,3450,3450,3450,0
|
|
20230719,154200,206076465,3450,3450,3450,3450,0
|
|
20230719,154100,206076465,3450,3450,3450,3450,0
|
|
20230719,154000,206076465,3450,3450,3450,3450,0
|
|
20230719,153900,206076465,3450,3450,3450,3450,0
|
|
20230719,153800,206076465,3450,3450,3450,3450,0
|
|
20230719,153700,206076465,3450,3450,3450,3450,0
|
|
20230719,153600,206076465,3450,3450,3450,3450,0
|
|
20230719,153500,206076465,3450,3450,3450,3450,0
|
|
20230719,153400,206076465,3450,3450,3450,3450,0
|
|
20230719,153300,206076465,3450,3450,3450,3450,246
|
|
20230719,153200,206076465,3450,3450,3450,3450,0
|
|
20230719,153100,206076465,3450,3450,3450,3450,0
|
|
20230719,153000,206076465,3450,3450,3450,3450,246
|
|
20230719,152900,205227765,3455,3455,3455,3455,0
|
|
20230719,152800,205227765,3455,3455,3455,3455,0
|
|
20230719,152700,205227765,3455,3455,3455,3455,0
|
|
20230719,152600,205227765,3455,3455,3455,3455,0
|
|
20230719,152500,205227765,3455,3455,3455,3455,0
|
|
20230719,152400,205227765,3455,3455,3455,3455,0
|
|
20230719,152300,205227765,3455,3455,3455,3455,0
|
|
20230719,152200,205227765,3455,3455,3455,3455,0
|
|
20230719,152100,205227765,3455,3455,3455,3455,0
|
|
20230719,152000,205227765,3455,3455,3455,3455,0
|
|
20230719,151900,205227765,3455,3445,3455,3430,218
|
|
20230719,151800,204478945,3430,3435,3435,3425,629
|
|
20230719,151700,202323135,3435,3445,3445,3430,1173
|
|
20230719,151600,198298170,3450,3455,3455,3450,520
|
|
20230719,151500,196504075,3460,3460,3460,3450,413
|
|
20230719,151400,195077095,3450,3450,3460,3450,124
|
|
20230719,151300,194649255,3450,3450,3460,3450,1366
|
|
20230719,151200,189931000,3455,3450,3455,3450,3
|
|
20230719,151100,189920640,3450,3450,3450,3450,62
|
|
20230719,151000,189706740,3450,3450,3450,3450,888
|
|
20230719,150900,186643140,3450,3450,3450,3450,0
|
|
20230719,150800,186643140,3450,3455,3455,3450,66
|
|
20230719,150700,186415435,3455,3455,3455,3455,0
|
|
20230719,150600,186415435,3455,3450,3455,3450,102
|
|
20230719,150500,186063525,3450,3445,3450,3435,2533
|
|
20230719,150400,177325420,3445,3435,3445,3435,6839
|
|
20230719,150300,153799680,3435,3430,3435,3430,451
|
|
20230719,150200,152251750,3430,3430,3430,3430,31
|
|
20230719,150100,152145420,3430,3430,3430,3430,0
|
|
20230719,150000,152145420,3430,3430,3430,3430,0
|
|
20230719,145900,152145420,3430,3430,3430,3430,19
|
|
20230719,145800,152080250,3430,3430,3430,3430,30
|
|
20230719,145700,151977350,3430,3430,3430,3430,0
|
|
20230719,145600,151977350,3430,3430,3430,3430,1
|
|
20230719,145500,151973920,3430,3430,3430,3430,4
|
|
20230719,145400,151960200,3430,3430,3430,3430,73
|
|
20230719,145300,151709810,3425,3425,3425,3425,0
|
|
20230719,145200,151709810,3425,3425,3425,3425,142
|
|
20230719,145100,151223460,3425,3425,3425,3425,680
|
|
20230719,145000,148894460,3425,3425,3425,3425,0
|
|
20230719,144900,148894460,3425,3425,3425,3425,1
|
|
20230719,144800,148891035,3430,3430,3430,3430,0
|
|
20230719,144700,148891035,3430,3430,3430,3430,0
|
|
20230719,144600,148891035,3430,3430,3430,3430,0
|
|
20230719,144500,148891035,3430,3430,3430,3430,319
|
|
20230719,144400,147796865,3430,3435,3435,3430,3001
|
|
20230719,144300,137502745,3435,3435,3435,3435,0
|
|
20230719,144200,137502745,3435,3435,3435,3435,2
|
|
20230719,144100,137495875,3435,3435,3435,3435,0
|
|
20230719,144000,137495875,3435,3435,3435,3435,166
|
|
20230719,143900,136925665,3435,3435,3435,3435,0
|
|
20230719,143800,136925665,3435,3435,3435,3435,0
|
|
20230719,143700,136925665,3435,3435,3435,3435,0
|
|
20230719,143600,136925665,3435,3440,3440,3435,212
|
|
20230719,143500,136196445,3440,3440,3440,3440,0
|
|
20230719,143400,136196445,3440,3440,3440,3440,51
|
|
20230719,143300,136021005,3440,3440,3440,3440,0
|
|
20230719,143200,136021005,3440,3440,3440,3440,0
|
|
20230719,143100,136021005,3440,3440,3440,3440,2
|
|
20230719,143000,136014125,3440,3440,3440,3440,1
|
|
20230719,142900,136010685,3430,3430,3430,3430,0
|
|
20230719,142800,136010685,3430,3430,3430,3430,0
|
|
20230719,142700,136010685,3430,3430,3430,3430,0
|
|
20230719,142600,136010685,3430,3430,3430,3430,0
|
|
20230719,142500,136010685,3430,3430,3435,3430,968
|
|
20230719,142400,132686300,3430,3435,3435,3430,891
|
|
20230719,142300,129625870,3435,3435,3440,3435,110
|
|
20230719,142200,129248015,3435,3435,3435,3435,0
|
|
20230719,142100,129248015,3435,3435,3435,3435,150
|
|
20230719,142000,128732765,3435,3435,3435,3435,0
|
|
20230719,141900,128732765,3435,3435,3435,3435,104
|
|
20230719,141800,128375525,3440,3440,3440,3440,0
|
|
20230719,141700,128375525,3440,3440,3440,3440,0
|
|
20230719,141600,128375525,3440,3440,3440,3440,0
|
|
20230719,141500,128375525,3440,3440,3440,3440,0
|
|
20230719,141400,128375525,3440,3440,3440,3440,0
|
|
20230719,141300,128375525,3440,3440,3440,3440,9
|
|
20230719,141200,128344565,3440,3440,3440,3440,9
|
|
20230719,141100,128313605,3440,3440,3440,3440,0
|
|
20230719,141000,128313605,3440,3440,3440,3440,0
|
|
20230719,140900,128313605,3440,3440,3440,3440,0
|
|
20230719,140800,128313605,3440,3440,3440,3440,0
|
|
20230719,140700,128313605,3440,3440,3440,3440,16
|
|
20230719,140600,128258565,3440,3440,3440,3440,0
|
|
20230719,140500,128258565,3440,3440,3440,3440,92
|
|
20230719,140400,127942085,3440,3440,3440,3440,1000
|
|
20230719,140300,124502085,3435,3435,3435,3435,2
|
|
20230719,140200,124495215,3440,3440,3440,3440,0
|
|
20230719,140100,124495215,3440,3440,3440,3440,0
|
|
20230719,140000,124495215,3440,3440,3440,3440,3
|
|
20230719,135900,124484895,3440,3440,3440,3440,0
|
|
20230719,135800,124484895,3440,3440,3440,3440,0
|
|
20230719,135700,124484895,3440,3440,3440,3440,0
|
|
20230719,135600,124484895,3440,3440,3440,3440,0
|
|
20230719,135500,124484895,3440,3440,3440,3440,0
|
|
20230719,135400,124484895,3440,3440,3440,3440,0
|
|
20230719,135300,124484895,3440,3440,3440,3440,1
|
|
20230719,135200,124481455,3435,3435,3435,3435,0
|
|
20230719,135100,124481455,3435,3435,3435,3435,0
|
|
20230719,135000,124481455,3435,3435,3435,3435,49
|
|
20230719,134900,124313140,3445,3445,3445,3445,0
|
|
20230719,134800,124313140,3445,3445,3445,3445,0
|
|
20230719,134700,124313140,3445,3445,3445,3445,0
|
|
20230719,134600,124313140,3445,3445,3445,3445,0
|
|
20230719,134500,124313140,3445,3445,3445,3445,0
|
|
20230719,134400,124313140,3445,3445,3445,3445,0
|
|
20230719,134300,124313140,3445,3445,3445,3445,0
|
|
20230719,134200,124313140,3445,3445,3445,3445,0
|
|
20230719,134100,124313140,3445,3445,3445,3445,48
|
|
20230719,134000,124147780,3445,3445,3445,3445,0
|
|
20230719,133900,124147780,3445,3445,3445,3445,1
|
|
20230719,133800,124144335,3425,3425,3425,3425,0
|
|
20230719,133700,124144335,3425,3425,3425,3425,0
|
|
20230719,133600,124144335,3425,3425,3425,3425,0
|
|
20230719,133500,124144335,3425,3425,3425,3425,2151
|
|
20230719,133400,116777160,3425,3425,3425,3425,0
|
|
20230719,133300,116777160,3425,3425,3425,3425,0
|
|
20230719,133200,116777160,3425,3425,3425,3425,0
|
|
20230719,133100,116777160,3425,3440,3440,3425,4000
|
|
20230719,133000,103052890,3445,3445,3445,3445,1
|
|
20230719,132900,103049445,3440,3440,3440,3440,0
|
|
20230719,132800,103049445,3440,3440,3440,3440,0
|
|
20230719,132700,103049445,3440,3440,3440,3440,20
|
|
20230719,132600,102980645,3440,3440,3440,3440,2
|
|
20230719,132500,102973765,3440,3440,3440,3440,36
|
|
20230719,132400,102849925,3440,3440,3440,3440,35
|
|
20230719,132300,102729525,3440,3440,3440,3440,953
|
|
20230719,132200,99451205,3440,3440,3440,3440,4
|
|
20230719,132100,99437445,3440,3440,3440,3440,16
|
|
20230719,132000,99382405,3440,3445,3445,3440,91
|
|
20230719,131900,99068920,3445,3445,3445,3445,350
|
|
20230719,131800,97863170,3445,3445,3445,3445,0
|
|
20230719,131700,97863170,3445,3445,3445,3445,0
|
|
20230719,131600,97863170,3445,3445,3445,3445,0
|
|
20230719,131500,97863170,3445,3445,3445,3445,0
|
|
20230719,131400,97863170,3445,3445,3445,3445,0
|
|
20230719,131300,97863170,3445,3445,3445,3445,0
|
|
20230719,131200,97863170,3445,3445,3445,3445,0
|
|
20230719,131100,97863170,3445,3445,3445,3445,0
|
|
20230719,131000,97863170,3445,3445,3445,3445,0
|
|
20230719,130900,97863170,3445,3445,3445,3445,0
|
|
20230719,130800,97863170,3445,3445,3445,3445,0
|
|
20230719,130700,97863170,3445,3445,3445,3445,24
|
|
20230719,130600,97780490,3445,3445,3445,3445,0
|
|
20230719,130500,97780490,3445,3445,3445,3445,0
|
|
20230719,130400,97780490,3445,3445,3445,3445,166
|
|
20230719,130300,97208620,3445,3445,3445,3445,0
|
|
20230719,130200,97208620,3445,3445,3445,3445,0
|
|
20230719,130100,97208620,3445,3445,3445,3445,0
|
|
20230719,130000,97208620,3445,3445,3445,3445,0
|
|
20230719,125900,97208620,3445,3445,3445,3445,0
|
|
20230719,125800,97208620,3445,3445,3445,3445,0
|
|
20230719,125700,97208620,3445,3445,3445,3445,0
|
|
20230719,125600,97208620,3445,3445,3445,3445,0
|
|
20230719,125500,97208620,3445,3445,3445,3445,0
|
|
20230719,125400,97208620,3445,3445,3445,3445,0
|
|
20230719,125300,97208620,3445,3445,3445,3445,0
|
|
20230719,125200,97208620,3445,3445,3445,3445,119
|
|
20230719,125100,96798665,3445,3445,3445,3445,100
|
|
20230719,125000,96454165,3445,3445,3445,3445,0
|
|
20230719,124900,96454165,3445,3445,3445,3445,4
|
|
20230719,124800,96440385,3445,3445,3445,3445,0
|
|
20230719,124700,96440385,3445,3445,3445,3445,3
|
|
20230719,124600,96430050,3440,3440,3440,3440,0
|
|
20230719,124500,96430050,3440,3440,3440,3440,0
|
|
20230719,124400,96430050,3440,3440,3440,3440,1
|
|
20230719,124300,96426610,3445,3445,3445,3445,0
|
|
20230719,124200,96426610,3445,3445,3445,3445,0
|
|
20230719,124100,96426610,3445,3445,3445,3445,23
|
|
20230719,124000,96347375,3445,3445,3445,3445,0
|
|
20230719,123900,96347375,3445,3445,3445,3445,0
|
|
20230719,123800,96347375,3445,3445,3445,3445,0
|
|
20230719,123700,96347375,3445,3445,3445,3445,1917
|
|
20230719,123600,89743310,3445,3445,3445,3445,0
|
|
20230719,123500,89743310,3445,3445,3445,3445,0
|
|
20230719,123400,89743310,3445,3445,3445,3445,0
|
|
20230719,123300,89743310,3445,3445,3445,3445,0
|
|
20230719,123200,89743310,3445,3445,3445,3445,0
|
|
20230719,123100,89743310,3445,3445,3445,3445,4
|
|
20230719,123000,89729530,3450,3450,3450,3450,0
|
|
20230719,122900,89729530,3450,3450,3450,3450,1
|
|
20230719,122800,89726080,3450,3450,3450,3450,0
|
|
20230719,122700,89726080,3450,3450,3450,3450,0
|
|
20230719,122600,89726080,3450,3450,3450,3450,2
|
|
20230719,122500,89719180,3445,3445,3445,3445,0
|
|
20230719,122400,89719180,3445,3445,3445,3445,10
|
|
20230719,122300,89684730,3445,3445,3445,3445,0
|
|
20230719,122200,89684730,3445,3445,3445,3445,0
|
|
20230719,122100,89684730,3445,3445,3445,3445,0
|
|
20230719,122000,89684730,3445,3445,3445,3445,0
|
|
20230719,121900,89684730,3445,3445,3445,3445,10
|
|
20230719,121800,89650280,3445,3445,3445,3445,0
|
|
20230719,121700,89650280,3445,3445,3445,3445,0
|
|
20230719,121600,89650280,3445,3445,3445,3445,0
|
|
20230719,121500,89650280,3445,3445,3445,3445,0
|
|
20230719,121400,89650280,3445,3445,3445,3445,0
|
|
20230719,121300,89650280,3445,3445,3445,3445,1
|
|
20230719,121200,89646835,3450,3450,3450,3450,0
|
|
20230719,121100,89646835,3450,3450,3450,3450,0
|
|
20230719,121000,89646835,3450,3450,3450,3450,0
|
|
20230719,120900,89646835,3450,3450,3450,3450,44
|
|
20230719,120800,89495035,3455,3455,3455,3455,0
|
|
20230719,120700,89495035,3455,3455,3455,3455,0
|
|
20230719,120600,89495035,3455,3455,3455,3455,0
|
|
20230719,120500,89495035,3455,3455,3455,3455,0
|
|
20230719,120400,89495035,3455,3455,3455,3455,0
|
|
20230719,120300,89495035,3455,3455,3455,3455,0
|
|
20230719,120200,89495035,3455,3455,3455,3455,1
|
|
20230719,120100,89491580,3455,3455,3455,3455,1
|
|
20230719,120000,89488125,3445,3455,3455,3445,214
|
|
20230719,115900,88750885,3445,3445,3445,3445,78
|
|
20230719,115800,88482175,3445,3445,3445,3445,622
|
|
20230719,115700,86339385,3450,3450,3450,3450,0
|
|
20230719,115600,86339385,3450,3450,3450,3450,7
|
|
20230719,115500,86315235,3450,3450,3450,3450,5
|
|
20230719,115400,86297985,3450,3450,3450,3450,0
|
|
20230719,115300,86297985,3450,3450,3450,3450,827
|
|
20230719,115200,83444835,3450,3450,3450,3450,0
|
|
20230719,115100,83444835,3450,3450,3450,3450,0
|
|
20230719,115000,83444835,3450,3450,3450,3450,0
|
|
20230719,114900,83444835,3450,3450,3450,3450,0
|
|
20230719,114800,83444835,3450,3450,3450,3450,0
|
|
20230719,114700,83444835,3450,3450,3450,3450,49
|
|
20230719,114600,83275785,3450,3450,3450,3450,0
|
|
20230719,114500,83275785,3450,3450,3450,3450,20
|
|
20230719,114400,83206785,3455,3455,3455,3455,0
|
|
20230719,114300,83206785,3455,3455,3455,3455,0
|
|
20230719,114200,83206785,3455,3455,3455,3455,0
|
|
20230719,114100,83206785,3455,3455,3455,3455,0
|
|
20230719,114000,83206785,3455,3455,3455,3455,0
|
|
20230719,113900,83206785,3455,3455,3455,3455,0
|
|
20230719,113800,83206785,3455,3450,3455,3450,1001
|
|
20230719,113700,79753330,3450,3450,3450,3450,0
|
|
20230719,113600,79753330,3450,3450,3450,3450,22
|
|
20230719,113500,79677430,3450,3450,3450,3450,0
|
|
20230719,113400,79677430,3450,3450,3450,3450,20
|
|
20230719,113300,79608430,3450,3450,3450,3450,0
|
|
20230719,113200,79608430,3450,3450,3450,3450,17
|
|
20230719,113100,79549780,3450,3450,3450,3450,20
|
|
20230719,113000,79480780,3455,3455,3455,3455,0
|
|
20230719,112900,79480780,3455,3455,3455,3455,9
|
|
20230719,112800,79449685,3450,3450,3450,3450,0
|
|
20230719,112700,79449685,3450,3450,3450,3450,50
|
|
20230719,112600,79277185,3455,3455,3455,3455,0
|
|
20230719,112500,79277185,3455,3455,3455,3455,0
|
|
20230719,112400,79277185,3455,3455,3455,3455,0
|
|
20230719,112300,79277185,3455,3455,3455,3455,0
|
|
20230719,112200,79277185,3455,3455,3455,3455,1
|
|
20230719,112100,79273730,3450,3450,3450,3450,0
|
|
20230719,112000,79273730,3450,3450,3450,3450,700
|
|
20230719,111900,76858730,3450,3450,3450,3450,0
|
|
20230719,111800,76858730,3450,3450,3450,3450,1
|
|
20230719,111700,76855280,3445,3445,3445,3445,0
|
|
20230719,111600,76855280,3445,3445,3445,3445,46
|
|
20230719,111500,76696810,3445,3445,3445,3445,1266
|
|
20230719,111400,72335440,3455,3455,3455,3455,0
|
|
20230719,111300,72335440,3455,3455,3455,3455,0
|
|
20230719,111200,72335440,3455,3455,3455,3455,0
|
|
20230719,111100,72335440,3455,3455,3455,3455,0
|
|
20230719,111000,72335440,3455,3455,3455,3455,1
|
|
20230719,110900,72331985,3450,3450,3450,3450,0
|
|
20230719,110800,72331985,3450,3450,3450,3450,0
|
|
20230719,110700,72331985,3450,3450,3450,3450,8
|
|
20230719,110600,72304385,3450,3460,3460,3450,1382
|
|
20230719,110500,67536385,3455,3455,3455,3455,1332
|
|
20230719,110400,62934325,3465,3455,3465,3455,20
|
|
20230719,110300,62865120,3455,3460,3460,3455,62
|
|
20230719,110200,62650660,3460,3460,3460,3460,90
|
|
20230719,110100,62339260,3465,3465,3465,3465,111
|
|
20230719,110000,61954645,3465,3465,3465,3465,1
|
|
20230719,105900,61951180,3455,3455,3455,3455,0
|
|
20230719,105800,61951180,3455,3455,3455,3455,0
|
|
20230719,105700,61951180,3455,3455,3455,3455,0
|
|
20230719,105600,61951180,3455,3455,3455,3455,0
|
|
20230719,105500,61951180,3455,3455,3455,3455,1
|
|
20230719,105400,61947725,3465,3465,3465,3465,1
|
|
20230719,105300,61944260,3460,3460,3460,3460,0
|
|
20230719,105200,61944260,3460,3460,3460,3460,1020
|
|
20230719,105100,58415060,3455,3455,3455,3455,213
|
|
20230719,105000,57679145,3450,3455,3455,3450,1269
|
|
20230719,104900,53298485,3455,3450,3455,3450,1001
|
|
20230719,104800,49845030,3450,3450,3450,3450,44
|
|
20230719,104700,49693230,3450,3450,3450,3450,400
|
|
20230719,104600,48313230,3450,3450,3450,3450,10
|
|
20230719,104500,48278730,3450,3450,3450,3450,3
|
|
20230719,104400,48268380,3450,3450,3450,3450,10
|
|
20230719,104300,48233880,3450,3450,3450,3450,5
|
|
20230719,104200,48216630,3445,3445,3445,3445,1094
|
|
20230719,104100,44447800,3445,3445,3445,3445,1519
|
|
20230719,104000,39214845,3445,3445,3445,3445,14
|
|
20230719,103900,39166615,3445,3445,3445,3445,3
|
|
20230719,103800,39156280,3445,3445,3445,3445,0
|
|
20230719,103700,39156280,3445,3445,3445,3445,115
|
|
20230719,103600,38760105,3445,3445,3445,3445,3
|
|
20230719,103500,38749770,3445,3445,3445,3445,14
|
|
20230719,103400,38701540,3445,3440,3445,3440,601
|
|
20230719,103300,36634095,3440,3440,3440,3440,4
|
|
20230719,103200,36620335,3440,3440,3440,3440,16
|
|
20230719,103100,36565295,3440,3440,3440,3440,3
|
|
20230719,103000,36554975,3440,3440,3440,3440,2
|
|
20230719,102900,36548095,3440,3440,3440,3440,21
|
|
20230719,102800,36475855,3440,3440,3440,3440,0
|
|
20230719,102700,36475855,3440,3440,3440,3440,3
|
|
20230719,102600,36465535,3440,3440,3440,3440,18
|
|
20230719,102500,36403615,3440,3440,3440,3440,0
|
|
20230719,102400,36403615,3440,3440,3440,3440,21
|
|
20230719,102300,36331375,3440,3440,3440,3440,0
|
|
20230719,102200,36331375,3440,3440,3440,3440,0
|
|
20230719,102100,36331375,3440,3440,3440,3440,21
|
|
20230719,102000,36259135,3440,3440,3440,3440,0
|
|
20230719,101900,36259135,3440,3440,3440,3440,0
|
|
20230719,101800,36259135,3440,3440,3440,3440,29
|
|
20230719,101700,36159375,3440,3440,3440,3440,1
|
|
20230719,101600,36155935,3440,3440,3440,3440,3
|
|
20230719,101500,36145615,3440,3440,3440,3440,19
|
|
20230719,101400,36080255,3440,3440,3440,3440,0
|
|
20230719,101300,36080255,3440,3440,3440,3440,0
|
|
20230719,101200,36080255,3440,3440,3440,3440,0
|
|
20230719,101100,36080255,3440,3440,3440,3440,21
|
|
20230719,101000,36008015,3430,3435,3435,3430,181
|
|
20230719,100900,35387020,3430,3430,3430,3430,0
|
|
20230719,100800,35387020,3430,3435,3435,3430,90
|
|
20230719,100700,35078145,3435,3435,3435,3435,7
|
|
20230719,100600,35054100,3440,3440,3440,3440,3
|
|
20230719,100500,35043780,3440,3440,3440,3440,18
|
|
20230719,100400,34981860,3440,3440,3440,3440,0
|
|
20230719,100300,34981860,3440,3440,3440,3440,18
|
|
20230719,100200,34919940,3440,3440,3440,3440,20
|
|
20230719,100100,34851140,3440,3440,3440,3440,0
|
|
20230719,100000,34851140,3440,3440,3440,3440,3
|
|
20230719,095900,34840820,3440,3440,3440,3440,3
|
|
20230719,095800,34830500,3430,3430,3430,3430,0
|
|
20230719,095700,34830500,3430,3445,3445,3425,4164
|
|
20230719,095600,20538430,3445,3445,3445,3445,0
|
|
20230719,095500,20538430,3445,3445,3445,3445,0
|
|
20230719,095400,20538430,3445,3445,3445,3445,60
|
|
20230719,095300,20331730,3450,3450,3450,3450,3
|
|
20230719,095200,20321380,3450,3445,3450,3445,68
|
|
20230719,095100,20087035,3445,3445,3445,3445,14
|
|
20230719,095000,20038805,3445,3445,3445,3445,6
|
|
20230719,094900,20018135,3445,3445,3445,3445,0
|
|
20230719,094800,20018135,3445,3445,3445,3445,3
|
|
20230719,094700,20007800,3445,3445,3445,3445,0
|
|
20230719,094600,20007800,3445,3445,3445,3445,5
|
|
20230719,094500,19990575,3445,3445,3445,3445,4
|
|
20230719,094400,19976795,3445,3445,3445,3445,2
|
|
20230719,094300,19969905,3445,3440,3445,3440,11
|
|
20230719,094200,19932035,3445,3445,3445,3445,5
|
|
20230719,094100,19914810,3445,3445,3445,3445,3
|
|
20230719,094000,19904475,3445,3445,3445,3445,0
|
|
20230719,093900,19904475,3445,3445,3445,3445,36
|
|
20230719,093800,19780455,3445,3445,3445,3445,2
|
|
20230719,093700,19773565,3445,3445,3445,3445,7
|
|
20230719,093600,19749450,3445,3445,3445,3445,4
|
|
20230719,093500,19735670,3445,3445,3445,3445,4
|
|
20230719,093400,19721890,3445,3445,3445,3445,0
|
|
20230719,093300,19721890,3445,3440,3445,3440,640
|
|
20230719,093200,17518245,3440,3440,3440,3440,3
|
|
20230719,093100,17507925,3440,3440,3440,3440,0
|
|
20230719,093000,17507925,3440,3440,3440,3440,1
|
|
20230719,092900,17504485,3445,3445,3445,3445,0
|
|
20230719,092800,17504485,3445,3445,3445,3445,0
|
|
20230719,092700,17504485,3445,3445,3445,3445,1
|
|
20230719,092600,17501040,3435,3435,3435,3435,0
|
|
20230719,092500,17501040,3435,3435,3435,3435,0
|
|
20230719,092400,17501040,3435,3435,3435,3435,734
|
|
20230719,092300,14979750,3435,3435,3435,3435,14
|
|
20230719,092200,14931660,3435,3440,3440,3435,1627
|
|
20230719,092100,9340320,3440,3440,3440,3440,0
|
|
20230719,092000,9340320,3440,3440,3445,3440,100
|
|
20230719,091900,8996315,3440,3440,3440,3440,0
|
|
20230719,091800,8996315,3440,3440,3440,3440,1152
|
|
20230719,091700,5033435,3440,3440,3440,3440,0
|
|
20230719,091600,5033435,3440,3440,3440,3440,67
|
|
20230719,091500,4802955,3440,3445,3445,3440,1310
|
|
20230719,091400,296545,3445,3445,3445,3445,0
|
|
20230719,091300,296545,3445,3445,3445,3445,1
|
|
20230719,091200,293100,3440,3440,3440,3440,0
|
|
20230719,091100,293100,3440,3450,3450,3440,4
|
|
20230719,091000,279310,3450,3450,3450,3450,50
|
|
20230719,090900,106810,3455,3455,3455,3455,1
|
|
20230719,090800,103355,3440,3440,3440,3440,0
|
|
20230719,090700,103355,3440,3440,3440,3440,0
|
|
20230719,090600,103355,3440,3440,3440,3440,0
|
|
20230719,090500,103355,3440,3440,3440,3440,0
|
|
20230719,090400,103355,3440,3440,3440,3440,0
|
|
20230719,090300,103355,3440,3440,3440,3440,0
|
|
20230719,090200,103355,3440,3445,3445,3440,28
|
|
20230719,090100,6940,3470,3470,3470,3470,0
|
|
20230719,090000,6940,3470,3470,3470,3470,2
|