599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185600,380686660,2040,2040,2040,2040,1595
|
|
20230719,185500,380686660,2040,2040,2040,2040,0
|
|
20230719,185400,380686660,2040,2040,2040,2040,0
|
|
20230719,185300,380686660,2040,2040,2040,2040,0
|
|
20230719,185200,380686660,2040,2040,2040,2040,0
|
|
20230719,185100,380686660,2040,2040,2040,2040,0
|
|
20230719,185000,380686660,2040,2040,2040,2040,0
|
|
20230719,184900,380686660,2040,2040,2040,2040,0
|
|
20230719,184800,380686660,2040,2040,2040,2040,0
|
|
20230719,184700,380686660,2040,2040,2040,2040,0
|
|
20230719,184600,380686660,2040,2040,2040,2040,0
|
|
20230719,184500,380686660,2040,2040,2040,2040,0
|
|
20230719,184400,380686660,2040,2040,2040,2040,0
|
|
20230719,184300,380686660,2040,2040,2040,2040,0
|
|
20230719,184200,380686660,2040,2040,2040,2040,0
|
|
20230719,184100,380686660,2040,2040,2040,2040,0
|
|
20230719,184000,380686660,2040,2040,2040,2040,0
|
|
20230719,183900,380686660,2040,2040,2040,2040,0
|
|
20230719,183800,380686660,2040,2040,2040,2040,0
|
|
20230719,183700,380686660,2040,2040,2040,2040,0
|
|
20230719,183600,380686660,2040,2040,2040,2040,0
|
|
20230719,183500,380686660,2040,2040,2040,2040,0
|
|
20230719,183400,380686660,2040,2040,2040,2040,0
|
|
20230719,183300,380686660,2040,2040,2040,2040,0
|
|
20230719,183200,380686660,2040,2040,2040,2040,0
|
|
20230719,183100,380686660,2040,2040,2040,2040,0
|
|
20230719,183000,380686660,2040,2040,2040,2040,0
|
|
20230719,182900,380686660,2040,2040,2040,2040,0
|
|
20230719,182800,380686660,2040,2040,2040,2040,0
|
|
20230719,182700,380686660,2040,2040,2040,2040,0
|
|
20230719,182600,380686660,2040,2040,2040,2040,1595
|
|
20230719,182500,380686660,2040,2040,2040,2040,0
|
|
20230719,182400,380686660,2040,2040,2040,2040,0
|
|
20230719,182300,380686660,2040,2040,2040,2040,0
|
|
20230719,182200,380686660,2040,2040,2040,2040,0
|
|
20230719,182100,380686660,2040,2040,2040,2040,0
|
|
20230719,182000,380686660,2040,2040,2040,2040,0
|
|
20230719,181900,380686660,2040,2040,2040,2040,0
|
|
20230719,181800,380686660,2040,2040,2040,2040,0
|
|
20230719,181700,380686660,2040,2040,2040,2040,0
|
|
20230719,181600,380686660,2040,2040,2040,2040,0
|
|
20230719,181500,380686660,2040,2040,2040,2040,0
|
|
20230719,181400,380686660,2040,2040,2040,2040,0
|
|
20230719,181300,380686660,2040,2040,2040,2040,0
|
|
20230719,181200,380686660,2040,2040,2040,2040,0
|
|
20230719,181100,380686660,2040,2040,2040,2040,0
|
|
20230719,181000,380686660,2040,2040,2040,2040,0
|
|
20230719,180900,380686660,2040,2040,2040,2040,0
|
|
20230719,180800,380686660,2040,2040,2040,2040,0
|
|
20230719,180700,380686660,2040,2040,2040,2040,0
|
|
20230719,180600,380686660,2040,2040,2040,2040,0
|
|
20230719,180500,380686660,2040,2040,2040,2040,0
|
|
20230719,180400,380686660,2040,2040,2040,2040,0
|
|
20230719,180300,380686660,2040,2040,2040,2040,0
|
|
20230719,180200,380686660,2040,2040,2040,2040,0
|
|
20230719,180100,380686660,2040,2040,2040,2040,0
|
|
20230719,180000,380686660,2040,2040,2040,2040,0
|
|
20230719,175900,380686660,2040,2040,2040,2040,0
|
|
20230719,175800,380686660,2040,2040,2040,2040,0
|
|
20230719,175700,380686660,2040,2040,2040,2040,0
|
|
20230719,175600,380686660,2040,2040,2040,2040,1595
|
|
20230719,175500,380686660,2040,2040,2040,2040,0
|
|
20230719,175400,380686660,2040,2040,2040,2040,0
|
|
20230719,175300,380686660,2040,2040,2040,2040,0
|
|
20230719,175200,380686660,2040,2040,2040,2040,0
|
|
20230719,175100,380686660,2040,2040,2040,2040,0
|
|
20230719,175000,380686660,2040,2040,2040,2040,0
|
|
20230719,174900,380686660,2040,2040,2040,2040,0
|
|
20230719,174800,380686660,2040,2040,2040,2040,0
|
|
20230719,174700,380686660,2040,2040,2040,2040,0
|
|
20230719,174600,380686660,2040,2040,2040,2040,0
|
|
20230719,174500,380686660,2040,2040,2040,2040,0
|
|
20230719,174400,380686660,2040,2040,2040,2040,0
|
|
20230719,174300,380686660,2040,2040,2040,2040,0
|
|
20230719,174200,380686660,2040,2040,2040,2040,0
|
|
20230719,174100,380686660,2040,2040,2040,2040,0
|
|
20230719,174000,380686660,2040,2040,2040,2040,0
|
|
20230719,173900,380686660,2040,2040,2040,2040,0
|
|
20230719,173800,380686660,2040,2040,2040,2040,0
|
|
20230719,173700,380686660,2040,2040,2040,2040,0
|
|
20230719,173600,380686660,2040,2040,2040,2040,0
|
|
20230719,173500,380686660,2040,2040,2040,2040,0
|
|
20230719,173400,380686660,2040,2040,2040,2040,0
|
|
20230719,173300,380686660,2040,2040,2040,2040,0
|
|
20230719,173200,380686660,2040,2040,2040,2040,0
|
|
20230719,173100,380686660,2040,2040,2040,2040,0
|
|
20230719,173000,380686660,2040,2040,2040,2040,0
|
|
20230719,172900,380686660,2040,2040,2040,2040,0
|
|
20230719,172800,380686660,2040,2040,2040,2040,0
|
|
20230719,172700,380686660,2040,2040,2040,2040,0
|
|
20230719,172600,380686660,2040,2040,2040,2040,1595
|
|
20230719,172500,380686660,2040,2040,2040,2040,0
|
|
20230719,172400,380686660,2040,2040,2040,2040,0
|
|
20230719,172300,380686660,2040,2040,2040,2040,0
|
|
20230719,172200,380686660,2040,2040,2040,2040,0
|
|
20230719,172100,380686660,2040,2040,2040,2040,0
|
|
20230719,172000,380686660,2040,2040,2040,2040,0
|
|
20230719,171900,380686660,2040,2040,2040,2040,0
|
|
20230719,171800,380686660,2040,2040,2040,2040,0
|
|
20230719,171700,380686660,2040,2040,2040,2040,0
|
|
20230719,171600,380686660,2040,2040,2040,2040,0
|
|
20230719,171500,380686660,2040,2040,2040,2040,0
|
|
20230719,171400,380686660,2040,2040,2040,2040,0
|
|
20230719,171300,380686660,2040,2040,2040,2040,0
|
|
20230719,171200,380686660,2040,2040,2040,2040,0
|
|
20230719,171100,380686660,2040,2040,2040,2040,0
|
|
20230719,171000,380686660,2040,2040,2040,2040,0
|
|
20230719,170900,380686660,2040,2040,2040,2040,0
|
|
20230719,170800,380686660,2040,2040,2040,2040,0
|
|
20230719,170700,380686660,2040,2040,2040,2040,0
|
|
20230719,170600,380686660,2040,2040,2040,2040,0
|
|
20230719,170500,380686660,2040,2040,2040,2040,0
|
|
20230719,170400,380686660,2040,2040,2040,2040,0
|
|
20230719,170300,380686660,2040,2040,2040,2040,0
|
|
20230719,170200,380686660,2040,2040,2040,2040,0
|
|
20230719,170100,380686660,2040,2040,2040,2040,0
|
|
20230719,170000,380686660,2040,2040,2040,2040,0
|
|
20230719,165900,380686660,2040,2040,2040,2040,0
|
|
20230719,165800,380686660,2040,2040,2040,2040,0
|
|
20230719,165700,380686660,2040,2040,2040,2040,0
|
|
20230719,165600,380686660,2040,2040,2040,2040,1595
|
|
20230719,165500,380686660,2040,2040,2040,2040,0
|
|
20230719,165400,380686660,2040,2040,2040,2040,0
|
|
20230719,165300,380686660,2040,2040,2040,2040,0
|
|
20230719,165200,380686660,2040,2040,2040,2040,0
|
|
20230719,165100,380686660,2040,2040,2040,2040,0
|
|
20230719,165000,380686660,2040,2040,2040,2040,0
|
|
20230719,164900,380686660,2040,2040,2040,2040,0
|
|
20230719,164800,380686660,2040,2040,2040,2040,0
|
|
20230719,164700,380686660,2040,2040,2040,2040,0
|
|
20230719,164600,380686660,2040,2040,2040,2040,0
|
|
20230719,164500,380686660,2040,2040,2040,2040,0
|
|
20230719,164400,380686660,2040,2040,2040,2040,0
|
|
20230719,164300,380686660,2040,2040,2040,2040,0
|
|
20230719,164200,380686660,2040,2040,2040,2040,0
|
|
20230719,164100,380686660,2040,2040,2040,2040,0
|
|
20230719,164000,380686660,2040,2040,2040,2040,0
|
|
20230719,163900,380686660,2040,2040,2040,2040,0
|
|
20230719,163800,380686660,2040,2040,2040,2040,0
|
|
20230719,163700,380686660,2040,2040,2040,2040,0
|
|
20230719,163600,380686660,2040,2040,2040,2040,0
|
|
20230719,163500,380686660,2040,2040,2040,2040,0
|
|
20230719,163400,380686660,2040,2040,2040,2040,0
|
|
20230719,163300,380686660,2040,2040,2040,2040,0
|
|
20230719,163200,380686660,2040,2040,2040,2040,0
|
|
20230719,163100,380686660,2040,2040,2040,2040,0
|
|
20230719,163000,380686660,2040,2040,2040,2040,0
|
|
20230719,162900,380686660,2040,2040,2040,2040,0
|
|
20230719,162800,380686660,2040,2040,2040,2040,0
|
|
20230719,162700,380686660,2040,2040,2040,2040,0
|
|
20230719,162600,380686660,2040,2040,2040,2040,1595
|
|
20230719,162500,380686660,2040,2040,2040,2040,0
|
|
20230719,162400,380686660,2040,2040,2040,2040,0
|
|
20230719,162300,380686660,2040,2040,2040,2040,0
|
|
20230719,162200,380686660,2040,2040,2040,2040,0
|
|
20230719,162100,380686660,2040,2040,2040,2040,0
|
|
20230719,162000,380686660,2040,2040,2040,2040,0
|
|
20230719,161900,380686660,2040,2040,2040,2040,0
|
|
20230719,161800,380686660,2040,2040,2040,2040,0
|
|
20230719,161700,380686660,2040,2040,2040,2040,0
|
|
20230719,161600,380686660,2040,2040,2040,2040,0
|
|
20230719,161500,380686660,2040,2040,2040,2040,0
|
|
20230719,161400,380686660,2040,2040,2040,2040,0
|
|
20230719,161300,380686660,2040,2040,2040,2040,0
|
|
20230719,161200,380686660,2040,2040,2040,2040,0
|
|
20230719,161100,380686660,2040,2040,2040,2040,0
|
|
20230719,161000,380686660,2040,2040,2040,2040,0
|
|
20230719,160900,380686660,2040,2040,2040,2040,0
|
|
20230719,160800,380686660,2040,2040,2040,2040,0
|
|
20230719,160700,380686660,2040,2040,2040,2040,0
|
|
20230719,160600,380686660,2040,2040,2040,2040,0
|
|
20230719,160500,380686660,2040,2040,2040,2040,0
|
|
20230719,160400,380686660,2040,2040,2040,2040,0
|
|
20230719,160300,380686660,2040,2040,2040,2040,0
|
|
20230719,160200,380686660,2040,2040,2040,2040,0
|
|
20230719,160100,380686660,2040,2040,2040,2040,0
|
|
20230719,160000,380686660,2040,2040,2040,2040,0
|
|
20230719,155900,380686660,2040,2040,2040,2040,0
|
|
20230719,155800,380686660,2040,2040,2040,2040,0
|
|
20230719,155700,380686660,2040,2040,2040,2040,0
|
|
20230719,155600,380686660,2040,2040,2040,2040,1595
|
|
20230719,155500,380686660,2040,2040,2040,2040,0
|
|
20230719,155400,380686660,2040,2040,2040,2040,0
|
|
20230719,155300,380686660,2040,2040,2040,2040,0
|
|
20230719,155200,380686660,2040,2040,2040,2040,0
|
|
20230719,155100,380686660,2040,2040,2040,2040,0
|
|
20230719,155000,380686660,2040,2040,2040,2040,0
|
|
20230719,154900,380686660,2040,2040,2040,2040,0
|
|
20230719,154800,380686660,2040,2040,2040,2040,0
|
|
20230719,154700,380686660,2040,2040,2040,2040,0
|
|
20230719,154600,380686660,2040,2040,2040,2040,0
|
|
20230719,154500,380686660,2040,2040,2040,2040,0
|
|
20230719,154400,380686660,2040,2040,2040,2040,0
|
|
20230719,154300,380686660,2040,2040,2040,2040,0
|
|
20230719,154200,380686660,2040,2040,2040,2040,0
|
|
20230719,154100,380686660,2040,2040,2040,2040,0
|
|
20230719,154000,380686660,2040,2040,2040,2040,0
|
|
20230719,153900,380686660,2040,2040,2040,2040,0
|
|
20230719,153800,380686660,2040,2040,2040,2040,0
|
|
20230719,153700,380686660,2040,2040,2040,2040,0
|
|
20230719,153600,380686660,2040,2040,2040,2040,0
|
|
20230719,153500,380686660,2040,2040,2040,2040,0
|
|
20230719,153400,380686660,2040,2040,2040,2040,0
|
|
20230719,153300,380686660,2040,2040,2040,2040,0
|
|
20230719,153200,380686660,2040,2040,2040,2040,0
|
|
20230719,153100,380686660,2040,2040,2040,2040,0
|
|
20230719,153000,380686660,2040,2040,2040,2040,1595
|
|
20230719,152900,377432860,2040,2040,2040,2040,0
|
|
20230719,152800,377432860,2040,2040,2040,2040,0
|
|
20230719,152700,377432860,2040,2040,2040,2040,0
|
|
20230719,152600,377432860,2040,2040,2040,2040,0
|
|
20230719,152500,377432860,2040,2040,2040,2040,0
|
|
20230719,152400,377432860,2040,2040,2040,2040,0
|
|
20230719,152300,377432860,2040,2040,2040,2040,0
|
|
20230719,152200,377432860,2040,2040,2040,2040,0
|
|
20230719,152100,377432860,2040,2040,2040,2040,0
|
|
20230719,152000,377432860,2040,2040,2040,2040,0
|
|
20230719,151900,377432860,2040,2040,2040,2035,353
|
|
20230719,151800,376714490,2035,2040,2040,2035,5
|
|
20230719,151700,376704310,2035,2035,2035,2035,0
|
|
20230719,151600,376704310,2035,2035,2035,2035,0
|
|
20230719,151500,376704310,2035,2035,2035,2035,0
|
|
20230719,151400,376704310,2035,2035,2035,2035,158
|
|
20230719,151300,376382780,2035,2035,2035,2035,20
|
|
20230719,151200,376342080,2035,2035,2035,2035,0
|
|
20230719,151100,376342080,2035,2035,2035,2035,69
|
|
20230719,151000,376201665,2035,2035,2035,2035,534
|
|
20230719,150900,375114975,2035,2030,2035,2030,591
|
|
20230719,150800,373914870,2030,2035,2035,2030,1029
|
|
20230719,150700,371821000,2030,2030,2030,2030,0
|
|
20230719,150600,371821000,2030,2030,2030,2030,0
|
|
20230719,150500,371821000,2030,2030,2030,2030,0
|
|
20230719,150400,371821000,2030,2030,2030,2030,784
|
|
20230719,150300,370229480,2030,2035,2035,2030,5417
|
|
20230719,150200,359232190,2035,2035,2035,2035,0
|
|
20230719,150100,359232190,2035,2035,2035,2035,0
|
|
20230719,150000,359232190,2035,2035,2035,2035,0
|
|
20230719,145900,359232190,2035,2035,2035,2035,100
|
|
20230719,145800,359028690,2030,2030,2030,2030,0
|
|
20230719,145700,359028690,2030,2030,2030,2030,0
|
|
20230719,145600,359028690,2030,2030,2030,2030,100
|
|
20230719,145500,358825690,2035,2035,2035,2035,191
|
|
20230719,145400,358437005,2035,2035,2035,2035,0
|
|
20230719,145300,358437005,2035,2035,2035,2035,110
|
|
20230719,145200,358213155,2035,2035,2035,2035,99
|
|
20230719,145100,358011690,2035,2035,2035,2035,1050
|
|
20230719,145000,355874940,2030,2030,2030,2030,0
|
|
20230719,144900,355874940,2030,2035,2035,2030,370
|
|
20230719,144800,355123490,2035,2035,2035,2035,20
|
|
20230719,144700,355082790,2035,2035,2035,2035,147
|
|
20230719,144600,354783645,2035,2035,2035,2035,0
|
|
20230719,144500,354783645,2035,2035,2035,2035,0
|
|
20230719,144400,354783645,2035,2035,2035,2035,0
|
|
20230719,144300,354783645,2035,2035,2035,2035,100
|
|
20230719,144200,354580145,2035,2035,2035,2035,186
|
|
20230719,144100,354201635,2035,2035,2035,2035,79
|
|
20230719,144000,354040870,2035,2035,2035,2035,0
|
|
20230719,143900,354040870,2035,2035,2035,2035,3
|
|
20230719,143800,354034765,2035,2035,2035,2035,0
|
|
20230719,143700,354034765,2035,2035,2035,2035,0
|
|
20230719,143600,354034765,2035,2035,2035,2035,404
|
|
20230719,143500,353212625,2035,2030,2035,2030,2
|
|
20230719,143400,353208560,2035,2035,2035,2035,0
|
|
20230719,143300,353208560,2035,2035,2035,2035,0
|
|
20230719,143200,353208560,2035,2030,2035,2030,62
|
|
20230719,143100,353082600,2030,2030,2030,2030,0
|
|
20230719,143000,353082600,2030,2030,2030,2030,0
|
|
20230719,142900,353082600,2030,2030,2030,2030,0
|
|
20230719,142800,353082600,2030,2030,2030,2030,0
|
|
20230719,142700,353082600,2030,2030,2030,2030,650
|
|
20230719,142600,351763100,2030,2040,2040,2030,5025
|
|
20230719,142500,341555720,2035,2035,2035,2035,829
|
|
20230719,142400,339868705,2035,2035,2035,2035,0
|
|
20230719,142300,339868705,2035,2035,2035,2035,0
|
|
20230719,142200,339868705,2035,2035,2035,2035,319
|
|
20230719,142100,339219540,2035,2035,2035,2035,0
|
|
20230719,142000,339219540,2035,2035,2035,2035,0
|
|
20230719,141900,339219540,2035,2035,2035,2035,0
|
|
20230719,141800,339219540,2035,2035,2035,2035,0
|
|
20230719,141700,339219540,2035,2035,2035,2035,0
|
|
20230719,141600,339219540,2035,2035,2035,2035,40
|
|
20230719,141500,339138140,2035,2035,2035,2035,10
|
|
20230719,141400,339117790,2035,2035,2035,2035,354
|
|
20230719,141300,338397400,2040,2040,2040,2040,0
|
|
20230719,141200,338397400,2040,2040,2040,2040,26
|
|
20230719,141100,338344360,2040,2040,2040,2040,1000
|
|
20230719,141000,336304360,2040,2040,2040,2040,0
|
|
20230719,140900,336304360,2040,2040,2040,2040,0
|
|
20230719,140800,336304360,2040,2040,2040,2040,0
|
|
20230719,140700,336304360,2040,2040,2040,2040,1
|
|
20230719,140600,336302320,2040,2040,2040,2040,0
|
|
20230719,140500,336302320,2040,2040,2040,2040,597
|
|
20230719,140400,335084440,2040,2040,2040,2040,908
|
|
20230719,140300,333232120,2040,2040,2040,2040,0
|
|
20230719,140200,333232120,2040,2040,2040,2040,10
|
|
20230719,140100,333211720,2035,2035,2035,2035,0
|
|
20230719,140000,333211720,2035,2035,2035,2035,58
|
|
20230719,135900,333093690,2035,2035,2035,2035,0
|
|
20230719,135800,333093690,2035,2035,2035,2035,0
|
|
20230719,135700,333093690,2035,2035,2035,2035,1134
|
|
20230719,135600,330786000,2035,2035,2035,2035,0
|
|
20230719,135500,330786000,2035,2035,2035,2035,0
|
|
20230719,135400,330786000,2035,2035,2035,2035,0
|
|
20230719,135300,330786000,2035,2035,2035,2035,2382
|
|
20230719,135200,325938630,2035,2035,2035,2035,0
|
|
20230719,135100,325938630,2035,2035,2035,2035,0
|
|
20230719,135000,325938630,2035,2035,2035,2035,20
|
|
20230719,134900,325897930,2030,2030,2030,2030,0
|
|
20230719,134800,325897930,2030,2030,2030,2030,3
|
|
20230719,134700,325891840,2030,2030,2030,2030,0
|
|
20230719,134600,325891840,2030,2030,2030,2030,0
|
|
20230719,134500,325891840,2030,2030,2030,2030,0
|
|
20230719,134400,325891840,2030,2030,2030,2030,0
|
|
20230719,134300,325891840,2030,2030,2030,2030,0
|
|
20230719,134200,325891840,2030,2030,2030,2030,0
|
|
20230719,134100,325891840,2030,2030,2030,2030,0
|
|
20230719,134000,325891840,2030,2030,2030,2030,0
|
|
20230719,133900,325891840,2030,2030,2030,2030,147
|
|
20230719,133800,325593430,2030,2030,2030,2030,72
|
|
20230719,133700,325447270,2030,2030,2030,2030,0
|
|
20230719,133600,325447270,2030,2030,2030,2030,0
|
|
20230719,133500,325447270,2030,2030,2030,2030,0
|
|
20230719,133400,325447270,2030,2030,2030,2030,0
|
|
20230719,133300,325447270,2030,2030,2030,2030,1015
|
|
20230719,133200,323386820,2030,2030,2030,2030,4
|
|
20230719,133100,323378700,2030,2030,2030,2030,1515
|
|
20230719,133000,320303250,2025,2025,2025,2025,0
|
|
20230719,132900,320303250,2025,2025,2025,2025,0
|
|
20230719,132800,320303250,2025,2025,2025,2025,0
|
|
20230719,132700,320303250,2025,2025,2025,2025,0
|
|
20230719,132600,320303250,2025,2025,2025,2025,7734
|
|
20230719,132500,304641900,2030,2030,2030,2025,4125
|
|
20230719,132400,296272445,2030,2030,2030,2030,0
|
|
20230719,132300,296272445,2030,2030,2030,2030,5000
|
|
20230719,132200,286122445,2030,2035,2035,2030,7000
|
|
20230719,132100,271908045,2035,2035,2035,2035,0
|
|
20230719,132000,271908045,2035,2035,2035,2035,241
|
|
20230719,131900,271417610,2035,2035,2035,2035,0
|
|
20230719,131800,271417610,2035,2035,2035,2035,0
|
|
20230719,131700,271417610,2035,2035,2035,2035,0
|
|
20230719,131600,271417610,2035,2035,2035,2035,781
|
|
20230719,131500,269828275,2035,2035,2035,2035,0
|
|
20230719,131400,269828275,2035,2035,2035,2035,330
|
|
20230719,131300,269156725,2035,2035,2035,2035,73
|
|
20230719,131200,269008170,2035,2035,2035,2035,84
|
|
20230719,131100,268837230,2035,2035,2035,2035,1922
|
|
20230719,131000,264925960,2035,2035,2035,2035,379
|
|
20230719,130900,264154695,2035,2035,2035,2035,0
|
|
20230719,130800,264154695,2035,2035,2035,2035,0
|
|
20230719,130700,264154695,2035,2035,2035,2035,0
|
|
20230719,130600,264154695,2035,2035,2035,2035,81
|
|
20230719,130500,263989860,2035,2035,2035,2035,40
|
|
20230719,130400,263908460,2035,2035,2035,2035,5
|
|
20230719,130300,263898285,2030,2035,2035,2030,1047
|
|
20230719,130200,261771975,2035,2040,2040,2035,867
|
|
20230719,130100,260007625,2040,2040,2040,2040,4
|
|
20230719,130000,259999465,2040,2040,2040,2040,0
|
|
20230719,125900,259999465,2040,2040,2040,2040,0
|
|
20230719,125800,259999465,2040,2040,2040,2040,15
|
|
20230719,125700,259968865,2040,2040,2040,2040,1
|
|
20230719,125600,259966825,2040,2040,2040,2040,1
|
|
20230719,125500,259964785,2040,2040,2040,2040,700
|
|
20230719,125400,258536785,2040,2040,2040,2040,0
|
|
20230719,125300,258536785,2040,2040,2040,2040,0
|
|
20230719,125200,258536785,2040,2045,2045,2040,4
|
|
20230719,125100,258528615,2045,2045,2045,2045,0
|
|
20230719,125000,258528615,2045,2045,2045,2045,0
|
|
20230719,124900,258528615,2045,2045,2045,2045,0
|
|
20230719,124800,258528615,2045,2035,2045,2035,1610
|
|
20230719,124700,255250185,2035,2035,2035,2035,10003
|
|
20230719,124600,234894080,2035,2035,2035,2035,0
|
|
20230719,124500,234894080,2035,2035,2035,2035,0
|
|
20230719,124400,234894080,2035,2035,2035,2035,0
|
|
20230719,124300,234894080,2035,2035,2035,2035,1633
|
|
20230719,124200,231570925,2035,2035,2035,2035,662
|
|
20230719,124100,230223755,2035,2035,2035,2035,0
|
|
20230719,124000,230223755,2035,2035,2035,2035,0
|
|
20230719,123900,230223755,2035,2035,2035,2035,500
|
|
20230719,123800,229206255,2035,2035,2035,2035,2001
|
|
20230719,123700,225134220,2035,2035,2035,2035,6830
|
|
20230719,123600,211235170,2035,2035,2035,2035,147
|
|
20230719,123500,210936025,2035,2035,2035,2035,29
|
|
20230719,123400,210877010,2035,2035,2035,2035,0
|
|
20230719,123300,210877010,2035,2035,2035,2035,2
|
|
20230719,123200,210872940,2035,2035,2035,2035,1000
|
|
20230719,123100,208837940,2035,2045,2045,2035,237
|
|
20230719,123000,208354645,2045,2045,2045,2045,1
|
|
20230719,122900,208352600,2045,2045,2045,2045,0
|
|
20230719,122800,208352600,2045,2045,2045,2045,2
|
|
20230719,122700,208348510,2035,2035,2035,2035,1676
|
|
20230719,122600,204937850,2035,2035,2035,2035,1
|
|
20230719,122500,204935815,2035,2040,2040,2035,2000
|
|
20230719,122400,200864010,2040,2040,2040,2040,0
|
|
20230719,122300,200864010,2040,2040,2040,2040,149
|
|
20230719,122200,200560050,2040,2040,2040,2040,2
|
|
20230719,122100,200555970,2040,2040,2040,2040,0
|
|
20230719,122000,200555970,2040,2040,2040,2040,399
|
|
20230719,121900,199742010,2040,2040,2040,2040,0
|
|
20230719,121800,199742010,2040,2040,2040,2040,1000
|
|
20230719,121700,197702010,2040,2040,2040,2040,101
|
|
20230719,121600,197495970,2040,2040,2040,2040,0
|
|
20230719,121500,197495970,2040,2040,2040,2040,0
|
|
20230719,121400,197495970,2040,2040,2040,2040,0
|
|
20230719,121300,197495970,2040,2040,2040,2040,3
|
|
20230719,121200,197489850,2045,2045,2045,2045,20
|
|
20230719,121100,197448950,2045,2045,2045,2045,20
|
|
20230719,121000,197408050,2045,2045,2045,2045,0
|
|
20230719,120900,197408050,2045,2045,2045,2045,0
|
|
20230719,120800,197408050,2045,2045,2045,2045,0
|
|
20230719,120700,197408050,2045,2045,2045,2045,0
|
|
20230719,120600,197408050,2045,2045,2045,2045,0
|
|
20230719,120500,197408050,2045,2045,2045,2045,0
|
|
20230719,120400,197408050,2045,2045,2045,2045,0
|
|
20230719,120300,197408050,2045,2045,2045,2045,0
|
|
20230719,120200,197408050,2045,2045,2045,2045,0
|
|
20230719,120100,197408050,2045,2045,2045,2045,0
|
|
20230719,120000,197408050,2045,2045,2045,2045,0
|
|
20230719,115900,197408050,2045,2045,2045,2045,2
|
|
20230719,115800,197403960,2045,2045,2045,2045,18
|
|
20230719,115700,197367150,2045,2045,2045,2045,0
|
|
20230719,115600,197367150,2045,2045,2045,2045,1
|
|
20230719,115500,197365105,2045,2045,2045,2040,2280
|
|
20230719,115400,192708420,2045,2045,2045,2045,244
|
|
20230719,115300,192209440,2045,2045,2045,2045,1
|
|
20230719,115200,192207395,2045,2045,2045,2045,44
|
|
20230719,115100,192117415,2040,2040,2040,2040,0
|
|
20230719,115000,192117415,2040,2040,2040,2040,450
|
|
20230719,114900,191199415,2040,2040,2040,2040,1219
|
|
20230719,114800,188712655,2040,2040,2040,2040,60
|
|
20230719,114700,188590255,2050,2050,2050,2050,0
|
|
20230719,114600,188590255,2050,2050,2050,2050,0
|
|
20230719,114500,188590255,2050,2050,2050,2050,0
|
|
20230719,114400,188590255,2050,2050,2050,2050,5
|
|
20230719,114300,188580005,2050,2050,2050,2050,1
|
|
20230719,114200,188577955,2045,2045,2045,2045,0
|
|
20230719,114100,188577955,2045,2045,2045,2045,0
|
|
20230719,114000,188577955,2045,2045,2045,2045,67
|
|
20230719,113900,188440940,2040,2040,2040,2040,3
|
|
20230719,113800,188434820,2045,2045,2045,2045,0
|
|
20230719,113700,188434820,2045,2045,2045,2045,0
|
|
20230719,113600,188434820,2045,2040,2045,2040,577
|
|
20230719,113500,187257560,2040,2040,2040,2040,459
|
|
20230719,113400,186321200,2040,2040,2040,2040,0
|
|
20230719,113300,186321200,2040,2040,2040,2040,464
|
|
20230719,113200,185374640,2045,2045,2045,2045,10
|
|
20230719,113100,185354190,2045,2045,2045,2045,600
|
|
20230719,113000,184127190,2035,2035,2035,2035,0
|
|
20230719,112900,184127190,2035,2035,2035,2035,390
|
|
20230719,112800,183333540,2035,2040,2040,2035,1000
|
|
20230719,112700,181298535,2035,2035,2035,2035,0
|
|
20230719,112600,181298535,2035,2045,2045,2035,250
|
|
20230719,112500,180789685,2055,2055,2055,2055,0
|
|
20230719,112400,180789685,2055,2055,2055,2055,0
|
|
20230719,112300,180789685,2055,2055,2055,2055,40
|
|
20230719,112200,180707485,2055,2055,2055,2055,1
|
|
20230719,112100,180705430,2035,2035,2035,2035,1
|
|
20230719,112000,180703395,2035,2035,2035,2035,0
|
|
20230719,111900,180703395,2035,2040,2040,2035,8882
|
|
20230719,111800,162611680,2040,2040,2040,2040,0
|
|
20230719,111700,162611680,2040,2040,2040,2040,244
|
|
20230719,111600,162113920,2045,2045,2045,2045,6
|
|
20230719,111500,162101650,2045,2045,2045,2045,0
|
|
20230719,111400,162101650,2045,2045,2045,2045,0
|
|
20230719,111300,162101650,2045,2045,2045,2045,100
|
|
20230719,111200,161897150,2040,2045,2045,2040,829
|
|
20230719,111100,160205975,2055,2045,2055,2045,197
|
|
20230719,111000,159802110,2040,2045,2045,2040,1100
|
|
20230719,110900,157557610,2040,2040,2040,2040,0
|
|
20230719,110800,157557610,2040,2040,2040,2040,15
|
|
20230719,110700,157527010,2045,2045,2045,2045,0
|
|
20230719,110600,157527010,2045,2050,2050,2045,1973
|
|
20230719,110500,153492215,2050,2050,2050,2050,15
|
|
20230719,110400,153461465,2050,2050,2050,2050,0
|
|
20230719,110300,153461465,2050,2050,2050,2050,0
|
|
20230719,110200,153461465,2050,2050,2050,2050,0
|
|
20230719,110100,153461465,2050,2050,2050,2050,24
|
|
20230719,110000,153412265,2050,2050,2050,2050,1030
|
|
20230719,105900,151300765,2050,2050,2050,2045,2745
|
|
20230719,105800,145678550,2050,2050,2050,2050,10
|
|
20230719,105700,145658050,2050,2050,2050,2050,280
|
|
20230719,105600,145084050,2060,2050,2060,2050,1002
|
|
20230719,105500,143029940,2050,2050,2050,2050,0
|
|
20230719,105400,143029940,2050,2050,2050,2050,1250
|
|
20230719,105300,140467440,2050,2050,2050,2050,0
|
|
20230719,105200,140467440,2050,2050,2050,2050,1000
|
|
20230719,105100,138417440,2050,2055,2055,2050,2274
|
|
20230719,105000,133753240,2055,2055,2055,2055,0
|
|
20230719,104900,133753240,2055,2055,2055,2055,500
|
|
20230719,104800,132725740,2055,2055,2055,2055,0
|
|
20230719,104700,132725740,2055,2055,2055,2055,0
|
|
20230719,104600,132725740,2055,2055,2055,2055,0
|
|
20230719,104500,132725740,2055,2055,2055,2055,0
|
|
20230719,104400,132725740,2055,2055,2055,2055,0
|
|
20230719,104300,132725740,2055,2055,2055,2055,0
|
|
20230719,104200,132725740,2055,2055,2055,2055,0
|
|
20230719,104100,132725740,2055,2055,2055,2055,0
|
|
20230719,104000,132725740,2055,2055,2055,2055,0
|
|
20230719,103900,132725740,2055,2055,2055,2055,1
|
|
20230719,103800,132723685,2060,2060,2060,2060,0
|
|
20230719,103700,132723685,2060,2060,2060,2060,0
|
|
20230719,103600,132723685,2060,2060,2060,2060,0
|
|
20230719,103500,132723685,2060,2060,2060,2060,50
|
|
20230719,103400,132620685,2060,2060,2060,2060,0
|
|
20230719,103300,132620685,2060,2055,2060,2055,2
|
|
20230719,103200,132616570,2055,2055,2055,2055,0
|
|
20230719,103100,132616570,2055,2055,2055,2055,0
|
|
20230719,103000,132616570,2055,2055,2055,2055,245
|
|
20230719,102900,132113095,2050,2050,2050,2050,0
|
|
20230719,102800,132113095,2050,2050,2050,2050,0
|
|
20230719,102700,132113095,2050,2050,2050,2050,0
|
|
20230719,102600,132113095,2050,2050,2050,2050,0
|
|
20230719,102500,132113095,2050,2050,2050,2050,0
|
|
20230719,102400,132113095,2050,2050,2050,2050,0
|
|
20230719,102300,132113095,2050,2050,2050,2050,0
|
|
20230719,102200,132113095,2050,2050,2050,2050,0
|
|
20230719,102100,132113095,2050,2050,2050,2050,0
|
|
20230719,102000,132113095,2050,2050,2050,2050,0
|
|
20230719,101900,132113095,2050,2050,2050,2050,0
|
|
20230719,101800,132113095,2050,2050,2050,2050,154
|
|
20230719,101700,131797395,2055,2055,2055,2055,1
|
|
20230719,101600,131795340,2055,2055,2055,2055,0
|
|
20230719,101500,131795340,2055,2055,2055,2055,10
|
|
20230719,101400,131774790,2050,2050,2050,2050,0
|
|
20230719,101300,131774790,2050,2050,2050,2050,55
|
|
20230719,101200,131662040,2050,2055,2055,2050,167
|
|
20230719,101100,131319415,2055,2060,2060,2055,3
|
|
20230719,101000,131313245,2055,2055,2055,2055,219
|
|
20230719,100900,130863200,2055,2055,2055,2055,0
|
|
20230719,100800,130863200,2055,2055,2055,2055,500
|
|
20230719,100700,129835700,2050,2050,2050,2050,0
|
|
20230719,100600,129835700,2050,2050,2050,2050,0
|
|
20230719,100500,129835700,2050,2050,2050,2050,0
|
|
20230719,100400,129835700,2050,2050,2050,2050,0
|
|
20230719,100300,129835700,2050,2050,2050,2050,1100
|
|
20230719,100200,127580700,2055,2055,2055,2055,0
|
|
20230719,100100,127580700,2055,2050,2055,2050,1200
|
|
20230719,100000,125115700,2050,2050,2050,2050,0
|
|
20230719,095900,125115700,2050,2050,2050,2050,0
|
|
20230719,095800,125115700,2050,2050,2050,2050,0
|
|
20230719,095700,125115700,2050,2050,2050,2050,0
|
|
20230719,095600,125115700,2050,2050,2050,2050,100
|
|
20230719,095500,124910700,2050,2050,2050,2050,0
|
|
20230719,095400,124910700,2050,2050,2050,2050,0
|
|
20230719,095300,124910700,2050,2050,2050,2050,0
|
|
20230719,095200,124910700,2050,2050,2050,2050,0
|
|
20230719,095100,124910700,2050,2050,2050,2050,0
|
|
20230719,095000,124910700,2050,2050,2050,2050,0
|
|
20230719,094900,124910700,2050,2050,2050,2050,219
|
|
20230719,094800,124461750,2050,2050,2050,2050,0
|
|
20230719,094700,124461750,2050,2050,2050,2050,0
|
|
20230719,094600,124461750,2050,2045,2050,2045,802
|
|
20230719,094500,122819660,2045,2045,2045,2045,400
|
|
20230719,094400,122001660,2045,2045,2045,2045,0
|
|
20230719,094300,122001660,2045,2050,2050,2045,46
|
|
20230719,094200,121907580,2045,2045,2045,2045,100
|
|
20230719,094100,121703080,2045,2045,2045,2045,170
|
|
20230719,094000,121355430,2045,2045,2045,2045,0
|
|
20230719,093900,121355430,2045,2045,2045,2045,0
|
|
20230719,093800,121355430,2045,2060,2060,2045,9
|
|
20230719,093700,121336950,2065,2065,2065,2065,0
|
|
20230719,093600,121336950,2065,2045,2065,2045,1001
|
|
20230719,093500,119289885,2045,2045,2045,2045,0
|
|
20230719,093400,119289885,2045,2060,2060,2045,1200
|
|
20230719,093300,116830915,2060,2060,2060,2060,0
|
|
20230719,093200,116830915,2060,2060,2060,2060,0
|
|
20230719,093100,116830915,2060,2060,2060,2060,21
|
|
20230719,093000,116787655,2055,2055,2055,2055,2206
|
|
20230719,092900,112254325,2050,2050,2050,2050,50
|
|
20230719,092800,112151825,2055,2055,2055,2055,551
|
|
20230719,092700,111019520,2055,2055,2055,2055,0
|
|
20230719,092600,111019520,2055,2055,2055,2055,50
|
|
20230719,092500,110916770,2045,2045,2045,2045,0
|
|
20230719,092400,110916770,2045,2045,2050,2045,13433
|
|
20230719,092300,83393265,2045,2045,2045,2045,1
|
|
20230719,092200,83391220,2040,2040,2040,2040,932
|
|
20230719,092100,81489940,2040,2040,2040,2040,100
|
|
20230719,092000,81285940,2045,2040,2045,2040,414
|
|
20230719,091900,80439350,2040,2040,2045,2040,233
|
|
20230719,091800,79963980,2040,2050,2050,2040,1693
|
|
20230719,091700,76500680,2045,2045,2050,2045,1222
|
|
20230719,091600,74001080,2040,2045,2045,2040,1100
|
|
20230719,091500,71756580,2040,2045,2045,2040,2146
|
|
20230719,091400,67375930,2045,2045,2045,2045,1556
|
|
20230719,091300,64193910,2045,2045,2045,2045,670
|
|
20230719,091200,62823760,2040,2035,2040,2035,2325
|
|
20230719,091100,58080885,2035,2035,2035,2030,177
|
|
20230719,091000,57721190,2040,2045,2045,2040,13
|
|
20230719,090900,57694645,2045,2050,2050,2030,12279
|
|
20230719,090800,32635695,2050,2055,2055,2050,551
|
|
20230719,090700,31506140,2050,2050,2050,2050,608
|
|
20230719,090600,30259740,2055,2070,2070,2055,716
|
|
20230719,090500,28787960,2070,2050,2070,2050,1157
|
|
20230719,090400,26411055,2050,2050,2050,2050,1000
|
|
20230719,090300,24361055,2050,2055,2055,2050,4315
|
|
20230719,090200,15507770,2060,2075,2075,2060,622
|
|
20230719,090100,14226370,2065,2075,2075,2065,4445
|
|
20230719,090000,5046880,2075,2065,2075,2065,2444
|