613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191000,531113875,2070,2070,2070,2070,526
|
|
20230718,190900,531113875,2070,2070,2070,2070,0
|
|
20230718,190800,531113875,2070,2070,2070,2070,0
|
|
20230718,190700,531113875,2070,2070,2070,2070,0
|
|
20230718,190600,531113875,2070,2070,2070,2070,0
|
|
20230718,190500,531113875,2070,2070,2070,2070,0
|
|
20230718,190400,531113875,2070,2070,2070,2070,0
|
|
20230718,190300,531113875,2070,2070,2070,2070,0
|
|
20230718,190200,531113875,2070,2070,2070,2070,0
|
|
20230718,190100,531113875,2070,2070,2070,2070,0
|
|
20230718,190000,531113875,2070,2070,2070,2070,0
|
|
20230718,185900,531113875,2070,2070,2070,2070,0
|
|
20230718,185800,531113875,2070,2070,2070,2070,0
|
|
20230718,185700,531113875,2070,2070,2070,2070,0
|
|
20230718,185600,531113875,2070,2070,2070,2070,0
|
|
20230718,185500,531113875,2070,2070,2070,2070,0
|
|
20230718,185400,531113875,2070,2070,2070,2070,0
|
|
20230718,185300,531113875,2070,2070,2070,2070,0
|
|
20230718,185200,531113875,2070,2070,2070,2070,0
|
|
20230718,185100,531113875,2070,2070,2070,2070,0
|
|
20230718,185000,531113875,2070,2070,2070,2070,0
|
|
20230718,184900,531113875,2070,2070,2070,2070,0
|
|
20230718,184800,531113875,2070,2070,2070,2070,0
|
|
20230718,184700,531113875,2070,2070,2070,2070,0
|
|
20230718,184600,531113875,2070,2070,2070,2070,0
|
|
20230718,184500,531113875,2070,2070,2070,2070,0
|
|
20230718,184400,531113875,2070,2070,2070,2070,0
|
|
20230718,184300,531113875,2070,2070,2070,2070,0
|
|
20230718,184200,531113875,2070,2070,2070,2070,0
|
|
20230718,184100,531113875,2070,2070,2070,2070,0
|
|
20230718,184000,531113875,2070,2070,2070,2070,526
|
|
20230718,183900,531113875,2070,2070,2070,2070,0
|
|
20230718,183800,531113875,2070,2070,2070,2070,0
|
|
20230718,183700,531113875,2070,2070,2070,2070,0
|
|
20230718,183600,531113875,2070,2070,2070,2070,0
|
|
20230718,183500,531113875,2070,2070,2070,2070,0
|
|
20230718,183400,531113875,2070,2070,2070,2070,0
|
|
20230718,183300,531113875,2070,2070,2070,2070,0
|
|
20230718,183200,531113875,2070,2070,2070,2070,0
|
|
20230718,183100,531113875,2070,2070,2070,2070,0
|
|
20230718,183000,531113875,2070,2070,2070,2070,0
|
|
20230718,182900,531113875,2070,2070,2070,2070,0
|
|
20230718,182800,531113875,2070,2070,2070,2070,0
|
|
20230718,182700,531113875,2070,2070,2070,2070,0
|
|
20230718,182600,531113875,2070,2070,2070,2070,0
|
|
20230718,182500,531113875,2070,2070,2070,2070,0
|
|
20230718,182400,531113875,2070,2070,2070,2070,0
|
|
20230718,182300,531113875,2070,2070,2070,2070,0
|
|
20230718,182200,531113875,2070,2070,2070,2070,0
|
|
20230718,182100,531113875,2070,2070,2070,2070,0
|
|
20230718,182000,531113875,2070,2070,2070,2070,0
|
|
20230718,181900,531113875,2070,2070,2070,2070,0
|
|
20230718,181800,531113875,2070,2070,2070,2070,0
|
|
20230718,181700,531113875,2070,2070,2070,2070,0
|
|
20230718,181600,531113875,2070,2070,2070,2070,0
|
|
20230718,181500,531113875,2070,2070,2070,2070,0
|
|
20230718,181400,531113875,2070,2070,2070,2070,0
|
|
20230718,181300,531113875,2070,2070,2070,2070,0
|
|
20230718,181200,531113875,2070,2070,2070,2070,0
|
|
20230718,181100,531113875,2070,2070,2070,2070,0
|
|
20230718,181000,531113875,2070,2070,2070,2070,526
|
|
20230718,180900,531113875,2070,2070,2070,2070,0
|
|
20230718,180800,531113875,2070,2070,2070,2070,0
|
|
20230718,180700,531113875,2070,2070,2070,2070,0
|
|
20230718,180600,531113875,2070,2070,2070,2070,0
|
|
20230718,180500,531113875,2070,2070,2070,2070,0
|
|
20230718,180400,531113875,2070,2070,2070,2070,0
|
|
20230718,180300,531113875,2070,2070,2070,2070,0
|
|
20230718,180200,531113875,2070,2070,2070,2070,0
|
|
20230718,180100,531113875,2070,2070,2070,2070,0
|
|
20230718,180000,531113875,2070,2070,2070,2070,0
|
|
20230718,175900,531113875,2070,2070,2070,2070,0
|
|
20230718,175800,531113875,2070,2070,2070,2070,0
|
|
20230718,175700,531113875,2070,2070,2070,2070,0
|
|
20230718,175600,531113875,2070,2070,2070,2070,0
|
|
20230718,175500,531113875,2070,2070,2070,2070,0
|
|
20230718,175400,531113875,2070,2070,2070,2070,0
|
|
20230718,175300,531113875,2070,2070,2070,2070,0
|
|
20230718,175200,531113875,2070,2070,2070,2070,0
|
|
20230718,175100,531113875,2070,2070,2070,2070,0
|
|
20230718,175000,531113875,2070,2070,2070,2070,0
|
|
20230718,174900,531113875,2070,2070,2070,2070,0
|
|
20230718,174800,531113875,2070,2070,2070,2070,0
|
|
20230718,174700,531113875,2070,2070,2070,2070,0
|
|
20230718,174600,531113875,2070,2070,2070,2070,0
|
|
20230718,174500,531113875,2070,2070,2070,2070,0
|
|
20230718,174400,531113875,2070,2070,2070,2070,0
|
|
20230718,174300,531113875,2070,2070,2070,2070,0
|
|
20230718,174200,531113875,2070,2070,2070,2070,0
|
|
20230718,174100,531113875,2070,2070,2070,2070,0
|
|
20230718,174000,531113875,2070,2070,2070,2070,526
|
|
20230718,173900,531113875,2070,2070,2070,2070,0
|
|
20230718,173800,531113875,2070,2070,2070,2070,0
|
|
20230718,173700,531113875,2070,2070,2070,2070,0
|
|
20230718,173600,531113875,2070,2070,2070,2070,0
|
|
20230718,173500,531113875,2070,2070,2070,2070,0
|
|
20230718,173400,531113875,2070,2070,2070,2070,0
|
|
20230718,173300,531113875,2070,2070,2070,2070,0
|
|
20230718,173200,531113875,2070,2070,2070,2070,0
|
|
20230718,173100,531113875,2070,2070,2070,2070,0
|
|
20230718,173000,531113875,2070,2070,2070,2070,0
|
|
20230718,172900,531113875,2070,2070,2070,2070,0
|
|
20230718,172800,531113875,2070,2070,2070,2070,0
|
|
20230718,172700,531113875,2070,2070,2070,2070,0
|
|
20230718,172600,531113875,2070,2070,2070,2070,0
|
|
20230718,172500,531113875,2070,2070,2070,2070,0
|
|
20230718,172400,531113875,2070,2070,2070,2070,0
|
|
20230718,172300,531113875,2070,2070,2070,2070,0
|
|
20230718,172200,531113875,2070,2070,2070,2070,0
|
|
20230718,172100,531113875,2070,2070,2070,2070,0
|
|
20230718,172000,531113875,2070,2070,2070,2070,0
|
|
20230718,171900,531113875,2070,2070,2070,2070,0
|
|
20230718,171800,531113875,2070,2070,2070,2070,0
|
|
20230718,171700,531113875,2070,2070,2070,2070,0
|
|
20230718,171600,531113875,2070,2070,2070,2070,0
|
|
20230718,171500,531113875,2070,2070,2070,2070,0
|
|
20230718,171400,531113875,2070,2070,2070,2070,0
|
|
20230718,171300,531113875,2070,2070,2070,2070,0
|
|
20230718,171200,531113875,2070,2070,2070,2070,0
|
|
20230718,171100,531113875,2070,2070,2070,2070,0
|
|
20230718,171000,531113875,2070,2070,2070,2070,526
|
|
20230718,170900,531113875,2070,2070,2070,2070,0
|
|
20230718,170800,531113875,2070,2070,2070,2070,0
|
|
20230718,170700,531113875,2070,2070,2070,2070,0
|
|
20230718,170600,531113875,2070,2070,2070,2070,0
|
|
20230718,170500,531113875,2070,2070,2070,2070,0
|
|
20230718,170400,531113875,2070,2070,2070,2070,0
|
|
20230718,170300,531113875,2070,2070,2070,2070,0
|
|
20230718,170200,531113875,2070,2070,2070,2070,0
|
|
20230718,170100,531113875,2070,2070,2070,2070,0
|
|
20230718,170000,531113875,2070,2070,2070,2070,0
|
|
20230718,165900,531113875,2070,2070,2070,2070,0
|
|
20230718,165800,531113875,2070,2070,2070,2070,0
|
|
20230718,165700,531113875,2070,2070,2070,2070,0
|
|
20230718,165600,531113875,2070,2070,2070,2070,0
|
|
20230718,165500,531113875,2070,2070,2070,2070,0
|
|
20230718,165400,531113875,2070,2070,2070,2070,0
|
|
20230718,165300,531113875,2070,2070,2070,2070,0
|
|
20230718,165200,531113875,2070,2070,2070,2070,0
|
|
20230718,165100,531113875,2070,2070,2070,2070,0
|
|
20230718,165000,531113875,2070,2070,2070,2070,0
|
|
20230718,164900,531113875,2070,2070,2070,2070,0
|
|
20230718,164800,531113875,2070,2070,2070,2070,0
|
|
20230718,164700,531113875,2070,2070,2070,2070,0
|
|
20230718,164600,531113875,2070,2070,2070,2070,0
|
|
20230718,164500,531113875,2070,2070,2070,2070,0
|
|
20230718,164400,531113875,2070,2070,2070,2070,0
|
|
20230718,164300,531113875,2070,2070,2070,2070,0
|
|
20230718,164200,531113875,2070,2070,2070,2070,0
|
|
20230718,164100,531113875,2070,2070,2070,2070,0
|
|
20230718,164000,531113875,2070,2070,2070,2070,526
|
|
20230718,163900,531113875,2070,2070,2070,2070,0
|
|
20230718,163800,531113875,2070,2070,2070,2070,0
|
|
20230718,163700,531113875,2070,2070,2070,2070,0
|
|
20230718,163600,531113875,2070,2070,2070,2070,0
|
|
20230718,163500,531113875,2070,2070,2070,2070,0
|
|
20230718,163400,531113875,2070,2070,2070,2070,0
|
|
20230718,163300,531113875,2070,2070,2070,2070,0
|
|
20230718,163200,531113875,2070,2070,2070,2070,0
|
|
20230718,163100,531113875,2070,2070,2070,2070,0
|
|
20230718,163000,531113875,2070,2070,2070,2070,0
|
|
20230718,162900,531113875,2070,2070,2070,2070,0
|
|
20230718,162800,531113875,2070,2070,2070,2070,0
|
|
20230718,162700,531113875,2070,2070,2070,2070,0
|
|
20230718,162600,531113875,2070,2070,2070,2070,0
|
|
20230718,162500,531113875,2070,2070,2070,2070,0
|
|
20230718,162400,531113875,2070,2070,2070,2070,0
|
|
20230718,162300,531113875,2070,2070,2070,2070,0
|
|
20230718,162200,531113875,2070,2070,2070,2070,0
|
|
20230718,162100,531113875,2070,2070,2070,2070,0
|
|
20230718,162000,531113875,2070,2070,2070,2070,0
|
|
20230718,161900,531113875,2070,2070,2070,2070,0
|
|
20230718,161800,531113875,2070,2070,2070,2070,0
|
|
20230718,161700,531113875,2070,2070,2070,2070,0
|
|
20230718,161600,531113875,2070,2070,2070,2070,0
|
|
20230718,161500,531113875,2070,2070,2070,2070,0
|
|
20230718,161400,531113875,2070,2070,2070,2070,0
|
|
20230718,161300,531113875,2070,2070,2070,2070,0
|
|
20230718,161200,531113875,2070,2070,2070,2070,0
|
|
20230718,161100,531113875,2070,2070,2070,2070,0
|
|
20230718,161000,531113875,2070,2070,2070,2070,526
|
|
20230718,160900,531113875,2070,2070,2070,2070,0
|
|
20230718,160800,531113875,2070,2070,2070,2070,0
|
|
20230718,160700,531113875,2070,2070,2070,2070,0
|
|
20230718,160600,531113875,2070,2070,2070,2070,0
|
|
20230718,160500,531113875,2070,2070,2070,2070,0
|
|
20230718,160400,531113875,2070,2070,2070,2070,0
|
|
20230718,160300,531113875,2070,2070,2070,2070,0
|
|
20230718,160200,531113875,2070,2070,2070,2070,0
|
|
20230718,160100,531113875,2070,2070,2070,2070,0
|
|
20230718,160000,531113875,2070,2070,2070,2070,0
|
|
20230718,155900,531113875,2070,2070,2070,2070,0
|
|
20230718,155800,531113875,2070,2070,2070,2070,0
|
|
20230718,155700,531113875,2070,2070,2070,2070,0
|
|
20230718,155600,531113875,2070,2070,2070,2070,0
|
|
20230718,155500,531113875,2070,2070,2070,2070,0
|
|
20230718,155400,531113875,2070,2070,2070,2070,0
|
|
20230718,155300,531113875,2070,2070,2070,2070,0
|
|
20230718,155200,531113875,2070,2070,2070,2070,0
|
|
20230718,155100,531113875,2070,2070,2070,2070,0
|
|
20230718,155000,531113875,2070,2070,2070,2070,0
|
|
20230718,154900,531113875,2070,2070,2070,2070,0
|
|
20230718,154800,531113875,2070,2070,2070,2070,0
|
|
20230718,154700,531113875,2070,2070,2070,2070,0
|
|
20230718,154600,531113875,2070,2070,2070,2070,0
|
|
20230718,154500,531113875,2070,2070,2070,2070,0
|
|
20230718,154400,531113875,2070,2070,2070,2070,0
|
|
20230718,154300,531113875,2070,2070,2070,2070,0
|
|
20230718,154200,531113875,2070,2070,2070,2070,0
|
|
20230718,154100,531113875,2070,2070,2070,2070,0
|
|
20230718,154000,531113875,2070,2070,2070,2070,526
|
|
20230718,153900,531113875,2070,2070,2070,2070,0
|
|
20230718,153800,531113875,2070,2070,2070,2070,0
|
|
20230718,153700,531113875,2070,2070,2070,2070,0
|
|
20230718,153600,531113875,2070,2070,2070,2070,0
|
|
20230718,153500,531113875,2070,2070,2070,2070,0
|
|
20230718,153400,531113875,2070,2070,2070,2070,0
|
|
20230718,153300,531113875,2070,2070,2070,2070,0
|
|
20230718,153200,531113875,2070,2070,2070,2070,0
|
|
20230718,153100,531113875,2070,2070,2070,2070,0
|
|
20230718,153000,531113875,2070,2070,2070,2070,526
|
|
20230718,152900,530025055,2055,2055,2055,2055,0
|
|
20230718,152800,530025055,2055,2055,2055,2055,0
|
|
20230718,152700,530025055,2055,2055,2055,2055,0
|
|
20230718,152600,530025055,2055,2055,2055,2055,0
|
|
20230718,152500,530025055,2055,2055,2055,2055,0
|
|
20230718,152400,530025055,2055,2055,2055,2055,0
|
|
20230718,152300,530025055,2055,2055,2055,2055,0
|
|
20230718,152200,530025055,2055,2055,2055,2055,0
|
|
20230718,152100,530025055,2055,2055,2055,2055,0
|
|
20230718,152000,530025055,2055,2055,2055,2055,0
|
|
20230718,151900,530025055,2055,2050,2055,2050,600
|
|
20230718,151800,528794555,2050,2040,2050,2040,10002
|
|
20230718,151700,508290465,2040,2045,2045,2040,1200
|
|
20230718,151600,505841415,2045,2045,2045,2045,0
|
|
20230718,151500,505841415,2045,2045,2045,2045,0
|
|
20230718,151400,505841415,2045,2045,2045,2045,0
|
|
20230718,151300,505841415,2045,2045,2045,2045,0
|
|
20230718,151200,505841415,2045,2045,2045,2045,0
|
|
20230718,151100,505841415,2045,2045,2045,2045,731
|
|
20230718,151000,504346520,2050,2050,2050,2050,2
|
|
20230718,150900,504342420,2050,2050,2050,2050,0
|
|
20230718,150800,504342420,2050,2050,2050,2050,0
|
|
20230718,150700,504342420,2050,2050,2050,2050,5
|
|
20230718,150600,504332170,2050,2045,2050,2045,1898
|
|
20230718,150500,500449525,2045,2045,2045,2045,0
|
|
20230718,150400,500449525,2045,2045,2045,2045,0
|
|
20230718,150300,500449525,2045,2045,2045,2045,0
|
|
20230718,150200,500449525,2045,2045,2045,2045,0
|
|
20230718,150100,500449525,2045,2045,2045,2040,7427
|
|
20230718,150000,485282215,2050,2050,2050,2050,0
|
|
20230718,145900,485282215,2050,2050,2050,2050,2461
|
|
20230718,145800,480237165,2050,2050,2050,2050,0
|
|
20230718,145700,480237165,2050,2050,2050,2050,0
|
|
20230718,145600,480237165,2050,2050,2050,2050,0
|
|
20230718,145500,480237165,2050,2050,2050,2050,0
|
|
20230718,145400,480237165,2050,2050,2050,2050,0
|
|
20230718,145300,480237165,2050,2050,2050,2050,7
|
|
20230718,145200,480222815,2055,2055,2055,2055,0
|
|
20230718,145100,480222815,2055,2055,2055,2055,0
|
|
20230718,145000,480222815,2055,2055,2055,2055,0
|
|
20230718,144900,480222815,2055,2055,2055,2055,0
|
|
20230718,144800,480222815,2055,2055,2055,2055,0
|
|
20230718,144700,480222815,2055,2055,2055,2055,0
|
|
20230718,144600,480222815,2055,2055,2055,2055,4
|
|
20230718,144500,480214595,2045,2045,2045,2045,0
|
|
20230718,144400,480214595,2045,2045,2045,2045,1998
|
|
20230718,144300,476128685,2050,2050,2050,2050,0
|
|
20230718,144200,476128685,2050,2050,2050,2050,0
|
|
20230718,144100,476128685,2050,2050,2050,2050,285
|
|
20230718,144000,475544435,2050,2050,2050,2050,303
|
|
20230718,143900,474923285,2050,2050,2050,2050,0
|
|
20230718,143800,474923285,2050,2050,2050,2050,97
|
|
20230718,143700,474724435,2050,2050,2050,2050,0
|
|
20230718,143600,474724435,2050,2050,2050,2050,1111
|
|
20230718,143500,472446885,2050,2050,2050,2050,0
|
|
20230718,143400,472446885,2050,2050,2050,2050,50
|
|
20230718,143300,472344385,2050,2050,2050,2050,0
|
|
20230718,143200,472344385,2050,2050,2050,2050,50
|
|
20230718,143100,472241885,2045,2045,2045,2045,4113
|
|
20230718,143000,463830800,2045,2045,2045,2045,0
|
|
20230718,142900,463830800,2045,2045,2045,2045,0
|
|
20230718,142800,463830800,2045,2045,2045,2045,2338
|
|
20230718,142700,459049590,2050,2050,2050,2050,0
|
|
20230718,142600,459049590,2050,2050,2050,2050,873
|
|
20230718,142500,457259940,2055,2050,2055,2050,410
|
|
20230718,142400,456419390,2055,2055,2055,2055,0
|
|
20230718,142300,456419390,2055,2055,2055,2055,0
|
|
20230718,142200,456419390,2055,2055,2055,2055,0
|
|
20230718,142100,456419390,2055,2055,2055,2055,110
|
|
20230718,142000,456193340,2055,2055,2055,2055,0
|
|
20230718,141900,456193340,2055,2055,2055,2055,0
|
|
20230718,141800,456193340,2055,2055,2055,2055,0
|
|
20230718,141700,456193340,2055,2055,2055,2055,0
|
|
20230718,141600,456193340,2055,2055,2055,2055,0
|
|
20230718,141500,456193340,2055,2055,2055,2055,0
|
|
20230718,141400,456193340,2055,2055,2055,2055,0
|
|
20230718,141300,456193340,2055,2055,2055,2055,0
|
|
20230718,141200,456193340,2055,2055,2055,2055,0
|
|
20230718,141100,456193340,2055,2055,2055,2055,0
|
|
20230718,141000,456193340,2055,2055,2055,2055,0
|
|
20230718,140900,456193340,2055,2055,2055,2055,0
|
|
20230718,140800,456193340,2055,2055,2055,2055,0
|
|
20230718,140700,456193340,2055,2055,2055,2055,0
|
|
20230718,140600,456193340,2055,2055,2055,2055,0
|
|
20230718,140500,456193340,2055,2055,2055,2055,0
|
|
20230718,140400,456193340,2055,2055,2055,2055,1
|
|
20230718,140300,456191285,2045,2045,2045,2045,0
|
|
20230718,140200,456191285,2045,2055,2055,2045,10000
|
|
20230718,140100,435699250,2055,2055,2055,2055,20
|
|
20230718,140000,435658150,2060,2060,2060,2060,2791
|
|
20230718,135900,429908690,2065,2065,2065,2065,0
|
|
20230718,135800,429908690,2065,2065,2065,2065,0
|
|
20230718,135700,429908690,2065,2065,2065,2065,1
|
|
20230718,135600,429906625,2070,2070,2070,2070,0
|
|
20230718,135500,429906625,2070,2070,2070,2070,0
|
|
20230718,135400,429906625,2070,2070,2070,2070,0
|
|
20230718,135300,429906625,2070,2070,2070,2070,0
|
|
20230718,135200,429906625,2070,2070,2070,2070,0
|
|
20230718,135100,429906625,2070,2070,2070,2070,0
|
|
20230718,135000,429906625,2070,2070,2070,2070,0
|
|
20230718,134900,429906625,2070,2070,2070,2070,0
|
|
20230718,134800,429906625,2070,2070,2070,2070,0
|
|
20230718,134700,429906625,2070,2070,2070,2070,0
|
|
20230718,134600,429906625,2070,2070,2070,2070,0
|
|
20230718,134500,429906625,2070,2070,2070,2070,3
|
|
20230718,134400,429900415,2060,2065,2065,2060,200
|
|
20230718,134300,429488245,2070,2070,2070,2070,34
|
|
20230718,134200,429417865,2065,2065,2065,2065,0
|
|
20230718,134100,429417865,2065,2065,2065,2065,82
|
|
20230718,134000,429248535,2065,2065,2065,2065,131
|
|
20230718,133900,428978020,2070,2070,2070,2070,10
|
|
20230718,133800,428957320,2065,2065,2065,2065,0
|
|
20230718,133700,428957320,2065,2065,2065,2065,600
|
|
20230718,133600,427718320,2075,2075,2075,2075,1
|
|
20230718,133500,427716245,2065,2065,2065,2065,0
|
|
20230718,133400,427716245,2065,2065,2065,2065,0
|
|
20230718,133300,427716245,2065,2065,2065,2065,0
|
|
20230718,133200,427716245,2065,2065,2065,2065,0
|
|
20230718,133100,427716245,2065,2065,2065,2065,0
|
|
20230718,133000,427716245,2065,2065,2065,2065,0
|
|
20230718,132900,427716245,2065,2065,2065,2065,0
|
|
20230718,132800,427716245,2065,2065,2065,2065,0
|
|
20230718,132700,427716245,2065,2065,2065,2065,0
|
|
20230718,132600,427716245,2065,2065,2065,2065,0
|
|
20230718,132500,427716245,2065,2065,2065,2065,2
|
|
20230718,132400,427712115,2075,2075,2075,2075,0
|
|
20230718,132300,427712115,2075,2075,2075,2075,0
|
|
20230718,132200,427712115,2075,2075,2075,2075,1
|
|
20230718,132100,427710040,2070,2070,2070,2070,0
|
|
20230718,132000,427710040,2070,2065,2070,2065,17764
|
|
20230718,131900,390938885,2065,2065,2065,2065,857
|
|
20230718,131800,389169180,2075,2075,2075,2075,0
|
|
20230718,131700,389169180,2075,2075,2075,2075,0
|
|
20230718,131600,389169180,2075,2075,2075,2075,1
|
|
20230718,131500,389167105,2065,2065,2065,2065,0
|
|
20230718,131400,389167105,2065,2065,2065,2065,0
|
|
20230718,131300,389167105,2065,2065,2065,2065,0
|
|
20230718,131200,389167105,2065,2065,2065,2065,186
|
|
20230718,131100,388783015,2070,2070,2070,2070,0
|
|
20230718,131000,388783015,2070,2070,2070,2070,0
|
|
20230718,130900,388783015,2070,2070,2070,2070,0
|
|
20230718,130800,388783015,2070,2070,2070,2070,0
|
|
20230718,130700,388783015,2070,2070,2070,2070,0
|
|
20230718,130600,388783015,2070,2070,2070,2070,0
|
|
20230718,130500,388783015,2070,2070,2070,2070,458
|
|
20230718,130400,387834955,2080,2080,2080,2080,0
|
|
20230718,130300,387834955,2080,2080,2080,2080,0
|
|
20230718,130200,387834955,2080,2080,2080,2080,0
|
|
20230718,130100,387834955,2080,2080,2080,2080,0
|
|
20230718,130000,387834955,2080,2080,2080,2080,0
|
|
20230718,125900,387834955,2080,2080,2080,2080,0
|
|
20230718,125800,387834955,2080,2080,2080,2080,0
|
|
20230718,125700,387834955,2080,2080,2080,2080,0
|
|
20230718,125600,387834955,2080,2080,2080,2080,0
|
|
20230718,125500,387834955,2080,2080,2080,2080,0
|
|
20230718,125400,387834955,2080,2080,2080,2080,0
|
|
20230718,125300,387834955,2080,2080,2080,2080,0
|
|
20230718,125200,387834955,2080,2080,2080,2080,0
|
|
20230718,125100,387834955,2080,2080,2080,2080,0
|
|
20230718,125000,387834955,2080,2080,2080,2080,0
|
|
20230718,124900,387834955,2080,2080,2080,2080,0
|
|
20230718,124800,387834955,2080,2080,2080,2080,0
|
|
20230718,124700,387834955,2080,2080,2080,2080,0
|
|
20230718,124600,387834955,2080,2080,2080,2080,0
|
|
20230718,124500,387834955,2080,2080,2080,2080,0
|
|
20230718,124400,387834955,2080,2080,2080,2080,0
|
|
20230718,124300,387834955,2080,2080,2080,2080,0
|
|
20230718,124200,387834955,2080,2080,2080,2080,1
|
|
20230718,124100,387832875,2070,2070,2070,2070,0
|
|
20230718,124000,387832875,2070,2070,2070,2070,0
|
|
20230718,123900,387832875,2070,2070,2070,2070,11
|
|
20230718,123800,387810105,2080,2080,2080,2080,0
|
|
20230718,123700,387810105,2080,2080,2080,2080,0
|
|
20230718,123600,387810105,2080,2080,2080,2080,1
|
|
20230718,123500,387808025,2075,2075,2075,2075,0
|
|
20230718,123400,387808025,2075,2075,2075,2075,0
|
|
20230718,123300,387808025,2075,2075,2075,2075,53
|
|
20230718,123200,387698050,2080,2080,2080,2080,0
|
|
20230718,123100,387698050,2080,2080,2080,2080,0
|
|
20230718,123000,387698050,2080,2080,2080,2080,1
|
|
20230718,122900,387695970,2075,2075,2075,2075,428
|
|
20230718,122800,386807870,2075,2075,2075,2075,5
|
|
20230718,122700,386797495,2080,2080,2080,2080,1
|
|
20230718,122600,386795415,2075,2075,2075,2075,0
|
|
20230718,122500,386795415,2075,2080,2080,2075,121
|
|
20230718,122400,386543840,2080,2080,2080,2080,0
|
|
20230718,122300,386543840,2080,2080,2080,2080,0
|
|
20230718,122200,386543840,2080,2080,2080,2080,0
|
|
20230718,122100,386543840,2080,2080,2080,2080,1
|
|
20230718,122000,386541760,2070,2070,2070,2070,48
|
|
20230718,121900,386442400,2080,2080,2080,2080,0
|
|
20230718,121800,386442400,2080,2080,2080,2080,6002
|
|
20230718,121700,373958240,2080,2080,2080,2080,12500
|
|
20230718,121600,347958240,2080,2060,2080,2060,11495
|
|
20230718,121500,324092650,2065,2055,2075,2055,3114
|
|
20230718,121400,317671900,2060,2055,2060,2055,12501
|
|
20230718,121300,291928480,2050,2050,2050,2050,8739
|
|
20230718,121200,274013530,2050,2050,2050,2050,0
|
|
20230718,121100,274013530,2050,2050,2050,2050,0
|
|
20230718,121000,274013530,2050,2050,2050,2050,500
|
|
20230718,120900,272988530,2050,2050,2050,2050,501
|
|
20230718,120800,271961480,2050,2050,2050,2050,976
|
|
20230718,120700,269960680,2050,2050,2050,2050,488
|
|
20230718,120600,268960280,2050,2050,2050,2050,66
|
|
20230718,120500,268824980,2050,2050,2050,2050,0
|
|
20230718,120400,268824980,2050,2050,2050,2050,0
|
|
20230718,120300,268824980,2050,2050,2050,2050,0
|
|
20230718,120200,268824980,2050,2050,2050,2050,0
|
|
20230718,120100,268824980,2050,2050,2050,2050,0
|
|
20230718,120000,268824980,2050,2050,2050,2050,0
|
|
20230718,115900,268824980,2050,2050,2050,2050,0
|
|
20230718,115800,268824980,2050,2050,2050,2050,10377
|
|
20230718,115700,247552130,2055,2055,2055,2055,0
|
|
20230718,115600,247552130,2055,2055,2055,2055,0
|
|
20230718,115500,247552130,2055,2055,2055,2055,0
|
|
20230718,115400,247552130,2055,2055,2055,2055,0
|
|
20230718,115300,247552130,2055,2055,2055,2050,395
|
|
20230718,115200,246742350,2055,2050,2055,2050,4580
|
|
20230718,115100,237337365,2055,2055,2055,2055,0
|
|
20230718,115000,237337365,2055,2055,2055,2055,0
|
|
20230718,114900,237337365,2055,2055,2055,2055,3
|
|
20230718,114800,237331200,2050,2055,2055,2050,2
|
|
20230718,114700,237327095,2050,2050,2050,2050,0
|
|
20230718,114600,237327095,2050,2050,2050,2050,0
|
|
20230718,114500,237327095,2050,2050,2050,2050,170
|
|
20230718,114400,236978595,2050,2050,2050,2050,779
|
|
20230718,114300,235381645,2055,2055,2055,2055,0
|
|
20230718,114200,235381645,2055,2055,2055,2055,6
|
|
20230718,114100,235369315,2055,2055,2055,2055,0
|
|
20230718,114000,235369315,2055,2055,2055,2055,0
|
|
20230718,113900,235369315,2055,2050,2055,2050,81
|
|
20230718,113800,235202975,2050,2050,2050,2050,50
|
|
20230718,113700,235100475,2050,2055,2055,2050,7
|
|
20230718,113600,235086120,2050,2050,2050,2050,0
|
|
20230718,113500,235086120,2050,2055,2055,2050,19
|
|
20230718,113400,235047165,2045,2050,2050,2045,3127
|
|
20230718,113300,228639490,2050,2050,2055,2050,146
|
|
20230718,113200,228339690,2050,2055,2055,2050,19
|
|
20230718,113100,228300735,2050,2050,2050,2050,10
|
|
20230718,113000,228280235,2045,2045,2045,2045,1000
|
|
20230718,112900,226235235,2055,2045,2055,2045,1790
|
|
20230718,112800,222568225,2050,2050,2050,2050,1001
|
|
20230718,112700,220516175,2055,2055,2055,2055,0
|
|
20230718,112600,220516175,2055,2055,2055,2055,0
|
|
20230718,112500,220516175,2055,2055,2055,2055,1
|
|
20230718,112400,220514120,2055,2055,2055,2055,3
|
|
20230718,112300,220507955,2050,2050,2050,2050,1246
|
|
20230718,112200,217953655,2045,2045,2045,2045,0
|
|
20230718,112100,217953655,2045,2045,2045,2045,1
|
|
20230718,112000,217951610,2045,2045,2045,2045,2
|
|
20230718,111900,217947520,2045,2045,2045,2045,0
|
|
20230718,111800,217947520,2045,2050,2050,2045,2655
|
|
20230718,111700,212517555,2055,2055,2055,2055,980
|
|
20230718,111600,210503655,2050,2050,2050,2050,120
|
|
20230718,111500,210257655,2050,2050,2050,2050,10
|
|
20230718,111400,210237155,2050,2050,2050,2050,2
|
|
20230718,111300,210233055,2050,2050,2050,2045,102
|
|
20230718,111200,210024065,2050,2050,2050,2050,0
|
|
20230718,111100,210024065,2050,2050,2050,2050,500
|
|
20230718,111000,208999065,2055,2055,2055,2055,0
|
|
20230718,110900,208999065,2055,2055,2055,2055,0
|
|
20230718,110800,208999065,2055,2055,2055,2055,0
|
|
20230718,110700,208999065,2055,2055,2055,2055,0
|
|
20230718,110600,208999065,2055,2055,2055,2055,0
|
|
20230718,110500,208999065,2055,2055,2055,2055,3
|
|
20230718,110400,208992900,2050,2050,2050,2050,80
|
|
20230718,110300,208828900,2050,2050,2050,2050,459
|
|
20230718,110200,207887950,2055,2055,2055,2055,146
|
|
20230718,110100,207587920,2055,2050,2055,2050,3103
|
|
20230718,110000,201211755,2055,2055,2055,2055,4
|
|
20230718,105900,201203535,2050,2050,2050,2050,20
|
|
20230718,105800,201162535,2055,2055,2055,2055,0
|
|
20230718,105700,201162535,2055,2055,2055,2055,0
|
|
20230718,105600,201162535,2055,2055,2055,2055,0
|
|
20230718,105500,201162535,2055,2055,2055,2055,0
|
|
20230718,105400,201162535,2055,2055,2055,2055,0
|
|
20230718,105300,201162535,2055,2055,2055,2055,0
|
|
20230718,105200,201162535,2055,2055,2055,2055,1
|
|
20230718,105100,201160480,2055,2055,2055,2055,1
|
|
20230718,105000,201158425,2045,2045,2045,2045,134
|
|
20230718,104900,200884395,2055,2055,2055,2055,0
|
|
20230718,104800,200884395,2055,2055,2055,2055,0
|
|
20230718,104700,200884395,2055,2050,2055,2050,7668
|
|
20230718,104600,185164980,2050,2050,2050,2050,3669
|
|
20230718,104500,177643530,2055,2055,2055,2055,91
|
|
20230718,104400,177456525,2055,2055,2055,2055,35
|
|
20230718,104300,177384600,2055,2055,2055,2055,10
|
|
20230718,104200,177364050,2055,2055,2055,2055,117
|
|
20230718,104100,177123615,2055,2055,2055,2055,0
|
|
20230718,104000,177123615,2055,2055,2055,2055,0
|
|
20230718,103900,177123615,2055,2055,2055,2055,0
|
|
20230718,103800,177123615,2055,2055,2055,2055,0
|
|
20230718,103700,177123615,2055,2055,2055,2055,0
|
|
20230718,103600,177123615,2055,2055,2055,2055,0
|
|
20230718,103500,177123615,2055,2055,2055,2055,0
|
|
20230718,103400,177123615,2055,2055,2055,2055,300
|
|
20230718,103300,176507115,2060,2060,2060,2060,0
|
|
20230718,103200,176507115,2060,2060,2060,2060,1
|
|
20230718,103100,176505055,2050,2055,2055,2050,33
|
|
20230718,103000,176437255,2060,2055,2060,2055,1807
|
|
20230718,102900,172722845,2060,2055,2060,2055,36
|
|
20230718,102800,172648695,2060,2060,2060,2060,30
|
|
20230718,102700,172586895,2055,2055,2055,2055,1906
|
|
20230718,102600,168670065,2055,2055,2055,2055,4
|
|
20230718,102500,168661845,2065,2065,2065,2065,0
|
|
20230718,102400,168661845,2065,2065,2065,2065,0
|
|
20230718,102300,168661845,2065,2065,2065,2065,1
|
|
20230718,102200,168659780,2055,2055,2055,2055,5329
|
|
20230718,102100,157708685,2065,2060,2065,2055,8304
|
|
20230718,102000,140601710,2070,2070,2070,2070,0
|
|
20230718,101900,140601710,2070,2070,2070,2070,0
|
|
20230718,101800,140601710,2070,2070,2070,2070,0
|
|
20230718,101700,140601710,2070,2060,2070,2060,1402
|
|
20230718,101600,137713580,2070,2070,2070,2070,0
|
|
20230718,101500,137713580,2070,2070,2070,2070,0
|
|
20230718,101400,137713580,2070,2065,2070,2065,461
|
|
20230718,101300,136761610,2070,2070,2070,2070,0
|
|
20230718,101200,136761610,2070,2070,2070,2070,0
|
|
20230718,101100,136761610,2070,2070,2070,2070,0
|
|
20230718,101000,136761610,2070,2070,2070,2070,0
|
|
20230718,100900,136761610,2070,2070,2070,2070,120
|
|
20230718,100800,136513210,2070,2070,2070,2070,0
|
|
20230718,100700,136513210,2070,2070,2070,2070,0
|
|
20230718,100600,136513210,2070,2070,2070,2070,0
|
|
20230718,100500,136513210,2070,2070,2070,2070,30
|
|
20230718,100400,136451110,2065,2065,2070,2065,2997
|
|
20230718,100300,130262290,2070,2070,2070,2070,1
|
|
20230718,100200,130260220,2070,2070,2070,2070,0
|
|
20230718,100100,130260220,2070,2070,2070,2070,0
|
|
20230718,100000,130260220,2070,2070,2070,2070,0
|
|
20230718,095900,130260220,2070,2070,2070,2070,84
|
|
20230718,095800,130086340,2070,2070,2070,2070,0
|
|
20230718,095700,130086340,2070,2070,2070,2070,244
|
|
20230718,095600,129581260,2065,2070,2070,2065,541
|
|
20230718,095500,128464080,2065,2065,2065,2065,6010
|
|
20230718,095400,116053430,2065,2065,2065,2065,1
|
|
20230718,095300,116051365,2060,2060,2065,2060,766
|
|
20230718,095200,114473390,2060,2065,2070,2060,30887
|
|
20230718,095100,50841675,2065,2070,2070,2065,3957
|
|
20230718,095000,42670315,2065,2070,2075,2065,3932
|
|
20230718,094900,34531135,2075,2075,2075,2075,4455
|
|
20230718,094800,25287010,2085,2080,2085,2080,18
|
|
20230718,094700,25249555,2085,2080,2085,2080,21
|
|
20230718,094600,25205865,2080,2080,2080,2080,50
|
|
20230718,094500,25101865,2080,2080,2080,2080,338
|
|
20230718,094400,24398825,2080,2080,2080,2080,0
|
|
20230718,094300,24398825,2080,2080,2080,2080,0
|
|
20230718,094200,24398825,2080,2080,2080,2080,570
|
|
20230718,094100,23213225,2085,2085,2085,2085,10
|
|
20230718,094000,23192375,2075,2080,2080,2075,2527
|
|
20230718,093900,17936230,2080,2080,2080,2080,690
|
|
20230718,093800,16501030,2090,2090,2090,2090,0
|
|
20230718,093700,16501030,2090,2090,2090,2090,11
|
|
20230718,093600,16478040,2085,2085,2085,2085,18
|
|
20230718,093500,16440510,2090,2090,2090,2090,0
|
|
20230718,093400,16440510,2090,2090,2090,2090,0
|
|
20230718,093300,16440510,2090,2090,2090,2090,0
|
|
20230718,093200,16440510,2090,2090,2090,2090,0
|
|
20230718,093100,16440510,2090,2090,2090,2090,600
|
|
20230718,093000,15186510,2090,2090,2090,2090,0
|
|
20230718,092900,15186510,2090,2090,2090,2090,0
|
|
20230718,092800,15186510,2090,2090,2090,2090,0
|
|
20230718,092700,15186510,2090,2090,2090,2090,0
|
|
20230718,092600,15186510,2090,2090,2090,2090,3
|
|
20230718,092500,15180240,2080,2080,2080,2080,0
|
|
20230718,092400,15180240,2080,2080,2080,2080,0
|
|
20230718,092300,15180240,2080,2080,2080,2080,0
|
|
20230718,092200,15180240,2080,2080,2080,2080,1000
|
|
20230718,092100,13100240,2085,2085,2085,2085,0
|
|
20230718,092000,13100240,2085,2085,2085,2085,2
|
|
20230718,091900,13096070,2085,2080,2085,2080,43
|
|
20230718,091800,13006465,2085,2085,2085,2085,0
|
|
20230718,091700,13006465,2085,2090,2090,2085,1135
|
|
20230718,091600,10639985,2090,2090,2090,2090,3
|
|
20230718,091500,10633715,2090,2090,2090,2090,43
|
|
20230718,091400,10543845,2090,2090,2090,2090,100
|
|
20230718,091300,10334845,2095,2095,2095,2095,0
|
|
20230718,091200,10334845,2095,2095,2095,2095,0
|
|
20230718,091100,10334845,2095,2095,2095,2095,0
|
|
20230718,091000,10334845,2095,2095,2095,2095,3
|
|
20230718,090900,10328560,2080,2080,2080,2080,1900
|
|
20230718,090800,6376560,2095,2095,2095,2095,0
|
|
20230718,090700,6376560,2095,2095,2095,2095,0
|
|
20230718,090600,6376560,2095,2095,2095,2095,0
|
|
20230718,090500,6376560,2095,2085,2095,2080,2537
|
|
20230718,090400,1099405,2095,2095,2095,2095,0
|
|
20230718,090300,1099405,2095,2095,2095,2095,0
|
|
20230718,090200,1099405,2095,2095,2095,2095,0
|
|
20230718,090100,1099405,2095,2080,2095,2080,13
|
|
20230718,090000,1072335,2095,2080,2095,2080,515
|