675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201200,20009900,8020,8020,8020,8020,1
|
|
20230721,201100,20009900,8020,8020,8020,8020,0
|
|
20230721,201000,20009900,8020,8020,8020,8020,0
|
|
20230721,200900,20009900,8020,8020,8020,8020,0
|
|
20230721,200800,20009900,8020,8020,8020,8020,0
|
|
20230721,200700,20009900,8020,8020,8020,8020,0
|
|
20230721,200600,20009900,8020,8020,8020,8020,0
|
|
20230721,200500,20009900,8020,8020,8020,8020,0
|
|
20230721,200400,20009900,8020,8020,8020,8020,0
|
|
20230721,200300,20009900,8020,8020,8020,8020,0
|
|
20230721,200200,20009900,8020,8020,8020,8020,0
|
|
20230721,200100,20009900,8020,8020,8020,8020,0
|
|
20230721,200000,20009900,8020,8020,8020,8020,0
|
|
20230721,195900,20009900,8020,8020,8020,8020,0
|
|
20230721,195800,20009900,8020,8020,8020,8020,0
|
|
20230721,195700,20009900,8020,8020,8020,8020,0
|
|
20230721,195600,20009900,8020,8020,8020,8020,0
|
|
20230721,195500,20009900,8020,8020,8020,8020,0
|
|
20230721,195400,20009900,8020,8020,8020,8020,0
|
|
20230721,195300,20009900,8020,8020,8020,8020,0
|
|
20230721,195200,20009900,8020,8020,8020,8020,0
|
|
20230721,195100,20009900,8020,8020,8020,8020,0
|
|
20230721,195000,20009900,8020,8020,8020,8020,0
|
|
20230721,194900,20009900,8020,8020,8020,8020,0
|
|
20230721,194800,20009900,8020,8020,8020,8020,0
|
|
20230721,194700,20009900,8020,8020,8020,8020,0
|
|
20230721,194600,20009900,8020,8020,8020,8020,0
|
|
20230721,194500,20009900,8020,8020,8020,8020,0
|
|
20230721,194400,20009900,8020,8020,8020,8020,0
|
|
20230721,194300,20009900,8020,8020,8020,8020,0
|
|
20230721,194200,20009900,8020,8020,8020,8020,1
|
|
20230721,194100,20009900,8020,8020,8020,8020,0
|
|
20230721,194000,20009900,8020,8020,8020,8020,0
|
|
20230721,193900,20009900,8020,8020,8020,8020,0
|
|
20230721,193800,20009900,8020,8020,8020,8020,0
|
|
20230721,193700,20009900,8020,8020,8020,8020,0
|
|
20230721,193600,20009900,8020,8020,8020,8020,0
|
|
20230721,193500,20009900,8020,8020,8020,8020,0
|
|
20230721,193400,20009900,8020,8020,8020,8020,0
|
|
20230721,193300,20009900,8020,8020,8020,8020,0
|
|
20230721,193200,20009900,8020,8020,8020,8020,0
|
|
20230721,193100,20009900,8020,8020,8020,8020,0
|
|
20230721,193000,20009900,8020,8020,8020,8020,0
|
|
20230721,192900,20009900,8020,8020,8020,8020,0
|
|
20230721,192800,20009900,8020,8020,8020,8020,0
|
|
20230721,192700,20009900,8020,8020,8020,8020,0
|
|
20230721,192600,20009900,8020,8020,8020,8020,0
|
|
20230721,192500,20009900,8020,8020,8020,8020,0
|
|
20230721,192400,20009900,8020,8020,8020,8020,0
|
|
20230721,192300,20009900,8020,8020,8020,8020,0
|
|
20230721,192200,20009900,8020,8020,8020,8020,0
|
|
20230721,192100,20009900,8020,8020,8020,8020,0
|
|
20230721,192000,20009900,8020,8020,8020,8020,0
|
|
20230721,191900,20009900,8020,8020,8020,8020,0
|
|
20230721,191800,20009900,8020,8020,8020,8020,0
|
|
20230721,191700,20009900,8020,8020,8020,8020,0
|
|
20230721,191600,20009900,8020,8020,8020,8020,0
|
|
20230721,191500,20009900,8020,8020,8020,8020,0
|
|
20230721,191400,20009900,8020,8020,8020,8020,0
|
|
20230721,191300,20009900,8020,8020,8020,8020,0
|
|
20230721,191200,20009900,8020,8020,8020,8020,1
|
|
20230721,191100,20009900,8020,8020,8020,8020,0
|
|
20230721,191000,20009900,8020,8020,8020,8020,0
|
|
20230721,190900,20009900,8020,8020,8020,8020,0
|
|
20230721,190800,20009900,8020,8020,8020,8020,0
|
|
20230721,190700,20009900,8020,8020,8020,8020,0
|
|
20230721,190600,20009900,8020,8020,8020,8020,0
|
|
20230721,190500,20009900,8020,8020,8020,8020,0
|
|
20230721,190400,20009900,8020,8020,8020,8020,0
|
|
20230721,190300,20009900,8020,8020,8020,8020,0
|
|
20230721,190200,20009900,8020,8020,8020,8020,0
|
|
20230721,190100,20009900,8020,8020,8020,8020,0
|
|
20230721,190000,20009900,8020,8020,8020,8020,0
|
|
20230721,185900,20009900,8020,8020,8020,8020,0
|
|
20230721,185800,20009900,8020,8020,8020,8020,0
|
|
20230721,185700,20009900,8020,8020,8020,8020,0
|
|
20230721,185600,20009900,8020,8020,8020,8020,0
|
|
20230721,185500,20009900,8020,8020,8020,8020,0
|
|
20230721,185400,20009900,8020,8020,8020,8020,0
|
|
20230721,185300,20009900,8020,8020,8020,8020,0
|
|
20230721,185200,20009900,8020,8020,8020,8020,0
|
|
20230721,185100,20009900,8020,8020,8020,8020,0
|
|
20230721,185000,20009900,8020,8020,8020,8020,0
|
|
20230721,184900,20009900,8020,8020,8020,8020,0
|
|
20230721,184800,20009900,8020,8020,8020,8020,0
|
|
20230721,184700,20009900,8020,8020,8020,8020,0
|
|
20230721,184600,20009900,8020,8020,8020,8020,0
|
|
20230721,184500,20009900,8020,8020,8020,8020,0
|
|
20230721,184400,20009900,8020,8020,8020,8020,0
|
|
20230721,184300,20009900,8020,8020,8020,8020,0
|
|
20230721,184200,20009900,8020,8020,8020,8020,1
|
|
20230721,184100,20009900,8020,8020,8020,8020,0
|
|
20230721,184000,20009900,8020,8020,8020,8020,0
|
|
20230721,183900,20009900,8020,8020,8020,8020,0
|
|
20230721,183800,20009900,8020,8020,8020,8020,0
|
|
20230721,183700,20009900,8020,8020,8020,8020,0
|
|
20230721,183600,20009900,8020,8020,8020,8020,0
|
|
20230721,183500,20009900,8020,8020,8020,8020,0
|
|
20230721,183400,20009900,8020,8020,8020,8020,0
|
|
20230721,183300,20009900,8020,8020,8020,8020,0
|
|
20230721,183200,20009900,8020,8020,8020,8020,0
|
|
20230721,183100,20009900,8020,8020,8020,8020,0
|
|
20230721,183000,20009900,8020,8020,8020,8020,0
|
|
20230721,182900,20009900,8020,8020,8020,8020,0
|
|
20230721,182800,20009900,8020,8020,8020,8020,0
|
|
20230721,182700,20009900,8020,8020,8020,8020,0
|
|
20230721,182600,20009900,8020,8020,8020,8020,0
|
|
20230721,182500,20009900,8020,8020,8020,8020,0
|
|
20230721,182400,20009900,8020,8020,8020,8020,0
|
|
20230721,182300,20009900,8020,8020,8020,8020,0
|
|
20230721,182200,20009900,8020,8020,8020,8020,0
|
|
20230721,182100,20009900,8020,8020,8020,8020,0
|
|
20230721,182000,20009900,8020,8020,8020,8020,0
|
|
20230721,181900,20009900,8020,8020,8020,8020,0
|
|
20230721,181800,20009900,8020,8020,8020,8020,0
|
|
20230721,181700,20009900,8020,8020,8020,8020,0
|
|
20230721,181600,20009900,8020,8020,8020,8020,0
|
|
20230721,181500,20009900,8020,8020,8020,8020,0
|
|
20230721,181400,20009900,8020,8020,8020,8020,0
|
|
20230721,181300,20009900,8020,8020,8020,8020,0
|
|
20230721,181200,20009900,8020,8020,8020,8020,1
|
|
20230721,181100,20009900,8020,8020,8020,8020,0
|
|
20230721,181000,20009900,8020,8020,8020,8020,0
|
|
20230721,180900,20009900,8020,8020,8020,8020,0
|
|
20230721,180800,20009900,8020,8020,8020,8020,0
|
|
20230721,180700,20009900,8020,8020,8020,8020,0
|
|
20230721,180600,20009900,8020,8020,8020,8020,0
|
|
20230721,180500,20009900,8020,8020,8020,8020,0
|
|
20230721,180400,20009900,8020,8020,8020,8020,0
|
|
20230721,180300,20009900,8020,8020,8020,8020,0
|
|
20230721,180200,20009900,8020,8020,8020,8020,0
|
|
20230721,180100,20009900,8020,8020,8020,8020,0
|
|
20230721,180000,20009900,8020,8020,8020,8020,0
|
|
20230721,175900,20009900,8020,8020,8020,8020,0
|
|
20230721,175800,20009900,8020,8020,8020,8020,0
|
|
20230721,175700,20009900,8020,8020,8020,8020,0
|
|
20230721,175600,20009900,8020,8020,8020,8020,0
|
|
20230721,175500,20009900,8020,8020,8020,8020,0
|
|
20230721,175400,20009900,8020,8020,8020,8020,0
|
|
20230721,175300,20009900,8020,8020,8020,8020,0
|
|
20230721,175200,20009900,8020,8020,8020,8020,0
|
|
20230721,175100,20009900,8020,8020,8020,8020,0
|
|
20230721,175000,20009900,8020,8020,8020,8020,0
|
|
20230721,174900,20009900,8020,8020,8020,8020,0
|
|
20230721,174800,20009900,8020,8020,8020,8020,0
|
|
20230721,174700,20009900,8020,8020,8020,8020,0
|
|
20230721,174600,20009900,8020,8020,8020,8020,0
|
|
20230721,174500,20009900,8020,8020,8020,8020,0
|
|
20230721,174400,20009900,8020,8020,8020,8020,0
|
|
20230721,174300,20009900,8020,8020,8020,8020,0
|
|
20230721,174200,20009900,8020,8020,8020,8020,1
|
|
20230721,174100,20009900,8020,8020,8020,8020,0
|
|
20230721,174000,20009900,8020,8020,8020,8020,0
|
|
20230721,173900,20009900,8020,8020,8020,8020,0
|
|
20230721,173800,20009900,8020,8020,8020,8020,0
|
|
20230721,173700,20009900,8020,8020,8020,8020,0
|
|
20230721,173600,20009900,8020,8020,8020,8020,0
|
|
20230721,173500,20009900,8020,8020,8020,8020,0
|
|
20230721,173400,20009900,8020,8020,8020,8020,0
|
|
20230721,173300,20009900,8020,8020,8020,8020,0
|
|
20230721,173200,20009900,8020,8020,8020,8020,0
|
|
20230721,173100,20009900,8020,8020,8020,8020,0
|
|
20230721,173000,20009900,8020,8020,8020,8020,0
|
|
20230721,172900,20009900,8020,8020,8020,8020,0
|
|
20230721,172800,20009900,8020,8020,8020,8020,0
|
|
20230721,172700,20009900,8020,8020,8020,8020,0
|
|
20230721,172600,20009900,8020,8020,8020,8020,0
|
|
20230721,172500,20009900,8020,8020,8020,8020,0
|
|
20230721,172400,20009900,8020,8020,8020,8020,0
|
|
20230721,172300,20009900,8020,8020,8020,8020,0
|
|
20230721,172200,20009900,8020,8020,8020,8020,0
|
|
20230721,172100,20009900,8020,8020,8020,8020,0
|
|
20230721,172000,20009900,8020,8020,8020,8020,0
|
|
20230721,171900,20009900,8020,8020,8020,8020,0
|
|
20230721,171800,20009900,8020,8020,8020,8020,0
|
|
20230721,171700,20009900,8020,8020,8020,8020,0
|
|
20230721,171600,20009900,8020,8020,8020,8020,0
|
|
20230721,171500,20009900,8020,8020,8020,8020,0
|
|
20230721,171400,20009900,8020,8020,8020,8020,0
|
|
20230721,171300,20009900,8020,8020,8020,8020,0
|
|
20230721,171200,20009900,8020,8020,8020,8020,1
|
|
20230721,171100,20009900,8020,8020,8020,8020,0
|
|
20230721,171000,20009900,8020,8020,8020,8020,0
|
|
20230721,170900,20009900,8020,8020,8020,8020,0
|
|
20230721,170800,20009900,8020,8020,8020,8020,0
|
|
20230721,170700,20009900,8020,8020,8020,8020,0
|
|
20230721,170600,20009900,8020,8020,8020,8020,0
|
|
20230721,170500,20009900,8020,8020,8020,8020,0
|
|
20230721,170400,20009900,8020,8020,8020,8020,0
|
|
20230721,170300,20009900,8020,8020,8020,8020,0
|
|
20230721,170200,20009900,8020,8020,8020,8020,0
|
|
20230721,170100,20009900,8020,8020,8020,8020,0
|
|
20230721,170000,20009900,8020,8020,8020,8020,0
|
|
20230721,165900,20009900,8020,8020,8020,8020,0
|
|
20230721,165800,20009900,8020,8020,8020,8020,0
|
|
20230721,165700,20009900,8020,8020,8020,8020,0
|
|
20230721,165600,20009900,8020,8020,8020,8020,0
|
|
20230721,165500,20009900,8020,8020,8020,8020,0
|
|
20230721,165400,20009900,8020,8020,8020,8020,0
|
|
20230721,165300,20009900,8020,8020,8020,8020,0
|
|
20230721,165200,20009900,8020,8020,8020,8020,0
|
|
20230721,165100,20009900,8020,8020,8020,8020,0
|
|
20230721,165000,20009900,8020,8020,8020,8020,0
|
|
20230721,164900,20009900,8020,8020,8020,8020,0
|
|
20230721,164800,20009900,8020,8020,8020,8020,0
|
|
20230721,164700,20009900,8020,8020,8020,8020,0
|
|
20230721,164600,20009900,8020,8020,8020,8020,0
|
|
20230721,164500,20009900,8020,8020,8020,8020,0
|
|
20230721,164400,20009900,8020,8020,8020,8020,0
|
|
20230721,164300,20009900,8020,8020,8020,8020,0
|
|
20230721,164200,20009900,8020,8020,8020,8020,1
|
|
20230721,164100,20009900,8020,8020,8020,8020,0
|
|
20230721,164000,20009900,8020,8020,8020,8020,0
|
|
20230721,163900,20009900,8020,8020,8020,8020,0
|
|
20230721,163800,20009900,8020,8020,8020,8020,0
|
|
20230721,163700,20009900,8020,8020,8020,8020,0
|
|
20230721,163600,20009900,8020,8020,8020,8020,0
|
|
20230721,163500,20009900,8020,8020,8020,8020,0
|
|
20230721,163400,20009900,8020,8020,8020,8020,0
|
|
20230721,163300,20009900,8020,8020,8020,8020,0
|
|
20230721,163200,20009900,8020,8020,8020,8020,0
|
|
20230721,163100,20009900,8020,8020,8020,8020,0
|
|
20230721,163000,20009900,8020,8020,8020,8020,0
|
|
20230721,162900,20009900,8020,8020,8020,8020,0
|
|
20230721,162800,20009900,8020,8020,8020,8020,0
|
|
20230721,162700,20009900,8020,8020,8020,8020,0
|
|
20230721,162600,20009900,8020,8020,8020,8020,0
|
|
20230721,162500,20009900,8020,8020,8020,8020,0
|
|
20230721,162400,20009900,8020,8020,8020,8020,0
|
|
20230721,162300,20009900,8020,8020,8020,8020,0
|
|
20230721,162200,20009900,8020,8020,8020,8020,0
|
|
20230721,162100,20009900,8020,8020,8020,8020,0
|
|
20230721,162000,20009900,8020,8020,8020,8020,0
|
|
20230721,161900,20009900,8020,8020,8020,8020,0
|
|
20230721,161800,20009900,8020,8020,8020,8020,0
|
|
20230721,161700,20009900,8020,8020,8020,8020,0
|
|
20230721,161600,20009900,8020,8020,8020,8020,0
|
|
20230721,161500,20009900,8020,8020,8020,8020,0
|
|
20230721,161400,20009900,8020,8020,8020,8020,0
|
|
20230721,161300,20009900,8020,8020,8020,8020,0
|
|
20230721,161200,20009900,8020,8020,8020,8020,1
|
|
20230721,161100,20009900,8020,8020,8020,8020,0
|
|
20230721,161000,20009900,8020,8020,8020,8020,0
|
|
20230721,160900,20009900,8020,8020,8020,8020,0
|
|
20230721,160800,20009900,8020,8020,8020,8020,0
|
|
20230721,160700,20009900,8020,8020,8020,8020,0
|
|
20230721,160600,20009900,8020,8020,8020,8020,0
|
|
20230721,160500,20009900,8020,8020,8020,8020,0
|
|
20230721,160400,20009900,8020,8020,8020,8020,0
|
|
20230721,160300,20009900,8020,8020,8020,8020,0
|
|
20230721,160200,20009900,8020,8020,8020,8020,0
|
|
20230721,160100,20009900,8020,8020,8020,8020,0
|
|
20230721,160000,20009900,8020,8020,8020,8020,0
|
|
20230721,155900,20009900,8020,8020,8020,8020,0
|
|
20230721,155800,20009900,8020,8020,8020,8020,0
|
|
20230721,155700,20009900,8020,8020,8020,8020,0
|
|
20230721,155600,20009900,8020,8020,8020,8020,0
|
|
20230721,155500,20009900,8020,8020,8020,8020,0
|
|
20230721,155400,20009900,8020,8020,8020,8020,0
|
|
20230721,155300,20009900,8020,8020,8020,8020,0
|
|
20230721,155200,20009900,8020,8020,8020,8020,0
|
|
20230721,155100,20009900,8020,8020,8020,8020,0
|
|
20230721,155000,20009900,8020,8020,8020,8020,0
|
|
20230721,154900,20009900,8020,8020,8020,8020,0
|
|
20230721,154800,20009900,8020,8020,8020,8020,0
|
|
20230721,154700,20009900,8020,8020,8020,8020,0
|
|
20230721,154600,20009900,8020,8020,8020,8020,0
|
|
20230721,154500,20009900,8020,8020,8020,8020,0
|
|
20230721,154400,20009900,8020,8020,8020,8020,0
|
|
20230721,154300,20009900,8020,8020,8020,8020,0
|
|
20230721,154200,20009900,8020,8020,8020,8020,1
|
|
20230721,154100,20009900,8020,8020,8020,8020,0
|
|
20230721,154000,20009900,8020,8020,8020,8020,0
|
|
20230721,153900,20009900,8020,8020,8020,8020,0
|
|
20230721,153800,20009900,8020,8020,8020,8020,0
|
|
20230721,153700,20009900,8020,8020,8020,8020,0
|
|
20230721,153600,20009900,8020,8020,8020,8020,0
|
|
20230721,153500,20009900,8020,8020,8020,8020,0
|
|
20230721,153400,20009900,8020,8020,8020,8020,0
|
|
20230721,153300,20009900,8020,8020,8020,8020,0
|
|
20230721,153200,20009900,8020,8020,8020,8020,0
|
|
20230721,153100,20009900,8020,8020,8020,8020,0
|
|
20230721,153000,20009900,8020,8020,8020,8020,0
|
|
20230721,152900,20009900,8020,8020,8020,8020,0
|
|
20230721,152800,20009900,8020,8020,8020,8020,0
|
|
20230721,152700,20009900,8020,8020,8020,8020,0
|
|
20230721,152600,20009900,8020,8020,8020,8020,0
|
|
20230721,152500,20009900,8020,8020,8020,8020,0
|
|
20230721,152400,20009900,8020,8020,8020,8020,0
|
|
20230721,152300,20009900,8020,8020,8020,8020,0
|
|
20230721,152200,20009900,8020,8020,8020,8020,0
|
|
20230721,152100,20009900,8020,8020,8020,8020,0
|
|
20230721,152000,20009900,8020,8020,8020,8020,0
|
|
20230721,151900,20009900,8020,8020,8020,8020,0
|
|
20230721,151800,20009900,8020,8020,8020,8020,0
|
|
20230721,151700,20009900,8020,8020,8020,8020,0
|
|
20230721,151600,20009900,8020,8020,8020,8020,0
|
|
20230721,151500,20009900,8020,8020,8020,8020,0
|
|
20230721,151400,20009900,8020,8020,8020,8020,0
|
|
20230721,151300,20009900,8020,8020,8020,8020,0
|
|
20230721,151200,20009900,8020,8020,8020,8020,0
|
|
20230721,151100,20009900,8020,8020,8020,8020,0
|
|
20230721,151000,20009900,8020,8020,8020,8020,0
|
|
20230721,150900,20009900,8020,8020,8020,8020,0
|
|
20230721,150800,20009900,8020,8020,8020,8020,0
|
|
20230721,150700,20009900,8020,8020,8020,8020,0
|
|
20230721,150600,20009900,8020,8020,8020,8020,0
|
|
20230721,150500,20009900,8020,8020,8020,8020,0
|
|
20230721,150400,20009900,8020,8020,8020,8020,0
|
|
20230721,150300,20009900,8020,8020,8020,8020,0
|
|
20230721,150200,20009900,8020,8020,8020,8020,0
|
|
20230721,150100,20009900,8020,8020,8020,8020,0
|
|
20230721,150000,20009900,8020,8020,8020,8020,0
|
|
20230721,145900,20009900,8020,8020,8020,8020,0
|
|
20230721,145800,20009900,8020,8020,8020,8020,0
|
|
20230721,145700,20009900,8020,8020,8020,8020,0
|
|
20230721,145600,20009900,8020,8020,8020,8020,1
|
|
20230721,145500,20001880,8020,8020,8020,8020,0
|
|
20230721,145400,20001880,8020,8020,8020,8020,0
|
|
20230721,145300,20001880,8020,8020,8020,8020,0
|
|
20230721,145200,20001880,8020,8020,8020,8020,0
|
|
20230721,145100,20001880,8020,8020,8020,8020,0
|
|
20230721,145000,20001880,8020,8020,8020,8020,0
|
|
20230721,144900,20001880,8020,8020,8020,8020,3
|
|
20230721,144800,19977820,8020,8020,8020,8020,0
|
|
20230721,144700,19977820,8020,8020,8020,8020,0
|
|
20230721,144600,19977820,8020,8020,8020,8020,0
|
|
20230721,144500,19977820,8020,8020,8020,8020,0
|
|
20230721,144400,19977820,8020,8020,8020,8020,0
|
|
20230721,144300,19977820,8020,8020,8020,8020,0
|
|
20230721,144200,19977820,8020,8020,8020,8020,0
|
|
20230721,144100,19977820,8020,8020,8020,8020,0
|
|
20230721,144000,19977820,8020,8020,8020,8020,0
|
|
20230721,143900,19977820,8020,8020,8020,8020,0
|
|
20230721,143800,19977820,8020,8020,8020,8020,0
|
|
20230721,143700,19977820,8020,8020,8020,8020,0
|
|
20230721,143600,19977820,8020,8020,8020,8020,0
|
|
20230721,143500,19977820,8020,8020,8020,8020,0
|
|
20230721,143400,19977820,8020,8020,8020,8020,0
|
|
20230721,143300,19977820,8020,8020,8020,8020,0
|
|
20230721,143200,19977820,8020,8020,8020,8020,0
|
|
20230721,143100,19977820,8020,8020,8020,8020,0
|
|
20230721,143000,19977820,8020,8020,8020,8020,0
|
|
20230721,142900,19977820,8020,8020,8020,8020,0
|
|
20230721,142800,19977820,8020,8020,8020,8020,0
|
|
20230721,142700,19977820,8020,8020,8020,8020,0
|
|
20230721,142600,19977820,8020,8020,8020,8020,0
|
|
20230721,142500,19977820,8020,8020,8020,8020,0
|
|
20230721,142400,19977820,8020,8020,8020,8020,0
|
|
20230721,142300,19977820,8020,8020,8020,8020,0
|
|
20230721,142200,19977820,8020,8020,8020,8020,0
|
|
20230721,142100,19977820,8020,8020,8020,8020,0
|
|
20230721,142000,19977820,8020,8020,8020,8020,1
|
|
20230721,141900,19969800,8020,8020,8020,8020,0
|
|
20230721,141800,19969800,8020,8020,8020,8020,0
|
|
20230721,141700,19969800,8020,8020,8020,8020,0
|
|
20230721,141600,19969800,8020,8020,8020,8020,0
|
|
20230721,141500,19969800,8020,8020,8020,8020,0
|
|
20230721,141400,19969800,8020,8020,8020,8020,0
|
|
20230721,141300,19969800,8020,8020,8020,8020,0
|
|
20230721,141200,19969800,8020,8020,8020,8020,1
|
|
20230721,141100,19961780,8020,8020,8020,8020,0
|
|
20230721,141000,19961780,8020,8020,8020,8020,5
|
|
20230721,140900,19921680,8020,8020,8020,8020,0
|
|
20230721,140800,19921680,8020,8020,8020,8020,0
|
|
20230721,140700,19921680,8020,8020,8020,8020,0
|
|
20230721,140600,19921680,8020,8020,8020,8020,0
|
|
20230721,140500,19921680,8020,8020,8020,8020,10
|
|
20230721,140400,19841480,8020,8020,8020,8020,0
|
|
20230721,140300,19841480,8020,8020,8020,8020,0
|
|
20230721,140200,19841480,8020,8020,8020,8020,0
|
|
20230721,140100,19841480,8020,8020,8020,8020,0
|
|
20230721,140000,19841480,8020,8020,8020,8020,0
|
|
20230721,135900,19841480,8020,8020,8020,8020,0
|
|
20230721,135800,19841480,8020,8020,8020,8020,0
|
|
20230721,135700,19841480,8020,8020,8020,8020,0
|
|
20230721,135600,19841480,8020,8020,8020,8020,0
|
|
20230721,135500,19841480,8020,8020,8020,8020,0
|
|
20230721,135400,19841480,8020,8020,8020,8020,0
|
|
20230721,135300,19841480,8020,8020,8020,8020,1
|
|
20230721,135200,19833460,8020,8020,8020,8020,0
|
|
20230721,135100,19833460,8020,8020,8020,8020,0
|
|
20230721,135000,19833460,8020,8020,8020,8020,0
|
|
20230721,134900,19833460,8020,8020,8020,8020,0
|
|
20230721,134800,19833460,8020,8020,8020,8020,0
|
|
20230721,134700,19833460,8020,8020,8020,8020,0
|
|
20230721,134600,19833460,8020,8020,8020,8020,0
|
|
20230721,134500,19833460,8020,8020,8020,8020,0
|
|
20230721,134400,19833460,8020,8020,8020,8020,0
|
|
20230721,134300,19833460,8020,8020,8020,8020,0
|
|
20230721,134200,19833460,8020,8020,8020,8020,0
|
|
20230721,134100,19833460,8020,8020,8020,8020,0
|
|
20230721,134000,19833460,8020,8020,8020,8020,0
|
|
20230721,133900,19833460,8020,8020,8020,8020,0
|
|
20230721,133800,19833460,8020,8020,8020,8020,0
|
|
20230721,133700,19833460,8020,8020,8020,8020,0
|
|
20230721,133600,19833460,8020,8020,8020,8020,0
|
|
20230721,133500,19833460,8020,8020,8020,8020,100
|
|
20230721,133400,19031460,8020,8020,8020,8020,1
|
|
20230721,133300,19023440,8020,8020,8020,8020,1
|
|
20230721,133200,19015420,8020,8020,8020,8020,0
|
|
20230721,133100,19015420,8020,8020,8020,8020,0
|
|
20230721,133000,19015420,8020,8020,8020,8020,0
|
|
20230721,132900,19015420,8020,8020,8020,8020,0
|
|
20230721,132800,19015420,8020,8020,8020,8020,0
|
|
20230721,132700,19015420,8020,8020,8020,8020,0
|
|
20230721,132600,19015420,8020,8020,8020,8020,0
|
|
20230721,132500,19015420,8020,8020,8020,8020,0
|
|
20230721,132400,19015420,8020,8020,8020,8020,0
|
|
20230721,132300,19015420,8020,8020,8020,8020,1
|
|
20230721,132200,19007400,8020,8020,8020,8020,0
|
|
20230721,132100,19007400,8020,8020,8020,8020,0
|
|
20230721,132000,19007400,8020,8020,8020,8020,0
|
|
20230721,131900,19007400,8020,8020,8020,8020,0
|
|
20230721,131800,19007400,8020,8020,8020,8020,0
|
|
20230721,131700,19007400,8020,8020,8020,8020,0
|
|
20230721,131600,19007400,8020,8020,8020,8020,0
|
|
20230721,131500,19007400,8020,8020,8020,8020,0
|
|
20230721,131400,19007400,8020,8020,8020,8020,0
|
|
20230721,131300,19007400,8020,8020,8020,8020,0
|
|
20230721,131200,19007400,8020,8020,8020,8020,0
|
|
20230721,131100,19007400,8020,8020,8020,8020,0
|
|
20230721,131000,19007400,8020,8020,8020,8020,4
|
|
20230721,130900,18975320,8020,8020,8020,8020,0
|
|
20230721,130800,18975320,8020,8020,8020,8020,0
|
|
20230721,130700,18975320,8020,8020,8020,8020,0
|
|
20230721,130600,18975320,8020,8020,8020,8020,0
|
|
20230721,130500,18975320,8020,8020,8020,8020,0
|
|
20230721,130400,18975320,8020,8020,8020,8020,0
|
|
20230721,130300,18975320,8020,8020,8020,8020,0
|
|
20230721,130200,18975320,8020,8020,8020,8020,0
|
|
20230721,130100,18975320,8020,8020,8020,8020,0
|
|
20230721,130000,18975320,8020,8020,8020,8020,0
|
|
20230721,125900,18975320,8020,8020,8020,8020,0
|
|
20230721,125800,18975320,8020,8020,8020,8020,0
|
|
20230721,125700,18975320,8020,8020,8020,8020,0
|
|
20230721,125600,18975320,8020,8020,8020,8020,0
|
|
20230721,125500,18975320,8020,8020,8020,8020,0
|
|
20230721,125400,18975320,8020,8020,8020,8020,0
|
|
20230721,125300,18975320,8020,8020,8020,8020,0
|
|
20230721,125200,18975320,8020,8020,8020,8020,0
|
|
20230721,125100,18975320,8020,8020,8020,8020,0
|
|
20230721,125000,18975320,8020,8020,8020,8020,0
|
|
20230721,124900,18975320,8020,8020,8020,8020,0
|
|
20230721,124800,18975320,8020,8020,8020,8020,0
|
|
20230721,124700,18975320,8020,8020,8020,8020,0
|
|
20230721,124600,18975320,8020,8020,8020,8020,0
|
|
20230721,124500,18975320,8020,8020,8020,8020,10
|
|
20230721,124400,18895120,8020,8020,8020,8020,0
|
|
20230721,124300,18895120,8020,8020,8020,8020,0
|
|
20230721,124200,18895120,8020,8020,8020,8020,4
|
|
20230721,124100,18863040,8020,8020,8020,8020,0
|
|
20230721,124000,18863040,8020,8020,8020,8020,0
|
|
20230721,123900,18863040,8020,8020,8020,8020,0
|
|
20230721,123800,18863040,8020,8020,8020,8020,0
|
|
20230721,123700,18863040,8020,8020,8020,8020,0
|
|
20230721,123600,18863040,8020,8020,8020,8020,0
|
|
20230721,123500,18863040,8020,8020,8020,8020,0
|
|
20230721,123400,18863040,8020,8020,8020,8020,0
|
|
20230721,123300,18863040,8020,8020,8020,8020,0
|
|
20230721,123200,18863040,8020,8020,8020,8020,0
|
|
20230721,123100,18863040,8020,8020,8020,8020,0
|
|
20230721,123000,18863040,8020,8020,8020,8020,0
|
|
20230721,122900,18863040,8020,8020,8020,8020,0
|
|
20230721,122800,18863040,8020,8020,8020,8020,0
|
|
20230721,122700,18863040,8020,8020,8020,8020,0
|
|
20230721,122600,18863040,8020,8020,8020,8020,0
|
|
20230721,122500,18863040,8020,8020,8020,8020,0
|
|
20230721,122400,18863040,8020,8020,8020,8020,0
|
|
20230721,122300,18863040,8020,8020,8020,8020,0
|
|
20230721,122200,18863040,8020,8020,8020,8020,0
|
|
20230721,122100,18863040,8020,8020,8020,8020,0
|
|
20230721,122000,18863040,8020,8020,8020,8020,0
|
|
20230721,121900,18863040,8020,8020,8020,8020,0
|
|
20230721,121800,18863040,8020,8020,8020,8020,0
|
|
20230721,121700,18863040,8020,8020,8020,8020,0
|
|
20230721,121600,18863040,8020,8020,8020,8020,0
|
|
20230721,121500,18863040,8020,8020,8020,8020,0
|
|
20230721,121400,18863040,8020,8020,8020,8020,0
|
|
20230721,121300,18863040,8020,8020,8020,8020,0
|
|
20230721,121200,18863040,8020,8020,8020,8020,0
|
|
20230721,121100,18863040,8020,8020,8020,8020,0
|
|
20230721,121000,18863040,8020,8020,8020,8020,0
|
|
20230721,120900,18863040,8020,8020,8020,8020,0
|
|
20230721,120800,18863040,8020,8020,8020,8020,0
|
|
20230721,120700,18863040,8020,8020,8020,8020,0
|
|
20230721,120600,18863040,8020,8020,8020,8020,0
|
|
20230721,120500,18863040,8020,8020,8020,8020,0
|
|
20230721,120400,18863040,8020,8020,8020,8020,0
|
|
20230721,120300,18863040,8020,8020,8020,8020,0
|
|
20230721,120200,18863040,8020,8020,8020,8020,0
|
|
20230721,120100,18863040,8020,8020,8020,8020,0
|
|
20230721,120000,18863040,8020,8020,8020,8020,0
|
|
20230721,115900,18863040,8020,8020,8020,8020,0
|
|
20230721,115800,18863040,8020,8020,8020,8020,0
|
|
20230721,115700,18863040,8020,8020,8020,8020,0
|
|
20230721,115600,18863040,8020,8020,8020,8020,0
|
|
20230721,115500,18863040,8020,8020,8020,8020,0
|
|
20230721,115400,18863040,8020,8020,8020,8020,0
|
|
20230721,115300,18863040,8020,8020,8020,8020,0
|
|
20230721,115200,18863040,8020,8020,8020,8020,0
|
|
20230721,115100,18863040,8020,8020,8020,8020,0
|
|
20230721,115000,18863040,8020,8020,8020,8020,0
|
|
20230721,114900,18863040,8020,8020,8020,8020,0
|
|
20230721,114800,18863040,8020,8020,8020,8020,25
|
|
20230721,114700,18662540,8020,8020,8020,8020,0
|
|
20230721,114600,18662540,8020,8020,8020,8020,0
|
|
20230721,114500,18662540,8020,8020,8020,8020,0
|
|
20230721,114400,18662540,8020,8020,8020,8020,0
|
|
20230721,114300,18662540,8020,8020,8020,8020,0
|
|
20230721,114200,18662540,8020,8020,8020,8020,0
|
|
20230721,114100,18662540,8020,8020,8020,8020,0
|
|
20230721,114000,18662540,8020,8020,8020,8020,0
|
|
20230721,113900,18662540,8020,8020,8020,8020,2
|
|
20230721,113800,18646500,8020,8020,8020,8020,2
|
|
20230721,113700,18630460,8020,8020,8020,8020,0
|
|
20230721,113600,18630460,8020,8020,8020,8020,0
|
|
20230721,113500,18630460,8020,8020,8020,8020,0
|
|
20230721,113400,18630460,8020,8020,8020,8020,0
|
|
20230721,113300,18630460,8020,8020,8020,8020,2
|
|
20230721,113200,18614420,8020,8020,8020,8020,0
|
|
20230721,113100,18614420,8020,8020,8020,8020,0
|
|
20230721,113000,18614420,8020,8020,8020,8020,0
|
|
20230721,112900,18614420,8020,8020,8020,8020,0
|
|
20230721,112800,18614420,8020,8020,8020,8020,0
|
|
20230721,112700,18614420,8020,8020,8020,8020,0
|
|
20230721,112600,18614420,8020,8020,8020,8020,0
|
|
20230721,112500,18614420,8020,8020,8020,8020,0
|
|
20230721,112400,18614420,8020,8020,8020,8020,0
|
|
20230721,112300,18614420,8020,8020,8020,8020,0
|
|
20230721,112200,18614420,8020,8020,8020,8020,0
|
|
20230721,112100,18614420,8020,8020,8020,8020,0
|
|
20230721,112000,18614420,8020,8020,8020,8020,0
|
|
20230721,111900,18614420,8020,8020,8020,8020,0
|
|
20230721,111800,18614420,8020,8020,8020,8020,0
|
|
20230721,111700,18614420,8020,8020,8020,8020,0
|
|
20230721,111600,18614420,8020,8020,8020,8020,0
|
|
20230721,111500,18614420,8020,8020,8020,8020,0
|
|
20230721,111400,18614420,8020,8020,8020,8020,0
|
|
20230721,111300,18614420,8020,8020,8020,8020,0
|
|
20230721,111200,18614420,8020,8020,8020,8020,0
|
|
20230721,111100,18614420,8020,8020,8020,8020,0
|
|
20230721,111000,18614420,8020,8020,8020,8020,0
|
|
20230721,110900,18614420,8020,8020,8020,8020,0
|
|
20230721,110800,18614420,8020,8020,8020,8020,0
|
|
20230721,110700,18614420,8020,8020,8020,8020,0
|
|
20230721,110600,18614420,8020,8020,8020,8020,0
|
|
20230721,110500,18614420,8020,8020,8020,8020,0
|
|
20230721,110400,18614420,8020,8020,8020,8020,0
|
|
20230721,110300,18614420,8020,8020,8020,8020,0
|
|
20230721,110200,18614420,8020,8020,8020,8020,0
|
|
20230721,110100,18614420,8020,8020,8020,8020,0
|
|
20230721,110000,18614420,8020,8020,8020,8020,0
|
|
20230721,105900,18614420,8020,8020,8020,8020,0
|
|
20230721,105800,18614420,8020,8020,8020,8020,0
|
|
20230721,105700,18614420,8020,8020,8020,8020,0
|
|
20230721,105600,18614420,8020,8020,8020,8020,0
|
|
20230721,105500,18614420,8020,8020,8020,8020,0
|
|
20230721,105400,18614420,8020,8020,8020,8020,0
|
|
20230721,105300,18614420,8020,8020,8020,8020,0
|
|
20230721,105200,18614420,8020,8020,8020,8020,0
|
|
20230721,105100,18614420,8020,8020,8020,8020,3
|
|
20230721,105000,18590360,8020,8020,8020,8020,0
|
|
20230721,104900,18590360,8020,8020,8020,8020,3
|
|
20230721,104800,18566300,8020,8020,8020,8020,0
|
|
20230721,104700,18566300,8020,8020,8020,8020,0
|
|
20230721,104600,18566300,8020,8020,8020,8020,0
|
|
20230721,104500,18566300,8020,8020,8020,8020,0
|
|
20230721,104400,18566300,8020,8020,8020,8020,0
|
|
20230721,104300,18566300,8020,8020,8020,8020,0
|
|
20230721,104200,18566300,8020,8020,8020,8020,0
|
|
20230721,104100,18566300,8020,8020,8020,8020,0
|
|
20230721,104000,18566300,8020,8020,8020,8020,0
|
|
20230721,103900,18566300,8020,8020,8020,8020,0
|
|
20230721,103800,18566300,8020,8020,8020,8020,0
|
|
20230721,103700,18566300,8020,8020,8020,8020,0
|
|
20230721,103600,18566300,8020,8020,8020,8020,0
|
|
20230721,103500,18566300,8020,8020,8020,8020,0
|
|
20230721,103400,18566300,8020,8020,8020,8020,0
|
|
20230721,103300,18566300,8020,8020,8020,8020,0
|
|
20230721,103200,18566300,8020,8020,8020,8020,10
|
|
20230721,103100,18486100,8020,8020,8020,8020,0
|
|
20230721,103000,18486100,8020,8020,8020,8020,0
|
|
20230721,102900,18486100,8020,8020,8020,8020,0
|
|
20230721,102800,18486100,8020,8020,8020,8020,0
|
|
20230721,102700,18486100,8020,8020,8020,8020,0
|
|
20230721,102600,18486100,8020,8020,8020,8020,0
|
|
20230721,102500,18486100,8020,8020,8020,8020,0
|
|
20230721,102400,18486100,8020,8020,8020,8020,0
|
|
20230721,102300,18486100,8020,8020,8020,8020,0
|
|
20230721,102200,18486100,8020,8020,8020,8020,0
|
|
20230721,102100,18486100,8020,8020,8020,8020,0
|
|
20230721,102000,18486100,8020,8020,8020,8020,5
|
|
20230721,101900,18446000,8020,8020,8020,8020,1
|
|
20230721,101800,18437980,8020,8020,8020,8020,0
|
|
20230721,101700,18437980,8020,8020,8020,8020,0
|
|
20230721,101600,18437980,8020,8020,8020,8020,0
|
|
20230721,101500,18437980,8020,8020,8020,8020,0
|
|
20230721,101400,18437980,8020,8020,8020,8020,0
|
|
20230721,101300,18437980,8020,8020,8020,8020,0
|
|
20230721,101200,18437980,8020,8020,8020,8020,0
|
|
20230721,101100,18437980,8020,8020,8020,8020,0
|
|
20230721,101000,18437980,8020,8020,8020,8020,0
|
|
20230721,100900,18437980,8020,8020,8020,8020,0
|
|
20230721,100800,18437980,8020,8020,8020,8020,10
|
|
20230721,100700,18357780,8020,8020,8020,8020,0
|
|
20230721,100600,18357780,8020,8020,8020,8020,0
|
|
20230721,100500,18357780,8020,8020,8020,8020,1
|
|
20230721,100400,18349760,8020,8020,8020,8020,0
|
|
20230721,100300,18349760,8020,8020,8020,8020,0
|
|
20230721,100200,18349760,8020,8020,8020,8020,2
|
|
20230721,100100,18333720,8020,8020,8020,8020,0
|
|
20230721,100000,18333720,8020,8020,8020,8020,0
|
|
20230721,095900,18333720,8020,8020,8020,8020,0
|
|
20230721,095800,18333720,8020,8020,8020,8020,0
|
|
20230721,095700,18333720,8020,8020,8020,8020,0
|
|
20230721,095600,18333720,8020,8020,8020,8020,100
|
|
20230721,095500,17531720,8020,8020,8020,8020,0
|
|
20230721,095400,17531720,8020,8020,8020,8020,0
|
|
20230721,095300,17531720,8020,8020,8020,8020,75
|
|
20230721,095200,16930220,8020,8020,8020,8020,0
|
|
20230721,095100,16930220,8020,8020,8020,8020,0
|
|
20230721,095000,16930220,8020,8020,8020,8020,0
|
|
20230721,094900,16930220,8020,8020,8020,8020,0
|
|
20230721,094800,16930220,8020,8020,8020,8020,0
|
|
20230721,094700,16930220,8020,8020,8020,8020,0
|
|
20230721,094600,16930220,8020,8020,8020,8020,0
|
|
20230721,094500,16930220,8020,8020,8020,8020,0
|
|
20230721,094400,16930220,8020,8020,8020,8020,55
|
|
20230721,094300,16489120,8020,8020,8020,8020,0
|
|
20230721,094200,16489120,8020,8020,8020,8020,0
|
|
20230721,094100,16489120,8020,8020,8020,8020,0
|
|
20230721,094000,16489120,8020,8020,8020,8020,0
|
|
20230721,093900,16489120,8020,8020,8020,8020,0
|
|
20230721,093800,16489120,8020,8020,8020,8020,0
|
|
20230721,093700,16489120,8020,8020,8020,8020,3
|
|
20230721,093600,16465060,8020,8020,8020,8020,0
|
|
20230721,093500,16465060,8020,8020,8020,8020,0
|
|
20230721,093400,16465060,8020,8020,8020,8020,0
|
|
20230721,093300,16465060,8020,8020,8020,8020,0
|
|
20230721,093200,16465060,8020,8020,8020,8020,10
|
|
20230721,093100,16384860,8020,8020,8020,8020,0
|
|
20230721,093000,16384860,8020,8020,8020,8020,0
|
|
20230721,092900,16384860,8020,8020,8020,8020,0
|
|
20230721,092800,16384860,8020,8020,8020,8020,0
|
|
20230721,092700,16384860,8020,8020,8020,8020,0
|
|
20230721,092600,16384860,8020,8020,8020,8020,3
|
|
20230721,092500,16360800,8020,8020,8020,8020,0
|
|
20230721,092400,16360800,8020,8020,8020,8020,0
|
|
20230721,092300,16360800,8020,8020,8020,8020,4
|
|
20230721,092200,16328720,8020,8020,8020,8020,0
|
|
20230721,092100,16328720,8020,8020,8020,8020,6
|
|
20230721,092000,16280600,8020,8020,8020,8020,0
|
|
20230721,091900,16280600,8020,8020,8020,8020,0
|
|
20230721,091800,16280600,8020,8020,8020,8020,1
|
|
20230721,091700,16272580,8020,8020,8020,8020,1
|
|
20230721,091600,16264560,8020,8020,8020,8020,612
|
|
20230721,091500,11356320,8020,8020,8020,8020,0
|
|
20230721,091400,11356320,8020,8020,8020,8020,0
|
|
20230721,091300,11356320,8020,8020,8020,8020,0
|
|
20230721,091200,11356320,8020,8020,8020,8020,0
|
|
20230721,091100,11356320,8020,8020,8020,8020,0
|
|
20230721,091000,11356320,8020,8020,8020,8020,0
|
|
20230721,090900,11356320,8020,8020,8020,8020,11
|
|
20230721,090800,11268100,8020,8020,8020,8020,52
|
|
20230721,090700,10851060,8020,8020,8020,8020,10
|
|
20230721,090600,10770860,8020,8020,8020,8020,120
|
|
20230721,090500,9808460,8020,8020,8020,8020,1
|
|
20230721,090400,9800440,8020,8020,8020,8020,1
|
|
20230721,090300,9792420,8020,8020,8020,8020,57
|
|
20230721,090200,9335280,8020,8020,8020,8020,676
|
|
20230721,090100,3913760,8020,8020,8020,8020,236
|
|
20230721,090000,2021040,8020,8020,8020,8020,252
|