644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194100,98252320,2415,2415,2415,2415,1340
|
|
20230719,194000,98252320,2415,2415,2415,2415,0
|
|
20230719,193900,98252320,2415,2415,2415,2415,0
|
|
20230719,193800,98252320,2415,2415,2415,2415,0
|
|
20230719,193700,98252320,2415,2415,2415,2415,0
|
|
20230719,193600,98252320,2415,2415,2415,2415,0
|
|
20230719,193500,98252320,2415,2415,2415,2415,0
|
|
20230719,193400,98252320,2415,2415,2415,2415,0
|
|
20230719,193300,98252320,2415,2415,2415,2415,0
|
|
20230719,193200,98252320,2415,2415,2415,2415,0
|
|
20230719,193100,98252320,2415,2415,2415,2415,0
|
|
20230719,193000,98252320,2415,2415,2415,2415,0
|
|
20230719,192900,98252320,2415,2415,2415,2415,0
|
|
20230719,192800,98252320,2415,2415,2415,2415,0
|
|
20230719,192700,98252320,2415,2415,2415,2415,0
|
|
20230719,192600,98252320,2415,2415,2415,2415,0
|
|
20230719,192500,98252320,2415,2415,2415,2415,0
|
|
20230719,192400,98252320,2415,2415,2415,2415,0
|
|
20230719,192300,98252320,2415,2415,2415,2415,0
|
|
20230719,192200,98252320,2415,2415,2415,2415,0
|
|
20230719,192100,98252320,2415,2415,2415,2415,0
|
|
20230719,192000,98252320,2415,2415,2415,2415,0
|
|
20230719,191900,98252320,2415,2415,2415,2415,0
|
|
20230719,191800,98252320,2415,2415,2415,2415,0
|
|
20230719,191700,98252320,2415,2415,2415,2415,0
|
|
20230719,191600,98252320,2415,2415,2415,2415,0
|
|
20230719,191500,98252320,2415,2415,2415,2415,0
|
|
20230719,191400,98252320,2415,2415,2415,2415,0
|
|
20230719,191300,98252320,2415,2415,2415,2415,0
|
|
20230719,191200,98252320,2415,2415,2415,2415,0
|
|
20230719,191100,98252320,2415,2415,2415,2415,1340
|
|
20230719,191000,98252320,2415,2415,2415,2415,0
|
|
20230719,190900,98252320,2415,2415,2415,2415,0
|
|
20230719,190800,98252320,2415,2415,2415,2415,0
|
|
20230719,190700,98252320,2415,2415,2415,2415,0
|
|
20230719,190600,98252320,2415,2415,2415,2415,0
|
|
20230719,190500,98252320,2415,2415,2415,2415,0
|
|
20230719,190400,98252320,2415,2415,2415,2415,0
|
|
20230719,190300,98252320,2415,2415,2415,2415,0
|
|
20230719,190200,98252320,2415,2415,2415,2415,0
|
|
20230719,190100,98252320,2415,2415,2415,2415,0
|
|
20230719,190000,98252320,2415,2415,2415,2415,0
|
|
20230719,185900,98252320,2415,2415,2415,2415,0
|
|
20230719,185800,98252320,2415,2415,2415,2415,0
|
|
20230719,185700,98252320,2415,2415,2415,2415,0
|
|
20230719,185600,98252320,2415,2415,2415,2415,0
|
|
20230719,185500,98252320,2415,2415,2415,2415,0
|
|
20230719,185400,98252320,2415,2415,2415,2415,0
|
|
20230719,185300,98252320,2415,2415,2415,2415,0
|
|
20230719,185200,98252320,2415,2415,2415,2415,0
|
|
20230719,185100,98252320,2415,2415,2415,2415,0
|
|
20230719,185000,98252320,2415,2415,2415,2415,0
|
|
20230719,184900,98252320,2415,2415,2415,2415,0
|
|
20230719,184800,98252320,2415,2415,2415,2415,0
|
|
20230719,184700,98252320,2415,2415,2415,2415,0
|
|
20230719,184600,98252320,2415,2415,2415,2415,0
|
|
20230719,184500,98252320,2415,2415,2415,2415,0
|
|
20230719,184400,98252320,2415,2415,2415,2415,0
|
|
20230719,184300,98252320,2415,2415,2415,2415,0
|
|
20230719,184200,98252320,2415,2415,2415,2415,0
|
|
20230719,184100,98252320,2415,2415,2415,2415,1340
|
|
20230719,184000,98252320,2415,2415,2415,2415,0
|
|
20230719,183900,98252320,2415,2415,2415,2415,0
|
|
20230719,183800,98252320,2415,2415,2415,2415,0
|
|
20230719,183700,98252320,2415,2415,2415,2415,0
|
|
20230719,183600,98252320,2415,2415,2415,2415,0
|
|
20230719,183500,98252320,2415,2415,2415,2415,0
|
|
20230719,183400,98252320,2415,2415,2415,2415,0
|
|
20230719,183300,98252320,2415,2415,2415,2415,0
|
|
20230719,183200,98252320,2415,2415,2415,2415,0
|
|
20230719,183100,98252320,2415,2415,2415,2415,0
|
|
20230719,183000,98252320,2415,2415,2415,2415,0
|
|
20230719,182900,98252320,2415,2415,2415,2415,0
|
|
20230719,182800,98252320,2415,2415,2415,2415,0
|
|
20230719,182700,98252320,2415,2415,2415,2415,0
|
|
20230719,182600,98252320,2415,2415,2415,2415,0
|
|
20230719,182500,98252320,2415,2415,2415,2415,0
|
|
20230719,182400,98252320,2415,2415,2415,2415,0
|
|
20230719,182300,98252320,2415,2415,2415,2415,0
|
|
20230719,182200,98252320,2415,2415,2415,2415,0
|
|
20230719,182100,98252320,2415,2415,2415,2415,0
|
|
20230719,182000,98252320,2415,2415,2415,2415,0
|
|
20230719,181900,98252320,2415,2415,2415,2415,0
|
|
20230719,181800,98252320,2415,2415,2415,2415,0
|
|
20230719,181700,98252320,2415,2415,2415,2415,0
|
|
20230719,181600,98252320,2415,2415,2415,2415,0
|
|
20230719,181500,98252320,2415,2415,2415,2415,0
|
|
20230719,181400,98252320,2415,2415,2415,2415,0
|
|
20230719,181300,98252320,2415,2415,2415,2415,0
|
|
20230719,181200,98252320,2415,2415,2415,2415,0
|
|
20230719,181100,98252320,2415,2415,2415,2415,1340
|
|
20230719,181000,98252320,2415,2415,2415,2415,0
|
|
20230719,180900,98252320,2415,2415,2415,2415,0
|
|
20230719,180800,98252320,2415,2415,2415,2415,0
|
|
20230719,180700,98252320,2415,2415,2415,2415,0
|
|
20230719,180600,98252320,2415,2415,2415,2415,0
|
|
20230719,180500,98252320,2415,2415,2415,2415,0
|
|
20230719,180400,98252320,2415,2415,2415,2415,0
|
|
20230719,180300,98252320,2415,2415,2415,2415,0
|
|
20230719,180200,98252320,2415,2415,2415,2415,0
|
|
20230719,180100,98252320,2415,2415,2415,2415,0
|
|
20230719,180000,98252320,2415,2415,2415,2415,0
|
|
20230719,175900,98252320,2415,2415,2415,2415,0
|
|
20230719,175800,98252320,2415,2415,2415,2415,0
|
|
20230719,175700,98252320,2415,2415,2415,2415,0
|
|
20230719,175600,98252320,2415,2415,2415,2415,0
|
|
20230719,175500,98252320,2415,2415,2415,2415,0
|
|
20230719,175400,98252320,2415,2415,2415,2415,0
|
|
20230719,175300,98252320,2415,2415,2415,2415,0
|
|
20230719,175200,98252320,2415,2415,2415,2415,0
|
|
20230719,175100,98252320,2415,2415,2415,2415,0
|
|
20230719,175000,98252320,2415,2415,2415,2415,0
|
|
20230719,174900,98252320,2415,2415,2415,2415,0
|
|
20230719,174800,98252320,2415,2415,2415,2415,0
|
|
20230719,174700,98252320,2415,2415,2415,2415,0
|
|
20230719,174600,98252320,2415,2415,2415,2415,0
|
|
20230719,174500,98252320,2415,2415,2415,2415,0
|
|
20230719,174400,98252320,2415,2415,2415,2415,0
|
|
20230719,174300,98252320,2415,2415,2415,2415,0
|
|
20230719,174200,98252320,2415,2415,2415,2415,0
|
|
20230719,174100,98252320,2415,2415,2415,2415,1340
|
|
20230719,174000,98252320,2415,2415,2415,2415,0
|
|
20230719,173900,98252320,2415,2415,2415,2415,0
|
|
20230719,173800,98252320,2415,2415,2415,2415,0
|
|
20230719,173700,98252320,2415,2415,2415,2415,0
|
|
20230719,173600,98252320,2415,2415,2415,2415,0
|
|
20230719,173500,98252320,2415,2415,2415,2415,0
|
|
20230719,173400,98252320,2415,2415,2415,2415,0
|
|
20230719,173300,98252320,2415,2415,2415,2415,0
|
|
20230719,173200,98252320,2415,2415,2415,2415,0
|
|
20230719,173100,98252320,2415,2415,2415,2415,0
|
|
20230719,173000,98252320,2415,2415,2415,2415,0
|
|
20230719,172900,98252320,2415,2415,2415,2415,0
|
|
20230719,172800,98252320,2415,2415,2415,2415,0
|
|
20230719,172700,98252320,2415,2415,2415,2415,0
|
|
20230719,172600,98252320,2415,2415,2415,2415,0
|
|
20230719,172500,98252320,2415,2415,2415,2415,0
|
|
20230719,172400,98252320,2415,2415,2415,2415,0
|
|
20230719,172300,98252320,2415,2415,2415,2415,0
|
|
20230719,172200,98252320,2415,2415,2415,2415,0
|
|
20230719,172100,98252320,2415,2415,2415,2415,0
|
|
20230719,172000,98252320,2415,2415,2415,2415,0
|
|
20230719,171900,98252320,2415,2415,2415,2415,0
|
|
20230719,171800,98252320,2415,2415,2415,2415,0
|
|
20230719,171700,98252320,2415,2415,2415,2415,0
|
|
20230719,171600,98252320,2415,2415,2415,2415,0
|
|
20230719,171500,98252320,2415,2415,2415,2415,0
|
|
20230719,171400,98252320,2415,2415,2415,2415,0
|
|
20230719,171300,98252320,2415,2415,2415,2415,0
|
|
20230719,171200,98252320,2415,2415,2415,2415,0
|
|
20230719,171100,98252320,2415,2415,2415,2415,1340
|
|
20230719,171000,98252320,2415,2415,2415,2415,0
|
|
20230719,170900,98252320,2415,2415,2415,2415,0
|
|
20230719,170800,98252320,2415,2415,2415,2415,0
|
|
20230719,170700,98252320,2415,2415,2415,2415,0
|
|
20230719,170600,98252320,2415,2415,2415,2415,0
|
|
20230719,170500,98252320,2415,2415,2415,2415,0
|
|
20230719,170400,98252320,2415,2415,2415,2415,0
|
|
20230719,170300,98252320,2415,2415,2415,2415,0
|
|
20230719,170200,98252320,2415,2415,2415,2415,0
|
|
20230719,170100,98252320,2415,2415,2415,2415,0
|
|
20230719,170000,98252320,2415,2415,2415,2415,0
|
|
20230719,165900,98252320,2415,2415,2415,2415,0
|
|
20230719,165800,98252320,2415,2415,2415,2415,0
|
|
20230719,165700,98252320,2415,2415,2415,2415,0
|
|
20230719,165600,98252320,2415,2415,2415,2415,0
|
|
20230719,165500,98252320,2415,2415,2415,2415,0
|
|
20230719,165400,98252320,2415,2415,2415,2415,0
|
|
20230719,165300,98252320,2415,2415,2415,2415,0
|
|
20230719,165200,98252320,2415,2415,2415,2415,0
|
|
20230719,165100,98252320,2415,2415,2415,2415,0
|
|
20230719,165000,98252320,2415,2415,2415,2415,0
|
|
20230719,164900,98252320,2415,2415,2415,2415,0
|
|
20230719,164800,98252320,2415,2415,2415,2415,0
|
|
20230719,164700,98252320,2415,2415,2415,2415,0
|
|
20230719,164600,98252320,2415,2415,2415,2415,0
|
|
20230719,164500,98252320,2415,2415,2415,2415,0
|
|
20230719,164400,98252320,2415,2415,2415,2415,0
|
|
20230719,164300,98252320,2415,2415,2415,2415,0
|
|
20230719,164200,98252320,2415,2415,2415,2415,0
|
|
20230719,164100,98252320,2415,2415,2415,2415,1340
|
|
20230719,164000,98252320,2415,2415,2415,2415,0
|
|
20230719,163900,98252320,2415,2415,2415,2415,0
|
|
20230719,163800,98252320,2415,2415,2415,2415,0
|
|
20230719,163700,98252320,2415,2415,2415,2415,0
|
|
20230719,163600,98252320,2415,2415,2415,2415,0
|
|
20230719,163500,98252320,2415,2415,2415,2415,0
|
|
20230719,163400,98252320,2415,2415,2415,2415,0
|
|
20230719,163300,98252320,2415,2415,2415,2415,0
|
|
20230719,163200,98252320,2415,2415,2415,2415,0
|
|
20230719,163100,98252320,2415,2415,2415,2415,0
|
|
20230719,163000,98252320,2415,2415,2415,2415,0
|
|
20230719,162900,98252320,2415,2415,2415,2415,0
|
|
20230719,162800,98252320,2415,2415,2415,2415,0
|
|
20230719,162700,98252320,2415,2415,2415,2415,0
|
|
20230719,162600,98252320,2415,2415,2415,2415,0
|
|
20230719,162500,98252320,2415,2415,2415,2415,0
|
|
20230719,162400,98252320,2415,2415,2415,2415,0
|
|
20230719,162300,98252320,2415,2415,2415,2415,0
|
|
20230719,162200,98252320,2415,2415,2415,2415,0
|
|
20230719,162100,98252320,2415,2415,2415,2415,0
|
|
20230719,162000,98252320,2415,2415,2415,2415,0
|
|
20230719,161900,98252320,2415,2415,2415,2415,0
|
|
20230719,161800,98252320,2415,2415,2415,2415,0
|
|
20230719,161700,98252320,2415,2415,2415,2415,0
|
|
20230719,161600,98252320,2415,2415,2415,2415,0
|
|
20230719,161500,98252320,2415,2415,2415,2415,0
|
|
20230719,161400,98252320,2415,2415,2415,2415,0
|
|
20230719,161300,98252320,2415,2415,2415,2415,0
|
|
20230719,161200,98252320,2415,2415,2415,2415,0
|
|
20230719,161100,98252320,2415,2415,2415,2415,1340
|
|
20230719,161000,98252320,2415,2415,2415,2415,0
|
|
20230719,160900,98252320,2415,2415,2415,2415,0
|
|
20230719,160800,98252320,2415,2415,2415,2415,0
|
|
20230719,160700,98252320,2415,2415,2415,2415,0
|
|
20230719,160600,98252320,2415,2415,2415,2415,0
|
|
20230719,160500,98252320,2415,2415,2415,2415,0
|
|
20230719,160400,98252320,2415,2415,2415,2415,0
|
|
20230719,160300,98252320,2415,2415,2415,2415,0
|
|
20230719,160200,98252320,2415,2415,2415,2415,0
|
|
20230719,160100,98252320,2415,2415,2415,2415,0
|
|
20230719,160000,98252320,2415,2415,2415,2415,0
|
|
20230719,155900,98252320,2415,2415,2415,2415,0
|
|
20230719,155800,98252320,2415,2415,2415,2415,0
|
|
20230719,155700,98252320,2415,2415,2415,2415,0
|
|
20230719,155600,98252320,2415,2415,2415,2415,0
|
|
20230719,155500,98252320,2415,2415,2415,2415,0
|
|
20230719,155400,98252320,2415,2415,2415,2415,0
|
|
20230719,155300,98252320,2415,2415,2415,2415,0
|
|
20230719,155200,98252320,2415,2415,2415,2415,0
|
|
20230719,155100,98252320,2415,2415,2415,2415,0
|
|
20230719,155000,98252320,2415,2415,2415,2415,0
|
|
20230719,154900,98252320,2415,2415,2415,2415,0
|
|
20230719,154800,98252320,2415,2415,2415,2415,0
|
|
20230719,154700,98252320,2415,2415,2415,2415,0
|
|
20230719,154600,98252320,2415,2415,2415,2415,0
|
|
20230719,154500,98252320,2415,2415,2415,2415,0
|
|
20230719,154400,98252320,2415,2415,2415,2415,0
|
|
20230719,154300,98252320,2415,2415,2415,2415,0
|
|
20230719,154200,98252320,2415,2415,2415,2415,0
|
|
20230719,154100,98252320,2415,2415,2415,2415,1340
|
|
20230719,154000,98252320,2415,2415,2415,2415,0
|
|
20230719,153900,98252320,2415,2415,2415,2415,0
|
|
20230719,153800,98252320,2415,2415,2415,2415,0
|
|
20230719,153700,98252320,2415,2415,2415,2415,0
|
|
20230719,153600,98252320,2415,2415,2415,2415,0
|
|
20230719,153500,98252320,2415,2415,2415,2415,0
|
|
20230719,153400,98252320,2415,2415,2415,2415,0
|
|
20230719,153300,98252320,2415,2415,2415,2415,0
|
|
20230719,153200,98252320,2415,2415,2415,2415,0
|
|
20230719,153100,98252320,2415,2415,2415,2415,0
|
|
20230719,153000,98252320,2415,2415,2415,2415,1340
|
|
20230719,152900,95016220,2415,2415,2415,2415,0
|
|
20230719,152800,95016220,2415,2415,2415,2415,0
|
|
20230719,152700,95016220,2415,2415,2415,2415,0
|
|
20230719,152600,95016220,2415,2415,2415,2415,0
|
|
20230719,152500,95016220,2415,2415,2415,2415,0
|
|
20230719,152400,95016220,2415,2415,2415,2415,0
|
|
20230719,152300,95016220,2415,2415,2415,2415,0
|
|
20230719,152200,95016220,2415,2415,2415,2415,0
|
|
20230719,152100,95016220,2415,2415,2415,2415,0
|
|
20230719,152000,95016220,2415,2415,2415,2415,0
|
|
20230719,151900,95016220,2415,2395,2415,2395,137
|
|
20230719,151800,94687520,2395,2395,2395,2395,1
|
|
20230719,151700,94685125,2415,2415,2415,2415,0
|
|
20230719,151600,94685125,2415,2395,2415,2395,6
|
|
20230719,151500,94670655,2415,2415,2415,2415,0
|
|
20230719,151400,94670655,2415,2415,2415,2415,0
|
|
20230719,151300,94670655,2415,2395,2415,2395,11
|
|
20230719,151200,94644110,2415,2415,2415,2415,0
|
|
20230719,151100,94644110,2415,2415,2415,2415,0
|
|
20230719,151000,94644110,2415,2415,2415,2415,0
|
|
20230719,150900,94644110,2415,2415,2415,2415,0
|
|
20230719,150800,94644110,2415,2400,2415,2400,580
|
|
20230719,150700,93252000,2400,2400,2400,2400,0
|
|
20230719,150600,93252000,2400,2400,2400,2400,0
|
|
20230719,150500,93252000,2400,2400,2400,2400,0
|
|
20230719,150400,93252000,2400,2400,2400,2400,0
|
|
20230719,150300,93252000,2400,2400,2400,2400,21
|
|
20230719,150200,93201600,2400,2400,2400,2400,0
|
|
20230719,150100,93201600,2400,2400,2400,2400,0
|
|
20230719,150000,93201600,2400,2400,2400,2400,0
|
|
20230719,145900,93201600,2400,2400,2400,2400,0
|
|
20230719,145800,93201600,2400,2400,2400,2400,0
|
|
20230719,145700,93201600,2400,2400,2400,2400,280
|
|
20230719,145600,92529600,2400,2400,2400,2400,0
|
|
20230719,145500,92529600,2400,2400,2400,2400,0
|
|
20230719,145400,92529600,2400,2400,2400,2400,5
|
|
20230719,145300,92517600,2400,2400,2400,2400,10
|
|
20230719,145200,92493600,2400,2400,2400,2400,0
|
|
20230719,145100,92493600,2400,2400,2400,2400,34
|
|
20230719,145000,92412000,2400,2395,2400,2395,350
|
|
20230719,144900,91572005,2400,2400,2400,2400,0
|
|
20230719,144800,91572005,2400,2400,2400,2400,0
|
|
20230719,144700,91572005,2400,2400,2400,2400,0
|
|
20230719,144600,91572005,2400,2395,2400,2395,100
|
|
20230719,144500,91332015,2400,2400,2400,2400,0
|
|
20230719,144400,91332015,2400,2400,2400,2400,0
|
|
20230719,144300,91332015,2400,2400,2400,2400,0
|
|
20230719,144200,91332015,2400,2390,2400,2390,27
|
|
20230719,144100,91267445,2400,2400,2400,2400,0
|
|
20230719,144000,91267445,2400,2400,2400,2400,0
|
|
20230719,143900,91267445,2400,2400,2400,2400,0
|
|
20230719,143800,91267445,2400,2385,2400,2385,5202
|
|
20230719,143700,78782760,2375,2390,2390,2375,6
|
|
20230719,143600,78768455,2395,2400,2400,2395,2
|
|
20230719,143500,78763660,2410,2380,2410,2380,1711
|
|
20230719,143400,74669290,2370,2375,2380,2370,815
|
|
20230719,143300,72731070,2375,2375,2375,2375,5000
|
|
20230719,143200,60856070,2365,2365,2365,2365,0
|
|
20230719,143100,60856070,2365,2365,2365,2365,0
|
|
20230719,143000,60856070,2365,2365,2365,2365,0
|
|
20230719,142900,60856070,2365,2365,2365,2365,0
|
|
20230719,142800,60856070,2365,2365,2365,2365,0
|
|
20230719,142700,60856070,2365,2365,2365,2365,0
|
|
20230719,142600,60856070,2365,2365,2365,2365,0
|
|
20230719,142500,60856070,2365,2365,2365,2365,0
|
|
20230719,142400,60856070,2365,2365,2365,2365,0
|
|
20230719,142300,60856070,2365,2375,2380,2365,13
|
|
20230719,142200,60825150,2365,2370,2380,2365,4
|
|
20230719,142100,60815660,2380,2370,2380,2370,148
|
|
20230719,142000,60464445,2380,2380,2380,2380,0
|
|
20230719,141900,60464445,2380,2380,2380,2380,342
|
|
20230719,141800,59650485,2380,2380,2380,2380,0
|
|
20230719,141700,59650485,2380,2380,2380,2380,401
|
|
20230719,141600,58696105,2380,2380,2380,2380,0
|
|
20230719,141500,58696105,2380,2380,2380,2380,0
|
|
20230719,141400,58696105,2380,2380,2380,2380,0
|
|
20230719,141300,58696105,2380,2380,2380,2380,0
|
|
20230719,141200,58696105,2380,2380,2380,2380,0
|
|
20230719,141100,58696105,2380,2380,2380,2380,0
|
|
20230719,141000,58696105,2380,2380,2380,2380,0
|
|
20230719,140900,58696105,2380,2380,2380,2380,0
|
|
20230719,140800,58696105,2380,2380,2380,2380,0
|
|
20230719,140700,58696105,2380,2380,2380,2380,0
|
|
20230719,140600,58696105,2380,2380,2380,2380,0
|
|
20230719,140500,58696105,2380,2380,2380,2380,0
|
|
20230719,140400,58696105,2380,2380,2380,2380,0
|
|
20230719,140300,58696105,2380,2380,2380,2380,0
|
|
20230719,140200,58696105,2380,2380,2380,2380,0
|
|
20230719,140100,58696105,2380,2380,2380,2380,0
|
|
20230719,140000,58696105,2380,2380,2380,2380,0
|
|
20230719,135900,58696105,2380,2380,2380,2380,0
|
|
20230719,135800,58696105,2380,2380,2380,2380,0
|
|
20230719,135700,58696105,2380,2380,2380,2380,0
|
|
20230719,135600,58696105,2380,2380,2380,2380,0
|
|
20230719,135500,58696105,2380,2380,2380,2380,0
|
|
20230719,135400,58696105,2380,2380,2380,2380,0
|
|
20230719,135300,58696105,2380,2380,2380,2380,0
|
|
20230719,135200,58696105,2380,2380,2380,2380,0
|
|
20230719,135100,58696105,2380,2380,2380,2380,0
|
|
20230719,135000,58696105,2380,2380,2380,2380,0
|
|
20230719,134900,58696105,2380,2380,2380,2380,0
|
|
20230719,134800,58696105,2380,2380,2380,2380,0
|
|
20230719,134700,58696105,2380,2380,2380,2380,0
|
|
20230719,134600,58696105,2380,2380,2380,2380,0
|
|
20230719,134500,58696105,2380,2380,2380,2380,0
|
|
20230719,134400,58696105,2380,2380,2380,2380,0
|
|
20230719,134300,58696105,2380,2380,2380,2380,0
|
|
20230719,134200,58696105,2380,2380,2380,2380,0
|
|
20230719,134100,58696105,2380,2380,2380,2380,0
|
|
20230719,134000,58696105,2380,2380,2380,2380,0
|
|
20230719,133900,58696105,2380,2390,2395,2380,4
|
|
20230719,133800,58686545,2380,2380,2380,2380,1
|
|
20230719,133700,58684165,2395,2395,2395,2395,0
|
|
20230719,133600,58684165,2395,2390,2395,2390,5
|
|
20230719,133500,58672210,2380,2380,2380,2380,0
|
|
20230719,133400,58672210,2380,2380,2380,2380,0
|
|
20230719,133300,58672210,2380,2380,2380,2380,0
|
|
20230719,133200,58672210,2380,2380,2380,2380,1
|
|
20230719,133100,58669830,2390,2390,2390,2390,0
|
|
20230719,133000,58669830,2390,2390,2390,2390,0
|
|
20230719,132900,58669830,2390,2390,2390,2390,0
|
|
20230719,132800,58669830,2390,2390,2390,2390,0
|
|
20230719,132700,58669830,2390,2390,2390,2390,0
|
|
20230719,132600,58669830,2390,2390,2390,2390,0
|
|
20230719,132500,58669830,2390,2390,2390,2390,0
|
|
20230719,132400,58669830,2390,2390,2390,2390,0
|
|
20230719,132300,58669830,2390,2390,2390,2390,0
|
|
20230719,132200,58669830,2390,2390,2390,2390,2
|
|
20230719,132100,58665050,2380,2380,2380,2380,0
|
|
20230719,132000,58665050,2380,2380,2380,2380,0
|
|
20230719,131900,58665050,2380,2380,2380,2380,0
|
|
20230719,131800,58665050,2380,2380,2380,2380,0
|
|
20230719,131700,58665050,2380,2380,2380,2380,0
|
|
20230719,131600,58665050,2380,2380,2380,2380,0
|
|
20230719,131500,58665050,2380,2380,2380,2380,0
|
|
20230719,131400,58665050,2380,2380,2380,2380,0
|
|
20230719,131300,58665050,2380,2380,2380,2380,0
|
|
20230719,131200,58665050,2380,2380,2380,2380,0
|
|
20230719,131100,58665050,2380,2380,2380,2380,0
|
|
20230719,131000,58665050,2380,2380,2380,2380,0
|
|
20230719,130900,58665050,2380,2380,2380,2380,0
|
|
20230719,130800,58665050,2380,2380,2380,2380,0
|
|
20230719,130700,58665050,2380,2380,2380,2380,0
|
|
20230719,130600,58665050,2380,2390,2410,2380,21
|
|
20230719,130500,58614830,2380,2380,2380,2380,0
|
|
20230719,130400,58614830,2380,2390,2390,2380,301
|
|
20230719,130300,57895450,2380,2380,2380,2380,0
|
|
20230719,130200,57895450,2380,2380,2380,2380,1
|
|
20230719,130100,57893070,2390,2385,2390,2380,14
|
|
20230719,130000,57859650,2370,2395,2395,2370,2009
|
|
20230719,125900,53076555,2395,2395,2395,2395,0
|
|
20230719,125800,53076555,2395,2395,2395,2395,0
|
|
20230719,125700,53076555,2395,2395,2395,2395,0
|
|
20230719,125600,53076555,2395,2395,2395,2395,1
|
|
20230719,125500,53074160,2395,2395,2420,2395,173
|
|
20230719,125400,52659210,2390,2390,2390,2390,0
|
|
20230719,125300,52659210,2390,2390,2390,2390,0
|
|
20230719,125200,52659210,2390,2390,2390,2390,0
|
|
20230719,125100,52659210,2390,2390,2390,2390,0
|
|
20230719,125000,52659210,2390,2390,2390,2390,0
|
|
20230719,124900,52659210,2390,2390,2390,2390,0
|
|
20230719,124800,52659210,2390,2390,2390,2390,0
|
|
20230719,124700,52659210,2390,2390,2390,2390,0
|
|
20230719,124600,52659210,2390,2390,2390,2390,0
|
|
20230719,124500,52659210,2390,2390,2390,2390,9
|
|
20230719,124400,52637700,2390,2390,2390,2390,0
|
|
20230719,124300,52637700,2390,2390,2390,2390,0
|
|
20230719,124200,52637700,2390,2390,2390,2390,0
|
|
20230719,124100,52637700,2390,2390,2390,2390,0
|
|
20230719,124000,52637700,2390,2390,2390,2390,0
|
|
20230719,123900,52637700,2390,2390,2390,2390,0
|
|
20230719,123800,52637700,2390,2390,2390,2390,0
|
|
20230719,123700,52637700,2390,2390,2390,2390,0
|
|
20230719,123600,52637700,2390,2390,2390,2390,0
|
|
20230719,123500,52637700,2390,2390,2390,2390,0
|
|
20230719,123400,52637700,2390,2390,2390,2390,0
|
|
20230719,123300,52637700,2390,2390,2390,2390,0
|
|
20230719,123200,52637700,2390,2390,2390,2390,71
|
|
20230719,123100,52468010,2395,2395,2395,2395,0
|
|
20230719,123000,52468010,2395,2395,2395,2395,0
|
|
20230719,122900,52468010,2395,2395,2395,2395,0
|
|
20230719,122800,52468010,2395,2395,2395,2395,0
|
|
20230719,122700,52468010,2395,2395,2395,2395,0
|
|
20230719,122600,52468010,2395,2395,2395,2395,83
|
|
20230719,122500,52269225,2390,2390,2390,2390,0
|
|
20230719,122400,52269225,2390,2390,2390,2390,0
|
|
20230719,122300,52269225,2390,2390,2390,2390,550
|
|
20230719,122200,50954725,2390,2390,2390,2390,0
|
|
20230719,122100,50954725,2390,2390,2390,2390,0
|
|
20230719,122000,50954725,2390,2390,2390,2390,0
|
|
20230719,121900,50954725,2390,2390,2390,2390,0
|
|
20230719,121800,50954725,2390,2390,2390,2390,0
|
|
20230719,121700,50954725,2390,2390,2390,2390,0
|
|
20230719,121600,50954725,2390,2390,2390,2390,0
|
|
20230719,121500,50954725,2390,2390,2390,2390,0
|
|
20230719,121400,50954725,2390,2390,2390,2390,0
|
|
20230719,121300,50954725,2390,2390,2390,2390,0
|
|
20230719,121200,50954725,2390,2390,2390,2390,0
|
|
20230719,121100,50954725,2390,2390,2390,2390,0
|
|
20230719,121000,50954725,2390,2390,2390,2390,0
|
|
20230719,120900,50954725,2390,2390,2390,2390,0
|
|
20230719,120800,50954725,2390,2390,2390,2390,0
|
|
20230719,120700,50954725,2390,2390,2390,2390,0
|
|
20230719,120600,50954725,2390,2390,2390,2390,50
|
|
20230719,120500,50835225,2395,2395,2395,2395,0
|
|
20230719,120400,50835225,2395,2395,2395,2395,0
|
|
20230719,120300,50835225,2395,2395,2395,2395,0
|
|
20230719,120200,50835225,2395,2395,2395,2395,0
|
|
20230719,120100,50835225,2395,2395,2395,2395,0
|
|
20230719,120000,50835225,2395,2395,2395,2395,0
|
|
20230719,115900,50835225,2395,2395,2395,2395,0
|
|
20230719,115800,50835225,2395,2395,2395,2395,0
|
|
20230719,115700,50835225,2395,2395,2395,2395,0
|
|
20230719,115600,50835225,2395,2395,2395,2395,0
|
|
20230719,115500,50835225,2395,2395,2395,2395,0
|
|
20230719,115400,50835225,2395,2395,2395,2395,0
|
|
20230719,115300,50835225,2395,2395,2395,2395,0
|
|
20230719,115200,50835225,2395,2395,2395,2395,0
|
|
20230719,115100,50835225,2395,2395,2395,2395,0
|
|
20230719,115000,50835225,2395,2395,2395,2395,0
|
|
20230719,114900,50835225,2395,2395,2395,2395,0
|
|
20230719,114800,50835225,2395,2395,2395,2395,0
|
|
20230719,114700,50835225,2395,2395,2395,2395,0
|
|
20230719,114600,50835225,2395,2395,2395,2395,0
|
|
20230719,114500,50835225,2395,2395,2395,2395,0
|
|
20230719,114400,50835225,2395,2395,2395,2395,0
|
|
20230719,114300,50835225,2395,2395,2395,2395,0
|
|
20230719,114200,50835225,2395,2395,2395,2395,0
|
|
20230719,114100,50835225,2395,2395,2395,2395,0
|
|
20230719,114000,50835225,2395,2395,2395,2395,0
|
|
20230719,113900,50835225,2395,2395,2395,2395,0
|
|
20230719,113800,50835225,2395,2395,2395,2395,0
|
|
20230719,113700,50835225,2395,2395,2395,2395,0
|
|
20230719,113600,50835225,2395,2395,2395,2395,0
|
|
20230719,113500,50835225,2395,2395,2395,2395,5
|
|
20230719,113400,50823250,2390,2390,2390,2390,0
|
|
20230719,113300,50823250,2390,2390,2390,2390,0
|
|
20230719,113200,50823250,2390,2390,2390,2390,0
|
|
20230719,113100,50823250,2390,2390,2390,2390,0
|
|
20230719,113000,50823250,2390,2390,2390,2390,0
|
|
20230719,112900,50823250,2390,2390,2390,2390,0
|
|
20230719,112800,50823250,2390,2390,2390,2390,0
|
|
20230719,112700,50823250,2390,2390,2390,2390,0
|
|
20230719,112600,50823250,2390,2390,2390,2390,400
|
|
20230719,112500,49867250,2390,2390,2390,2390,0
|
|
20230719,112400,49867250,2390,2390,2390,2390,0
|
|
20230719,112300,49867250,2390,2390,2390,2390,0
|
|
20230719,112200,49867250,2390,2390,2390,2390,0
|
|
20230719,112100,49867250,2390,2390,2390,2390,0
|
|
20230719,112000,49867250,2390,2390,2390,2390,0
|
|
20230719,111900,49867250,2390,2390,2390,2390,0
|
|
20230719,111800,49867250,2390,2390,2390,2390,0
|
|
20230719,111700,49867250,2390,2390,2390,2390,0
|
|
20230719,111600,49867250,2390,2390,2390,2390,0
|
|
20230719,111500,49867250,2390,2390,2390,2390,0
|
|
20230719,111400,49867250,2390,2390,2390,2390,0
|
|
20230719,111300,49867250,2390,2390,2390,2390,0
|
|
20230719,111200,49867250,2390,2390,2390,2390,0
|
|
20230719,111100,49867250,2390,2390,2390,2390,0
|
|
20230719,111000,49867250,2390,2390,2390,2390,0
|
|
20230719,110900,49867250,2390,2390,2390,2390,0
|
|
20230719,110800,49867250,2390,2390,2390,2390,233
|
|
20230719,110700,49310380,2400,2400,2400,2400,0
|
|
20230719,110600,49310380,2400,2400,2400,2400,0
|
|
20230719,110500,49310380,2400,2400,2400,2400,0
|
|
20230719,110400,49310380,2400,2400,2400,2400,0
|
|
20230719,110300,49310380,2400,2400,2400,2400,0
|
|
20230719,110200,49310380,2400,2400,2400,2400,0
|
|
20230719,110100,49310380,2400,2400,2400,2400,0
|
|
20230719,110000,49310380,2400,2395,2400,2395,55
|
|
20230719,105900,49178630,2390,2390,2390,2390,0
|
|
20230719,105800,49178630,2390,2390,2390,2390,0
|
|
20230719,105700,49178630,2390,2390,2390,2390,0
|
|
20230719,105600,49178630,2390,2390,2390,2390,0
|
|
20230719,105500,49178630,2390,2390,2390,2390,0
|
|
20230719,105400,49178630,2390,2390,2390,2390,0
|
|
20230719,105300,49178630,2390,2390,2390,2390,0
|
|
20230719,105200,49178630,2390,2390,2390,2390,0
|
|
20230719,105100,49178630,2390,2390,2390,2390,91
|
|
20230719,105000,48961140,2390,2390,2390,2390,0
|
|
20230719,104900,48961140,2390,2390,2390,2390,0
|
|
20230719,104800,48961140,2390,2390,2390,2390,0
|
|
20230719,104700,48961140,2390,2390,2390,2390,0
|
|
20230719,104600,48961140,2390,2390,2390,2390,0
|
|
20230719,104500,48961140,2390,2390,2390,2390,1
|
|
20230719,104400,48958750,2405,2405,2405,2405,0
|
|
20230719,104300,48958750,2405,2405,2405,2405,0
|
|
20230719,104200,48958750,2405,2405,2405,2405,0
|
|
20230719,104100,48958750,2405,2405,2405,2405,0
|
|
20230719,104000,48958750,2405,2405,2405,2405,0
|
|
20230719,103900,48958750,2405,2405,2405,2405,0
|
|
20230719,103800,48958750,2405,2405,2405,2405,0
|
|
20230719,103700,48958750,2405,2405,2405,2405,0
|
|
20230719,103600,48958750,2405,2405,2405,2405,0
|
|
20230719,103500,48958750,2405,2405,2405,2405,0
|
|
20230719,103400,48958750,2405,2395,2405,2395,2000
|
|
20230719,103300,44155125,2390,2390,2390,2390,3167
|
|
20230719,103200,36585995,2400,2400,2400,2400,0
|
|
20230719,103100,36585995,2400,2400,2400,2400,1
|
|
20230719,103000,36583595,2395,2395,2395,2395,150
|
|
20230719,102900,36224345,2400,2400,2400,2400,0
|
|
20230719,102800,36224345,2400,2400,2400,2400,1
|
|
20230719,102700,36221945,2395,2395,2395,2395,0
|
|
20230719,102600,36221945,2395,2395,2395,2395,0
|
|
20230719,102500,36221945,2395,2395,2395,2395,50
|
|
20230719,102400,36102195,2395,2395,2395,2395,50
|
|
20230719,102300,35982445,2395,2395,2395,2395,0
|
|
20230719,102200,35982445,2395,2395,2395,2395,0
|
|
20230719,102100,35982445,2395,2395,2395,2395,0
|
|
20230719,102000,35982445,2395,2395,2395,2395,0
|
|
20230719,101900,35982445,2395,2395,2395,2395,0
|
|
20230719,101800,35982445,2395,2395,2395,2395,48
|
|
20230719,101700,35867485,2395,2395,2395,2395,1
|
|
20230719,101600,35865090,2400,2400,2400,2400,10
|
|
20230719,101500,35841090,2395,2395,2395,2395,1
|
|
20230719,101400,35838695,2400,2400,2400,2400,102
|
|
20230719,101300,35593895,2400,2400,2400,2400,0
|
|
20230719,101200,35593895,2400,2400,2400,2400,1
|
|
20230719,101100,35591495,2410,2410,2410,2410,0
|
|
20230719,101000,35591495,2410,2410,2410,2410,1
|
|
20230719,100900,35589085,2410,2410,2410,2410,20
|
|
20230719,100800,35540885,2395,2395,2395,2395,0
|
|
20230719,100700,35540885,2395,2395,2405,2395,3
|
|
20230719,100600,35533690,2410,2395,2410,2395,3
|
|
20230719,100500,35526475,2400,2395,2400,2395,336
|
|
20230719,100400,34720080,2385,2400,2400,2385,6
|
|
20230719,100300,34705745,2395,2395,2395,2395,1
|
|
20230719,100200,34703350,2395,2395,2395,2395,0
|
|
20230719,100100,34703350,2395,2395,2395,2395,0
|
|
20230719,100000,34703350,2395,2395,2395,2395,0
|
|
20230719,095900,34703350,2395,2395,2395,2395,0
|
|
20230719,095800,34703350,2395,2395,2395,2395,0
|
|
20230719,095700,34703350,2395,2395,2395,2395,0
|
|
20230719,095600,34703350,2395,2395,2395,2395,1
|
|
20230719,095500,34700955,2400,2400,2400,2400,0
|
|
20230719,095400,34700955,2400,2400,2400,2400,0
|
|
20230719,095300,34700955,2400,2400,2400,2400,3
|
|
20230719,095200,34693755,2395,2395,2395,2395,1
|
|
20230719,095100,34691360,2385,2385,2385,2385,0
|
|
20230719,095000,34691360,2385,2390,2390,2385,2
|
|
20230719,094900,34686585,2400,2395,2400,2395,7
|
|
20230719,094800,34669815,2395,2395,2395,2395,0
|
|
20230719,094700,34669815,2395,2395,2395,2395,0
|
|
20230719,094600,34669815,2395,2395,2395,2395,0
|
|
20230719,094500,34669815,2395,2395,2395,2395,0
|
|
20230719,094400,34669815,2395,2395,2395,2395,0
|
|
20230719,094300,34669815,2395,2395,2395,2395,0
|
|
20230719,094200,34669815,2395,2395,2395,2395,1
|
|
20230719,094100,34667420,2405,2405,2405,2405,1
|
|
20230719,094000,34665015,2395,2405,2410,2395,5
|
|
20230719,093900,34653005,2395,2405,2410,2395,3
|
|
20230719,093800,34645795,2400,2400,2400,2400,0
|
|
20230719,093700,34645795,2400,2400,2400,2400,0
|
|
20230719,093600,34645795,2400,2395,2410,2395,3
|
|
20230719,093500,34638590,2410,2390,2410,2390,7
|
|
20230719,093400,34621770,2400,2400,2400,2400,2
|
|
20230719,093300,34616970,2410,2400,2410,2400,4
|
|
20230719,093200,34607360,2400,2395,2405,2390,7
|
|
20230719,093100,34590570,2390,2400,2415,2390,14
|
|
20230719,093000,34556920,2415,2395,2420,2385,22
|
|
20230719,092900,34503950,2395,2405,2405,2395,2
|
|
20230719,092800,34499150,2390,2400,2420,2390,83
|
|
20230719,092700,34299755,2390,2390,2390,2390,0
|
|
20230719,092600,34299755,2390,2400,2400,2390,2
|
|
20230719,092500,34294965,2385,2390,2400,2380,5
|
|
20230719,092400,34283020,2385,2375,2385,2375,5
|
|
20230719,092300,34271105,2385,2390,2400,2375,61
|
|
20230719,092200,34125370,2400,2400,2400,2400,0
|
|
20230719,092100,34125370,2400,2400,2400,2400,0
|
|
20230719,092000,34125370,2400,2390,2400,2390,2
|
|
20230719,091900,34120580,2400,2385,2400,2385,490
|
|
20230719,091800,32951845,2375,2375,2375,2375,0
|
|
20230719,091700,32951845,2375,2375,2375,2375,0
|
|
20230719,091600,32951845,2375,2375,2375,2375,2
|
|
20230719,091500,32947095,2375,2385,2385,2375,5
|
|
20230719,091400,32935180,2385,2385,2400,2385,99
|
|
20230719,091300,32699025,2370,2370,2370,2370,0
|
|
20230719,091200,32699025,2370,2375,2375,2360,1254
|
|
20230719,091100,29726955,2385,2385,2385,2380,1625
|
|
20230719,091000,25851385,2385,2385,2385,2385,2
|
|
20230719,090900,25846615,2385,2385,2385,2385,50
|
|
20230719,090800,25727365,2385,2385,2385,2385,1
|
|
20230719,090700,25724980,2420,2420,2420,2420,0
|
|
20230719,090600,25724980,2420,2420,2420,2420,100
|
|
20230719,090500,25482980,2385,2395,2395,2385,3
|
|
20230719,090400,25475810,2400,2400,2400,2400,0
|
|
20230719,090300,25475810,2400,2400,2400,2400,0
|
|
20230719,090200,25475810,2400,2400,2400,2400,0
|
|
20230719,090100,25475810,2400,2400,2400,2400,2003
|
|
20230719,090000,20668610,2400,2430,2430,2400,8576
|