685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,202200,390948990,2100,2100,2100,2100,2500
|
|
20230720,202100,390948990,2100,2100,2100,2100,0
|
|
20230720,202000,390948990,2100,2100,2100,2100,0
|
|
20230720,201900,390948990,2100,2100,2100,2100,0
|
|
20230720,201800,390948990,2100,2100,2100,2100,0
|
|
20230720,201700,390948990,2100,2100,2100,2100,0
|
|
20230720,201600,390948990,2100,2100,2100,2100,0
|
|
20230720,201500,390948990,2100,2100,2100,2100,0
|
|
20230720,201400,390948990,2100,2100,2100,2100,0
|
|
20230720,201300,390948990,2100,2100,2100,2100,0
|
|
20230720,201200,390948990,2100,2100,2100,2100,0
|
|
20230720,201100,390948990,2100,2100,2100,2100,0
|
|
20230720,201000,390948990,2100,2100,2100,2100,0
|
|
20230720,200900,390948990,2100,2100,2100,2100,0
|
|
20230720,200800,390948990,2100,2100,2100,2100,0
|
|
20230720,200700,390948990,2100,2100,2100,2100,0
|
|
20230720,200600,390948990,2100,2100,2100,2100,0
|
|
20230720,200500,390948990,2100,2100,2100,2100,0
|
|
20230720,200400,390948990,2100,2100,2100,2100,0
|
|
20230720,200300,390948990,2100,2100,2100,2100,0
|
|
20230720,200200,390948990,2100,2100,2100,2100,0
|
|
20230720,200100,390948990,2100,2100,2100,2100,0
|
|
20230720,200000,390948990,2100,2100,2100,2100,0
|
|
20230720,195900,390948990,2100,2100,2100,2100,0
|
|
20230720,195800,390948990,2100,2100,2100,2100,0
|
|
20230720,195700,390948990,2100,2100,2100,2100,0
|
|
20230720,195600,390948990,2100,2100,2100,2100,0
|
|
20230720,195500,390948990,2100,2100,2100,2100,0
|
|
20230720,195400,390948990,2100,2100,2100,2100,0
|
|
20230720,195300,390948990,2100,2100,2100,2100,0
|
|
20230720,195200,390948990,2100,2100,2100,2100,2500
|
|
20230720,195100,390948990,2100,2100,2100,2100,0
|
|
20230720,195000,390948990,2100,2100,2100,2100,0
|
|
20230720,194900,390948990,2100,2100,2100,2100,0
|
|
20230720,194800,390948990,2100,2100,2100,2100,0
|
|
20230720,194700,390948990,2100,2100,2100,2100,0
|
|
20230720,194600,390948990,2100,2100,2100,2100,0
|
|
20230720,194500,390948990,2100,2100,2100,2100,0
|
|
20230720,194400,390948990,2100,2100,2100,2100,0
|
|
20230720,194300,390948990,2100,2100,2100,2100,0
|
|
20230720,194200,390948990,2100,2100,2100,2100,0
|
|
20230720,194100,390948990,2100,2100,2100,2100,0
|
|
20230720,194000,390948990,2100,2100,2100,2100,0
|
|
20230720,193900,390948990,2100,2100,2100,2100,0
|
|
20230720,193800,390948990,2100,2100,2100,2100,0
|
|
20230720,193700,390948990,2100,2100,2100,2100,0
|
|
20230720,193600,390948990,2100,2100,2100,2100,0
|
|
20230720,193500,390948990,2100,2100,2100,2100,0
|
|
20230720,193400,390948990,2100,2100,2100,2100,0
|
|
20230720,193300,390948990,2100,2100,2100,2100,0
|
|
20230720,193200,390948990,2100,2100,2100,2100,0
|
|
20230720,193100,390948990,2100,2100,2100,2100,0
|
|
20230720,193000,390948990,2100,2100,2100,2100,0
|
|
20230720,192900,390948990,2100,2100,2100,2100,0
|
|
20230720,192800,390948990,2100,2100,2100,2100,0
|
|
20230720,192700,390948990,2100,2100,2100,2100,0
|
|
20230720,192600,390948990,2100,2100,2100,2100,0
|
|
20230720,192500,390948990,2100,2100,2100,2100,0
|
|
20230720,192400,390948990,2100,2100,2100,2100,0
|
|
20230720,192300,390948990,2100,2100,2100,2100,0
|
|
20230720,192200,390948990,2100,2100,2100,2100,2500
|
|
20230720,192100,390948990,2100,2100,2100,2100,0
|
|
20230720,192000,390948990,2100,2100,2100,2100,0
|
|
20230720,191900,390948990,2100,2100,2100,2100,0
|
|
20230720,191800,390948990,2100,2100,2100,2100,0
|
|
20230720,191700,390948990,2100,2100,2100,2100,0
|
|
20230720,191600,390948990,2100,2100,2100,2100,0
|
|
20230720,191500,390948990,2100,2100,2100,2100,0
|
|
20230720,191400,390948990,2100,2100,2100,2100,0
|
|
20230720,191300,390948990,2100,2100,2100,2100,0
|
|
20230720,191200,390948990,2100,2100,2100,2100,0
|
|
20230720,191100,390948990,2100,2100,2100,2100,0
|
|
20230720,191000,390948990,2100,2100,2100,2100,0
|
|
20230720,190900,390948990,2100,2100,2100,2100,0
|
|
20230720,190800,390948990,2100,2100,2100,2100,0
|
|
20230720,190700,390948990,2100,2100,2100,2100,0
|
|
20230720,190600,390948990,2100,2100,2100,2100,0
|
|
20230720,190500,390948990,2100,2100,2100,2100,0
|
|
20230720,190400,390948990,2100,2100,2100,2100,0
|
|
20230720,190300,390948990,2100,2100,2100,2100,0
|
|
20230720,190200,390948990,2100,2100,2100,2100,0
|
|
20230720,190100,390948990,2100,2100,2100,2100,0
|
|
20230720,190000,390948990,2100,2100,2100,2100,0
|
|
20230720,185900,390948990,2100,2100,2100,2100,0
|
|
20230720,185800,390948990,2100,2100,2100,2100,0
|
|
20230720,185700,390948990,2100,2100,2100,2100,0
|
|
20230720,185600,390948990,2100,2100,2100,2100,0
|
|
20230720,185500,390948990,2100,2100,2100,2100,0
|
|
20230720,185400,390948990,2100,2100,2100,2100,0
|
|
20230720,185300,390948990,2100,2100,2100,2100,0
|
|
20230720,185200,390948990,2100,2100,2100,2100,2500
|
|
20230720,185100,390948990,2100,2100,2100,2100,0
|
|
20230720,185000,390948990,2100,2100,2100,2100,0
|
|
20230720,184900,390948990,2100,2100,2100,2100,0
|
|
20230720,184800,390948990,2100,2100,2100,2100,0
|
|
20230720,184700,390948990,2100,2100,2100,2100,0
|
|
20230720,184600,390948990,2100,2100,2100,2100,0
|
|
20230720,184500,390948990,2100,2100,2100,2100,0
|
|
20230720,184400,390948990,2100,2100,2100,2100,0
|
|
20230720,184300,390948990,2100,2100,2100,2100,0
|
|
20230720,184200,390948990,2100,2100,2100,2100,0
|
|
20230720,184100,390948990,2100,2100,2100,2100,0
|
|
20230720,184000,390948990,2100,2100,2100,2100,0
|
|
20230720,183900,390948990,2100,2100,2100,2100,0
|
|
20230720,183800,390948990,2100,2100,2100,2100,0
|
|
20230720,183700,390948990,2100,2100,2100,2100,0
|
|
20230720,183600,390948990,2100,2100,2100,2100,0
|
|
20230720,183500,390948990,2100,2100,2100,2100,0
|
|
20230720,183400,390948990,2100,2100,2100,2100,0
|
|
20230720,183300,390948990,2100,2100,2100,2100,0
|
|
20230720,183200,390948990,2100,2100,2100,2100,0
|
|
20230720,183100,390948990,2100,2100,2100,2100,0
|
|
20230720,183000,390948990,2100,2100,2100,2100,0
|
|
20230720,182900,390948990,2100,2100,2100,2100,0
|
|
20230720,182800,390948990,2100,2100,2100,2100,0
|
|
20230720,182700,390948990,2100,2100,2100,2100,0
|
|
20230720,182600,390948990,2100,2100,2100,2100,0
|
|
20230720,182500,390948990,2100,2100,2100,2100,0
|
|
20230720,182400,390948990,2100,2100,2100,2100,0
|
|
20230720,182300,390948990,2100,2100,2100,2100,0
|
|
20230720,182200,390948990,2100,2100,2100,2100,2500
|
|
20230720,182100,390948990,2100,2100,2100,2100,0
|
|
20230720,182000,390948990,2100,2100,2100,2100,0
|
|
20230720,181900,390948990,2100,2100,2100,2100,0
|
|
20230720,181800,390948990,2100,2100,2100,2100,0
|
|
20230720,181700,390948990,2100,2100,2100,2100,0
|
|
20230720,181600,390948990,2100,2100,2100,2100,0
|
|
20230720,181500,390948990,2100,2100,2100,2100,0
|
|
20230720,181400,390948990,2100,2100,2100,2100,0
|
|
20230720,181300,390948990,2100,2100,2100,2100,0
|
|
20230720,181200,390948990,2100,2100,2100,2100,0
|
|
20230720,181100,390948990,2100,2100,2100,2100,0
|
|
20230720,181000,390948990,2100,2100,2100,2100,0
|
|
20230720,180900,390948990,2100,2100,2100,2100,0
|
|
20230720,180800,390948990,2100,2100,2100,2100,0
|
|
20230720,180700,390948990,2100,2100,2100,2100,0
|
|
20230720,180600,390948990,2100,2100,2100,2100,0
|
|
20230720,180500,390948990,2100,2100,2100,2100,0
|
|
20230720,180400,390948990,2100,2100,2100,2100,0
|
|
20230720,180300,390948990,2100,2100,2100,2100,0
|
|
20230720,180200,390948990,2100,2100,2100,2100,0
|
|
20230720,180100,390948990,2100,2100,2100,2100,0
|
|
20230720,180000,390948990,2100,2100,2100,2100,0
|
|
20230720,175900,390948990,2100,2100,2100,2100,0
|
|
20230720,175800,390948990,2100,2100,2100,2100,0
|
|
20230720,175700,390948990,2100,2100,2100,2100,0
|
|
20230720,175600,390948990,2100,2100,2100,2100,0
|
|
20230720,175500,390948990,2100,2100,2100,2100,0
|
|
20230720,175400,390948990,2100,2100,2100,2100,0
|
|
20230720,175300,390948990,2100,2100,2100,2100,0
|
|
20230720,175200,390948990,2100,2100,2100,2100,2500
|
|
20230720,175100,390948990,2100,2100,2100,2100,0
|
|
20230720,175000,390948990,2100,2100,2100,2100,0
|
|
20230720,174900,390948990,2100,2100,2100,2100,0
|
|
20230720,174800,390948990,2100,2100,2100,2100,0
|
|
20230720,174700,390948990,2100,2100,2100,2100,0
|
|
20230720,174600,390948990,2100,2100,2100,2100,0
|
|
20230720,174500,390948990,2100,2100,2100,2100,0
|
|
20230720,174400,390948990,2100,2100,2100,2100,0
|
|
20230720,174300,390948990,2100,2100,2100,2100,0
|
|
20230720,174200,390948990,2100,2100,2100,2100,0
|
|
20230720,174100,390948990,2100,2100,2100,2100,0
|
|
20230720,174000,390948990,2100,2100,2100,2100,0
|
|
20230720,173900,390948990,2100,2100,2100,2100,0
|
|
20230720,173800,390948990,2100,2100,2100,2100,0
|
|
20230720,173700,390948990,2100,2100,2100,2100,0
|
|
20230720,173600,390948990,2100,2100,2100,2100,0
|
|
20230720,173500,390948990,2100,2100,2100,2100,0
|
|
20230720,173400,390948990,2100,2100,2100,2100,0
|
|
20230720,173300,390948990,2100,2100,2100,2100,0
|
|
20230720,173200,390948990,2100,2100,2100,2100,0
|
|
20230720,173100,390948990,2100,2100,2100,2100,0
|
|
20230720,173000,390948990,2100,2100,2100,2100,0
|
|
20230720,172900,390948990,2100,2100,2100,2100,0
|
|
20230720,172800,390948990,2100,2100,2100,2100,0
|
|
20230720,172700,390948990,2100,2100,2100,2100,0
|
|
20230720,172600,390948990,2100,2100,2100,2100,0
|
|
20230720,172500,390948990,2100,2100,2100,2100,0
|
|
20230720,172400,390948990,2100,2100,2100,2100,0
|
|
20230720,172300,390948990,2100,2100,2100,2100,0
|
|
20230720,172200,390948990,2100,2100,2100,2100,2500
|
|
20230720,172100,390948990,2100,2100,2100,2100,0
|
|
20230720,172000,390948990,2100,2100,2100,2100,0
|
|
20230720,171900,390948990,2100,2100,2100,2100,0
|
|
20230720,171800,390948990,2100,2100,2100,2100,0
|
|
20230720,171700,390948990,2100,2100,2100,2100,0
|
|
20230720,171600,390948990,2100,2100,2100,2100,0
|
|
20230720,171500,390948990,2100,2100,2100,2100,0
|
|
20230720,171400,390948990,2100,2100,2100,2100,0
|
|
20230720,171300,390948990,2100,2100,2100,2100,0
|
|
20230720,171200,390948990,2100,2100,2100,2100,0
|
|
20230720,171100,390948990,2100,2100,2100,2100,0
|
|
20230720,171000,390948990,2100,2100,2100,2100,0
|
|
20230720,170900,390948990,2100,2100,2100,2100,0
|
|
20230720,170800,390948990,2100,2100,2100,2100,0
|
|
20230720,170700,390948990,2100,2100,2100,2100,0
|
|
20230720,170600,390948990,2100,2100,2100,2100,0
|
|
20230720,170500,390948990,2100,2100,2100,2100,0
|
|
20230720,170400,390948990,2100,2100,2100,2100,0
|
|
20230720,170300,390948990,2100,2100,2100,2100,0
|
|
20230720,170200,390948990,2100,2100,2100,2100,0
|
|
20230720,170100,390948990,2100,2100,2100,2100,0
|
|
20230720,170000,390948990,2100,2100,2100,2100,0
|
|
20230720,165900,390948990,2100,2100,2100,2100,0
|
|
20230720,165800,390948990,2100,2100,2100,2100,0
|
|
20230720,165700,390948990,2100,2100,2100,2100,0
|
|
20230720,165600,390948990,2100,2100,2100,2100,0
|
|
20230720,165500,390948990,2100,2100,2100,2100,0
|
|
20230720,165400,390948990,2100,2100,2100,2100,0
|
|
20230720,165300,390948990,2100,2100,2100,2100,0
|
|
20230720,165200,390948990,2100,2100,2100,2100,2500
|
|
20230720,165100,390948990,2100,2100,2100,2100,0
|
|
20230720,165000,390948990,2100,2100,2100,2100,0
|
|
20230720,164900,390948990,2100,2100,2100,2100,0
|
|
20230720,164800,390948990,2100,2100,2100,2100,0
|
|
20230720,164700,390948990,2100,2100,2100,2100,0
|
|
20230720,164600,390948990,2100,2100,2100,2100,0
|
|
20230720,164500,390948990,2100,2100,2100,2100,0
|
|
20230720,164400,390948990,2100,2100,2100,2100,0
|
|
20230720,164300,390948990,2100,2100,2100,2100,0
|
|
20230720,164200,390948990,2100,2100,2100,2100,0
|
|
20230720,164100,390948990,2100,2100,2100,2100,0
|
|
20230720,164000,390948990,2100,2100,2100,2100,0
|
|
20230720,163900,390948990,2100,2100,2100,2100,0
|
|
20230720,163800,390948990,2100,2100,2100,2100,0
|
|
20230720,163700,390948990,2100,2100,2100,2100,0
|
|
20230720,163600,390948990,2100,2100,2100,2100,0
|
|
20230720,163500,390948990,2100,2100,2100,2100,0
|
|
20230720,163400,390948990,2100,2100,2100,2100,0
|
|
20230720,163300,390948990,2100,2100,2100,2100,0
|
|
20230720,163200,390948990,2100,2100,2100,2100,0
|
|
20230720,163100,390948990,2100,2100,2100,2100,0
|
|
20230720,163000,390948990,2100,2100,2100,2100,0
|
|
20230720,162900,390948990,2100,2100,2100,2100,0
|
|
20230720,162800,390948990,2100,2100,2100,2100,0
|
|
20230720,162700,390948990,2100,2100,2100,2100,0
|
|
20230720,162600,390948990,2100,2100,2100,2100,0
|
|
20230720,162500,390948990,2100,2100,2100,2100,0
|
|
20230720,162400,390948990,2100,2100,2100,2100,0
|
|
20230720,162300,390948990,2100,2100,2100,2100,0
|
|
20230720,162200,390948990,2100,2100,2100,2100,2500
|
|
20230720,162100,390948990,2100,2100,2100,2100,0
|
|
20230720,162000,390948990,2100,2100,2100,2100,0
|
|
20230720,161900,390948990,2100,2100,2100,2100,0
|
|
20230720,161800,390948990,2100,2100,2100,2100,0
|
|
20230720,161700,390948990,2100,2100,2100,2100,0
|
|
20230720,161600,390948990,2100,2100,2100,2100,0
|
|
20230720,161500,390948990,2100,2100,2100,2100,0
|
|
20230720,161400,390948990,2100,2100,2100,2100,0
|
|
20230720,161300,390948990,2100,2100,2100,2100,0
|
|
20230720,161200,390948990,2100,2100,2100,2100,0
|
|
20230720,161100,390948990,2100,2100,2100,2100,0
|
|
20230720,161000,390948990,2100,2100,2100,2100,0
|
|
20230720,160900,390948990,2100,2100,2100,2100,0
|
|
20230720,160800,390948990,2100,2100,2100,2100,0
|
|
20230720,160700,390948990,2100,2100,2100,2100,0
|
|
20230720,160600,390948990,2100,2100,2100,2100,0
|
|
20230720,160500,390948990,2100,2100,2100,2100,0
|
|
20230720,160400,390948990,2100,2100,2100,2100,0
|
|
20230720,160300,390948990,2100,2100,2100,2100,0
|
|
20230720,160200,390948990,2100,2100,2100,2100,0
|
|
20230720,160100,390948990,2100,2100,2100,2100,0
|
|
20230720,160000,390948990,2100,2100,2100,2100,0
|
|
20230720,155900,390948990,2100,2100,2100,2100,0
|
|
20230720,155800,390948990,2100,2100,2100,2100,0
|
|
20230720,155700,390948990,2100,2100,2100,2100,0
|
|
20230720,155600,390948990,2100,2100,2100,2100,0
|
|
20230720,155500,390948990,2100,2100,2100,2100,0
|
|
20230720,155400,390948990,2100,2100,2100,2100,0
|
|
20230720,155300,390948990,2100,2100,2100,2100,0
|
|
20230720,155200,390948990,2100,2100,2100,2100,2500
|
|
20230720,155100,390948990,2100,2100,2100,2100,0
|
|
20230720,155000,390948990,2100,2100,2100,2100,0
|
|
20230720,154900,390948990,2100,2100,2100,2100,0
|
|
20230720,154800,390948990,2100,2100,2100,2100,0
|
|
20230720,154700,390948990,2100,2100,2100,2100,0
|
|
20230720,154600,390948990,2100,2100,2100,2100,0
|
|
20230720,154500,390948990,2100,2100,2100,2100,0
|
|
20230720,154400,390948990,2100,2100,2100,2100,0
|
|
20230720,154300,390948990,2100,2100,2100,2100,0
|
|
20230720,154200,390948990,2100,2100,2100,2100,0
|
|
20230720,154100,390948990,2100,2100,2100,2100,0
|
|
20230720,154000,390948990,2100,2100,2100,2100,0
|
|
20230720,153900,390948990,2100,2100,2100,2100,0
|
|
20230720,153800,390948990,2100,2100,2100,2100,0
|
|
20230720,153700,390948990,2100,2100,2100,2100,0
|
|
20230720,153600,390948990,2100,2100,2100,2100,0
|
|
20230720,153500,390948990,2100,2100,2100,2100,0
|
|
20230720,153400,390948990,2100,2100,2100,2100,0
|
|
20230720,153300,390948990,2100,2100,2100,2100,0
|
|
20230720,153200,390948990,2100,2100,2100,2100,0
|
|
20230720,153100,390948990,2100,2100,2100,2100,0
|
|
20230720,153000,390948990,2100,2100,2100,2100,2500
|
|
20230720,152900,385698990,2120,2120,2120,2120,0
|
|
20230720,152800,385698990,2120,2120,2120,2120,0
|
|
20230720,152700,385698990,2120,2120,2120,2120,0
|
|
20230720,152600,385698990,2120,2120,2120,2120,0
|
|
20230720,152500,385698990,2120,2120,2120,2120,0
|
|
20230720,152400,385698990,2120,2120,2120,2120,0
|
|
20230720,152300,385698990,2120,2120,2120,2120,0
|
|
20230720,152200,385698990,2120,2120,2120,2120,0
|
|
20230720,152100,385698990,2120,2120,2120,2120,0
|
|
20230720,152000,385698990,2120,2120,2120,2120,0
|
|
20230720,151900,385698990,2120,2105,2120,2105,201
|
|
20230720,151800,385275870,2100,2110,2110,2100,342
|
|
20230720,151700,384556095,2110,2110,2110,2110,0
|
|
20230720,151600,384556095,2110,2110,2110,2110,200
|
|
20230720,151500,384134095,2110,2110,2110,2110,1000
|
|
20230720,151400,382024095,2120,2120,2120,2120,0
|
|
20230720,151300,382024095,2120,2120,2120,2120,0
|
|
20230720,151200,382024095,2120,2120,2120,2120,722
|
|
20230720,151100,380493455,2110,2115,2115,2110,1030
|
|
20230720,151000,378320005,2115,2105,2115,2105,9184
|
|
20230720,150900,358987615,2100,2105,2105,2100,1100
|
|
20230720,150800,356677185,2105,2105,2105,2105,1291
|
|
20230720,150700,353959630,2105,2105,2105,2105,9
|
|
20230720,150600,353940685,2105,2105,2105,2105,820
|
|
20230720,150500,352214585,2105,2100,2105,2100,2663
|
|
20230720,150400,346618970,2105,2105,2105,2105,1036
|
|
20230720,150300,344438190,2100,2105,2105,2100,4516
|
|
20230720,150200,334942010,2100,2105,2105,2100,1810
|
|
20230720,150100,331132010,2105,2105,2105,2105,15
|
|
20230720,150000,331100435,2105,2110,2110,2105,668
|
|
20230720,145900,329694270,2110,2105,2110,2095,3303
|
|
20230720,145800,322755915,2115,2115,2115,2115,0
|
|
20230720,145700,322755915,2115,2115,2115,2115,0
|
|
20230720,145600,322755915,2115,2115,2115,2115,0
|
|
20230720,145500,322755915,2115,2115,2120,2115,3733
|
|
20230720,145400,314855285,2115,2115,2120,2115,5498
|
|
20230720,145300,303219515,2115,2120,2120,2105,3468
|
|
20230720,145200,295903025,2105,2110,2115,2105,6430
|
|
20230720,145100,282352725,2110,2110,2110,2110,1168
|
|
20230720,145000,279888245,2110,2110,2110,2110,0
|
|
20230720,144900,279888245,2110,2120,2120,2110,1129
|
|
20230720,144800,277502370,2120,2120,2120,2120,222
|
|
20230720,144700,277031730,2120,2120,2120,2120,111
|
|
20230720,144600,276796410,2125,2125,2125,2125,0
|
|
20230720,144500,276796410,2125,2125,2125,2125,0
|
|
20230720,144400,276796410,2125,2125,2125,2125,0
|
|
20230720,144300,276796410,2125,2125,2125,2125,239
|
|
20230720,144200,276288535,2125,2120,2125,2120,1060
|
|
20230720,144100,274041035,2125,2125,2125,2125,0
|
|
20230720,144000,274041035,2125,2125,2125,2125,0
|
|
20230720,143900,274041035,2125,2130,2130,2125,1003
|
|
20230720,143800,271904660,2130,2130,2130,2130,0
|
|
20230720,143700,271904660,2130,2130,2130,2130,0
|
|
20230720,143600,271904660,2130,2130,2130,2130,14
|
|
20230720,143500,271874840,2120,2120,2120,2120,0
|
|
20230720,143400,271874840,2120,2120,2120,2120,0
|
|
20230720,143300,271874840,2120,2120,2120,2120,250
|
|
20230720,143200,271344840,2125,2125,2125,2125,0
|
|
20230720,143100,271344840,2125,2125,2130,2125,1037
|
|
20230720,143000,269138795,2120,2120,2120,2120,12
|
|
20230720,142900,269113355,2120,2120,2120,2120,2
|
|
20230720,142800,269109115,2120,2115,2120,2115,329
|
|
20230720,142700,268411640,2115,2115,2115,2115,0
|
|
20230720,142600,268411640,2115,2115,2115,2115,0
|
|
20230720,142500,268411640,2115,2115,2115,2115,0
|
|
20230720,142400,268411640,2115,2115,2115,2115,0
|
|
20230720,142300,268411640,2115,2115,2115,2115,0
|
|
20230720,142200,268411640,2115,2115,2115,2115,0
|
|
20230720,142100,268411640,2115,2115,2115,2115,0
|
|
20230720,142000,268411640,2115,2115,2115,2115,0
|
|
20230720,141900,268411640,2115,2115,2115,2115,422
|
|
20230720,141800,267519110,2120,2120,2120,2120,73
|
|
20230720,141700,267364350,2125,2125,2125,2125,4
|
|
20230720,141600,267355850,2125,2125,2125,2125,0
|
|
20230720,141500,267355850,2125,2115,2125,2115,2000
|
|
20230720,141400,263105950,2115,2115,2115,2115,0
|
|
20230720,141300,263105950,2115,2115,2115,2115,0
|
|
20230720,141200,263105950,2115,2115,2115,2105,7685
|
|
20230720,141100,246911075,2130,2125,2130,2125,3000
|
|
20230720,141000,240531650,2125,2125,2125,2125,0
|
|
20230720,140900,240531650,2125,2125,2125,2125,0
|
|
20230720,140800,240531650,2125,2125,2125,2125,73
|
|
20230720,140700,240376525,2120,2120,2120,2120,637
|
|
20230720,140600,239026085,2125,2125,2125,2125,23
|
|
20230720,140500,238977210,2125,2125,2125,2125,20
|
|
20230720,140400,238934710,2125,2125,2125,2125,0
|
|
20230720,140300,238934710,2125,2125,2125,2125,0
|
|
20230720,140200,238934710,2125,2125,2125,2125,0
|
|
20230720,140100,238934710,2125,2125,2125,2125,0
|
|
20230720,140000,238934710,2125,2125,2125,2125,0
|
|
20230720,135900,238934710,2125,2125,2125,2125,0
|
|
20230720,135800,238934710,2125,2125,2125,2125,0
|
|
20230720,135700,238934710,2125,2125,2125,2125,0
|
|
20230720,135600,238934710,2125,2125,2125,2125,0
|
|
20230720,135500,238934710,2125,2125,2125,2125,0
|
|
20230720,135400,238934710,2125,2125,2125,2125,0
|
|
20230720,135300,238934710,2125,2125,2125,2125,1
|
|
20230720,135200,238932585,2110,2110,2110,2110,0
|
|
20230720,135100,238932585,2110,2110,2110,2110,0
|
|
20230720,135000,238932585,2110,2110,2110,2110,1
|
|
20230720,134900,238930475,2110,2110,2110,2110,0
|
|
20230720,134800,238930475,2110,2110,2110,2110,50
|
|
20230720,134700,238824975,2110,2110,2110,2110,0
|
|
20230720,134600,238824975,2110,2110,2110,2110,0
|
|
20230720,134500,238824975,2110,2110,2110,2110,0
|
|
20230720,134400,238824975,2110,2110,2110,2110,10
|
|
20230720,134300,238803875,2125,2125,2125,2125,0
|
|
20230720,134200,238803875,2125,2125,2125,2125,0
|
|
20230720,134100,238803875,2125,2125,2125,2125,0
|
|
20230720,134000,238803875,2125,2125,2125,2125,0
|
|
20230720,133900,238803875,2125,2125,2125,2125,0
|
|
20230720,133800,238803875,2125,2125,2125,2125,0
|
|
20230720,133700,238803875,2125,2125,2125,2125,250
|
|
20230720,133600,238272625,2125,2125,2125,2125,0
|
|
20230720,133500,238272625,2125,2125,2125,2125,2
|
|
20230720,133400,238268375,2125,2125,2125,2125,70
|
|
20230720,133300,238119625,2120,2120,2120,2120,146
|
|
20230720,133200,237810105,2120,2120,2120,2120,100
|
|
20230720,133100,237598105,2105,2105,2105,2105,0
|
|
20230720,133000,237598105,2105,2105,2105,2105,5
|
|
20230720,132900,237587580,2105,2120,2120,2105,150
|
|
20230720,132800,237270695,2105,2105,2105,2105,130
|
|
20230720,132700,236997045,2105,2120,2120,2105,1759
|
|
20230720,132600,233285130,2125,2125,2125,2125,0
|
|
20230720,132500,233285130,2125,2120,2125,2120,10029
|
|
20230720,132400,211973650,2120,2120,2120,2115,398
|
|
20230720,132300,211129905,2120,2120,2120,2120,0
|
|
20230720,132200,211129905,2120,2120,2120,2120,0
|
|
20230720,132100,211129905,2120,2120,2120,2120,0
|
|
20230720,132000,211129905,2120,2120,2120,2120,0
|
|
20230720,131900,211129905,2120,2115,2120,2115,1089
|
|
20230720,131800,208826225,2115,2115,2115,2115,1000
|
|
20230720,131700,206711225,2120,2120,2120,2120,0
|
|
20230720,131600,206711225,2120,2120,2120,2120,0
|
|
20230720,131500,206711225,2120,2120,2120,2120,0
|
|
20230720,131400,206711225,2120,2120,2120,2120,1
|
|
20230720,131300,206709105,2105,2105,2105,2105,0
|
|
20230720,131200,206709105,2105,2105,2105,2105,0
|
|
20230720,131100,206709105,2105,2105,2105,2105,0
|
|
20230720,131000,206709105,2105,2105,2105,2105,0
|
|
20230720,130900,206709105,2105,2105,2105,2105,0
|
|
20230720,130800,206709105,2105,2105,2105,2105,0
|
|
20230720,130700,206709105,2105,2105,2105,2105,0
|
|
20230720,130600,206709105,2105,2115,2115,2105,1143
|
|
20230720,130500,204293090,2110,2125,2125,2110,4307
|
|
20230720,130400,195183950,2130,2130,2130,2130,14
|
|
20230720,130300,195154130,2125,2130,2130,2125,202
|
|
20230720,130200,194724480,2135,2135,2135,2135,700
|
|
20230720,130100,193229980,2125,2130,2130,2125,701
|
|
20230720,130000,191740255,2130,2130,2130,2130,90
|
|
20230720,125900,191548555,2130,2130,2130,2130,0
|
|
20230720,125800,191548555,2130,2130,2130,2130,1
|
|
20230720,125700,191546425,2125,2130,2130,2125,2288
|
|
20230720,125600,186681450,2130,2130,2130,2130,13
|
|
20230720,125500,186653760,2130,2130,2130,2130,500
|
|
20230720,125400,185588760,2130,2130,2130,2130,500
|
|
20230720,125300,184523760,2130,2130,2130,2130,2334
|
|
20230720,125200,179552340,2130,2130,2130,2130,320
|
|
20230720,125100,178870740,2130,2130,2130,2130,1
|
|
20230720,125000,178868610,2130,2130,2130,2130,1
|
|
20230720,124900,178866480,2130,2130,2130,2130,0
|
|
20230720,124800,178866480,2130,2130,2130,2130,330
|
|
20230720,124700,178163580,2135,2135,2135,2135,0
|
|
20230720,124600,178163580,2135,2135,2135,2135,0
|
|
20230720,124500,178163580,2135,2135,2135,2135,180
|
|
20230720,124400,177779280,2140,2140,2140,2140,0
|
|
20230720,124300,177779280,2140,2140,2140,2140,0
|
|
20230720,124200,177779280,2140,2140,2140,2140,0
|
|
20230720,124100,177779280,2140,2135,2140,2135,344
|
|
20230720,124000,177044835,2135,2135,2135,2135,768
|
|
20230720,123900,175405155,2135,2135,2135,2135,1
|
|
20230720,123800,175403020,2130,2130,2130,2130,1999
|
|
20230720,123700,171145150,2130,2130,2130,2130,137
|
|
20230720,123600,170853340,2130,2130,2130,2130,500
|
|
20230720,123500,169788340,2130,2130,2130,2130,42
|
|
20230720,123400,169698880,2130,2130,2130,2130,0
|
|
20230720,123300,169698880,2130,2130,2130,2130,0
|
|
20230720,123200,169698880,2130,2135,2135,2130,22
|
|
20230720,123100,169652015,2135,2135,2135,2135,0
|
|
20230720,123000,169652015,2135,2135,2135,2135,0
|
|
20230720,122900,169652015,2135,2130,2135,2130,800
|
|
20230720,122800,167946015,2130,2130,2130,2130,0
|
|
20230720,122700,167946015,2130,2130,2130,2130,0
|
|
20230720,122600,167946015,2130,2130,2130,2130,1
|
|
20230720,122500,167943885,2135,2135,2135,2135,100
|
|
20230720,122400,167730385,2135,2135,2135,2135,40
|
|
20230720,122300,167644985,2140,2135,2140,2135,1070
|
|
20230720,122200,165356195,2135,2125,2135,2125,6644
|
|
20230720,122100,151184960,2120,2120,2120,2120,100
|
|
20230720,122000,150972960,2105,2105,2105,2105,0
|
|
20230720,121900,150972960,2105,2105,2105,2105,0
|
|
20230720,121800,150972960,2105,2110,2110,2105,1000
|
|
20230720,121700,148866260,2120,2120,2120,2120,0
|
|
20230720,121600,148866260,2120,2115,2120,2115,110
|
|
20230720,121500,148633310,2110,2110,2110,2110,0
|
|
20230720,121400,148633310,2110,2110,2110,2110,0
|
|
20230720,121300,148633310,2110,2130,2130,2110,13491
|
|
20230720,121200,120114030,2135,2135,2135,2135,0
|
|
20230720,121100,120114030,2135,2135,2135,2135,100
|
|
20230720,121000,119900530,2135,2135,2135,2135,0
|
|
20230720,120900,119900530,2135,2135,2135,2135,0
|
|
20230720,120800,119900530,2135,2135,2135,2135,0
|
|
20230720,120700,119900530,2135,2135,2135,2135,0
|
|
20230720,120600,119900530,2135,2135,2135,2135,0
|
|
20230720,120500,119900530,2135,2135,2135,2135,0
|
|
20230720,120400,119900530,2135,2125,2135,2125,60
|
|
20230720,120300,119772630,2135,2135,2135,2135,50
|
|
20230720,120200,119665880,2135,2135,2135,2135,30
|
|
20230720,120100,119601830,2135,2135,2135,2135,0
|
|
20230720,120000,119601830,2135,2135,2135,2135,100
|
|
20230720,115900,119388330,2125,2125,2125,2125,438
|
|
20230720,115800,118457580,2125,2130,2130,2125,101
|
|
20230720,115700,118242455,2125,2130,2130,2125,246
|
|
20230720,115600,117718875,2130,2130,2130,2130,0
|
|
20230720,115500,117718875,2130,2130,2130,2130,70
|
|
20230720,115400,117569775,2135,2135,2135,2135,0
|
|
20230720,115300,117569775,2135,2135,2135,2135,0
|
|
20230720,115200,117569775,2135,2135,2135,2135,0
|
|
20230720,115100,117569775,2135,2135,2135,2135,297
|
|
20230720,115000,116935680,2140,2140,2140,2140,0
|
|
20230720,114900,116935680,2140,2140,2140,2140,0
|
|
20230720,114800,116935680,2140,2140,2140,2140,25
|
|
20230720,114700,116882180,2140,2140,2140,2140,49
|
|
20230720,114600,116777320,2140,2140,2140,2140,0
|
|
20230720,114500,116777320,2140,2140,2140,2140,0
|
|
20230720,114400,116777320,2140,2140,2140,2140,2
|
|
20230720,114300,116773040,2140,2140,2140,2140,300
|
|
20230720,114200,116131040,2140,2140,2140,2140,176
|
|
20230720,114100,115754400,2135,2135,2135,2135,234
|
|
20230720,114000,115254810,2135,2135,2135,2135,1
|
|
20230720,113900,115252675,2135,2135,2135,2135,1
|
|
20230720,113800,115250540,2140,2140,2140,2140,2
|
|
20230720,113700,115246260,2125,2125,2125,2125,0
|
|
20230720,113600,115246260,2125,2125,2125,2125,0
|
|
20230720,113500,115246260,2125,2125,2125,2125,0
|
|
20230720,113400,115246260,2125,2130,2130,2125,9
|
|
20230720,113300,115227110,2140,2140,2140,2140,27
|
|
20230720,113200,115169330,2140,2140,2140,2140,0
|
|
20230720,113100,115169330,2140,2140,2140,2140,95
|
|
20230720,113000,114966030,2140,2140,2140,2140,0
|
|
20230720,112900,114966030,2140,2140,2140,2140,0
|
|
20230720,112800,114966030,2140,2140,2140,2140,0
|
|
20230720,112700,114966030,2140,2140,2140,2140,3654
|
|
20230720,112600,107146470,2135,2135,2135,2135,0
|
|
20230720,112500,107146470,2135,2135,2135,2135,0
|
|
20230720,112400,107146470,2135,2135,2135,2135,0
|
|
20230720,112300,107146470,2135,2135,2135,2135,511
|
|
20230720,112200,106055485,2135,2135,2135,2135,0
|
|
20230720,112100,106055485,2135,2135,2135,2135,292
|
|
20230720,112000,105432065,2140,2130,2140,2130,2288
|
|
20230720,111900,100546285,2130,2115,2130,2115,501
|
|
20230720,111800,99479265,2125,2125,2125,2125,300
|
|
20230720,111700,98841765,2120,2120,2120,2120,88
|
|
20230720,111600,98655205,2125,2125,2125,2125,0
|
|
20230720,111500,98655205,2125,2125,2125,2125,1
|
|
20230720,111400,98653080,2120,2120,2120,2120,0
|
|
20230720,111300,98653080,2120,2120,2120,2120,320
|
|
20230720,111200,97974680,2125,2125,2125,2125,0
|
|
20230720,111100,97974680,2125,2125,2125,2125,22
|
|
20230720,111000,97927930,2130,2130,2130,2130,4
|
|
20230720,110900,97919410,2110,2125,2130,2110,3004
|
|
20230720,110800,91577405,2115,2125,2125,2115,892
|
|
20230720,110700,89688725,2130,2130,2130,2130,400
|
|
20230720,110600,88836725,2130,2130,2130,2130,0
|
|
20230720,110500,88836725,2130,2130,2130,2130,0
|
|
20230720,110400,88836725,2130,2130,2130,2130,0
|
|
20230720,110300,88836725,2130,2130,2130,2130,5
|
|
20230720,110200,88826075,2125,2125,2125,2125,0
|
|
20230720,110100,88826075,2125,2125,2125,2125,0
|
|
20230720,110000,88826075,2125,2125,2125,2125,100
|
|
20230720,105900,88613575,2135,2135,2135,2135,2
|
|
20230720,105800,88609305,2135,2135,2135,2135,5
|
|
20230720,105700,88598630,2130,2130,2130,2130,20
|
|
20230720,105600,88556030,2130,2130,2130,2130,0
|
|
20230720,105500,88556030,2130,2130,2130,2130,0
|
|
20230720,105400,88556030,2130,2130,2130,2130,23
|
|
20230720,105300,88507040,2130,2125,2130,2125,1972
|
|
20230720,105200,84308575,2125,2125,2125,2125,350
|
|
20230720,105100,83564825,2130,2130,2130,2130,2
|
|
20230720,105000,83560565,2125,2125,2125,2125,85
|
|
20230720,104900,83379940,2130,2130,2130,2130,94
|
|
20230720,104800,83179720,2130,2130,2130,2130,0
|
|
20230720,104700,83179720,2130,2130,2130,2130,0
|
|
20230720,104600,83179720,2130,2130,2130,2130,0
|
|
20230720,104500,83179720,2130,2125,2130,2125,110
|
|
20230720,104400,82945470,2125,2125,2125,2125,1
|
|
20230720,104300,82943345,2130,2130,2130,2130,0
|
|
20230720,104200,82943345,2130,2130,2130,2130,85
|
|
20230720,104100,82762295,2130,2130,2130,2130,0
|
|
20230720,104000,82762295,2130,2130,2130,2130,0
|
|
20230720,103900,82762295,2130,2130,2130,2130,74
|
|
20230720,103800,82604675,2130,2130,2130,2130,0
|
|
20230720,103700,82604675,2130,2130,2130,2130,0
|
|
20230720,103600,82604675,2130,2130,2130,2130,0
|
|
20230720,103500,82604675,2130,2130,2130,2130,0
|
|
20230720,103400,82604675,2130,2130,2130,2130,0
|
|
20230720,103300,82604675,2130,2130,2130,2130,0
|
|
20230720,103200,82604675,2130,2130,2130,2130,20
|
|
20230720,103100,82562075,2130,2125,2130,2125,960
|
|
20230720,103000,80517280,2110,2110,2110,2110,0
|
|
20230720,102900,80517280,2110,2110,2110,2110,0
|
|
20230720,102800,80517280,2110,2110,2110,2110,98
|
|
20230720,102700,80310500,2110,2115,2115,2110,50
|
|
20230720,102600,80204845,2110,2110,2110,2110,0
|
|
20230720,102500,80204845,2110,2110,2110,2110,0
|
|
20230720,102400,80204845,2110,2110,2110,2110,0
|
|
20230720,102300,80204845,2110,2120,2120,2110,50
|
|
20230720,102200,80099235,2110,2110,2110,2110,0
|
|
20230720,102100,80099235,2110,2110,2110,2110,0
|
|
20230720,102000,80099235,2110,2110,2110,2110,1
|
|
20230720,101900,80097125,2135,2135,2135,2135,0
|
|
20230720,101800,80097125,2135,2125,2135,2125,816
|
|
20230720,101700,78355880,2115,2125,2125,2105,600
|
|
20230720,101600,77087960,2130,2130,2130,2130,148
|
|
20230720,101500,76772720,2135,2135,2135,2135,0
|
|
20230720,101400,76772720,2135,2135,2135,2135,22
|
|
20230720,101300,76725750,2130,2130,2130,2130,329
|
|
20230720,101200,76024980,2140,2140,2140,2140,0
|
|
20230720,101100,76024980,2140,2140,2140,2140,10
|
|
20230720,101000,76003580,2140,2140,2140,2140,4
|
|
20230720,100900,75995020,2130,2130,2130,2130,1
|
|
20230720,100800,75992890,2140,2135,2140,2135,2011
|
|
20230720,100700,71694695,2130,2130,2130,2130,620
|
|
20230720,100600,70374095,2125,2125,2125,2125,0
|
|
20230720,100500,70374095,2125,2125,2125,2125,32
|
|
20230720,100400,70306095,2130,2130,2130,2130,0
|
|
20230720,100300,70306095,2130,2130,2130,2130,40
|
|
20230720,100200,70220895,2130,2130,2130,2130,0
|
|
20230720,100100,70220895,2130,2125,2130,2125,1000
|
|
20230720,100000,68091035,2120,2125,2125,2120,3
|
|
20230720,095900,68084665,2120,2120,2120,2120,85
|
|
20230720,095800,67904465,2100,2115,2125,2100,4500
|
|
20230720,095700,58394665,2115,2110,2115,2110,4
|
|
20230720,095600,58386220,2110,2110,2110,2110,473
|
|
20230720,095500,57388190,2115,2115,2115,2115,1
|
|
20230720,095400,57386075,2115,2115,2115,2115,526
|
|
20230720,095300,56273585,2125,2125,2125,2125,10
|
|
20230720,095200,56252335,2125,2125,2125,2125,0
|
|
20230720,095100,56252335,2125,2120,2125,2120,2111
|
|
20230720,095000,51770890,2115,2115,2115,2115,14
|
|
20230720,094900,51741280,2110,2110,2110,2110,0
|
|
20230720,094800,51741280,2110,2115,2115,2110,161
|
|
20230720,094700,51400840,2125,2120,2125,2120,5
|
|
20230720,094600,51390225,2125,2125,2125,2125,270
|
|
20230720,094500,50816475,2130,2120,2130,2120,1101
|
|
20230720,094400,48471355,2130,2130,2130,2130,0
|
|
20230720,094300,48471355,2130,2130,2130,2130,5
|
|
20230720,094200,48460705,2130,2130,2130,2130,0
|
|
20230720,094100,48460705,2130,2120,2130,2120,237
|
|
20230720,094000,47955940,2120,2120,2120,2120,231
|
|
20230720,093900,47466220,2125,2125,2125,2125,40
|
|
20230720,093800,47381220,2130,2130,2130,2130,1
|
|
20230720,093700,47379090,2130,2120,2130,2120,2001
|
|
20230720,093600,43122705,2120,2115,2120,2115,21
|
|
20230720,093500,43078210,2115,2110,2115,2110,81
|
|
20230720,093400,42907275,2110,2110,2110,2110,382
|
|
20230720,093300,42101255,2110,2105,2110,2105,41
|
|
20230720,093200,42014945,2110,2110,2110,2110,3
|
|
20230720,093100,42008615,2110,2095,2110,2095,567
|
|
20230720,093000,40815810,2100,2100,2100,2100,100
|
|
20230720,092900,40605810,2100,2100,2100,2100,375
|
|
20230720,092800,39818310,2105,2105,2105,2100,1140
|
|
20230720,092700,37419110,2105,2100,2105,2100,67
|
|
20230720,092600,37278340,2105,2100,2105,2100,26
|
|
20230720,092500,37223735,2100,2105,2105,2100,69
|
|
20230720,092400,37078785,2105,2100,2105,2100,632
|
|
20230720,092300,35751385,2100,2100,2100,2100,1265
|
|
20230720,092200,33094885,2100,2085,2100,2085,3
|
|
20230720,092100,33088600,2100,2090,2100,2090,387
|
|
20230720,092000,32279750,2100,2100,2100,2100,10
|
|
20230720,091900,32258750,2100,2095,2100,2095,5076
|
|
20230720,091800,21601650,2100,2100,2100,2090,799
|
|
20230720,091700,19930745,2100,2090,2105,2090,1003
|
|
20230720,091600,17834435,2100,2100,2110,2085,4061
|
|
20230720,091500,9329885,2110,2105,2110,2105,470
|
|
20230720,091400,8340525,2105,2105,2105,2105,1305
|
|
20230720,091300,5593500,2105,2105,2105,2105,0
|
|
20230720,091200,5593500,2105,2105,2105,2105,0
|
|
20230720,091100,5593500,2105,2115,2115,2105,1896
|
|
20230720,091000,1596415,2120,2125,2125,2120,267
|
|
20230720,090900,1029320,2125,2125,2125,2125,0
|
|
20230720,090800,1029320,2125,2125,2125,2125,0
|
|
20230720,090700,1029320,2125,2125,2125,2125,25
|
|
20230720,090600,976195,2125,2130,2130,2125,48
|
|
20230720,090500,874125,2130,2125,2130,2125,49
|
|
20230720,090400,769820,2125,2130,2130,2125,46
|
|
20230720,090300,671965,2130,2130,2130,2130,2
|
|
20230720,090200,667705,2115,2115,2115,2115,0
|
|
20230720,090100,667705,2115,2145,2145,2115,39
|
|
20230720,090000,585190,2105,2105,2105,2105,278
|