615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191200,103928575,2520,2520,2520,2520,2526
|
|
20230629,191100,103928575,2520,2520,2520,2520,0
|
|
20230629,191000,103928575,2520,2520,2520,2520,0
|
|
20230629,190900,103928575,2520,2520,2520,2520,0
|
|
20230629,190800,103928575,2520,2520,2520,2520,0
|
|
20230629,190700,103928575,2520,2520,2520,2520,0
|
|
20230629,190600,103928575,2520,2520,2520,2520,0
|
|
20230629,190500,103928575,2520,2520,2520,2520,0
|
|
20230629,190400,103928575,2520,2520,2520,2520,0
|
|
20230629,190300,103928575,2520,2520,2520,2520,0
|
|
20230629,190200,103928575,2520,2520,2520,2520,0
|
|
20230629,190100,103928575,2520,2520,2520,2520,0
|
|
20230629,190000,103928575,2520,2520,2520,2520,0
|
|
20230629,185900,103928575,2520,2520,2520,2520,0
|
|
20230629,185800,103928575,2520,2520,2520,2520,0
|
|
20230629,185700,103928575,2520,2520,2520,2520,0
|
|
20230629,185600,103928575,2520,2520,2520,2520,0
|
|
20230629,185500,103928575,2520,2520,2520,2520,0
|
|
20230629,185400,103928575,2520,2520,2520,2520,0
|
|
20230629,185300,103928575,2520,2520,2520,2520,0
|
|
20230629,185200,103928575,2520,2520,2520,2520,0
|
|
20230629,185100,103928575,2520,2520,2520,2520,0
|
|
20230629,185000,103928575,2520,2520,2520,2520,0
|
|
20230629,184900,103928575,2520,2520,2520,2520,0
|
|
20230629,184800,103928575,2520,2520,2520,2520,0
|
|
20230629,184700,103928575,2520,2520,2520,2520,0
|
|
20230629,184600,103928575,2520,2520,2520,2520,0
|
|
20230629,184500,103928575,2520,2520,2520,2520,0
|
|
20230629,184400,103928575,2520,2520,2520,2520,0
|
|
20230629,184300,103928575,2520,2520,2520,2520,0
|
|
20230629,184200,103928575,2520,2520,2520,2520,2526
|
|
20230629,184100,103928575,2520,2520,2520,2520,0
|
|
20230629,184000,103928575,2520,2520,2520,2520,0
|
|
20230629,183900,103928575,2520,2520,2520,2520,0
|
|
20230629,183800,103928575,2520,2520,2520,2520,0
|
|
20230629,183700,103928575,2520,2520,2520,2520,0
|
|
20230629,183600,103928575,2520,2520,2520,2520,0
|
|
20230629,183500,103928575,2520,2520,2520,2520,0
|
|
20230629,183400,103928575,2520,2520,2520,2520,0
|
|
20230629,183300,103928575,2520,2520,2520,2520,0
|
|
20230629,183200,103928575,2520,2520,2520,2520,0
|
|
20230629,183100,103928575,2520,2520,2520,2520,0
|
|
20230629,183000,103928575,2520,2520,2520,2520,0
|
|
20230629,182900,103928575,2520,2520,2520,2520,0
|
|
20230629,182800,103928575,2520,2520,2520,2520,0
|
|
20230629,182700,103928575,2520,2520,2520,2520,0
|
|
20230629,182600,103928575,2520,2520,2520,2520,0
|
|
20230629,182500,103928575,2520,2520,2520,2520,0
|
|
20230629,182400,103928575,2520,2520,2520,2520,0
|
|
20230629,182300,103928575,2520,2520,2520,2520,0
|
|
20230629,182200,103928575,2520,2520,2520,2520,0
|
|
20230629,182100,103928575,2520,2520,2520,2520,0
|
|
20230629,182000,103928575,2520,2520,2520,2520,0
|
|
20230629,181900,103928575,2520,2520,2520,2520,0
|
|
20230629,181800,103928575,2520,2520,2520,2520,0
|
|
20230629,181700,103928575,2520,2520,2520,2520,0
|
|
20230629,181600,103928575,2520,2520,2520,2520,0
|
|
20230629,181500,103928575,2520,2520,2520,2520,0
|
|
20230629,181400,103928575,2520,2520,2520,2520,0
|
|
20230629,181300,103928575,2520,2520,2520,2520,0
|
|
20230629,181200,103928575,2520,2520,2520,2520,2526
|
|
20230629,181100,103928575,2520,2520,2520,2520,0
|
|
20230629,181000,103928575,2520,2520,2520,2520,0
|
|
20230629,180900,103928575,2520,2520,2520,2520,0
|
|
20230629,180800,103928575,2520,2520,2520,2520,0
|
|
20230629,180700,103928575,2520,2520,2520,2520,0
|
|
20230629,180600,103928575,2520,2520,2520,2520,0
|
|
20230629,180500,103928575,2520,2520,2520,2520,0
|
|
20230629,180400,103928575,2520,2520,2520,2520,0
|
|
20230629,180300,103928575,2520,2520,2520,2520,0
|
|
20230629,180200,103928575,2520,2520,2520,2520,0
|
|
20230629,180100,103928575,2520,2520,2520,2520,0
|
|
20230629,180000,103928575,2520,2520,2520,2520,0
|
|
20230629,175900,103928575,2520,2520,2520,2520,0
|
|
20230629,175800,103928575,2520,2520,2520,2520,0
|
|
20230629,175700,103928575,2520,2520,2520,2520,0
|
|
20230629,175600,103928575,2520,2520,2520,2520,0
|
|
20230629,175500,103928575,2520,2520,2520,2520,0
|
|
20230629,175400,103928575,2520,2520,2520,2520,0
|
|
20230629,175300,103928575,2520,2520,2520,2520,0
|
|
20230629,175200,103928575,2520,2520,2520,2520,0
|
|
20230629,175100,103928575,2520,2520,2520,2520,0
|
|
20230629,175000,103928575,2520,2520,2520,2520,0
|
|
20230629,174900,103928575,2520,2520,2520,2520,0
|
|
20230629,174800,103928575,2520,2520,2520,2520,0
|
|
20230629,174700,103928575,2520,2520,2520,2520,0
|
|
20230629,174600,103928575,2520,2520,2520,2520,0
|
|
20230629,174500,103928575,2520,2520,2520,2520,0
|
|
20230629,174400,103928575,2520,2520,2520,2520,0
|
|
20230629,174300,103928575,2520,2520,2520,2520,0
|
|
20230629,174200,103928575,2520,2520,2520,2520,2526
|
|
20230629,174100,103928575,2520,2520,2520,2520,0
|
|
20230629,174000,103928575,2520,2520,2520,2520,0
|
|
20230629,173900,103928575,2520,2520,2520,2520,0
|
|
20230629,173800,103928575,2520,2520,2520,2520,0
|
|
20230629,173700,103928575,2520,2520,2520,2520,0
|
|
20230629,173600,103928575,2520,2520,2520,2520,0
|
|
20230629,173500,103928575,2520,2520,2520,2520,0
|
|
20230629,173400,103928575,2520,2520,2520,2520,0
|
|
20230629,173300,103928575,2520,2520,2520,2520,0
|
|
20230629,173200,103928575,2520,2520,2520,2520,0
|
|
20230629,173100,103928575,2520,2520,2520,2520,0
|
|
20230629,173000,103928575,2520,2520,2520,2520,0
|
|
20230629,172900,103928575,2520,2520,2520,2520,0
|
|
20230629,172800,103928575,2520,2520,2520,2520,0
|
|
20230629,172700,103928575,2520,2520,2520,2520,0
|
|
20230629,172600,103928575,2520,2520,2520,2520,0
|
|
20230629,172500,103928575,2520,2520,2520,2520,0
|
|
20230629,172400,103928575,2520,2520,2520,2520,0
|
|
20230629,172300,103928575,2520,2520,2520,2520,0
|
|
20230629,172200,103928575,2520,2520,2520,2520,0
|
|
20230629,172100,103928575,2520,2520,2520,2520,0
|
|
20230629,172000,103928575,2520,2520,2520,2520,0
|
|
20230629,171900,103928575,2520,2520,2520,2520,0
|
|
20230629,171800,103928575,2520,2520,2520,2520,0
|
|
20230629,171700,103928575,2520,2520,2520,2520,0
|
|
20230629,171600,103928575,2520,2520,2520,2520,0
|
|
20230629,171500,103928575,2520,2520,2520,2520,0
|
|
20230629,171400,103928575,2520,2520,2520,2520,0
|
|
20230629,171300,103928575,2520,2520,2520,2520,0
|
|
20230629,171200,103928575,2520,2520,2520,2520,2526
|
|
20230629,171100,103928575,2520,2520,2520,2520,0
|
|
20230629,171000,103928575,2520,2520,2520,2520,0
|
|
20230629,170900,103928575,2520,2520,2520,2520,0
|
|
20230629,170800,103928575,2520,2520,2520,2520,0
|
|
20230629,170700,103928575,2520,2520,2520,2520,0
|
|
20230629,170600,103928575,2520,2520,2520,2520,0
|
|
20230629,170500,103928575,2520,2520,2520,2520,0
|
|
20230629,170400,103928575,2520,2520,2520,2520,0
|
|
20230629,170300,103928575,2520,2520,2520,2520,0
|
|
20230629,170200,103928575,2520,2520,2520,2520,0
|
|
20230629,170100,103928575,2520,2520,2520,2520,0
|
|
20230629,170000,103928575,2520,2520,2520,2520,0
|
|
20230629,165900,103928575,2520,2520,2520,2520,0
|
|
20230629,165800,103928575,2520,2520,2520,2520,0
|
|
20230629,165700,103928575,2520,2520,2520,2520,0
|
|
20230629,165600,103928575,2520,2520,2520,2520,0
|
|
20230629,165500,103928575,2520,2520,2520,2520,0
|
|
20230629,165400,103928575,2520,2520,2520,2520,0
|
|
20230629,165300,103928575,2520,2520,2520,2520,0
|
|
20230629,165200,103928575,2520,2520,2520,2520,0
|
|
20230629,165100,103928575,2520,2520,2520,2520,0
|
|
20230629,165000,103928575,2520,2520,2520,2520,0
|
|
20230629,164900,103928575,2520,2520,2520,2520,0
|
|
20230629,164800,103928575,2520,2520,2520,2520,0
|
|
20230629,164700,103928575,2520,2520,2520,2520,0
|
|
20230629,164600,103928575,2520,2520,2520,2520,0
|
|
20230629,164500,103928575,2520,2520,2520,2520,0
|
|
20230629,164400,103928575,2520,2520,2520,2520,0
|
|
20230629,164300,103928575,2520,2520,2520,2520,0
|
|
20230629,164200,103928575,2520,2520,2520,2520,2526
|
|
20230629,164100,103928575,2520,2520,2520,2520,0
|
|
20230629,164000,103928575,2520,2520,2520,2520,0
|
|
20230629,163900,103928575,2520,2520,2520,2520,0
|
|
20230629,163800,103928575,2520,2520,2520,2520,0
|
|
20230629,163700,103928575,2520,2520,2520,2520,0
|
|
20230629,163600,103928575,2520,2520,2520,2520,0
|
|
20230629,163500,103928575,2520,2520,2520,2520,0
|
|
20230629,163400,103928575,2520,2520,2520,2520,0
|
|
20230629,163300,103928575,2520,2520,2520,2520,0
|
|
20230629,163200,103928575,2520,2520,2520,2520,0
|
|
20230629,163100,103928575,2520,2520,2520,2520,0
|
|
20230629,163000,103928575,2520,2520,2520,2520,0
|
|
20230629,162900,103928575,2520,2520,2520,2520,0
|
|
20230629,162800,103928575,2520,2520,2520,2520,0
|
|
20230629,162700,103928575,2520,2520,2520,2520,0
|
|
20230629,162600,103928575,2520,2520,2520,2520,0
|
|
20230629,162500,103928575,2520,2520,2520,2520,0
|
|
20230629,162400,103928575,2520,2520,2520,2520,0
|
|
20230629,162300,103928575,2520,2520,2520,2520,0
|
|
20230629,162200,103928575,2520,2520,2520,2520,0
|
|
20230629,162100,103928575,2520,2520,2520,2520,0
|
|
20230629,162000,103928575,2520,2520,2520,2520,0
|
|
20230629,161900,103928575,2520,2520,2520,2520,0
|
|
20230629,161800,103928575,2520,2520,2520,2520,0
|
|
20230629,161700,103928575,2520,2520,2520,2520,0
|
|
20230629,161600,103928575,2520,2520,2520,2520,0
|
|
20230629,161500,103928575,2520,2520,2520,2520,0
|
|
20230629,161400,103928575,2520,2520,2520,2520,0
|
|
20230629,161300,103928575,2520,2520,2520,2520,0
|
|
20230629,161200,103928575,2520,2520,2520,2520,2526
|
|
20230629,161100,103928575,2520,2520,2520,2520,0
|
|
20230629,161000,103928575,2520,2520,2520,2520,0
|
|
20230629,160900,103928575,2520,2520,2520,2520,0
|
|
20230629,160800,103928575,2520,2520,2520,2520,0
|
|
20230629,160700,103928575,2520,2520,2520,2520,0
|
|
20230629,160600,103928575,2520,2520,2520,2520,0
|
|
20230629,160500,103928575,2520,2520,2520,2520,0
|
|
20230629,160400,103928575,2520,2520,2520,2520,0
|
|
20230629,160300,103928575,2520,2520,2520,2520,0
|
|
20230629,160200,103928575,2520,2520,2520,2520,0
|
|
20230629,160100,103928575,2520,2520,2520,2520,0
|
|
20230629,160000,103928575,2520,2520,2520,2520,0
|
|
20230629,155900,103928575,2520,2520,2520,2520,0
|
|
20230629,155800,103928575,2520,2520,2520,2520,0
|
|
20230629,155700,103928575,2520,2520,2520,2520,0
|
|
20230629,155600,103928575,2520,2520,2520,2520,0
|
|
20230629,155500,103928575,2520,2520,2520,2520,0
|
|
20230629,155400,103928575,2520,2520,2520,2520,0
|
|
20230629,155300,103928575,2520,2520,2520,2520,0
|
|
20230629,155200,103928575,2520,2520,2520,2520,0
|
|
20230629,155100,103928575,2520,2520,2520,2520,0
|
|
20230629,155000,103928575,2520,2520,2520,2520,0
|
|
20230629,154900,103928575,2520,2520,2520,2520,0
|
|
20230629,154800,103928575,2520,2520,2520,2520,0
|
|
20230629,154700,103928575,2520,2520,2520,2520,0
|
|
20230629,154600,103928575,2520,2520,2520,2520,0
|
|
20230629,154500,103928575,2520,2520,2520,2520,0
|
|
20230629,154400,103928575,2520,2520,2520,2520,0
|
|
20230629,154300,103928575,2520,2520,2520,2520,0
|
|
20230629,154200,103928575,2520,2520,2520,2520,2526
|
|
20230629,154100,103928575,2520,2520,2520,2520,0
|
|
20230629,154000,103928575,2520,2520,2520,2520,0
|
|
20230629,153900,103928575,2520,2520,2520,2520,0
|
|
20230629,153800,103928575,2520,2520,2520,2520,0
|
|
20230629,153700,103928575,2520,2520,2520,2520,0
|
|
20230629,153600,103928575,2520,2520,2520,2520,0
|
|
20230629,153500,103928575,2520,2520,2520,2520,0
|
|
20230629,153400,103928575,2520,2520,2520,2520,0
|
|
20230629,153300,103928575,2520,2520,2520,2520,0
|
|
20230629,153200,103928575,2520,2520,2520,2520,0
|
|
20230629,153100,103928575,2520,2520,2520,2520,0
|
|
20230629,153000,103928575,2520,2520,2520,2520,2526
|
|
20230629,152900,97563055,2505,2505,2505,2505,0
|
|
20230629,152800,97563055,2505,2505,2505,2505,0
|
|
20230629,152700,97563055,2505,2505,2505,2505,0
|
|
20230629,152600,97563055,2505,2505,2505,2505,0
|
|
20230629,152500,97563055,2505,2505,2505,2505,0
|
|
20230629,152400,97563055,2505,2505,2505,2505,0
|
|
20230629,152300,97563055,2505,2505,2505,2505,0
|
|
20230629,152200,97563055,2505,2505,2505,2505,0
|
|
20230629,152100,97563055,2505,2505,2505,2505,0
|
|
20230629,152000,97563055,2505,2505,2505,2505,0
|
|
20230629,151900,97563055,2505,2505,2505,2505,10000
|
|
20230629,151800,72513055,2505,2505,2505,2505,0
|
|
20230629,151700,72513055,2505,2495,2505,2495,10016
|
|
20230629,151600,47428120,2500,2500,2500,2500,0
|
|
20230629,151500,47428120,2500,2500,2500,2500,0
|
|
20230629,151400,47428120,2500,2500,2500,2500,0
|
|
20230629,151300,47428120,2500,2500,2500,2500,2
|
|
20230629,151200,47423120,2500,2500,2500,2500,0
|
|
20230629,151100,47423120,2500,2490,2500,2490,781
|
|
20230629,151000,45477005,2485,2485,2485,2485,0
|
|
20230629,150900,45477005,2485,2485,2485,2485,0
|
|
20230629,150800,45477005,2485,2485,2485,2485,0
|
|
20230629,150700,45477005,2485,2485,2485,2485,3600
|
|
20230629,150600,36531005,2495,2495,2495,2495,0
|
|
20230629,150500,36531005,2495,2495,2495,2495,0
|
|
20230629,150400,36531005,2495,2495,2495,2495,0
|
|
20230629,150300,36531005,2495,2495,2495,2495,0
|
|
20230629,150200,36531005,2495,2495,2495,2495,0
|
|
20230629,150100,36531005,2495,2495,2495,2495,0
|
|
20230629,150000,36531005,2495,2495,2495,2495,0
|
|
20230629,145900,36531005,2495,2495,2495,2495,0
|
|
20230629,145800,36531005,2495,2495,2495,2495,0
|
|
20230629,145700,36531005,2495,2495,2495,2495,0
|
|
20230629,145600,36531005,2495,2495,2495,2495,0
|
|
20230629,145500,36531005,2495,2495,2495,2495,0
|
|
20230629,145400,36531005,2495,2495,2495,2495,0
|
|
20230629,145300,36531005,2495,2495,2495,2495,0
|
|
20230629,145200,36531005,2495,2490,2495,2490,19
|
|
20230629,145100,36483630,2495,2485,2495,2485,462
|
|
20230629,145000,35335550,2485,2485,2485,2485,0
|
|
20230629,144900,35335550,2485,2485,2485,2485,0
|
|
20230629,144800,35335550,2485,2485,2485,2485,0
|
|
20230629,144700,35335550,2485,2485,2485,2485,0
|
|
20230629,144600,35335550,2485,2485,2485,2485,1
|
|
20230629,144500,35333065,2470,2470,2470,2470,0
|
|
20230629,144400,35333065,2470,2470,2470,2470,0
|
|
20230629,144300,35333065,2470,2470,2470,2470,0
|
|
20230629,144200,35333065,2470,2470,2470,2470,279
|
|
20230629,144100,34643935,2495,2495,2495,2495,0
|
|
20230629,144000,34643935,2495,2495,2495,2495,0
|
|
20230629,143900,34643935,2495,2495,2495,2495,1
|
|
20230629,143800,34641440,2480,2480,2480,2480,0
|
|
20230629,143700,34641440,2480,2480,2480,2480,0
|
|
20230629,143600,34641440,2480,2480,2480,2480,258
|
|
20230629,143500,34001600,2485,2485,2485,2485,0
|
|
20230629,143400,34001600,2485,2485,2485,2485,0
|
|
20230629,143300,34001600,2485,2485,2485,2485,45
|
|
20230629,143200,33889775,2490,2490,2490,2490,0
|
|
20230629,143100,33889775,2490,2490,2490,2490,0
|
|
20230629,143000,33889775,2490,2490,2490,2490,0
|
|
20230629,142900,33889775,2490,2490,2490,2490,0
|
|
20230629,142800,33889775,2490,2490,2490,2490,0
|
|
20230629,142700,33889775,2490,2490,2490,2490,0
|
|
20230629,142600,33889775,2490,2490,2490,2490,0
|
|
20230629,142500,33889775,2490,2490,2490,2490,0
|
|
20230629,142400,33889775,2490,2495,2495,2490,15
|
|
20230629,142300,33852400,2490,2490,2490,2490,0
|
|
20230629,142200,33852400,2490,2490,2490,2490,0
|
|
20230629,142100,33852400,2490,2490,2490,2490,0
|
|
20230629,142000,33852400,2490,2490,2490,2490,0
|
|
20230629,141900,33852400,2490,2490,2490,2490,0
|
|
20230629,141800,33852400,2490,2490,2490,2490,0
|
|
20230629,141700,33852400,2490,2490,2490,2490,0
|
|
20230629,141600,33852400,2490,2490,2490,2490,0
|
|
20230629,141500,33852400,2490,2490,2490,2490,0
|
|
20230629,141400,33852400,2490,2490,2490,2490,0
|
|
20230629,141300,33852400,2490,2490,2490,2490,0
|
|
20230629,141200,33852400,2490,2490,2490,2490,0
|
|
20230629,141100,33852400,2490,2490,2490,2490,37
|
|
20230629,141000,33760270,2490,2490,2490,2490,0
|
|
20230629,140900,33760270,2490,2490,2490,2490,10
|
|
20230629,140800,33735370,2480,2480,2480,2480,0
|
|
20230629,140700,33735370,2480,2480,2480,2480,0
|
|
20230629,140600,33735370,2480,2485,2485,2480,253
|
|
20230629,140500,33106680,2495,2495,2495,2495,0
|
|
20230629,140400,33106680,2495,2495,2495,2495,0
|
|
20230629,140300,33106680,2495,2495,2495,2495,0
|
|
20230629,140200,33106680,2495,2495,2495,2495,0
|
|
20230629,140100,33106680,2495,2495,2495,2495,0
|
|
20230629,140000,33106680,2495,2495,2495,2495,0
|
|
20230629,135900,33106680,2495,2495,2495,2495,1
|
|
20230629,135800,33104185,2500,2500,2500,2500,0
|
|
20230629,135700,33104185,2500,2500,2500,2500,0
|
|
20230629,135600,33104185,2500,2500,2500,2500,0
|
|
20230629,135500,33104185,2500,2500,2500,2500,0
|
|
20230629,135400,33104185,2500,2495,2500,2495,36
|
|
20230629,135300,33014350,2505,2505,2505,2505,0
|
|
20230629,135200,33014350,2505,2505,2505,2505,0
|
|
20230629,135100,33014350,2505,2505,2505,2505,0
|
|
20230629,135000,33014350,2505,2505,2505,2505,0
|
|
20230629,134900,33014350,2505,2505,2505,2505,0
|
|
20230629,134800,33014350,2505,2505,2505,2505,0
|
|
20230629,134700,33014350,2505,2505,2505,2505,0
|
|
20230629,134600,33014350,2505,2505,2505,2505,0
|
|
20230629,134500,33014350,2505,2505,2505,2505,0
|
|
20230629,134400,33014350,2505,2505,2505,2505,0
|
|
20230629,134300,33014350,2505,2490,2505,2490,912
|
|
20230629,134200,30736860,2490,2490,2490,2490,0
|
|
20230629,134100,30736860,2490,2485,2490,2485,9
|
|
20230629,134000,30714490,2470,2470,2470,2470,0
|
|
20230629,133900,30714490,2470,2470,2470,2470,0
|
|
20230629,133800,30714490,2470,2470,2470,2470,0
|
|
20230629,133700,30714490,2470,2470,2470,2470,0
|
|
20230629,133600,30714490,2470,2470,2470,2470,1
|
|
20230629,133500,30712020,2490,2490,2490,2490,1
|
|
20230629,133400,30709530,2470,2470,2470,2470,0
|
|
20230629,133300,30709530,2470,2470,2470,2470,0
|
|
20230629,133200,30709530,2470,2470,2470,2470,1
|
|
20230629,133100,30707060,2490,2490,2490,2490,1
|
|
20230629,133000,30704570,2495,2495,2495,2495,0
|
|
20230629,132900,30704570,2495,2495,2495,2495,0
|
|
20230629,132800,30704570,2495,2495,2495,2495,0
|
|
20230629,132700,30704570,2495,2495,2495,2495,0
|
|
20230629,132600,30704570,2495,2495,2495,2495,0
|
|
20230629,132500,30704570,2495,2495,2495,2495,0
|
|
20230629,132400,30704570,2495,2495,2495,2495,0
|
|
20230629,132300,30704570,2495,2495,2495,2495,0
|
|
20230629,132200,30704570,2495,2495,2495,2495,0
|
|
20230629,132100,30704570,2495,2495,2495,2495,0
|
|
20230629,132000,30704570,2495,2495,2495,2495,0
|
|
20230629,131900,30704570,2495,2495,2495,2495,0
|
|
20230629,131800,30704570,2495,2495,2495,2495,0
|
|
20230629,131700,30704570,2495,2495,2495,2495,0
|
|
20230629,131600,30704570,2495,2495,2495,2495,0
|
|
20230629,131500,30704570,2495,2495,2495,2495,0
|
|
20230629,131400,30704570,2495,2495,2495,2495,0
|
|
20230629,131300,30704570,2495,2495,2495,2495,0
|
|
20230629,131200,30704570,2495,2495,2495,2495,0
|
|
20230629,131100,30704570,2495,2495,2495,2495,0
|
|
20230629,131000,30704570,2495,2495,2495,2495,0
|
|
20230629,130900,30704570,2495,2495,2495,2495,0
|
|
20230629,130800,30704570,2495,2495,2495,2495,0
|
|
20230629,130700,30704570,2495,2495,2495,2495,0
|
|
20230629,130600,30704570,2495,2495,2495,2495,0
|
|
20230629,130500,30704570,2495,2495,2495,2495,0
|
|
20230629,130400,30704570,2495,2495,2495,2495,0
|
|
20230629,130300,30704570,2495,2495,2495,2495,0
|
|
20230629,130200,30704570,2495,2495,2495,2495,1
|
|
20230629,130100,30702075,2490,2490,2490,2490,0
|
|
20230629,130000,30702075,2490,2490,2490,2490,0
|
|
20230629,125900,30702075,2490,2490,2490,2490,0
|
|
20230629,125800,30702075,2490,2475,2490,2475,1269
|
|
20230629,125700,27554245,2465,2465,2465,2465,0
|
|
20230629,125600,27554245,2465,2465,2465,2465,0
|
|
20230629,125500,27554245,2465,2465,2465,2465,0
|
|
20230629,125400,27554245,2465,2465,2465,2465,0
|
|
20230629,125300,27554245,2465,2465,2465,2465,0
|
|
20230629,125200,27554245,2465,2465,2465,2465,0
|
|
20230629,125100,27554245,2465,2465,2465,2465,0
|
|
20230629,125000,27554245,2465,2465,2465,2465,0
|
|
20230629,124900,27554245,2465,2465,2465,2465,0
|
|
20230629,124800,27554245,2465,2465,2465,2465,300
|
|
20230629,124700,26814745,2480,2480,2480,2480,0
|
|
20230629,124600,26814745,2480,2480,2480,2480,0
|
|
20230629,124500,26814745,2480,2480,2480,2480,0
|
|
20230629,124400,26814745,2480,2480,2480,2480,0
|
|
20230629,124300,26814745,2480,2480,2480,2480,0
|
|
20230629,124200,26814745,2480,2480,2480,2480,0
|
|
20230629,124100,26814745,2480,2480,2480,2480,0
|
|
20230629,124000,26814745,2480,2480,2480,2480,0
|
|
20230629,123900,26814745,2480,2480,2480,2480,0
|
|
20230629,123800,26814745,2480,2480,2480,2480,0
|
|
20230629,123700,26814745,2480,2480,2480,2480,0
|
|
20230629,123600,26814745,2480,2480,2480,2480,0
|
|
20230629,123500,26814745,2480,2480,2480,2480,0
|
|
20230629,123400,26814745,2480,2480,2480,2480,0
|
|
20230629,123300,26814745,2480,2480,2480,2480,0
|
|
20230629,123200,26814745,2480,2480,2480,2480,0
|
|
20230629,123100,26814745,2480,2480,2480,2480,0
|
|
20230629,123000,26814745,2480,2480,2480,2480,0
|
|
20230629,122900,26814745,2480,2480,2480,2480,0
|
|
20230629,122800,26814745,2480,2480,2480,2480,0
|
|
20230629,122700,26814745,2480,2480,2480,2480,0
|
|
20230629,122600,26814745,2480,2480,2480,2480,0
|
|
20230629,122500,26814745,2480,2480,2480,2480,0
|
|
20230629,122400,26814745,2480,2480,2480,2480,0
|
|
20230629,122300,26814745,2480,2480,2480,2480,0
|
|
20230629,122200,26814745,2480,2465,2480,2465,62
|
|
20230629,122100,26661880,2470,2470,2470,2470,0
|
|
20230629,122000,26661880,2470,2470,2470,2470,0
|
|
20230629,121900,26661880,2470,2470,2470,2470,0
|
|
20230629,121800,26661880,2470,2470,2470,2470,0
|
|
20230629,121700,26661880,2470,2470,2470,2470,0
|
|
20230629,121600,26661880,2470,2470,2470,2470,0
|
|
20230629,121500,26661880,2470,2470,2470,2470,0
|
|
20230629,121400,26661880,2470,2470,2470,2470,0
|
|
20230629,121300,26661880,2470,2470,2470,2470,0
|
|
20230629,121200,26661880,2470,2470,2470,2470,0
|
|
20230629,121100,26661880,2470,2470,2470,2470,0
|
|
20230629,121000,26661880,2470,2470,2470,2470,0
|
|
20230629,120900,26661880,2470,2470,2470,2470,0
|
|
20230629,120800,26661880,2470,2470,2470,2470,0
|
|
20230629,120700,26661880,2470,2470,2470,2470,0
|
|
20230629,120600,26661880,2470,2470,2470,2470,0
|
|
20230629,120500,26661880,2470,2470,2470,2470,0
|
|
20230629,120400,26661880,2470,2470,2470,2470,0
|
|
20230629,120300,26661880,2470,2480,2480,2470,78
|
|
20230629,120200,26469120,2475,2475,2475,2475,0
|
|
20230629,120100,26469120,2475,2475,2475,2475,0
|
|
20230629,120000,26469120,2475,2475,2475,2475,0
|
|
20230629,115900,26469120,2475,2475,2475,2475,0
|
|
20230629,115800,26469120,2475,2475,2475,2475,0
|
|
20230629,115700,26469120,2475,2475,2475,2475,0
|
|
20230629,115600,26469120,2475,2475,2475,2475,0
|
|
20230629,115500,26469120,2475,2475,2475,2475,0
|
|
20230629,115400,26469120,2475,2475,2475,2475,0
|
|
20230629,115300,26469120,2475,2475,2475,2475,0
|
|
20230629,115200,26469120,2475,2475,2475,2475,0
|
|
20230629,115100,26469120,2475,2475,2475,2475,0
|
|
20230629,115000,26469120,2475,2475,2475,2475,0
|
|
20230629,114900,26469120,2475,2475,2475,2475,0
|
|
20230629,114800,26469120,2475,2475,2475,2475,0
|
|
20230629,114700,26469120,2475,2475,2475,2475,0
|
|
20230629,114600,26469120,2475,2475,2475,2475,0
|
|
20230629,114500,26469120,2475,2475,2475,2475,0
|
|
20230629,114400,26469120,2475,2475,2475,2475,0
|
|
20230629,114300,26469120,2475,2475,2475,2475,0
|
|
20230629,114200,26469120,2475,2475,2475,2475,0
|
|
20230629,114100,26469120,2475,2475,2475,2475,0
|
|
20230629,114000,26469120,2475,2475,2475,2475,0
|
|
20230629,113900,26469120,2475,2475,2475,2475,0
|
|
20230629,113800,26469120,2475,2475,2475,2475,0
|
|
20230629,113700,26469120,2475,2475,2475,2475,0
|
|
20230629,113600,26469120,2475,2475,2475,2475,0
|
|
20230629,113500,26469120,2475,2475,2475,2475,0
|
|
20230629,113400,26469120,2475,2475,2475,2475,0
|
|
20230629,113300,26469120,2475,2475,2475,2475,0
|
|
20230629,113200,26469120,2475,2475,2475,2475,0
|
|
20230629,113100,26469120,2475,2475,2475,2475,0
|
|
20230629,113000,26469120,2475,2475,2475,2475,0
|
|
20230629,112900,26469120,2475,2475,2475,2475,0
|
|
20230629,112800,26469120,2475,2475,2475,2475,0
|
|
20230629,112700,26469120,2475,2475,2475,2475,8
|
|
20230629,112600,26449320,2475,2475,2475,2475,0
|
|
20230629,112500,26449320,2475,2475,2475,2475,0
|
|
20230629,112400,26449320,2475,2475,2475,2475,0
|
|
20230629,112300,26449320,2475,2475,2475,2475,0
|
|
20230629,112200,26449320,2475,2475,2475,2475,0
|
|
20230629,112100,26449320,2475,2475,2475,2475,0
|
|
20230629,112000,26449320,2475,2475,2475,2475,0
|
|
20230629,111900,26449320,2475,2475,2475,2475,0
|
|
20230629,111800,26449320,2475,2475,2475,2475,0
|
|
20230629,111700,26449320,2475,2475,2475,2475,0
|
|
20230629,111600,26449320,2475,2475,2475,2475,0
|
|
20230629,111500,26449320,2475,2475,2475,2475,0
|
|
20230629,111400,26449320,2475,2475,2475,2475,0
|
|
20230629,111300,26449320,2475,2475,2475,2475,0
|
|
20230629,111200,26449320,2475,2475,2475,2475,0
|
|
20230629,111100,26449320,2475,2475,2475,2475,0
|
|
20230629,111000,26449320,2475,2475,2475,2475,0
|
|
20230629,110900,26449320,2475,2475,2475,2475,0
|
|
20230629,110800,26449320,2475,2475,2475,2475,0
|
|
20230629,110700,26449320,2475,2475,2475,2475,0
|
|
20230629,110600,26449320,2475,2480,2480,2475,7
|
|
20230629,110500,26431980,2480,2480,2480,2480,0
|
|
20230629,110400,26431980,2480,2475,2480,2475,11
|
|
20230629,110300,26404750,2465,2465,2465,2465,0
|
|
20230629,110200,26404750,2465,2465,2465,2465,274
|
|
20230629,110100,25729340,2470,2470,2470,2470,0
|
|
20230629,110000,25729340,2470,2470,2470,2470,126
|
|
20230629,105900,25418120,2470,2470,2470,2470,0
|
|
20230629,105800,25418120,2470,2470,2470,2470,15
|
|
20230629,105700,25381070,2475,2475,2475,2475,0
|
|
20230629,105600,25381070,2475,2475,2475,2475,0
|
|
20230629,105500,25381070,2475,2475,2475,2475,0
|
|
20230629,105400,25381070,2475,2475,2475,2475,25
|
|
20230629,105300,25319195,2480,2480,2480,2480,0
|
|
20230629,105200,25319195,2480,2480,2480,2480,0
|
|
20230629,105100,25319195,2480,2480,2480,2480,0
|
|
20230629,105000,25319195,2480,2480,2480,2480,0
|
|
20230629,104900,25319195,2480,2480,2480,2480,0
|
|
20230629,104800,25319195,2480,2480,2480,2480,0
|
|
20230629,104700,25319195,2480,2480,2480,2480,0
|
|
20230629,104600,25319195,2480,2480,2480,2480,0
|
|
20230629,104500,25319195,2480,2480,2480,2480,0
|
|
20230629,104400,25319195,2480,2480,2480,2480,0
|
|
20230629,104300,25319195,2480,2480,2480,2480,0
|
|
20230629,104200,25319195,2480,2480,2480,2480,0
|
|
20230629,104100,25319195,2480,2480,2480,2480,0
|
|
20230629,104000,25319195,2480,2480,2480,2480,0
|
|
20230629,103900,25319195,2480,2480,2480,2480,0
|
|
20230629,103800,25319195,2480,2480,2480,2480,0
|
|
20230629,103700,25319195,2480,2480,2480,2480,1
|
|
20230629,103600,25316715,2480,2480,2480,2480,0
|
|
20230629,103500,25316715,2480,2480,2480,2480,0
|
|
20230629,103400,25316715,2480,2480,2480,2480,2
|
|
20230629,103300,25311755,2470,2470,2470,2470,0
|
|
20230629,103200,25311755,2470,2470,2470,2470,0
|
|
20230629,103100,25311755,2470,2470,2470,2470,0
|
|
20230629,103000,25311755,2470,2470,2470,2470,0
|
|
20230629,102900,25311755,2470,2470,2470,2470,0
|
|
20230629,102800,25311755,2470,2470,2470,2470,0
|
|
20230629,102700,25311755,2470,2470,2470,2470,0
|
|
20230629,102600,25311755,2470,2470,2470,2470,77
|
|
20230629,102500,25121565,2470,2475,2475,2470,3500
|
|
20230629,102400,16474440,2490,2490,2490,2490,0
|
|
20230629,102300,16474440,2490,2485,2490,2485,2
|
|
20230629,102200,16469465,2485,2485,2485,2485,0
|
|
20230629,102100,16469465,2485,2485,2485,2485,0
|
|
20230629,102000,16469465,2485,2485,2485,2485,0
|
|
20230629,101900,16469465,2485,2485,2485,2485,0
|
|
20230629,101800,16469465,2485,2485,2485,2485,0
|
|
20230629,101700,16469465,2485,2485,2485,2485,0
|
|
20230629,101600,16469465,2485,2485,2485,2485,5
|
|
20230629,101500,16457040,2475,2475,2475,2475,49
|
|
20230629,101400,16335765,2490,2490,2490,2490,0
|
|
20230629,101300,16335765,2490,2490,2490,2490,0
|
|
20230629,101200,16335765,2490,2490,2490,2490,0
|
|
20230629,101100,16335765,2490,2490,2490,2490,0
|
|
20230629,101000,16335765,2490,2485,2490,2485,6
|
|
20230629,100900,16320850,2475,2475,2475,2475,146
|
|
20230629,100800,15959500,2475,2475,2475,2475,3
|
|
20230629,100700,15952075,2475,2475,2475,2475,182
|
|
20230629,100600,15501625,2505,2505,2505,2505,0
|
|
20230629,100500,15501625,2505,2505,2505,2505,0
|
|
20230629,100400,15501625,2505,2505,2505,2505,1
|
|
20230629,100300,15499120,2505,2505,2505,2505,0
|
|
20230629,100200,15499120,2505,2505,2505,2505,0
|
|
20230629,100100,15499120,2505,2475,2505,2475,3
|
|
20230629,100000,15491665,2505,2505,2505,2505,0
|
|
20230629,095900,15491665,2505,2505,2505,2505,0
|
|
20230629,095800,15491665,2505,2505,2505,2505,0
|
|
20230629,095700,15491665,2505,2505,2505,2505,0
|
|
20230629,095600,15491665,2505,2505,2505,2505,0
|
|
20230629,095500,15491665,2505,2505,2505,2505,0
|
|
20230629,095400,15491665,2505,2505,2505,2505,0
|
|
20230629,095300,15491665,2505,2495,2505,2495,17
|
|
20230629,095200,15449240,2495,2495,2495,2495,0
|
|
20230629,095100,15449240,2495,2495,2495,2495,0
|
|
20230629,095000,15449240,2495,2495,2495,2495,0
|
|
20230629,094900,15449240,2495,2495,2495,2495,0
|
|
20230629,094800,15449240,2495,2495,2495,2495,1
|
|
20230629,094700,15446745,2470,2470,2470,2470,0
|
|
20230629,094600,15446745,2470,2485,2485,2470,2000
|
|
20230629,094500,10498815,2505,2505,2505,2505,0
|
|
20230629,094400,10498815,2505,2505,2505,2505,0
|
|
20230629,094300,10498815,2505,2505,2505,2505,0
|
|
20230629,094200,10498815,2505,2490,2505,2490,126
|
|
20230629,094100,10185035,2505,2505,2505,2505,0
|
|
20230629,094000,10185035,2505,2505,2505,2505,0
|
|
20230629,093900,10185035,2505,2505,2505,2505,0
|
|
20230629,093800,10185035,2505,2505,2505,2505,0
|
|
20230629,093700,10185035,2505,2505,2505,2505,0
|
|
20230629,093600,10185035,2505,2505,2505,2505,0
|
|
20230629,093500,10185035,2505,2505,2505,2505,0
|
|
20230629,093400,10185035,2505,2495,2505,2495,101
|
|
20230629,093300,9933030,2505,2495,2505,2495,204
|
|
20230629,093200,9422060,2505,2505,2505,2505,1
|
|
20230629,093100,9419555,2495,2505,2505,2495,101
|
|
20230629,093000,9167550,2495,2495,2495,2495,0
|
|
20230629,092900,9167550,2495,2495,2495,2495,20
|
|
20230629,092800,9117650,2500,2500,2500,2500,20
|
|
20230629,092700,9067650,2505,2505,2505,2505,0
|
|
20230629,092600,9067650,2505,2505,2505,2505,0
|
|
20230629,092500,9067650,2505,2505,2505,2505,0
|
|
20230629,092400,9067650,2505,2505,2505,2505,0
|
|
20230629,092300,9067650,2505,2505,2505,2505,0
|
|
20230629,092200,9067650,2505,2495,2505,2495,21
|
|
20230629,092100,9015245,2495,2495,2495,2495,0
|
|
20230629,092000,9015245,2495,2500,2500,2495,542
|
|
20230629,091900,7660305,2505,2505,2505,2505,0
|
|
20230629,091800,7660305,2505,2505,2505,2505,0
|
|
20230629,091700,7660305,2505,2505,2505,2505,10
|
|
20230629,091600,7635255,2530,2530,2530,2530,0
|
|
20230629,091500,7635255,2530,2530,2530,2530,0
|
|
20230629,091400,7635255,2530,2530,2530,2530,2
|
|
20230629,091300,7630195,2530,2510,2530,2510,632
|
|
20230629,091200,6043400,2520,2520,2520,2520,0
|
|
20230629,091100,6043400,2520,2520,2520,2520,0
|
|
20230629,091000,6043400,2520,2515,2520,2515,17
|
|
20230629,090900,6000640,2530,2530,2530,2530,0
|
|
20230629,090800,6000640,2530,2530,2530,2530,0
|
|
20230629,090700,6000640,2530,2535,2535,2500,651
|
|
20230629,090600,4372850,2525,2540,2540,2525,16
|
|
20230629,090500,4332240,2540,2535,2540,2530,115
|
|
20230629,090400,4040770,2540,2515,2540,2515,1000
|
|
20230629,090300,1512615,2525,2500,2525,2500,590
|
|
20230629,090200,37500,2500,2500,2500,2500,0
|
|
20230629,090100,37500,2500,2500,2500,2500,1
|
|
20230629,090000,35000,2500,2500,2500,2500,14
|