614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191100,193928965,2525,2525,2525,2525,351
|
|
20230703,191000,193928965,2525,2525,2525,2525,0
|
|
20230703,190900,193928965,2525,2525,2525,2525,0
|
|
20230703,190800,193928965,2525,2525,2525,2525,0
|
|
20230703,190700,193928965,2525,2525,2525,2525,0
|
|
20230703,190600,193928965,2525,2525,2525,2525,0
|
|
20230703,190500,193928965,2525,2525,2525,2525,0
|
|
20230703,190400,193928965,2525,2525,2525,2525,0
|
|
20230703,190300,193928965,2525,2525,2525,2525,0
|
|
20230703,190200,193928965,2525,2525,2525,2525,0
|
|
20230703,190100,193928965,2525,2525,2525,2525,0
|
|
20230703,190000,193928965,2525,2525,2525,2525,0
|
|
20230703,185900,193928965,2525,2525,2525,2525,0
|
|
20230703,185800,193928965,2525,2525,2525,2525,0
|
|
20230703,185700,193928965,2525,2525,2525,2525,0
|
|
20230703,185600,193928965,2525,2525,2525,2525,0
|
|
20230703,185500,193928965,2525,2525,2525,2525,0
|
|
20230703,185400,193928965,2525,2525,2525,2525,0
|
|
20230703,185300,193928965,2525,2525,2525,2525,0
|
|
20230703,185200,193928965,2525,2525,2525,2525,0
|
|
20230703,185100,193928965,2525,2525,2525,2525,0
|
|
20230703,185000,193928965,2525,2525,2525,2525,0
|
|
20230703,184900,193928965,2525,2525,2525,2525,0
|
|
20230703,184800,193928965,2525,2525,2525,2525,0
|
|
20230703,184700,193928965,2525,2525,2525,2525,0
|
|
20230703,184600,193928965,2525,2525,2525,2525,0
|
|
20230703,184500,193928965,2525,2525,2525,2525,0
|
|
20230703,184400,193928965,2525,2525,2525,2525,0
|
|
20230703,184300,193928965,2525,2525,2525,2525,0
|
|
20230703,184200,193928965,2525,2525,2525,2525,0
|
|
20230703,184100,193928965,2525,2525,2525,2525,351
|
|
20230703,184000,193928965,2525,2525,2525,2525,0
|
|
20230703,183900,193928965,2525,2525,2525,2525,0
|
|
20230703,183800,193928965,2525,2525,2525,2525,0
|
|
20230703,183700,193928965,2525,2525,2525,2525,0
|
|
20230703,183600,193928965,2525,2525,2525,2525,0
|
|
20230703,183500,193928965,2525,2525,2525,2525,0
|
|
20230703,183400,193928965,2525,2525,2525,2525,0
|
|
20230703,183300,193928965,2525,2525,2525,2525,0
|
|
20230703,183200,193928965,2525,2525,2525,2525,0
|
|
20230703,183100,193928965,2525,2525,2525,2525,0
|
|
20230703,183000,193928965,2525,2525,2525,2525,0
|
|
20230703,182900,193928965,2525,2525,2525,2525,0
|
|
20230703,182800,193928965,2525,2525,2525,2525,0
|
|
20230703,182700,193928965,2525,2525,2525,2525,0
|
|
20230703,182600,193928965,2525,2525,2525,2525,0
|
|
20230703,182500,193928965,2525,2525,2525,2525,0
|
|
20230703,182400,193928965,2525,2525,2525,2525,0
|
|
20230703,182300,193928965,2525,2525,2525,2525,0
|
|
20230703,182200,193928965,2525,2525,2525,2525,0
|
|
20230703,182100,193928965,2525,2525,2525,2525,0
|
|
20230703,182000,193928965,2525,2525,2525,2525,0
|
|
20230703,181900,193928965,2525,2525,2525,2525,0
|
|
20230703,181800,193928965,2525,2525,2525,2525,0
|
|
20230703,181700,193928965,2525,2525,2525,2525,0
|
|
20230703,181600,193928965,2525,2525,2525,2525,0
|
|
20230703,181500,193928965,2525,2525,2525,2525,0
|
|
20230703,181400,193928965,2525,2525,2525,2525,0
|
|
20230703,181300,193928965,2525,2525,2525,2525,0
|
|
20230703,181200,193928965,2525,2525,2525,2525,0
|
|
20230703,181100,193928965,2525,2525,2525,2525,351
|
|
20230703,181000,193928965,2525,2525,2525,2525,0
|
|
20230703,180900,193928965,2525,2525,2525,2525,0
|
|
20230703,180800,193928965,2525,2525,2525,2525,0
|
|
20230703,180700,193928965,2525,2525,2525,2525,0
|
|
20230703,180600,193928965,2525,2525,2525,2525,0
|
|
20230703,180500,193928965,2525,2525,2525,2525,0
|
|
20230703,180400,193928965,2525,2525,2525,2525,0
|
|
20230703,180300,193928965,2525,2525,2525,2525,0
|
|
20230703,180200,193928965,2525,2525,2525,2525,0
|
|
20230703,180100,193928965,2525,2525,2525,2525,0
|
|
20230703,180000,193928965,2525,2525,2525,2525,0
|
|
20230703,175900,193928965,2525,2525,2525,2525,0
|
|
20230703,175800,193928965,2525,2525,2525,2525,0
|
|
20230703,175700,193928965,2525,2525,2525,2525,0
|
|
20230703,175600,193928965,2525,2525,2525,2525,0
|
|
20230703,175500,193928965,2525,2525,2525,2525,0
|
|
20230703,175400,193928965,2525,2525,2525,2525,0
|
|
20230703,175300,193928965,2525,2525,2525,2525,0
|
|
20230703,175200,193928965,2525,2525,2525,2525,0
|
|
20230703,175100,193928965,2525,2525,2525,2525,0
|
|
20230703,175000,193928965,2525,2525,2525,2525,0
|
|
20230703,174900,193928965,2525,2525,2525,2525,0
|
|
20230703,174800,193928965,2525,2525,2525,2525,0
|
|
20230703,174700,193928965,2525,2525,2525,2525,0
|
|
20230703,174600,193928965,2525,2525,2525,2525,0
|
|
20230703,174500,193928965,2525,2525,2525,2525,0
|
|
20230703,174400,193928965,2525,2525,2525,2525,0
|
|
20230703,174300,193928965,2525,2525,2525,2525,0
|
|
20230703,174200,193928965,2525,2525,2525,2525,0
|
|
20230703,174100,193928965,2525,2525,2525,2525,351
|
|
20230703,174000,193928965,2525,2525,2525,2525,0
|
|
20230703,173900,193928965,2525,2525,2525,2525,0
|
|
20230703,173800,193928965,2525,2525,2525,2525,0
|
|
20230703,173700,193928965,2525,2525,2525,2525,0
|
|
20230703,173600,193928965,2525,2525,2525,2525,0
|
|
20230703,173500,193928965,2525,2525,2525,2525,0
|
|
20230703,173400,193928965,2525,2525,2525,2525,0
|
|
20230703,173300,193928965,2525,2525,2525,2525,0
|
|
20230703,173200,193928965,2525,2525,2525,2525,0
|
|
20230703,173100,193928965,2525,2525,2525,2525,0
|
|
20230703,173000,193928965,2525,2525,2525,2525,0
|
|
20230703,172900,193928965,2525,2525,2525,2525,0
|
|
20230703,172800,193928965,2525,2525,2525,2525,0
|
|
20230703,172700,193928965,2525,2525,2525,2525,0
|
|
20230703,172600,193928965,2525,2525,2525,2525,0
|
|
20230703,172500,193928965,2525,2525,2525,2525,0
|
|
20230703,172400,193928965,2525,2525,2525,2525,0
|
|
20230703,172300,193928965,2525,2525,2525,2525,0
|
|
20230703,172200,193928965,2525,2525,2525,2525,0
|
|
20230703,172100,193928965,2525,2525,2525,2525,0
|
|
20230703,172000,193928965,2525,2525,2525,2525,0
|
|
20230703,171900,193928965,2525,2525,2525,2525,0
|
|
20230703,171800,193928965,2525,2525,2525,2525,0
|
|
20230703,171700,193928965,2525,2525,2525,2525,0
|
|
20230703,171600,193928965,2525,2525,2525,2525,0
|
|
20230703,171500,193928965,2525,2525,2525,2525,0
|
|
20230703,171400,193928965,2525,2525,2525,2525,0
|
|
20230703,171300,193928965,2525,2525,2525,2525,0
|
|
20230703,171200,193928965,2525,2525,2525,2525,0
|
|
20230703,171100,193928965,2525,2525,2525,2525,351
|
|
20230703,171000,193928965,2525,2525,2525,2525,0
|
|
20230703,170900,193928965,2525,2525,2525,2525,0
|
|
20230703,170800,193928965,2525,2525,2525,2525,0
|
|
20230703,170700,193928965,2525,2525,2525,2525,0
|
|
20230703,170600,193928965,2525,2525,2525,2525,0
|
|
20230703,170500,193928965,2525,2525,2525,2525,0
|
|
20230703,170400,193928965,2525,2525,2525,2525,0
|
|
20230703,170300,193928965,2525,2525,2525,2525,0
|
|
20230703,170200,193928965,2525,2525,2525,2525,0
|
|
20230703,170100,193928965,2525,2525,2525,2525,0
|
|
20230703,170000,193928965,2525,2525,2525,2525,0
|
|
20230703,165900,193928965,2525,2525,2525,2525,0
|
|
20230703,165800,193928965,2525,2525,2525,2525,0
|
|
20230703,165700,193928965,2525,2525,2525,2525,0
|
|
20230703,165600,193928965,2525,2525,2525,2525,0
|
|
20230703,165500,193928965,2525,2525,2525,2525,0
|
|
20230703,165400,193928965,2525,2525,2525,2525,0
|
|
20230703,165300,193928965,2525,2525,2525,2525,0
|
|
20230703,165200,193928965,2525,2525,2525,2525,0
|
|
20230703,165100,193928965,2525,2525,2525,2525,0
|
|
20230703,165000,193928965,2525,2525,2525,2525,0
|
|
20230703,164900,193928965,2525,2525,2525,2525,0
|
|
20230703,164800,193928965,2525,2525,2525,2525,0
|
|
20230703,164700,193928965,2525,2525,2525,2525,0
|
|
20230703,164600,193928965,2525,2525,2525,2525,0
|
|
20230703,164500,193928965,2525,2525,2525,2525,0
|
|
20230703,164400,193928965,2525,2525,2525,2525,0
|
|
20230703,164300,193928965,2525,2525,2525,2525,0
|
|
20230703,164200,193928965,2525,2525,2525,2525,0
|
|
20230703,164100,193928965,2525,2525,2525,2525,351
|
|
20230703,164000,193928965,2525,2525,2525,2525,0
|
|
20230703,163900,193928965,2525,2525,2525,2525,0
|
|
20230703,163800,193928965,2525,2525,2525,2525,0
|
|
20230703,163700,193928965,2525,2525,2525,2525,0
|
|
20230703,163600,193928965,2525,2525,2525,2525,0
|
|
20230703,163500,193928965,2525,2525,2525,2525,0
|
|
20230703,163400,193928965,2525,2525,2525,2525,0
|
|
20230703,163300,193928965,2525,2525,2525,2525,0
|
|
20230703,163200,193928965,2525,2525,2525,2525,0
|
|
20230703,163100,193928965,2525,2525,2525,2525,0
|
|
20230703,163000,193928965,2525,2525,2525,2525,0
|
|
20230703,162900,193928965,2525,2525,2525,2525,0
|
|
20230703,162800,193928965,2525,2525,2525,2525,0
|
|
20230703,162700,193928965,2525,2525,2525,2525,0
|
|
20230703,162600,193928965,2525,2525,2525,2525,0
|
|
20230703,162500,193928965,2525,2525,2525,2525,0
|
|
20230703,162400,193928965,2525,2525,2525,2525,0
|
|
20230703,162300,193928965,2525,2525,2525,2525,0
|
|
20230703,162200,193928965,2525,2525,2525,2525,0
|
|
20230703,162100,193928965,2525,2525,2525,2525,0
|
|
20230703,162000,193928965,2525,2525,2525,2525,0
|
|
20230703,161900,193928965,2525,2525,2525,2525,0
|
|
20230703,161800,193928965,2525,2525,2525,2525,0
|
|
20230703,161700,193928965,2525,2525,2525,2525,0
|
|
20230703,161600,193928965,2525,2525,2525,2525,0
|
|
20230703,161500,193928965,2525,2525,2525,2525,0
|
|
20230703,161400,193928965,2525,2525,2525,2525,0
|
|
20230703,161300,193928965,2525,2525,2525,2525,0
|
|
20230703,161200,193928965,2525,2525,2525,2525,0
|
|
20230703,161100,193928965,2525,2525,2525,2525,351
|
|
20230703,161000,193928965,2525,2525,2525,2525,0
|
|
20230703,160900,193928965,2525,2525,2525,2525,0
|
|
20230703,160800,193928965,2525,2525,2525,2525,0
|
|
20230703,160700,193928965,2525,2525,2525,2525,0
|
|
20230703,160600,193928965,2525,2525,2525,2525,0
|
|
20230703,160500,193928965,2525,2525,2525,2525,0
|
|
20230703,160400,193928965,2525,2525,2525,2525,0
|
|
20230703,160300,193928965,2525,2525,2525,2525,0
|
|
20230703,160200,193928965,2525,2525,2525,2525,0
|
|
20230703,160100,193928965,2525,2525,2525,2525,0
|
|
20230703,160000,193928965,2525,2525,2525,2525,0
|
|
20230703,155900,193928965,2525,2525,2525,2525,0
|
|
20230703,155800,193928965,2525,2525,2525,2525,0
|
|
20230703,155700,193928965,2525,2525,2525,2525,0
|
|
20230703,155600,193928965,2525,2525,2525,2525,0
|
|
20230703,155500,193928965,2525,2525,2525,2525,0
|
|
20230703,155400,193928965,2525,2525,2525,2525,0
|
|
20230703,155300,193928965,2525,2525,2525,2525,0
|
|
20230703,155200,193928965,2525,2525,2525,2525,0
|
|
20230703,155100,193928965,2525,2525,2525,2525,0
|
|
20230703,155000,193928965,2525,2525,2525,2525,0
|
|
20230703,154900,193928965,2525,2525,2525,2525,0
|
|
20230703,154800,193928965,2525,2525,2525,2525,0
|
|
20230703,154700,193928965,2525,2525,2525,2525,0
|
|
20230703,154600,193928965,2525,2525,2525,2525,0
|
|
20230703,154500,193928965,2525,2525,2525,2525,0
|
|
20230703,154400,193928965,2525,2525,2525,2525,0
|
|
20230703,154300,193928965,2525,2525,2525,2525,0
|
|
20230703,154200,193928965,2525,2525,2525,2525,0
|
|
20230703,154100,193928965,2525,2525,2525,2525,351
|
|
20230703,154000,193928965,2525,2525,2525,2525,0
|
|
20230703,153900,193928965,2525,2525,2525,2525,0
|
|
20230703,153800,193928965,2525,2525,2525,2525,0
|
|
20230703,153700,193928965,2525,2525,2525,2525,0
|
|
20230703,153600,193928965,2525,2525,2525,2525,0
|
|
20230703,153500,193928965,2525,2525,2525,2525,0
|
|
20230703,153400,193928965,2525,2525,2525,2525,0
|
|
20230703,153300,193928965,2525,2525,2525,2525,0
|
|
20230703,153200,193928965,2525,2525,2525,2525,0
|
|
20230703,153100,193928965,2525,2525,2525,2525,0
|
|
20230703,153000,193928965,2525,2525,2525,2525,351
|
|
20230703,152900,193042690,2530,2530,2530,2530,0
|
|
20230703,152800,193042690,2530,2530,2530,2530,0
|
|
20230703,152700,193042690,2530,2530,2530,2530,0
|
|
20230703,152600,193042690,2530,2530,2530,2530,0
|
|
20230703,152500,193042690,2530,2530,2530,2530,0
|
|
20230703,152400,193042690,2530,2530,2530,2530,0
|
|
20230703,152300,193042690,2530,2530,2530,2530,0
|
|
20230703,152200,193042690,2530,2530,2530,2530,0
|
|
20230703,152100,193042690,2530,2530,2530,2530,0
|
|
20230703,152000,193042690,2530,2530,2530,2530,0
|
|
20230703,151900,193042690,2530,2520,2530,2520,2305
|
|
20230703,151800,187224780,2500,2500,2500,2500,10
|
|
20230703,151700,187199780,2525,2505,2525,2505,51
|
|
20230703,151600,187071480,2525,2525,2525,2525,0
|
|
20230703,151500,187071480,2525,2525,2525,2525,0
|
|
20230703,151400,187071480,2525,2515,2525,2515,16
|
|
20230703,151300,187031180,2520,2515,2520,2515,1000
|
|
20230703,151200,184511595,2515,2515,2515,2515,1
|
|
20230703,151100,184509080,2520,2520,2520,2520,0
|
|
20230703,151000,184509080,2520,2520,2520,2520,0
|
|
20230703,150900,184509080,2520,2500,2520,2500,2232
|
|
20230703,150800,178903910,2500,2500,2500,2500,0
|
|
20230703,150700,178903910,2500,2500,2500,2500,0
|
|
20230703,150600,178903910,2500,2500,2500,2500,0
|
|
20230703,150500,178903910,2500,2500,2500,2500,0
|
|
20230703,150400,178903910,2500,2500,2500,2500,1
|
|
20230703,150300,178901410,2515,2490,2515,2490,3000
|
|
20230703,150200,171404115,2475,2475,2475,2475,0
|
|
20230703,150100,171404115,2475,2475,2475,2475,800
|
|
20230703,150000,169424115,2500,2500,2500,2500,0
|
|
20230703,145900,169424115,2500,2500,2500,2500,0
|
|
20230703,145800,169424115,2500,2500,2500,2500,0
|
|
20230703,145700,169424115,2500,2495,2500,2495,61
|
|
20230703,145600,169271675,2475,2475,2475,2475,1
|
|
20230703,145500,169269200,2500,2500,2500,2500,0
|
|
20230703,145400,169269200,2500,2495,2500,2495,84
|
|
20230703,145300,169059420,2500,2500,2500,2500,0
|
|
20230703,145200,169059420,2500,2490,2500,2490,1670
|
|
20230703,145100,164890740,2470,2475,2475,2470,50
|
|
20230703,145000,164767190,2495,2495,2495,2495,24
|
|
20230703,144900,164707310,2495,2475,2495,2475,3
|
|
20230703,144800,164699865,2495,2495,2495,2495,0
|
|
20230703,144700,164699865,2495,2495,2495,2495,0
|
|
20230703,144600,164699865,2495,2495,2495,2495,0
|
|
20230703,144500,164699865,2495,2495,2495,2495,0
|
|
20230703,144400,164699865,2495,2490,2495,2490,13
|
|
20230703,144300,164667490,2495,2495,2495,2495,0
|
|
20230703,144200,164667490,2495,2495,2495,2495,0
|
|
20230703,144100,164667490,2495,2495,2495,2495,0
|
|
20230703,144000,164667490,2495,2490,2495,2490,43
|
|
20230703,143900,164560355,2495,2495,2495,2495,0
|
|
20230703,143800,164560355,2495,2495,2495,2495,0
|
|
20230703,143700,164560355,2495,2495,2495,2495,0
|
|
20230703,143600,164560355,2495,2495,2495,2495,0
|
|
20230703,143500,164560355,2495,2495,2495,2495,0
|
|
20230703,143400,164560355,2495,2495,2495,2495,0
|
|
20230703,143300,164560355,2495,2490,2495,2490,94
|
|
20230703,143200,164326290,2495,2495,2495,2495,0
|
|
20230703,143100,164326290,2495,2490,2495,2490,2512
|
|
20230703,143000,158058910,2490,2490,2490,2485,1644
|
|
20230703,142900,153965355,2495,2495,2495,2495,0
|
|
20230703,142800,153965355,2495,2495,2495,2495,0
|
|
20230703,142700,153965355,2495,2495,2495,2495,0
|
|
20230703,142600,153965355,2495,2495,2495,2495,0
|
|
20230703,142500,153965355,2495,2495,2495,2495,0
|
|
20230703,142400,153965355,2495,2495,2495,2495,0
|
|
20230703,142300,153965355,2495,2495,2495,2495,0
|
|
20230703,142200,153965355,2495,2495,2495,2495,0
|
|
20230703,142100,153965355,2495,2485,2495,2485,2320
|
|
20230703,142000,148195510,2485,2485,2485,2485,44
|
|
20230703,141900,148086170,2490,2490,2490,2490,0
|
|
20230703,141800,148086170,2490,2480,2490,2480,960
|
|
20230703,141700,145701050,2485,2485,2485,2485,0
|
|
20230703,141600,145701050,2485,2470,2485,2470,510
|
|
20230703,141500,144437700,2465,2465,2465,2465,1466
|
|
20230703,141400,140824010,2465,2465,2465,2465,10
|
|
20230703,141300,140799360,2465,2465,2465,2465,0
|
|
20230703,141200,140799360,2465,2465,2465,2465,20
|
|
20230703,141100,140750060,2465,2465,2465,2465,0
|
|
20230703,141000,140750060,2465,2465,2465,2465,44
|
|
20230703,140900,140641600,2465,2460,2465,2460,422
|
|
20230703,140800,139603475,2465,2465,2465,2465,0
|
|
20230703,140700,139603475,2465,2465,2465,2465,0
|
|
20230703,140600,139603475,2465,2465,2465,2465,0
|
|
20230703,140500,139603475,2465,2460,2465,2460,288
|
|
20230703,140400,138894990,2455,2455,2455,2455,58
|
|
20230703,140300,138752600,2460,2460,2460,2460,1
|
|
20230703,140200,138750140,2455,2455,2455,2455,3097
|
|
20230703,140100,131147005,2465,2465,2465,2465,0
|
|
20230703,140000,131147005,2465,2465,2465,2465,44
|
|
20230703,135900,131038545,2465,2465,2465,2465,0
|
|
20230703,135800,131038545,2465,2465,2465,2465,0
|
|
20230703,135700,131038545,2465,2465,2465,2465,16
|
|
20230703,135600,130999105,2465,2460,2465,2460,1343
|
|
20230703,135500,127695320,2460,2470,2470,2435,10637
|
|
20230703,135400,101700535,2480,2480,2480,2480,0
|
|
20230703,135300,101700535,2480,2480,2480,2480,0
|
|
20230703,135200,101700535,2480,2480,2480,2480,16
|
|
20230703,135100,101660855,2480,2480,2480,2480,0
|
|
20230703,135000,101660855,2480,2480,2480,2480,24
|
|
20230703,134900,101601335,2485,2485,2485,2485,0
|
|
20230703,134800,101601335,2485,2465,2485,2465,3001
|
|
20230703,134700,94203850,2465,2470,2470,2465,15200
|
|
20230703,134600,56733010,2470,2470,2470,2470,0
|
|
20230703,134500,56733010,2470,2470,2470,2470,1000
|
|
20230703,134400,54263010,2470,2470,2470,2470,20
|
|
20230703,134300,54213610,2470,2470,2470,2470,1000
|
|
20230703,134200,51743610,2470,2485,2485,2470,1005
|
|
20230703,134100,49258045,2485,2485,2485,2485,0
|
|
20230703,134000,49258045,2485,2485,2485,2485,49
|
|
20230703,133900,49136280,2485,2485,2485,2485,0
|
|
20230703,133800,49136280,2485,2485,2485,2485,5
|
|
20230703,133700,49123855,2485,2485,2485,2485,0
|
|
20230703,133600,49123855,2485,2485,2485,2485,0
|
|
20230703,133500,49123855,2485,2485,2485,2485,20
|
|
20230703,133400,49074155,2485,2485,2485,2485,0
|
|
20230703,133300,49074155,2485,2485,2485,2485,0
|
|
20230703,133200,49074155,2485,2485,2485,2485,0
|
|
20230703,133100,49074155,2485,2485,2485,2485,0
|
|
20230703,133000,49074155,2485,2485,2485,2485,25
|
|
20230703,132900,49012030,2485,2485,2485,2485,234
|
|
20230703,132800,48430540,2490,2490,2490,2490,0
|
|
20230703,132700,48430540,2490,2490,2490,2490,0
|
|
20230703,132600,48430540,2490,2490,2490,2490,0
|
|
20230703,132500,48430540,2490,2490,2490,2490,0
|
|
20230703,132400,48430540,2490,2490,2490,2490,0
|
|
20230703,132300,48430540,2490,2490,2490,2490,0
|
|
20230703,132200,48430540,2490,2490,2490,2490,200
|
|
20230703,132100,47932540,2490,2490,2490,2490,0
|
|
20230703,132000,47932540,2490,2490,2490,2490,44
|
|
20230703,131900,47822980,2490,2490,2490,2490,0
|
|
20230703,131800,47822980,2490,2490,2490,2490,0
|
|
20230703,131700,47822980,2490,2490,2490,2490,0
|
|
20230703,131600,47822980,2490,2490,2490,2490,0
|
|
20230703,131500,47822980,2490,2490,2490,2490,0
|
|
20230703,131400,47822980,2490,2490,2490,2490,0
|
|
20230703,131300,47822980,2490,2490,2490,2490,0
|
|
20230703,131200,47822980,2490,2490,2490,2490,0
|
|
20230703,131100,47822980,2490,2490,2490,2490,0
|
|
20230703,131000,47822980,2490,2485,2490,2485,41
|
|
20230703,130900,47721090,2485,2485,2485,2485,48
|
|
20230703,130800,47601810,2475,2475,2475,2475,0
|
|
20230703,130700,47601810,2475,2475,2475,2475,0
|
|
20230703,130600,47601810,2475,2475,2475,2475,0
|
|
20230703,130500,47601810,2475,2475,2475,2475,0
|
|
20230703,130400,47601810,2475,2475,2475,2475,17
|
|
20230703,130300,47559735,2495,2495,2495,2495,0
|
|
20230703,130200,47559735,2495,2495,2495,2495,0
|
|
20230703,130100,47559735,2495,2495,2495,2495,0
|
|
20230703,130000,47559735,2495,2495,2495,2495,44
|
|
20230703,125900,47449955,2495,2495,2495,2495,0
|
|
20230703,125800,47449955,2495,2495,2495,2495,0
|
|
20230703,125700,47449955,2495,2495,2495,2495,0
|
|
20230703,125600,47449955,2495,2495,2495,2495,0
|
|
20230703,125500,47449955,2495,2490,2495,2490,30
|
|
20230703,125400,47375205,2475,2475,2475,2475,0
|
|
20230703,125300,47375205,2475,2475,2475,2475,0
|
|
20230703,125200,47375205,2475,2475,2475,2475,0
|
|
20230703,125100,47375205,2475,2475,2475,2475,0
|
|
20230703,125000,47375205,2475,2495,2495,2470,664
|
|
20230703,124900,45731200,2495,2495,2495,2495,0
|
|
20230703,124800,45731200,2495,2495,2495,2495,0
|
|
20230703,124700,45731200,2495,2495,2495,2495,0
|
|
20230703,124600,45731200,2495,2495,2495,2495,0
|
|
20230703,124500,45731200,2495,2495,2495,2495,51
|
|
20230703,124400,45603955,2495,2495,2495,2495,1
|
|
20230703,124300,45601460,2495,2495,2495,2495,0
|
|
20230703,124200,45601460,2495,2495,2495,2495,0
|
|
20230703,124100,45601460,2495,2495,2495,2495,20
|
|
20230703,124000,45551560,2495,2495,2495,2495,44
|
|
20230703,123900,45441780,2495,2495,2495,2495,0
|
|
20230703,123800,45441780,2495,2495,2495,2495,0
|
|
20230703,123700,45441780,2495,2495,2495,2495,0
|
|
20230703,123600,45441780,2495,2495,2495,2495,22
|
|
20230703,123500,45386890,2490,2495,2495,2490,70
|
|
20230703,123400,45212440,2495,2495,2495,2495,0
|
|
20230703,123300,45212440,2495,2495,2495,2495,1
|
|
20230703,123200,45209945,2475,2490,2490,2475,1740
|
|
20230703,123100,40897805,2495,2495,2495,2495,0
|
|
20230703,123000,40897805,2495,2510,2515,2495,95
|
|
20230703,122900,40660285,2515,2515,2515,2515,0
|
|
20230703,122800,40660285,2515,2515,2515,2515,0
|
|
20230703,122700,40660285,2515,2515,2515,2515,0
|
|
20230703,122600,40660285,2515,2515,2515,2515,0
|
|
20230703,122500,40660285,2515,2515,2515,2515,0
|
|
20230703,122400,40660285,2515,2515,2515,2515,0
|
|
20230703,122300,40660285,2515,2515,2515,2515,0
|
|
20230703,122200,40660285,2515,2510,2515,2510,5
|
|
20230703,122100,40647720,2515,2510,2515,2510,25
|
|
20230703,122000,40584945,2515,2515,2515,2515,44
|
|
20230703,121900,40474285,2515,2500,2515,2500,501
|
|
20230703,121800,39217490,2500,2500,2500,2500,26
|
|
20230703,121700,39152490,2500,2500,2500,2500,0
|
|
20230703,121600,39152490,2500,2500,2500,2500,0
|
|
20230703,121500,39152490,2500,2505,2505,2500,600
|
|
20230703,121400,37651885,2510,2510,2510,2510,0
|
|
20230703,121300,37651885,2510,2510,2510,2510,0
|
|
20230703,121200,37651885,2510,2510,2510,2510,0
|
|
20230703,121100,37651885,2510,2510,2510,2510,0
|
|
20230703,121000,37651885,2510,2515,2515,2510,29
|
|
20230703,120900,37578970,2515,2515,2515,2515,0
|
|
20230703,120800,37578970,2515,2515,2515,2515,1
|
|
20230703,120700,37576455,2510,2510,2510,2510,0
|
|
20230703,120600,37576455,2510,2510,2510,2510,100
|
|
20230703,120500,37325455,2515,2515,2515,2515,0
|
|
20230703,120400,37325455,2515,2515,2515,2515,0
|
|
20230703,120300,37325455,2515,2515,2515,2515,0
|
|
20230703,120200,37325455,2515,2515,2515,2515,0
|
|
20230703,120100,37325455,2515,2515,2515,2515,0
|
|
20230703,120000,37325455,2515,2515,2515,2515,44
|
|
20230703,115900,37214795,2515,2515,2515,2515,0
|
|
20230703,115800,37214795,2515,2515,2515,2515,0
|
|
20230703,115700,37214795,2515,2515,2515,2515,0
|
|
20230703,115600,37214795,2515,2515,2515,2515,0
|
|
20230703,115500,37214795,2515,2515,2515,2515,0
|
|
20230703,115400,37214795,2515,2515,2515,2515,0
|
|
20230703,115300,37214795,2515,2515,2515,2515,0
|
|
20230703,115200,37214795,2515,2515,2515,2515,0
|
|
20230703,115100,37214795,2515,2515,2515,2515,0
|
|
20230703,115000,37214795,2515,2515,2515,2515,25
|
|
20230703,114900,37151920,2515,2515,2515,2515,0
|
|
20230703,114800,37151920,2515,2510,2515,2510,18
|
|
20230703,114700,37106660,2515,2515,2515,2515,416
|
|
20230703,114600,36060420,2520,2520,2520,2520,0
|
|
20230703,114500,36060420,2520,2520,2520,2520,0
|
|
20230703,114400,36060420,2520,2520,2520,2520,0
|
|
20230703,114300,36060420,2520,2520,2520,2520,0
|
|
20230703,114200,36060420,2520,2520,2520,2520,0
|
|
20230703,114100,36060420,2520,2520,2520,2520,0
|
|
20230703,114000,36060420,2520,2515,2520,2515,44
|
|
20230703,113900,35949545,2520,2520,2520,2520,0
|
|
20230703,113800,35949545,2520,2520,2520,2520,0
|
|
20230703,113700,35949545,2520,2520,2520,2520,0
|
|
20230703,113600,35949545,2520,2520,2520,2520,0
|
|
20230703,113500,35949545,2520,2515,2520,2515,30
|
|
20230703,113400,35874000,2520,2520,2520,2520,0
|
|
20230703,113300,35874000,2520,2520,2520,2520,0
|
|
20230703,113200,35874000,2520,2520,2520,2520,0
|
|
20230703,113100,35874000,2520,2520,2520,2520,0
|
|
20230703,113000,35874000,2520,2515,2520,2515,342
|
|
20230703,112900,35012165,2520,2520,2520,2520,0
|
|
20230703,112800,35012165,2520,2520,2520,2520,0
|
|
20230703,112700,35012165,2520,2520,2520,2520,0
|
|
20230703,112600,35012165,2520,2515,2520,2515,2
|
|
20230703,112500,35007130,2520,2520,2520,2520,51
|
|
20230703,112400,34878610,2520,2520,2520,2520,0
|
|
20230703,112300,34878610,2520,2515,2520,2515,2
|
|
20230703,112200,34873575,2520,2520,2520,2520,0
|
|
20230703,112100,34873575,2520,2520,2520,2520,0
|
|
20230703,112000,34873575,2520,2520,2520,2520,44
|
|
20230703,111900,34762695,2520,2520,2520,2520,0
|
|
20230703,111800,34762695,2520,2520,2520,2520,0
|
|
20230703,111700,34762695,2520,2520,2520,2520,0
|
|
20230703,111600,34762695,2520,2520,2520,2520,0
|
|
20230703,111500,34762695,2520,2520,2520,2520,0
|
|
20230703,111400,34762695,2520,2520,2520,2520,0
|
|
20230703,111300,34762695,2520,2520,2520,2520,0
|
|
20230703,111200,34762695,2520,2520,2520,2520,0
|
|
20230703,111100,34762695,2520,2520,2520,2520,0
|
|
20230703,111000,34762695,2520,2515,2520,2515,25
|
|
20230703,110900,34699760,2520,2520,2520,2520,0
|
|
20230703,110800,34699760,2520,2520,2520,2520,0
|
|
20230703,110700,34699760,2520,2520,2520,2520,0
|
|
20230703,110600,34699760,2520,2520,2520,2520,0
|
|
20230703,110500,34699760,2520,2520,2520,2520,0
|
|
20230703,110400,34699760,2520,2520,2520,2520,0
|
|
20230703,110300,34699760,2520,2520,2520,2520,0
|
|
20230703,110200,34699760,2520,2520,2520,2520,0
|
|
20230703,110100,34699760,2520,2520,2520,2520,0
|
|
20230703,110000,34699760,2520,2515,2520,2515,44
|
|
20230703,105900,34588890,2505,2505,2505,2505,0
|
|
20230703,105800,34588890,2505,2510,2510,2505,120
|
|
20230703,105700,34288040,2520,2520,2520,2520,0
|
|
20230703,105600,34288040,2520,2520,2520,2520,0
|
|
20230703,105500,34288040,2520,2520,2520,2520,0
|
|
20230703,105400,34288040,2520,2520,2520,2520,0
|
|
20230703,105300,34288040,2520,2520,2520,2520,100
|
|
20230703,105200,34036040,2505,2505,2505,2505,14
|
|
20230703,105100,34000970,2510,2510,2510,2510,6
|
|
20230703,105000,33985910,2525,2520,2525,2520,25
|
|
20230703,104900,33922790,2525,2525,2525,2525,0
|
|
20230703,104800,33922790,2525,2525,2525,2525,0
|
|
20230703,104700,33922790,2525,2525,2525,2525,0
|
|
20230703,104600,33922790,2525,2525,2525,2525,0
|
|
20230703,104500,33922790,2525,2525,2525,2525,0
|
|
20230703,104400,33922790,2525,2515,2525,2515,914
|
|
20230703,104300,31619535,2520,2520,2520,2520,0
|
|
20230703,104200,31619535,2520,2520,2520,2520,0
|
|
20230703,104100,31619535,2520,2515,2520,2515,593
|
|
20230703,104000,30125180,2520,2515,2520,2515,46
|
|
20230703,103900,30009380,2510,2510,2510,2510,0
|
|
20230703,103800,30009380,2510,2510,2510,2510,0
|
|
20230703,103700,30009380,2510,2510,2510,2510,0
|
|
20230703,103600,30009380,2510,2510,2510,2510,0
|
|
20230703,103500,30009380,2510,2510,2510,2510,0
|
|
20230703,103400,30009380,2510,2510,2510,2510,20
|
|
20230703,103300,29959180,2515,2515,2515,2515,0
|
|
20230703,103200,29959180,2515,2515,2515,2515,0
|
|
20230703,103100,29959180,2515,2515,2515,2515,0
|
|
20230703,103000,29959180,2515,2515,2515,2515,25
|
|
20230703,102900,29896305,2515,2515,2515,2515,1
|
|
20230703,102800,29893790,2500,2500,2500,2500,0
|
|
20230703,102700,29893790,2500,2505,2505,2500,458
|
|
20230703,102600,28747805,2520,2520,2520,2520,0
|
|
20230703,102500,28747805,2520,2520,2520,2520,0
|
|
20230703,102400,28747805,2520,2515,2520,2515,2
|
|
20230703,102300,28742770,2520,2520,2520,2520,0
|
|
20230703,102200,28742770,2520,2520,2520,2520,0
|
|
20230703,102100,28742770,2520,2520,2520,2520,0
|
|
20230703,102000,28742770,2520,2515,2520,2515,44
|
|
20230703,101900,28631895,2520,2520,2520,2520,0
|
|
20230703,101800,28631895,2520,2520,2520,2520,0
|
|
20230703,101700,28631895,2520,2520,2520,2520,0
|
|
20230703,101600,28631895,2520,2520,2520,2520,0
|
|
20230703,101500,28631895,2520,2515,2520,2515,31
|
|
20230703,101400,28553825,2520,2520,2520,2520,0
|
|
20230703,101300,28553825,2520,2520,2520,2520,0
|
|
20230703,101200,28553825,2520,2520,2520,2520,0
|
|
20230703,101100,28553825,2520,2520,2520,2520,0
|
|
20230703,101000,28553825,2520,2520,2520,2520,25
|
|
20230703,100900,28490825,2510,2510,2510,2510,248
|
|
20230703,100800,27868345,2525,2525,2525,2525,0
|
|
20230703,100700,27868345,2525,2525,2525,2525,0
|
|
20230703,100600,27868345,2525,2525,2525,2525,0
|
|
20230703,100500,27868345,2525,2520,2525,2520,51
|
|
20230703,100400,27739595,2525,2525,2525,2525,397
|
|
20230703,100300,26737170,2525,2520,2525,2520,21
|
|
20230703,100200,26684150,2525,2525,2525,2525,0
|
|
20230703,100100,26684150,2525,2525,2525,2525,0
|
|
20230703,100000,26684150,2525,2525,2525,2525,44
|
|
20230703,095900,26573050,2525,2525,2525,2525,0
|
|
20230703,095800,26573050,2525,2525,2525,2525,1
|
|
20230703,095700,26570525,2515,2515,2515,2515,203
|
|
20230703,095600,26059980,2515,2515,2515,2515,0
|
|
20230703,095500,26059980,2515,2515,2515,2515,0
|
|
20230703,095400,26059980,2515,2515,2515,2515,0
|
|
20230703,095300,26059980,2515,2515,2515,2515,0
|
|
20230703,095200,26059980,2515,2520,2520,2515,140
|
|
20230703,095100,25707280,2530,2530,2530,2530,0
|
|
20230703,095000,25707280,2530,2530,2530,2530,25
|
|
20230703,094900,25644030,2525,2525,2525,2525,0
|
|
20230703,094800,25644030,2525,2525,2525,2525,0
|
|
20230703,094700,25644030,2525,2525,2525,2525,20
|
|
20230703,094600,25593530,2530,2520,2530,2520,16
|
|
20230703,094500,25553150,2530,2520,2530,2520,17
|
|
20230703,094400,25510295,2525,2525,2525,2525,0
|
|
20230703,094300,25510295,2525,2515,2525,2515,1000
|
|
20230703,094200,22985545,2510,2510,2510,2510,0
|
|
20230703,094100,22985545,2510,2510,2510,2510,79
|
|
20230703,094000,22787255,2520,2520,2520,2520,46
|
|
20230703,093900,22671335,2520,2520,2520,2520,0
|
|
20230703,093800,22671335,2520,2520,2520,2520,0
|
|
20230703,093700,22671335,2520,2520,2520,2520,0
|
|
20230703,093600,22671335,2520,2520,2520,2520,162
|
|
20230703,093500,22263095,2525,2525,2525,2525,0
|
|
20230703,093400,22263095,2525,2525,2525,2525,0
|
|
20230703,093300,22263095,2525,2525,2525,2525,0
|
|
20230703,093200,22263095,2525,2525,2525,2525,0
|
|
20230703,093100,22263095,2525,2525,2525,2525,201
|
|
20230703,093000,21755570,2540,2540,2540,2540,25
|
|
20230703,092900,21692070,2540,2540,2540,2540,0
|
|
20230703,092800,21692070,2540,2540,2540,2540,0
|
|
20230703,092700,21692070,2540,2540,2540,2540,0
|
|
20230703,092600,21692070,2540,2540,2540,2540,0
|
|
20230703,092500,21692070,2540,2540,2540,2540,0
|
|
20230703,092400,21692070,2540,2540,2540,2540,0
|
|
20230703,092300,21692070,2540,2540,2540,2540,0
|
|
20230703,092200,21692070,2540,2540,2540,2540,3
|
|
20230703,092100,21684450,2545,2540,2545,2540,86
|
|
20230703,092000,21465595,2545,2545,2545,2520,88
|
|
20230703,091900,21242650,2545,2545,2545,2545,0
|
|
20230703,091800,21242650,2545,2545,2545,2545,0
|
|
20230703,091700,21242650,2545,2545,2545,2545,0
|
|
20230703,091600,21242650,2545,2530,2545,2530,7
|
|
20230703,091500,21224900,2510,2510,2510,2510,0
|
|
20230703,091400,21224900,2510,2510,2510,2510,0
|
|
20230703,091300,21224900,2510,2510,2510,2510,50
|
|
20230703,091200,21099400,2520,2525,2525,2520,2851
|
|
20230703,091100,13914525,2545,2545,2545,2545,0
|
|
20230703,091000,13914525,2545,2540,2545,2540,18
|
|
20230703,090900,13868785,2550,2550,2550,2550,0
|
|
20230703,090800,13868785,2550,2530,2550,2530,400
|
|
20230703,090700,12853655,2530,2530,2530,2530,0
|
|
20230703,090600,12853655,2530,2525,2530,2520,1325
|
|
20230703,090500,9514330,2525,2525,2525,2525,37
|
|
20230703,090400,9420905,2525,2530,2530,2525,3232
|
|
20230703,090300,1258105,2540,2540,2540,2540,0
|
|
20230703,090200,1258105,2540,2540,2540,2540,8
|
|
20230703,090100,1237785,2550,2540,2550,2540,263
|
|
20230703,090000,568450,2545,2540,2545,2530,220
|