615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191200,57503110,2520,2520,2520,2520,277
|
|
20230704,191100,57503110,2520,2520,2520,2520,0
|
|
20230704,191000,57503110,2520,2520,2520,2520,0
|
|
20230704,190900,57503110,2520,2520,2520,2520,0
|
|
20230704,190800,57503110,2520,2520,2520,2520,0
|
|
20230704,190700,57503110,2520,2520,2520,2520,0
|
|
20230704,190600,57503110,2520,2520,2520,2520,0
|
|
20230704,190500,57503110,2520,2520,2520,2520,0
|
|
20230704,190400,57503110,2520,2520,2520,2520,0
|
|
20230704,190300,57503110,2520,2520,2520,2520,0
|
|
20230704,190200,57503110,2520,2520,2520,2520,0
|
|
20230704,190100,57503110,2520,2520,2520,2520,0
|
|
20230704,190000,57503110,2520,2520,2520,2520,0
|
|
20230704,185900,57503110,2520,2520,2520,2520,0
|
|
20230704,185800,57503110,2520,2520,2520,2520,0
|
|
20230704,185700,57503110,2520,2520,2520,2520,0
|
|
20230704,185600,57503110,2520,2520,2520,2520,0
|
|
20230704,185500,57503110,2520,2520,2520,2520,0
|
|
20230704,185400,57503110,2520,2520,2520,2520,0
|
|
20230704,185300,57503110,2520,2520,2520,2520,0
|
|
20230704,185200,57503110,2520,2520,2520,2520,0
|
|
20230704,185100,57503110,2520,2520,2520,2520,0
|
|
20230704,185000,57503110,2520,2520,2520,2520,0
|
|
20230704,184900,57503110,2520,2520,2520,2520,0
|
|
20230704,184800,57503110,2520,2520,2520,2520,0
|
|
20230704,184700,57503110,2520,2520,2520,2520,0
|
|
20230704,184600,57503110,2520,2520,2520,2520,0
|
|
20230704,184500,57503110,2520,2520,2520,2520,0
|
|
20230704,184400,57503110,2520,2520,2520,2520,0
|
|
20230704,184300,57503110,2520,2520,2520,2520,0
|
|
20230704,184200,57503110,2520,2520,2520,2520,277
|
|
20230704,184100,57503110,2520,2520,2520,2520,0
|
|
20230704,184000,57503110,2520,2520,2520,2520,0
|
|
20230704,183900,57503110,2520,2520,2520,2520,0
|
|
20230704,183800,57503110,2520,2520,2520,2520,0
|
|
20230704,183700,57503110,2520,2520,2520,2520,0
|
|
20230704,183600,57503110,2520,2520,2520,2520,0
|
|
20230704,183500,57503110,2520,2520,2520,2520,0
|
|
20230704,183400,57503110,2520,2520,2520,2520,0
|
|
20230704,183300,57503110,2520,2520,2520,2520,0
|
|
20230704,183200,57503110,2520,2520,2520,2520,0
|
|
20230704,183100,57503110,2520,2520,2520,2520,0
|
|
20230704,183000,57503110,2520,2520,2520,2520,0
|
|
20230704,182900,57503110,2520,2520,2520,2520,0
|
|
20230704,182800,57503110,2520,2520,2520,2520,0
|
|
20230704,182700,57503110,2520,2520,2520,2520,0
|
|
20230704,182600,57503110,2520,2520,2520,2520,0
|
|
20230704,182500,57503110,2520,2520,2520,2520,0
|
|
20230704,182400,57503110,2520,2520,2520,2520,0
|
|
20230704,182300,57503110,2520,2520,2520,2520,0
|
|
20230704,182200,57503110,2520,2520,2520,2520,0
|
|
20230704,182100,57503110,2520,2520,2520,2520,0
|
|
20230704,182000,57503110,2520,2520,2520,2520,0
|
|
20230704,181900,57503110,2520,2520,2520,2520,0
|
|
20230704,181800,57503110,2520,2520,2520,2520,0
|
|
20230704,181700,57503110,2520,2520,2520,2520,0
|
|
20230704,181600,57503110,2520,2520,2520,2520,0
|
|
20230704,181500,57503110,2520,2520,2520,2520,0
|
|
20230704,181400,57503110,2520,2520,2520,2520,0
|
|
20230704,181300,57503110,2520,2520,2520,2520,0
|
|
20230704,181200,57503110,2520,2520,2520,2520,277
|
|
20230704,181100,57503110,2520,2520,2520,2520,0
|
|
20230704,181000,57503110,2520,2520,2520,2520,0
|
|
20230704,180900,57503110,2520,2520,2520,2520,0
|
|
20230704,180800,57503110,2520,2520,2520,2520,0
|
|
20230704,180700,57503110,2520,2520,2520,2520,0
|
|
20230704,180600,57503110,2520,2520,2520,2520,0
|
|
20230704,180500,57503110,2520,2520,2520,2520,0
|
|
20230704,180400,57503110,2520,2520,2520,2520,0
|
|
20230704,180300,57503110,2520,2520,2520,2520,0
|
|
20230704,180200,57503110,2520,2520,2520,2520,0
|
|
20230704,180100,57503110,2520,2520,2520,2520,0
|
|
20230704,180000,57503110,2520,2520,2520,2520,0
|
|
20230704,175900,57503110,2520,2520,2520,2520,0
|
|
20230704,175800,57503110,2520,2520,2520,2520,0
|
|
20230704,175700,57503110,2520,2520,2520,2520,0
|
|
20230704,175600,57503110,2520,2520,2520,2520,0
|
|
20230704,175500,57503110,2520,2520,2520,2520,0
|
|
20230704,175400,57503110,2520,2520,2520,2520,0
|
|
20230704,175300,57503110,2520,2520,2520,2520,0
|
|
20230704,175200,57503110,2520,2520,2520,2520,0
|
|
20230704,175100,57503110,2520,2520,2520,2520,0
|
|
20230704,175000,57503110,2520,2520,2520,2520,0
|
|
20230704,174900,57503110,2520,2520,2520,2520,0
|
|
20230704,174800,57503110,2520,2520,2520,2520,0
|
|
20230704,174700,57503110,2520,2520,2520,2520,0
|
|
20230704,174600,57503110,2520,2520,2520,2520,0
|
|
20230704,174500,57503110,2520,2520,2520,2520,0
|
|
20230704,174400,57503110,2520,2520,2520,2520,0
|
|
20230704,174300,57503110,2520,2520,2520,2520,0
|
|
20230704,174200,57503110,2520,2520,2520,2520,277
|
|
20230704,174100,57503110,2520,2520,2520,2520,0
|
|
20230704,174000,57503110,2520,2520,2520,2520,0
|
|
20230704,173900,57503110,2520,2520,2520,2520,0
|
|
20230704,173800,57503110,2520,2520,2520,2520,0
|
|
20230704,173700,57503110,2520,2520,2520,2520,0
|
|
20230704,173600,57503110,2520,2520,2520,2520,0
|
|
20230704,173500,57503110,2520,2520,2520,2520,0
|
|
20230704,173400,57503110,2520,2520,2520,2520,0
|
|
20230704,173300,57503110,2520,2520,2520,2520,0
|
|
20230704,173200,57503110,2520,2520,2520,2520,0
|
|
20230704,173100,57503110,2520,2520,2520,2520,0
|
|
20230704,173000,57503110,2520,2520,2520,2520,0
|
|
20230704,172900,57503110,2520,2520,2520,2520,0
|
|
20230704,172800,57503110,2520,2520,2520,2520,0
|
|
20230704,172700,57503110,2520,2520,2520,2520,0
|
|
20230704,172600,57503110,2520,2520,2520,2520,0
|
|
20230704,172500,57503110,2520,2520,2520,2520,0
|
|
20230704,172400,57503110,2520,2520,2520,2520,0
|
|
20230704,172300,57503110,2520,2520,2520,2520,0
|
|
20230704,172200,57503110,2520,2520,2520,2520,0
|
|
20230704,172100,57503110,2520,2520,2520,2520,0
|
|
20230704,172000,57503110,2520,2520,2520,2520,0
|
|
20230704,171900,57503110,2520,2520,2520,2520,0
|
|
20230704,171800,57503110,2520,2520,2520,2520,0
|
|
20230704,171700,57503110,2520,2520,2520,2520,0
|
|
20230704,171600,57503110,2520,2520,2520,2520,0
|
|
20230704,171500,57503110,2520,2520,2520,2520,0
|
|
20230704,171400,57503110,2520,2520,2520,2520,0
|
|
20230704,171300,57503110,2520,2520,2520,2520,0
|
|
20230704,171200,57503110,2520,2520,2520,2520,277
|
|
20230704,171100,57503110,2520,2520,2520,2520,0
|
|
20230704,171000,57503110,2520,2520,2520,2520,0
|
|
20230704,170900,57503110,2520,2520,2520,2520,0
|
|
20230704,170800,57503110,2520,2520,2520,2520,0
|
|
20230704,170700,57503110,2520,2520,2520,2520,0
|
|
20230704,170600,57503110,2520,2520,2520,2520,0
|
|
20230704,170500,57503110,2520,2520,2520,2520,0
|
|
20230704,170400,57503110,2520,2520,2520,2520,0
|
|
20230704,170300,57503110,2520,2520,2520,2520,0
|
|
20230704,170200,57503110,2520,2520,2520,2520,0
|
|
20230704,170100,57503110,2520,2520,2520,2520,0
|
|
20230704,170000,57503110,2520,2520,2520,2520,0
|
|
20230704,165900,57503110,2520,2520,2520,2520,0
|
|
20230704,165800,57503110,2520,2520,2520,2520,0
|
|
20230704,165700,57503110,2520,2520,2520,2520,0
|
|
20230704,165600,57503110,2520,2520,2520,2520,0
|
|
20230704,165500,57503110,2520,2520,2520,2520,0
|
|
20230704,165400,57503110,2520,2520,2520,2520,0
|
|
20230704,165300,57503110,2520,2520,2520,2520,0
|
|
20230704,165200,57503110,2520,2520,2520,2520,0
|
|
20230704,165100,57503110,2520,2520,2520,2520,0
|
|
20230704,165000,57503110,2520,2520,2520,2520,0
|
|
20230704,164900,57503110,2520,2520,2520,2520,0
|
|
20230704,164800,57503110,2520,2520,2520,2520,0
|
|
20230704,164700,57503110,2520,2520,2520,2520,0
|
|
20230704,164600,57503110,2520,2520,2520,2520,0
|
|
20230704,164500,57503110,2520,2520,2520,2520,0
|
|
20230704,164400,57503110,2520,2520,2520,2520,0
|
|
20230704,164300,57503110,2520,2520,2520,2520,0
|
|
20230704,164200,57503110,2520,2520,2520,2520,277
|
|
20230704,164100,57503110,2520,2520,2520,2520,0
|
|
20230704,164000,57503110,2520,2520,2520,2520,0
|
|
20230704,163900,57503110,2520,2520,2520,2520,0
|
|
20230704,163800,57503110,2520,2520,2520,2520,0
|
|
20230704,163700,57503110,2520,2520,2520,2520,0
|
|
20230704,163600,57503110,2520,2520,2520,2520,0
|
|
20230704,163500,57503110,2520,2520,2520,2520,0
|
|
20230704,163400,57503110,2520,2520,2520,2520,0
|
|
20230704,163300,57503110,2520,2520,2520,2520,0
|
|
20230704,163200,57503110,2520,2520,2520,2520,0
|
|
20230704,163100,57503110,2520,2520,2520,2520,0
|
|
20230704,163000,57503110,2520,2520,2520,2520,0
|
|
20230704,162900,57503110,2520,2520,2520,2520,0
|
|
20230704,162800,57503110,2520,2520,2520,2520,0
|
|
20230704,162700,57503110,2520,2520,2520,2520,0
|
|
20230704,162600,57503110,2520,2520,2520,2520,0
|
|
20230704,162500,57503110,2520,2520,2520,2520,0
|
|
20230704,162400,57503110,2520,2520,2520,2520,0
|
|
20230704,162300,57503110,2520,2520,2520,2520,0
|
|
20230704,162200,57503110,2520,2520,2520,2520,0
|
|
20230704,162100,57503110,2520,2520,2520,2520,0
|
|
20230704,162000,57503110,2520,2520,2520,2520,0
|
|
20230704,161900,57503110,2520,2520,2520,2520,0
|
|
20230704,161800,57503110,2520,2520,2520,2520,0
|
|
20230704,161700,57503110,2520,2520,2520,2520,0
|
|
20230704,161600,57503110,2520,2520,2520,2520,0
|
|
20230704,161500,57503110,2520,2520,2520,2520,0
|
|
20230704,161400,57503110,2520,2520,2520,2520,0
|
|
20230704,161300,57503110,2520,2520,2520,2520,0
|
|
20230704,161200,57503110,2520,2520,2520,2520,277
|
|
20230704,161100,57503110,2520,2520,2520,2520,0
|
|
20230704,161000,57503110,2520,2520,2520,2520,0
|
|
20230704,160900,57503110,2520,2520,2520,2520,0
|
|
20230704,160800,57503110,2520,2520,2520,2520,0
|
|
20230704,160700,57503110,2520,2520,2520,2520,0
|
|
20230704,160600,57503110,2520,2520,2520,2520,0
|
|
20230704,160500,57503110,2520,2520,2520,2520,0
|
|
20230704,160400,57503110,2520,2520,2520,2520,0
|
|
20230704,160300,57503110,2520,2520,2520,2520,0
|
|
20230704,160200,57503110,2520,2520,2520,2520,0
|
|
20230704,160100,57503110,2520,2520,2520,2520,0
|
|
20230704,160000,57503110,2520,2520,2520,2520,0
|
|
20230704,155900,57503110,2520,2520,2520,2520,0
|
|
20230704,155800,57503110,2520,2520,2520,2520,0
|
|
20230704,155700,57503110,2520,2520,2520,2520,0
|
|
20230704,155600,57503110,2520,2520,2520,2520,0
|
|
20230704,155500,57503110,2520,2520,2520,2520,0
|
|
20230704,155400,57503110,2520,2520,2520,2520,0
|
|
20230704,155300,57503110,2520,2520,2520,2520,0
|
|
20230704,155200,57503110,2520,2520,2520,2520,0
|
|
20230704,155100,57503110,2520,2520,2520,2520,0
|
|
20230704,155000,57503110,2520,2520,2520,2520,0
|
|
20230704,154900,57503110,2520,2520,2520,2520,0
|
|
20230704,154800,57503110,2520,2520,2520,2520,0
|
|
20230704,154700,57503110,2520,2520,2520,2520,0
|
|
20230704,154600,57503110,2520,2520,2520,2520,0
|
|
20230704,154500,57503110,2520,2520,2520,2520,0
|
|
20230704,154400,57503110,2520,2520,2520,2520,0
|
|
20230704,154300,57503110,2520,2520,2520,2520,0
|
|
20230704,154200,57503110,2520,2520,2520,2520,277
|
|
20230704,154100,57503110,2520,2520,2520,2520,0
|
|
20230704,154000,57503110,2520,2520,2520,2520,0
|
|
20230704,153900,57503110,2520,2520,2520,2520,0
|
|
20230704,153800,57503110,2520,2520,2520,2520,0
|
|
20230704,153700,57503110,2520,2520,2520,2520,0
|
|
20230704,153600,57503110,2520,2520,2520,2520,0
|
|
20230704,153500,57503110,2520,2520,2520,2520,0
|
|
20230704,153400,57503110,2520,2520,2520,2520,0
|
|
20230704,153300,57503110,2520,2520,2520,2520,0
|
|
20230704,153200,57503110,2520,2520,2520,2520,0
|
|
20230704,153100,57503110,2520,2520,2520,2520,0
|
|
20230704,153000,57503110,2520,2520,2520,2520,277
|
|
20230704,152900,56805070,2520,2520,2520,2520,0
|
|
20230704,152800,56805070,2520,2520,2520,2520,0
|
|
20230704,152700,56805070,2520,2520,2520,2520,0
|
|
20230704,152600,56805070,2520,2520,2520,2520,0
|
|
20230704,152500,56805070,2520,2520,2520,2520,0
|
|
20230704,152400,56805070,2520,2520,2520,2520,0
|
|
20230704,152300,56805070,2520,2520,2520,2520,0
|
|
20230704,152200,56805070,2520,2520,2520,2520,0
|
|
20230704,152100,56805070,2520,2520,2520,2520,0
|
|
20230704,152000,56805070,2520,2520,2520,2520,0
|
|
20230704,151900,56805070,2520,2520,2520,2520,20
|
|
20230704,151800,56754670,2520,2520,2520,2520,39
|
|
20230704,151700,56656390,2520,2520,2520,2520,0
|
|
20230704,151600,56656390,2520,2520,2520,2520,0
|
|
20230704,151500,56656390,2520,2520,2520,2520,0
|
|
20230704,151400,56656390,2520,2520,2520,2520,0
|
|
20230704,151300,56656390,2520,2520,2520,2520,0
|
|
20230704,151200,56656390,2520,2520,2520,2520,0
|
|
20230704,151100,56656390,2520,2520,2520,2520,14
|
|
20230704,151000,56621110,2520,2520,2520,2520,0
|
|
20230704,150900,56621110,2520,2520,2520,2520,0
|
|
20230704,150800,56621110,2520,2520,2520,2520,0
|
|
20230704,150700,56621110,2520,2520,2520,2515,234
|
|
20230704,150600,56031470,2520,2520,2520,2520,0
|
|
20230704,150500,56031470,2520,2520,2520,2520,0
|
|
20230704,150400,56031470,2520,2520,2520,2520,0
|
|
20230704,150300,56031470,2520,2515,2520,2515,11
|
|
20230704,150200,56003800,2510,2510,2510,2510,0
|
|
20230704,150100,56003800,2510,2510,2510,2510,0
|
|
20230704,150000,56003800,2510,2510,2510,2510,0
|
|
20230704,145900,56003800,2510,2510,2510,2510,0
|
|
20230704,145800,56003800,2510,2520,2520,2510,98
|
|
20230704,145700,55756890,2525,2525,2525,2525,0
|
|
20230704,145600,55756890,2525,2525,2525,2525,0
|
|
20230704,145500,55756890,2525,2525,2525,2525,2
|
|
20230704,145400,55751840,2525,2525,2525,2525,0
|
|
20230704,145300,55751840,2525,2525,2525,2525,0
|
|
20230704,145200,55751840,2525,2525,2525,2525,0
|
|
20230704,145100,55751840,2525,2515,2525,2515,41
|
|
20230704,145000,55648715,2525,2525,2525,2525,1
|
|
20230704,144900,55646190,2515,2515,2515,2515,0
|
|
20230704,144800,55646190,2515,2515,2515,2515,20
|
|
20230704,144700,55595890,2530,2530,2530,2530,0
|
|
20230704,144600,55595890,2530,2530,2530,2530,0
|
|
20230704,144500,55595890,2530,2530,2530,2530,0
|
|
20230704,144400,55595890,2530,2530,2530,2530,0
|
|
20230704,144300,55595890,2530,2530,2530,2530,0
|
|
20230704,144200,55595890,2530,2530,2530,2530,0
|
|
20230704,144100,55595890,2530,2530,2530,2530,0
|
|
20230704,144000,55595890,2530,2525,2530,2525,409
|
|
20230704,143900,54563120,2525,2525,2525,2525,0
|
|
20230704,143800,54563120,2525,2525,2525,2525,0
|
|
20230704,143700,54563120,2525,2525,2525,2525,0
|
|
20230704,143600,54563120,2525,2525,2525,2525,0
|
|
20230704,143500,54563120,2525,2525,2525,2525,0
|
|
20230704,143400,54563120,2525,2525,2525,2520,234
|
|
20230704,143300,53972300,2525,2525,2525,2525,0
|
|
20230704,143200,53972300,2525,2520,2525,2520,25
|
|
20230704,143100,53909295,2495,2510,2510,2495,1000
|
|
20230704,143000,51407335,2525,2525,2525,2525,0
|
|
20230704,142900,51407335,2525,2525,2525,2525,0
|
|
20230704,142800,51407335,2525,2525,2525,2525,0
|
|
20230704,142700,51407335,2525,2525,2525,2525,0
|
|
20230704,142600,51407335,2525,2525,2525,2525,0
|
|
20230704,142500,51407335,2525,2525,2525,2525,0
|
|
20230704,142400,51407335,2525,2525,2525,2525,0
|
|
20230704,142300,51407335,2525,2525,2525,2525,0
|
|
20230704,142200,51407335,2525,2525,2525,2525,0
|
|
20230704,142100,51407335,2525,2525,2525,2525,0
|
|
20230704,142000,51407335,2525,2520,2525,2520,67
|
|
20230704,141900,51238480,2515,2515,2515,2515,0
|
|
20230704,141800,51238480,2515,2515,2515,2515,0
|
|
20230704,141700,51238480,2515,2515,2515,2515,0
|
|
20230704,141600,51238480,2515,2515,2515,2515,0
|
|
20230704,141500,51238480,2515,2515,2515,2515,0
|
|
20230704,141400,51238480,2515,2515,2515,2515,0
|
|
20230704,141300,51238480,2515,2515,2515,2515,0
|
|
20230704,141200,51238480,2515,2515,2515,2515,0
|
|
20230704,141100,51238480,2515,2515,2515,2515,0
|
|
20230704,141000,51238480,2515,2515,2515,2515,0
|
|
20230704,140900,51238480,2515,2515,2515,2515,21
|
|
20230704,140800,51185665,2510,2510,2510,2510,10
|
|
20230704,140700,51160565,2525,2525,2525,2525,0
|
|
20230704,140600,51160565,2525,2525,2525,2525,0
|
|
20230704,140500,51160565,2525,2525,2525,2525,0
|
|
20230704,140400,51160565,2525,2525,2525,2525,0
|
|
20230704,140300,51160565,2525,2520,2525,2520,8
|
|
20230704,140200,51140380,2525,2525,2525,2525,0
|
|
20230704,140100,51140380,2525,2525,2525,2525,0
|
|
20230704,140000,51140380,2525,2525,2525,2525,0
|
|
20230704,135900,51140380,2525,2525,2525,2525,0
|
|
20230704,135800,51140380,2525,2525,2525,2525,99
|
|
20230704,135700,50890405,2525,2525,2525,2525,0
|
|
20230704,135600,50890405,2525,2525,2525,2525,0
|
|
20230704,135500,50890405,2525,2525,2525,2525,0
|
|
20230704,135400,50890405,2525,2525,2525,2525,0
|
|
20230704,135300,50890405,2525,2525,2525,2525,0
|
|
20230704,135200,50890405,2525,2525,2525,2525,1
|
|
20230704,135100,50887880,2525,2525,2525,2525,1
|
|
20230704,135000,50885355,2530,2530,2530,2530,0
|
|
20230704,134900,50885355,2530,2530,2530,2530,0
|
|
20230704,134800,50885355,2530,2530,2530,2530,0
|
|
20230704,134700,50885355,2530,2530,2530,2530,0
|
|
20230704,134600,50885355,2530,2530,2530,2530,0
|
|
20230704,134500,50885355,2530,2530,2530,2530,0
|
|
20230704,134400,50885355,2530,2530,2530,2530,0
|
|
20230704,134300,50885355,2530,2530,2530,2530,0
|
|
20230704,134200,50885355,2530,2530,2530,2530,0
|
|
20230704,134100,50885355,2530,2530,2530,2530,0
|
|
20230704,134000,50885355,2530,2530,2530,2530,0
|
|
20230704,133900,50885355,2530,2530,2530,2530,0
|
|
20230704,133800,50885355,2530,2530,2530,2530,0
|
|
20230704,133700,50885355,2530,2530,2530,2530,0
|
|
20230704,133600,50885355,2530,2530,2530,2530,0
|
|
20230704,133500,50885355,2530,2530,2530,2530,40
|
|
20230704,133400,50784155,2530,2530,2530,2530,0
|
|
20230704,133300,50784155,2530,2530,2530,2530,0
|
|
20230704,133200,50784155,2530,2530,2530,2530,0
|
|
20230704,133100,50784155,2530,2530,2530,2530,0
|
|
20230704,133000,50784155,2530,2530,2530,2530,0
|
|
20230704,132900,50784155,2530,2530,2530,2530,0
|
|
20230704,132800,50784155,2530,2530,2530,2530,0
|
|
20230704,132700,50784155,2530,2530,2530,2530,0
|
|
20230704,132600,50784155,2530,2530,2530,2530,0
|
|
20230704,132500,50784155,2530,2530,2530,2530,0
|
|
20230704,132400,50784155,2530,2530,2530,2530,0
|
|
20230704,132300,50784155,2530,2530,2530,2530,0
|
|
20230704,132200,50784155,2530,2530,2530,2530,0
|
|
20230704,132100,50784155,2530,2530,2530,2530,0
|
|
20230704,132000,50784155,2530,2530,2530,2530,0
|
|
20230704,131900,50784155,2530,2530,2530,2530,329
|
|
20230704,131800,49951785,2535,2535,2535,2535,0
|
|
20230704,131700,49951785,2535,2535,2535,2535,0
|
|
20230704,131600,49951785,2535,2535,2535,2535,364
|
|
20230704,131500,49029045,2535,2535,2535,2535,0
|
|
20230704,131400,49029045,2535,2535,2535,2535,0
|
|
20230704,131300,49029045,2535,2535,2535,2535,0
|
|
20230704,131200,49029045,2535,2535,2535,2535,366
|
|
20230704,131100,48101235,2535,2535,2535,2535,366
|
|
20230704,131000,47173425,2535,2535,2535,2535,0
|
|
20230704,130900,47173425,2535,2535,2535,2535,0
|
|
20230704,130800,47173425,2535,2530,2535,2530,366
|
|
20230704,130700,46245620,2510,2510,2510,2510,0
|
|
20230704,130600,46245620,2510,2510,2510,2510,1
|
|
20230704,130500,46243110,2535,2535,2535,2535,0
|
|
20230704,130400,46243110,2535,2530,2535,2530,366
|
|
20230704,130300,45316185,2530,2530,2530,2530,0
|
|
20230704,130200,45316185,2530,2525,2530,2525,733
|
|
20230704,130100,43465175,2525,2525,2525,2525,0
|
|
20230704,130000,43465175,2525,2525,2525,2525,0
|
|
20230704,125900,43465175,2525,2525,2525,2525,750
|
|
20230704,125800,41571425,2525,2520,2525,2520,367
|
|
20230704,125700,40645735,2520,2520,2520,2520,0
|
|
20230704,125600,40645735,2520,2515,2520,2515,366
|
|
20230704,125500,39723490,2515,2515,2515,2515,0
|
|
20230704,125400,39723490,2515,2515,2515,2515,6
|
|
20230704,125300,39708400,2520,2520,2520,2520,0
|
|
20230704,125200,39708400,2520,2520,2520,2520,0
|
|
20230704,125100,39708400,2520,2520,2520,2520,0
|
|
20230704,125000,39708400,2520,2520,2520,2520,0
|
|
20230704,124900,39708400,2520,2520,2520,2520,0
|
|
20230704,124800,39708400,2520,2520,2520,2520,0
|
|
20230704,124700,39708400,2520,2520,2520,2520,0
|
|
20230704,124600,39708400,2520,2520,2520,2520,0
|
|
20230704,124500,39708400,2520,2520,2520,2520,1
|
|
20230704,124400,39705880,2505,2505,2505,2505,0
|
|
20230704,124300,39705880,2505,2505,2505,2505,0
|
|
20230704,124200,39705880,2505,2505,2505,2505,1
|
|
20230704,124100,39703375,2520,2520,2520,2520,0
|
|
20230704,124000,39703375,2520,2520,2520,2520,0
|
|
20230704,123900,39703375,2520,2520,2520,2520,0
|
|
20230704,123800,39703375,2520,2520,2520,2520,0
|
|
20230704,123700,39703375,2520,2515,2520,2515,11
|
|
20230704,123600,39675705,2515,2515,2515,2515,20
|
|
20230704,123500,39625405,2515,2520,2520,2515,20
|
|
20230704,123400,39575055,2525,2525,2525,2525,0
|
|
20230704,123300,39575055,2525,2525,2525,2525,0
|
|
20230704,123200,39575055,2525,2525,2525,2525,0
|
|
20230704,123100,39575055,2525,2525,2525,2525,0
|
|
20230704,123000,39575055,2525,2525,2525,2525,0
|
|
20230704,122900,39575055,2525,2525,2525,2525,0
|
|
20230704,122800,39575055,2525,2520,2525,2515,8
|
|
20230704,122700,39554910,2525,2520,2525,2520,179
|
|
20230704,122600,39103820,2505,2505,2505,2505,0
|
|
20230704,122500,39103820,2505,2505,2505,2505,25
|
|
20230704,122400,39041195,2520,2520,2520,2520,0
|
|
20230704,122300,39041195,2520,2520,2520,2520,0
|
|
20230704,122200,39041195,2520,2520,2520,2520,0
|
|
20230704,122100,39041195,2520,2520,2520,2520,0
|
|
20230704,122000,39041195,2520,2520,2520,2520,0
|
|
20230704,121900,39041195,2520,2520,2520,2520,0
|
|
20230704,121800,39041195,2520,2520,2520,2520,0
|
|
20230704,121700,39041195,2520,2520,2520,2520,0
|
|
20230704,121600,39041195,2520,2520,2520,2520,0
|
|
20230704,121500,39041195,2520,2520,2520,2520,0
|
|
20230704,121400,39041195,2520,2520,2520,2520,0
|
|
20230704,121300,39041195,2520,2520,2520,2520,0
|
|
20230704,121200,39041195,2520,2520,2520,2520,0
|
|
20230704,121100,39041195,2520,2520,2520,2520,0
|
|
20230704,121000,39041195,2520,2520,2520,2520,0
|
|
20230704,120900,39041195,2520,2520,2520,2520,0
|
|
20230704,120800,39041195,2520,2520,2520,2520,0
|
|
20230704,120700,39041195,2520,2520,2520,2520,0
|
|
20230704,120600,39041195,2520,2520,2520,2520,0
|
|
20230704,120500,39041195,2520,2520,2520,2520,0
|
|
20230704,120400,39041195,2520,2520,2520,2520,5
|
|
20230704,120300,39028595,2520,2520,2520,2520,0
|
|
20230704,120200,39028595,2520,2520,2520,2520,0
|
|
20230704,120100,39028595,2520,2520,2520,2520,0
|
|
20230704,120000,39028595,2520,2520,2520,2520,0
|
|
20230704,115900,39028595,2520,2520,2520,2520,0
|
|
20230704,115800,39028595,2520,2520,2520,2520,0
|
|
20230704,115700,39028595,2520,2520,2520,2520,0
|
|
20230704,115600,39028595,2520,2520,2520,2520,0
|
|
20230704,115500,39028595,2520,2520,2520,2520,374
|
|
20230704,115400,38086115,2525,2525,2525,2525,0
|
|
20230704,115300,38086115,2525,2525,2525,2525,0
|
|
20230704,115200,38086115,2525,2525,2525,2525,0
|
|
20230704,115100,38086115,2525,2525,2525,2525,0
|
|
20230704,115000,38086115,2525,2525,2525,2525,0
|
|
20230704,114900,38086115,2525,2525,2525,2525,0
|
|
20230704,114800,38086115,2525,2525,2525,2525,0
|
|
20230704,114700,38086115,2525,2525,2525,2525,0
|
|
20230704,114600,38086115,2525,2525,2525,2525,210
|
|
20230704,114500,37555865,2525,2525,2525,2525,216
|
|
20230704,114400,37010465,2525,2525,2525,2525,0
|
|
20230704,114300,37010465,2525,2525,2525,2525,0
|
|
20230704,114200,37010465,2525,2525,2525,2525,0
|
|
20230704,114100,37010465,2525,2525,2525,2525,0
|
|
20230704,114000,37010465,2525,2525,2525,2525,0
|
|
20230704,113900,37010465,2525,2525,2525,2525,0
|
|
20230704,113800,37010465,2525,2525,2525,2525,0
|
|
20230704,113700,37010465,2525,2525,2525,2525,271
|
|
20230704,113600,36326190,2525,2525,2525,2525,0
|
|
20230704,113500,36326190,2525,2525,2525,2525,0
|
|
20230704,113400,36326190,2525,2525,2525,2525,0
|
|
20230704,113300,36326190,2525,2525,2525,2525,0
|
|
20230704,113200,36326190,2525,2525,2525,2525,0
|
|
20230704,113100,36326190,2525,2525,2525,2525,0
|
|
20230704,113000,36326190,2525,2525,2525,2525,0
|
|
20230704,112900,36326190,2525,2525,2525,2525,0
|
|
20230704,112800,36326190,2525,2525,2525,2525,0
|
|
20230704,112700,36326190,2525,2525,2525,2525,0
|
|
20230704,112600,36326190,2525,2525,2525,2525,0
|
|
20230704,112500,36326190,2525,2525,2525,2525,0
|
|
20230704,112400,36326190,2525,2525,2525,2525,50
|
|
20230704,112300,36199940,2525,2525,2525,2525,0
|
|
20230704,112200,36199940,2525,2525,2525,2525,0
|
|
20230704,112100,36199940,2525,2525,2525,2525,233
|
|
20230704,112000,35611615,2525,2525,2525,2525,0
|
|
20230704,111900,35611615,2525,2525,2525,2525,0
|
|
20230704,111800,35611615,2525,2525,2525,2525,0
|
|
20230704,111700,35611615,2525,2525,2525,2525,0
|
|
20230704,111600,35611615,2525,2525,2525,2525,0
|
|
20230704,111500,35611615,2525,2525,2525,2525,0
|
|
20230704,111400,35611615,2525,2525,2525,2525,0
|
|
20230704,111300,35611615,2525,2525,2525,2525,0
|
|
20230704,111200,35611615,2525,2525,2525,2525,0
|
|
20230704,111100,35611615,2525,2525,2525,2525,0
|
|
20230704,111000,35611615,2525,2525,2525,2525,0
|
|
20230704,110900,35611615,2525,2525,2525,2525,0
|
|
20230704,110800,35611615,2525,2520,2525,2520,308
|
|
20230704,110700,34833970,2525,2520,2525,2520,308
|
|
20230704,110600,34057100,2525,2525,2525,2525,0
|
|
20230704,110500,34057100,2525,2525,2525,2525,0
|
|
20230704,110400,34057100,2525,2525,2525,2525,0
|
|
20230704,110300,34057100,2525,2525,2525,2525,0
|
|
20230704,110200,34057100,2525,2525,2525,2525,0
|
|
20230704,110100,34057100,2525,2525,2525,2525,0
|
|
20230704,110000,34057100,2525,2525,2525,2525,0
|
|
20230704,105900,34057100,2525,2525,2525,2525,0
|
|
20230704,105800,34057100,2525,2510,2525,2510,240
|
|
20230704,105700,33453100,2500,2500,2500,2500,984
|
|
20230704,105600,30993100,2500,2500,2500,2500,0
|
|
20230704,105500,30993100,2500,2500,2500,2500,283
|
|
20230704,105400,30285600,2500,2500,2500,2500,0
|
|
20230704,105300,30285600,2500,2500,2500,2500,10
|
|
20230704,105200,30260600,2500,2500,2500,2500,0
|
|
20230704,105100,30260600,2500,2500,2500,2500,0
|
|
20230704,105000,30260600,2500,2500,2500,2500,0
|
|
20230704,104900,30260600,2500,2500,2500,2500,0
|
|
20230704,104800,30260600,2500,2500,2500,2500,50
|
|
20230704,104700,30135600,2500,2500,2500,2500,0
|
|
20230704,104600,30135600,2500,2500,2500,2500,0
|
|
20230704,104500,30135600,2500,2505,2505,2500,543
|
|
20230704,104400,28778050,2505,2505,2505,2505,0
|
|
20230704,104300,28778050,2505,2505,2505,2505,30
|
|
20230704,104200,28702900,2510,2510,2510,2510,0
|
|
20230704,104100,28702900,2510,2510,2510,2510,0
|
|
20230704,104000,28702900,2510,2510,2510,2510,0
|
|
20230704,103900,28702900,2510,2510,2510,2510,0
|
|
20230704,103800,28702900,2510,2510,2510,2510,0
|
|
20230704,103700,28702900,2510,2510,2510,2510,0
|
|
20230704,103600,28702900,2510,2510,2510,2510,0
|
|
20230704,103500,28702900,2510,2510,2510,2510,0
|
|
20230704,103400,28702900,2510,2510,2510,2510,0
|
|
20230704,103300,28702900,2510,2510,2510,2510,0
|
|
20230704,103200,28702900,2510,2510,2510,2510,0
|
|
20230704,103100,28702900,2510,2510,2510,2510,0
|
|
20230704,103000,28702900,2510,2510,2510,2510,15
|
|
20230704,102900,28665250,2510,2510,2510,2510,0
|
|
20230704,102800,28665250,2510,2510,2510,2510,0
|
|
20230704,102700,28665250,2510,2510,2510,2510,0
|
|
20230704,102600,28665250,2510,2510,2510,2510,0
|
|
20230704,102500,28665250,2510,2510,2510,2510,40
|
|
20230704,102400,28564850,2510,2510,2510,2510,10
|
|
20230704,102300,28539750,2510,2510,2510,2510,0
|
|
20230704,102200,28539750,2510,2510,2510,2510,0
|
|
20230704,102100,28539750,2510,2510,2510,2510,572
|
|
20230704,102000,27104030,2510,2510,2510,2510,22
|
|
20230704,101900,27048810,2510,2510,2510,2510,0
|
|
20230704,101800,27048810,2510,2510,2510,2510,0
|
|
20230704,101700,27048810,2510,2510,2510,2510,20
|
|
20230704,101600,26998610,2520,2520,2520,2520,0
|
|
20230704,101500,26998610,2520,2520,2520,2520,0
|
|
20230704,101400,26998610,2520,2520,2520,2520,0
|
|
20230704,101300,26998610,2520,2520,2520,2520,0
|
|
20230704,101200,26998610,2520,2520,2520,2520,0
|
|
20230704,101100,26998610,2520,2520,2520,2520,0
|
|
20230704,101000,26998610,2520,2520,2520,2520,0
|
|
20230704,100900,26998610,2520,2520,2520,2520,45
|
|
20230704,100800,26885210,2520,2520,2520,2520,0
|
|
20230704,100700,26885210,2520,2520,2520,2520,3
|
|
20230704,100600,26877650,2520,2520,2520,2520,0
|
|
20230704,100500,26877650,2520,2520,2520,2520,0
|
|
20230704,100400,26877650,2520,2520,2520,2520,0
|
|
20230704,100300,26877650,2520,2515,2520,2515,12
|
|
20230704,100200,26847460,2510,2515,2525,2510,66
|
|
20230704,100100,26681385,2510,2510,2510,2510,0
|
|
20230704,100000,26681385,2510,2510,2510,2510,0
|
|
20230704,095900,26681385,2510,2510,2510,2510,0
|
|
20230704,095800,26681385,2510,2510,2510,2510,0
|
|
20230704,095700,26681385,2510,2510,2510,2510,1
|
|
20230704,095600,26678875,2515,2515,2515,2515,0
|
|
20230704,095500,26678875,2515,2515,2515,2515,20
|
|
20230704,095400,26628575,2525,2525,2525,2525,1
|
|
20230704,095300,26626050,2510,2510,2510,2510,0
|
|
20230704,095200,26626050,2510,2510,2510,2510,94
|
|
20230704,095100,26390110,2525,2525,2525,2525,0
|
|
20230704,095000,26390110,2525,2525,2525,2525,0
|
|
20230704,094900,26390110,2525,2525,2525,2525,0
|
|
20230704,094800,26390110,2525,2525,2525,2525,0
|
|
20230704,094700,26390110,2525,2525,2525,2525,0
|
|
20230704,094600,26390110,2525,2525,2525,2525,0
|
|
20230704,094500,26390110,2525,2525,2525,2525,0
|
|
20230704,094400,26390110,2525,2525,2525,2525,1
|
|
20230704,094300,26387585,2505,2510,2510,2505,1976
|
|
20230704,094200,21432825,2525,2525,2525,2525,1
|
|
20230704,094100,21430300,2520,2520,2520,2520,0
|
|
20230704,094000,21430300,2520,2520,2520,2520,20
|
|
20230704,093900,21379900,2520,2520,2520,2520,0
|
|
20230704,093800,21379900,2520,2520,2520,2520,1480
|
|
20230704,093700,17650300,2520,2520,2520,2520,0
|
|
20230704,093600,17650300,2520,2520,2520,2520,0
|
|
20230704,093500,17650300,2520,2520,2520,2520,0
|
|
20230704,093400,17650300,2520,2520,2520,2520,479
|
|
20230704,093300,16443220,2525,2525,2525,2525,0
|
|
20230704,093200,16443220,2525,2525,2525,2525,1
|
|
20230704,093100,16440695,2515,2515,2515,2515,1135
|
|
20230704,093000,13586170,2535,2535,2535,2535,0
|
|
20230704,092900,13586170,2535,2535,2535,2535,0
|
|
20230704,092800,13586170,2535,2535,2535,2535,0
|
|
20230704,092700,13586170,2535,2535,2535,2535,0
|
|
20230704,092600,13586170,2535,2535,2535,2535,0
|
|
20230704,092500,13586170,2535,2535,2535,2535,0
|
|
20230704,092400,13586170,2535,2535,2535,2535,0
|
|
20230704,092300,13586170,2535,2535,2535,2535,0
|
|
20230704,092200,13586170,2535,2535,2535,2535,0
|
|
20230704,092100,13586170,2535,2520,2535,2520,7
|
|
20230704,092000,13568505,2515,2515,2515,2515,0
|
|
20230704,091900,13568505,2515,2515,2515,2515,0
|
|
20230704,091800,13568505,2515,2520,2520,2515,84
|
|
20230704,091700,13356995,2520,2520,2520,2520,0
|
|
20230704,091600,13356995,2520,2520,2520,2520,0
|
|
20230704,091500,13356995,2520,2520,2520,2520,18
|
|
20230704,091400,13311635,2520,2520,2520,2520,300
|
|
20230704,091300,12555635,2530,2530,2530,2530,0
|
|
20230704,091200,12555635,2530,2530,2530,2530,0
|
|
20230704,091100,12555635,2530,2530,2530,2530,0
|
|
20230704,091000,12555635,2530,2530,2530,2530,29
|
|
20230704,090900,12482265,2540,2540,2540,2540,0
|
|
20230704,090800,12482265,2540,2540,2540,2540,0
|
|
20230704,090700,12482265,2540,2540,2540,2540,0
|
|
20230704,090600,12482265,2540,2530,2540,2530,80
|
|
20230704,090500,12279810,2535,2535,2535,2535,67
|
|
20230704,090400,12109965,2530,2530,2530,2530,100
|
|
20230704,090300,11856965,2540,2530,2540,2530,95
|
|
20230704,090200,11616555,2530,2530,2530,2530,20
|
|
20230704,090100,11565955,2545,2525,2545,2520,3944
|
|
20230704,090000,1578720,2530,2530,2530,2530,624
|