619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191600,115064250,2515,2515,2515,2515,505
|
|
20230705,191500,115064250,2515,2515,2515,2515,0
|
|
20230705,191400,115064250,2515,2515,2515,2515,0
|
|
20230705,191300,115064250,2515,2515,2515,2515,0
|
|
20230705,191200,115064250,2515,2515,2515,2515,0
|
|
20230705,191100,115064250,2515,2515,2515,2515,0
|
|
20230705,191000,115064250,2515,2515,2515,2515,0
|
|
20230705,190900,115064250,2515,2515,2515,2515,0
|
|
20230705,190800,115064250,2515,2515,2515,2515,0
|
|
20230705,190700,115064250,2515,2515,2515,2515,0
|
|
20230705,190600,115064250,2515,2515,2515,2515,0
|
|
20230705,190500,115064250,2515,2515,2515,2515,0
|
|
20230705,190400,115064250,2515,2515,2515,2515,0
|
|
20230705,190300,115064250,2515,2515,2515,2515,0
|
|
20230705,190200,115064250,2515,2515,2515,2515,0
|
|
20230705,190100,115064250,2515,2515,2515,2515,0
|
|
20230705,190000,115064250,2515,2515,2515,2515,0
|
|
20230705,185900,115064250,2515,2515,2515,2515,0
|
|
20230705,185800,115064250,2515,2515,2515,2515,0
|
|
20230705,185700,115064250,2515,2515,2515,2515,0
|
|
20230705,185600,115064250,2515,2515,2515,2515,0
|
|
20230705,185500,115064250,2515,2515,2515,2515,0
|
|
20230705,185400,115064250,2515,2515,2515,2515,0
|
|
20230705,185300,115064250,2515,2515,2515,2515,0
|
|
20230705,185200,115064250,2515,2515,2515,2515,0
|
|
20230705,185100,115064250,2515,2515,2515,2515,0
|
|
20230705,185000,115064250,2515,2515,2515,2515,0
|
|
20230705,184900,115064250,2515,2515,2515,2515,0
|
|
20230705,184800,115064250,2515,2515,2515,2515,0
|
|
20230705,184700,115064250,2515,2515,2515,2515,0
|
|
20230705,184600,115064250,2515,2515,2515,2515,505
|
|
20230705,184500,115064250,2515,2515,2515,2515,0
|
|
20230705,184400,115064250,2515,2515,2515,2515,0
|
|
20230705,184300,115064250,2515,2515,2515,2515,0
|
|
20230705,184200,115064250,2515,2515,2515,2515,0
|
|
20230705,184100,115064250,2515,2515,2515,2515,0
|
|
20230705,184000,115064250,2515,2515,2515,2515,0
|
|
20230705,183900,115064250,2515,2515,2515,2515,0
|
|
20230705,183800,115064250,2515,2515,2515,2515,0
|
|
20230705,183700,115064250,2515,2515,2515,2515,0
|
|
20230705,183600,115064250,2515,2515,2515,2515,0
|
|
20230705,183500,115064250,2515,2515,2515,2515,0
|
|
20230705,183400,115064250,2515,2515,2515,2515,0
|
|
20230705,183300,115064250,2515,2515,2515,2515,0
|
|
20230705,183200,115064250,2515,2515,2515,2515,0
|
|
20230705,183100,115064250,2515,2515,2515,2515,0
|
|
20230705,183000,115064250,2515,2515,2515,2515,0
|
|
20230705,182900,115064250,2515,2515,2515,2515,0
|
|
20230705,182800,115064250,2515,2515,2515,2515,0
|
|
20230705,182700,115064250,2515,2515,2515,2515,0
|
|
20230705,182600,115064250,2515,2515,2515,2515,0
|
|
20230705,182500,115064250,2515,2515,2515,2515,0
|
|
20230705,182400,115064250,2515,2515,2515,2515,0
|
|
20230705,182300,115064250,2515,2515,2515,2515,0
|
|
20230705,182200,115064250,2515,2515,2515,2515,0
|
|
20230705,182100,115064250,2515,2515,2515,2515,0
|
|
20230705,182000,115064250,2515,2515,2515,2515,0
|
|
20230705,181900,115064250,2515,2515,2515,2515,0
|
|
20230705,181800,115064250,2515,2515,2515,2515,0
|
|
20230705,181700,115064250,2515,2515,2515,2515,0
|
|
20230705,181600,115064250,2515,2515,2515,2515,505
|
|
20230705,181500,115064250,2515,2515,2515,2515,0
|
|
20230705,181400,115064250,2515,2515,2515,2515,0
|
|
20230705,181300,115064250,2515,2515,2515,2515,0
|
|
20230705,181200,115064250,2515,2515,2515,2515,0
|
|
20230705,181100,115064250,2515,2515,2515,2515,0
|
|
20230705,181000,115064250,2515,2515,2515,2515,0
|
|
20230705,180900,115064250,2515,2515,2515,2515,0
|
|
20230705,180800,115064250,2515,2515,2515,2515,0
|
|
20230705,180700,115064250,2515,2515,2515,2515,0
|
|
20230705,180600,115064250,2515,2515,2515,2515,0
|
|
20230705,180500,115064250,2515,2515,2515,2515,0
|
|
20230705,180400,115064250,2515,2515,2515,2515,0
|
|
20230705,180300,115064250,2515,2515,2515,2515,0
|
|
20230705,180200,115064250,2515,2515,2515,2515,0
|
|
20230705,180100,115064250,2515,2515,2515,2515,0
|
|
20230705,180000,115064250,2515,2515,2515,2515,0
|
|
20230705,175900,115064250,2515,2515,2515,2515,0
|
|
20230705,175800,115064250,2515,2515,2515,2515,0
|
|
20230705,175700,115064250,2515,2515,2515,2515,0
|
|
20230705,175600,115064250,2515,2515,2515,2515,0
|
|
20230705,175500,115064250,2515,2515,2515,2515,0
|
|
20230705,175400,115064250,2515,2515,2515,2515,0
|
|
20230705,175300,115064250,2515,2515,2515,2515,0
|
|
20230705,175200,115064250,2515,2515,2515,2515,0
|
|
20230705,175100,115064250,2515,2515,2515,2515,0
|
|
20230705,175000,115064250,2515,2515,2515,2515,0
|
|
20230705,174900,115064250,2515,2515,2515,2515,0
|
|
20230705,174800,115064250,2515,2515,2515,2515,0
|
|
20230705,174700,115064250,2515,2515,2515,2515,0
|
|
20230705,174600,115064250,2515,2515,2515,2515,505
|
|
20230705,174500,115064250,2515,2515,2515,2515,0
|
|
20230705,174400,115064250,2515,2515,2515,2515,0
|
|
20230705,174300,115064250,2515,2515,2515,2515,0
|
|
20230705,174200,115064250,2515,2515,2515,2515,0
|
|
20230705,174100,115064250,2515,2515,2515,2515,0
|
|
20230705,174000,115064250,2515,2515,2515,2515,0
|
|
20230705,173900,115064250,2515,2515,2515,2515,0
|
|
20230705,173800,115064250,2515,2515,2515,2515,0
|
|
20230705,173700,115064250,2515,2515,2515,2515,0
|
|
20230705,173600,115064250,2515,2515,2515,2515,0
|
|
20230705,173500,115064250,2515,2515,2515,2515,0
|
|
20230705,173400,115064250,2515,2515,2515,2515,0
|
|
20230705,173300,115064250,2515,2515,2515,2515,0
|
|
20230705,173200,115064250,2515,2515,2515,2515,0
|
|
20230705,173100,115064250,2515,2515,2515,2515,0
|
|
20230705,173000,115064250,2515,2515,2515,2515,0
|
|
20230705,172900,115064250,2515,2515,2515,2515,0
|
|
20230705,172800,115064250,2515,2515,2515,2515,0
|
|
20230705,172700,115064250,2515,2515,2515,2515,0
|
|
20230705,172600,115064250,2515,2515,2515,2515,0
|
|
20230705,172500,115064250,2515,2515,2515,2515,0
|
|
20230705,172400,115064250,2515,2515,2515,2515,0
|
|
20230705,172300,115064250,2515,2515,2515,2515,0
|
|
20230705,172200,115064250,2515,2515,2515,2515,0
|
|
20230705,172100,115064250,2515,2515,2515,2515,0
|
|
20230705,172000,115064250,2515,2515,2515,2515,0
|
|
20230705,171900,115064250,2515,2515,2515,2515,0
|
|
20230705,171800,115064250,2515,2515,2515,2515,0
|
|
20230705,171700,115064250,2515,2515,2515,2515,0
|
|
20230705,171600,115064250,2515,2515,2515,2515,505
|
|
20230705,171500,115064250,2515,2515,2515,2515,0
|
|
20230705,171400,115064250,2515,2515,2515,2515,0
|
|
20230705,171300,115064250,2515,2515,2515,2515,0
|
|
20230705,171200,115064250,2515,2515,2515,2515,0
|
|
20230705,171100,115064250,2515,2515,2515,2515,0
|
|
20230705,171000,115064250,2515,2515,2515,2515,0
|
|
20230705,170900,115064250,2515,2515,2515,2515,0
|
|
20230705,170800,115064250,2515,2515,2515,2515,0
|
|
20230705,170700,115064250,2515,2515,2515,2515,0
|
|
20230705,170600,115064250,2515,2515,2515,2515,0
|
|
20230705,170500,115064250,2515,2515,2515,2515,0
|
|
20230705,170400,115064250,2515,2515,2515,2515,0
|
|
20230705,170300,115064250,2515,2515,2515,2515,0
|
|
20230705,170200,115064250,2515,2515,2515,2515,0
|
|
20230705,170100,115064250,2515,2515,2515,2515,0
|
|
20230705,170000,115064250,2515,2515,2515,2515,0
|
|
20230705,165900,115064250,2515,2515,2515,2515,0
|
|
20230705,165800,115064250,2515,2515,2515,2515,0
|
|
20230705,165700,115064250,2515,2515,2515,2515,0
|
|
20230705,165600,115064250,2515,2515,2515,2515,0
|
|
20230705,165500,115064250,2515,2515,2515,2515,0
|
|
20230705,165400,115064250,2515,2515,2515,2515,0
|
|
20230705,165300,115064250,2515,2515,2515,2515,0
|
|
20230705,165200,115064250,2515,2515,2515,2515,0
|
|
20230705,165100,115064250,2515,2515,2515,2515,0
|
|
20230705,165000,115064250,2515,2515,2515,2515,0
|
|
20230705,164900,115064250,2515,2515,2515,2515,0
|
|
20230705,164800,115064250,2515,2515,2515,2515,0
|
|
20230705,164700,115064250,2515,2515,2515,2515,0
|
|
20230705,164600,115064250,2515,2515,2515,2515,505
|
|
20230705,164500,115064250,2515,2515,2515,2515,0
|
|
20230705,164400,115064250,2515,2515,2515,2515,0
|
|
20230705,164300,115064250,2515,2515,2515,2515,0
|
|
20230705,164200,115064250,2515,2515,2515,2515,0
|
|
20230705,164100,115064250,2515,2515,2515,2515,0
|
|
20230705,164000,115064250,2515,2515,2515,2515,0
|
|
20230705,163900,115064250,2515,2515,2515,2515,0
|
|
20230705,163800,115064250,2515,2515,2515,2515,0
|
|
20230705,163700,115064250,2515,2515,2515,2515,0
|
|
20230705,163600,115064250,2515,2515,2515,2515,0
|
|
20230705,163500,115064250,2515,2515,2515,2515,0
|
|
20230705,163400,115064250,2515,2515,2515,2515,0
|
|
20230705,163300,115064250,2515,2515,2515,2515,0
|
|
20230705,163200,115064250,2515,2515,2515,2515,0
|
|
20230705,163100,115064250,2515,2515,2515,2515,0
|
|
20230705,163000,115064250,2515,2515,2515,2515,0
|
|
20230705,162900,115064250,2515,2515,2515,2515,0
|
|
20230705,162800,115064250,2515,2515,2515,2515,0
|
|
20230705,162700,115064250,2515,2515,2515,2515,0
|
|
20230705,162600,115064250,2515,2515,2515,2515,0
|
|
20230705,162500,115064250,2515,2515,2515,2515,0
|
|
20230705,162400,115064250,2515,2515,2515,2515,0
|
|
20230705,162300,115064250,2515,2515,2515,2515,0
|
|
20230705,162200,115064250,2515,2515,2515,2515,0
|
|
20230705,162100,115064250,2515,2515,2515,2515,0
|
|
20230705,162000,115064250,2515,2515,2515,2515,0
|
|
20230705,161900,115064250,2515,2515,2515,2515,0
|
|
20230705,161800,115064250,2515,2515,2515,2515,0
|
|
20230705,161700,115064250,2515,2515,2515,2515,0
|
|
20230705,161600,115064250,2515,2515,2515,2515,505
|
|
20230705,161500,115064250,2515,2515,2515,2515,0
|
|
20230705,161400,115064250,2515,2515,2515,2515,0
|
|
20230705,161300,115064250,2515,2515,2515,2515,0
|
|
20230705,161200,115064250,2515,2515,2515,2515,0
|
|
20230705,161100,115064250,2515,2515,2515,2515,0
|
|
20230705,161000,115064250,2515,2515,2515,2515,0
|
|
20230705,160900,115064250,2515,2515,2515,2515,0
|
|
20230705,160800,115064250,2515,2515,2515,2515,0
|
|
20230705,160700,115064250,2515,2515,2515,2515,0
|
|
20230705,160600,115064250,2515,2515,2515,2515,0
|
|
20230705,160500,115064250,2515,2515,2515,2515,0
|
|
20230705,160400,115064250,2515,2515,2515,2515,0
|
|
20230705,160300,115064250,2515,2515,2515,2515,0
|
|
20230705,160200,115064250,2515,2515,2515,2515,0
|
|
20230705,160100,115064250,2515,2515,2515,2515,0
|
|
20230705,160000,115064250,2515,2515,2515,2515,0
|
|
20230705,155900,115064250,2515,2515,2515,2515,0
|
|
20230705,155800,115064250,2515,2515,2515,2515,0
|
|
20230705,155700,115064250,2515,2515,2515,2515,0
|
|
20230705,155600,115064250,2515,2515,2515,2515,0
|
|
20230705,155500,115064250,2515,2515,2515,2515,0
|
|
20230705,155400,115064250,2515,2515,2515,2515,0
|
|
20230705,155300,115064250,2515,2515,2515,2515,0
|
|
20230705,155200,115064250,2515,2515,2515,2515,0
|
|
20230705,155100,115064250,2515,2515,2515,2515,0
|
|
20230705,155000,115064250,2515,2515,2515,2515,0
|
|
20230705,154900,115064250,2515,2515,2515,2515,0
|
|
20230705,154800,115064250,2515,2515,2515,2515,0
|
|
20230705,154700,115064250,2515,2515,2515,2515,0
|
|
20230705,154600,115064250,2515,2515,2515,2515,505
|
|
20230705,154500,115064250,2515,2515,2515,2515,0
|
|
20230705,154400,115064250,2515,2515,2515,2515,0
|
|
20230705,154300,115064250,2515,2515,2515,2515,0
|
|
20230705,154200,115064250,2515,2515,2515,2515,0
|
|
20230705,154100,115064250,2515,2515,2515,2515,0
|
|
20230705,154000,115064250,2515,2515,2515,2515,0
|
|
20230705,153900,115064250,2515,2515,2515,2515,0
|
|
20230705,153800,115064250,2515,2515,2515,2515,0
|
|
20230705,153700,115064250,2515,2515,2515,2515,0
|
|
20230705,153600,115064250,2515,2515,2515,2515,0
|
|
20230705,153500,115064250,2515,2515,2515,2515,0
|
|
20230705,153400,115064250,2515,2515,2515,2515,0
|
|
20230705,153300,115064250,2515,2515,2515,2515,0
|
|
20230705,153200,115064250,2515,2515,2515,2515,0
|
|
20230705,153100,115064250,2515,2515,2515,2515,0
|
|
20230705,153000,115064250,2515,2515,2515,2515,505
|
|
20230705,152900,113794175,2510,2510,2510,2510,0
|
|
20230705,152800,113794175,2510,2510,2510,2510,0
|
|
20230705,152700,113794175,2510,2510,2510,2510,0
|
|
20230705,152600,113794175,2510,2510,2510,2510,0
|
|
20230705,152500,113794175,2510,2510,2510,2510,0
|
|
20230705,152400,113794175,2510,2510,2510,2510,0
|
|
20230705,152300,113794175,2510,2510,2510,2510,0
|
|
20230705,152200,113794175,2510,2510,2510,2510,0
|
|
20230705,152100,113794175,2510,2510,2510,2510,0
|
|
20230705,152000,113794175,2510,2510,2510,2510,0
|
|
20230705,151900,113794175,2510,2500,2515,2500,820
|
|
20230705,151800,111737135,2505,2505,2505,2505,1
|
|
20230705,151700,111734630,2515,2515,2515,2515,0
|
|
20230705,151600,111734630,2515,2515,2515,2515,0
|
|
20230705,151500,111734630,2515,2515,2515,2515,0
|
|
20230705,151400,111734630,2515,2490,2515,2490,510
|
|
20230705,151300,110459655,2495,2500,2500,2495,41
|
|
20230705,151200,110357350,2500,2500,2500,2500,49
|
|
20230705,151100,110234850,2515,2505,2515,2505,970
|
|
20230705,151000,107803295,2505,2505,2505,2500,49
|
|
20230705,150900,107680560,2495,2495,2495,2495,18
|
|
20230705,150800,107635650,2505,2500,2505,2500,511
|
|
20230705,150700,106356910,2495,2495,2495,2495,0
|
|
20230705,150600,106356910,2495,2495,2495,2495,0
|
|
20230705,150500,106356910,2495,2495,2495,2495,0
|
|
20230705,150400,106356910,2495,2495,2495,2490,209
|
|
20230705,150300,105835490,2505,2505,2505,2505,0
|
|
20230705,150200,105835490,2505,2495,2505,2495,1250
|
|
20230705,150100,102712600,2495,2495,2495,2495,0
|
|
20230705,150000,102712600,2495,2495,2495,2495,0
|
|
20230705,145900,102712600,2495,2495,2495,2495,0
|
|
20230705,145800,102712600,2495,2495,2495,2495,0
|
|
20230705,145700,102712600,2495,2495,2495,2495,0
|
|
20230705,145600,102712600,2495,2495,2495,2495,0
|
|
20230705,145500,102712600,2495,2495,2495,2495,0
|
|
20230705,145400,102712600,2495,2495,2495,2495,1
|
|
20230705,145300,102710105,2495,2495,2495,2495,0
|
|
20230705,145200,102710105,2495,2495,2495,2495,2
|
|
20230705,145100,102705115,2475,2475,2475,2475,0
|
|
20230705,145000,102705115,2475,2475,2475,2475,1
|
|
20230705,144900,102702640,2500,2500,2500,2500,0
|
|
20230705,144800,102702640,2500,2500,2500,2500,0
|
|
20230705,144700,102702640,2500,2500,2500,2500,0
|
|
20230705,144600,102702640,2500,2500,2500,2500,0
|
|
20230705,144500,102702640,2500,2500,2500,2500,0
|
|
20230705,144400,102702640,2500,2500,2500,2500,0
|
|
20230705,144300,102702640,2500,2485,2500,2485,302
|
|
20230705,144200,101952140,2505,2495,2505,2495,1000
|
|
20230705,144100,99454090,2500,2500,2500,2500,0
|
|
20230705,144000,99454090,2500,2490,2500,2490,700
|
|
20230705,143900,97710040,2455,2475,2500,2455,2503
|
|
20230705,143800,91494775,2485,2485,2485,2485,0
|
|
20230705,143700,91494775,2485,2485,2485,2485,0
|
|
20230705,143600,91494775,2485,2485,2485,2485,0
|
|
20230705,143500,91494775,2485,2485,2485,2485,0
|
|
20230705,143400,91494775,2485,2485,2485,2485,0
|
|
20230705,143300,91494775,2485,2485,2485,2485,0
|
|
20230705,143200,91494775,2485,2480,2485,2480,318
|
|
20230705,143100,90706115,2500,2500,2500,2500,0
|
|
20230705,143000,90706115,2500,2500,2500,2500,0
|
|
20230705,142900,90706115,2500,2485,2500,2485,810
|
|
20230705,142800,88687950,2485,2455,2485,2455,2041
|
|
20230705,142700,83662165,2455,2455,2455,2455,0
|
|
20230705,142600,83662165,2455,2455,2455,2455,0
|
|
20230705,142500,83662165,2455,2455,2455,2455,0
|
|
20230705,142400,83662165,2455,2455,2455,2455,0
|
|
20230705,142300,83662165,2455,2455,2455,2455,0
|
|
20230705,142200,83662165,2455,2455,2455,2455,0
|
|
20230705,142100,83662165,2455,2455,2455,2455,0
|
|
20230705,142000,83662165,2455,2455,2455,2455,0
|
|
20230705,141900,83662165,2455,2455,2460,2455,128
|
|
20230705,141800,83347825,2455,2455,2455,2455,1000
|
|
20230705,141700,80892825,2455,2455,2455,2455,0
|
|
20230705,141600,80892825,2455,2455,2455,2455,0
|
|
20230705,141500,80892825,2455,2455,2455,2455,1
|
|
20230705,141400,80890370,2450,2450,2450,2450,0
|
|
20230705,141300,80890370,2450,2450,2450,2450,0
|
|
20230705,141200,80890370,2450,2450,2450,2450,100
|
|
20230705,141100,80645370,2450,2450,2450,2450,0
|
|
20230705,141000,80645370,2450,2450,2450,2450,0
|
|
20230705,140900,80645370,2450,2450,2450,2450,0
|
|
20230705,140800,80645370,2450,2450,2450,2450,1
|
|
20230705,140700,80642920,2450,2450,2450,2450,1
|
|
20230705,140600,80640470,2455,2455,2455,2455,2269
|
|
20230705,140500,75070075,2465,2465,2465,2465,0
|
|
20230705,140400,75070075,2465,2465,2465,2465,0
|
|
20230705,140300,75070075,2465,2465,2465,2465,0
|
|
20230705,140200,75070075,2465,2465,2465,2465,0
|
|
20230705,140100,75070075,2465,2465,2465,2465,1
|
|
20230705,140000,75067610,2460,2460,2460,2460,0
|
|
20230705,135900,75067610,2460,2460,2460,2460,0
|
|
20230705,135800,75067610,2460,2460,2460,2460,0
|
|
20230705,135700,75067610,2460,2460,2460,2460,0
|
|
20230705,135600,75067610,2460,2460,2460,2460,0
|
|
20230705,135500,75067610,2460,2460,2460,2460,0
|
|
20230705,135400,75067610,2460,2460,2460,2460,0
|
|
20230705,135300,75067610,2460,2450,2465,2450,759
|
|
20230705,135200,73204840,2450,2450,2450,2450,44
|
|
20230705,135100,73097040,2450,2450,2450,2450,0
|
|
20230705,135000,73097040,2450,2450,2450,2450,89
|
|
20230705,134900,72878990,2450,2450,2450,2450,0
|
|
20230705,134800,72878990,2450,2450,2450,2450,0
|
|
20230705,134700,72878990,2450,2450,2450,2450,0
|
|
20230705,134600,72878990,2450,2450,2450,2450,100
|
|
20230705,134500,72633990,2450,2450,2450,2450,30
|
|
20230705,134400,72560490,2450,2450,2450,2450,0
|
|
20230705,134300,72560490,2450,2450,2450,2450,10
|
|
20230705,134200,72535990,2445,2445,2445,2445,0
|
|
20230705,134100,72535990,2445,2445,2445,2445,0
|
|
20230705,134000,72535990,2445,2450,2450,2445,323
|
|
20230705,133900,71746240,2450,2450,2450,2450,0
|
|
20230705,133800,71746240,2450,2450,2450,2450,0
|
|
20230705,133700,71746240,2450,2450,2450,2450,1
|
|
20230705,133600,71743790,2445,2445,2445,2445,0
|
|
20230705,133500,71743790,2445,2445,2445,2445,78
|
|
20230705,133400,71553080,2445,2445,2445,2445,41
|
|
20230705,133300,71452835,2445,2445,2445,2445,0
|
|
20230705,133200,71452835,2445,2445,2445,2445,0
|
|
20230705,133100,71452835,2445,2445,2445,2445,1
|
|
20230705,133000,71450390,2445,2445,2445,2445,84
|
|
20230705,132900,71245010,2445,2445,2445,2445,1
|
|
20230705,132800,71242565,2450,2445,2450,2440,4002
|
|
20230705,132700,61472560,2475,2460,2475,2440,6040
|
|
20230705,132600,46721740,2495,2495,2495,2495,0
|
|
20230705,132500,46721740,2495,2495,2495,2495,0
|
|
20230705,132400,46721740,2495,2495,2495,2495,0
|
|
20230705,132300,46721740,2495,2495,2495,2495,0
|
|
20230705,132200,46721740,2495,2495,2495,2495,0
|
|
20230705,132100,46721740,2495,2495,2495,2495,0
|
|
20230705,132000,46721740,2495,2495,2495,2495,0
|
|
20230705,131900,46721740,2495,2495,2495,2495,0
|
|
20230705,131800,46721740,2495,2495,2495,2495,0
|
|
20230705,131700,46721740,2495,2495,2495,2495,0
|
|
20230705,131600,46721740,2495,2495,2495,2495,0
|
|
20230705,131500,46721740,2495,2495,2495,2495,0
|
|
20230705,131400,46721740,2495,2495,2495,2495,0
|
|
20230705,131300,46721740,2495,2495,2495,2495,0
|
|
20230705,131200,46721740,2495,2495,2495,2495,0
|
|
20230705,131100,46721740,2495,2495,2495,2495,0
|
|
20230705,131000,46721740,2495,2495,2495,2495,0
|
|
20230705,130900,46721740,2495,2495,2495,2495,0
|
|
20230705,130800,46721740,2495,2485,2495,2440,10410
|
|
20230705,130700,21196465,2510,2510,2510,2510,0
|
|
20230705,130600,21196465,2510,2510,2510,2510,0
|
|
20230705,130500,21196465,2510,2510,2510,2510,0
|
|
20230705,130400,21196465,2510,2510,2510,2510,0
|
|
20230705,130300,21196465,2510,2510,2510,2510,0
|
|
20230705,130200,21196465,2510,2510,2510,2510,0
|
|
20230705,130100,21196465,2510,2490,2510,2490,71
|
|
20230705,130000,21019655,2510,2510,2510,2510,0
|
|
20230705,125900,21019655,2510,2510,2510,2510,0
|
|
20230705,125800,21019655,2510,2510,2510,2510,0
|
|
20230705,125700,21019655,2510,2510,2510,2510,0
|
|
20230705,125600,21019655,2510,2510,2510,2510,0
|
|
20230705,125500,21019655,2510,2510,2510,2510,0
|
|
20230705,125400,21019655,2510,2510,2510,2510,0
|
|
20230705,125300,21019655,2510,2510,2510,2510,0
|
|
20230705,125200,21019655,2510,2510,2510,2510,0
|
|
20230705,125100,21019655,2510,2510,2510,2510,1
|
|
20230705,125000,21017145,2500,2490,2500,2490,2
|
|
20230705,124900,21012155,2510,2510,2510,2510,0
|
|
20230705,124800,21012155,2510,2510,2510,2510,0
|
|
20230705,124700,21012155,2510,2510,2510,2510,0
|
|
20230705,124600,21012155,2510,2510,2510,2510,0
|
|
20230705,124500,21012155,2510,2510,2510,2510,0
|
|
20230705,124400,21012155,2510,2510,2510,2510,0
|
|
20230705,124300,21012155,2510,2510,2510,2510,0
|
|
20230705,124200,21012155,2510,2510,2510,2510,0
|
|
20230705,124100,21012155,2510,2510,2510,2510,0
|
|
20230705,124000,21012155,2510,2510,2510,2510,0
|
|
20230705,123900,21012155,2510,2510,2510,2510,0
|
|
20230705,123800,21012155,2510,2510,2510,2510,0
|
|
20230705,123700,21012155,2510,2510,2510,2510,0
|
|
20230705,123600,21012155,2510,2510,2510,2510,0
|
|
20230705,123500,21012155,2510,2510,2510,2510,0
|
|
20230705,123400,21012155,2510,2510,2510,2510,0
|
|
20230705,123300,21012155,2510,2510,2510,2510,0
|
|
20230705,123200,21012155,2510,2510,2510,2510,0
|
|
20230705,123100,21012155,2510,2510,2510,2510,0
|
|
20230705,123000,21012155,2510,2510,2510,2510,0
|
|
20230705,122900,21012155,2510,2510,2510,2510,0
|
|
20230705,122800,21012155,2510,2510,2510,2510,0
|
|
20230705,122700,21012155,2510,2510,2510,2510,0
|
|
20230705,122600,21012155,2510,2510,2510,2510,0
|
|
20230705,122500,21012155,2510,2510,2510,2510,0
|
|
20230705,122400,21012155,2510,2510,2510,2510,0
|
|
20230705,122300,21012155,2510,2510,2510,2510,0
|
|
20230705,122200,21012155,2510,2510,2510,2510,0
|
|
20230705,122100,21012155,2510,2510,2510,2510,0
|
|
20230705,122000,21012155,2510,2510,2510,2510,0
|
|
20230705,121900,21012155,2510,2510,2510,2510,0
|
|
20230705,121800,21012155,2510,2510,2510,2510,0
|
|
20230705,121700,21012155,2510,2510,2510,2510,1
|
|
20230705,121600,21009645,2500,2500,2500,2500,30
|
|
20230705,121500,20934645,2515,2515,2515,2515,0
|
|
20230705,121400,20934645,2515,2515,2515,2515,0
|
|
20230705,121300,20934645,2515,2515,2515,2515,0
|
|
20230705,121200,20934645,2515,2500,2515,2500,410
|
|
20230705,121100,19908735,2500,2500,2500,2500,0
|
|
20230705,121000,19908735,2500,2500,2500,2500,0
|
|
20230705,120900,19908735,2500,2500,2500,2500,0
|
|
20230705,120800,19908735,2500,2500,2500,2500,0
|
|
20230705,120700,19908735,2500,2500,2500,2500,0
|
|
20230705,120600,19908735,2500,2500,2500,2500,0
|
|
20230705,120500,19908735,2500,2500,2500,2500,0
|
|
20230705,120400,19908735,2500,2500,2500,2500,0
|
|
20230705,120300,19908735,2500,2500,2500,2500,1
|
|
20230705,120200,19906235,2500,2500,2500,2500,0
|
|
20230705,120100,19906235,2500,2500,2500,2500,0
|
|
20230705,120000,19906235,2500,2500,2500,2500,0
|
|
20230705,115900,19906235,2500,2500,2500,2500,0
|
|
20230705,115800,19906235,2500,2500,2500,2500,0
|
|
20230705,115700,19906235,2500,2500,2500,2500,0
|
|
20230705,115600,19906235,2500,2500,2500,2500,0
|
|
20230705,115500,19906235,2500,2500,2500,2500,0
|
|
20230705,115400,19906235,2500,2500,2500,2500,0
|
|
20230705,115300,19906235,2500,2500,2500,2500,0
|
|
20230705,115200,19906235,2500,2500,2500,2500,0
|
|
20230705,115100,19906235,2500,2500,2500,2500,0
|
|
20230705,115000,19906235,2500,2500,2500,2500,0
|
|
20230705,114900,19906235,2500,2500,2500,2500,0
|
|
20230705,114800,19906235,2500,2500,2500,2500,0
|
|
20230705,114700,19906235,2500,2500,2500,2500,0
|
|
20230705,114600,19906235,2500,2500,2500,2500,0
|
|
20230705,114500,19906235,2500,2500,2500,2500,0
|
|
20230705,114400,19906235,2500,2500,2500,2500,0
|
|
20230705,114300,19906235,2500,2500,2500,2500,0
|
|
20230705,114200,19906235,2500,2500,2500,2500,0
|
|
20230705,114100,19906235,2500,2500,2500,2500,0
|
|
20230705,114000,19906235,2500,2500,2500,2500,0
|
|
20230705,113900,19906235,2500,2500,2500,2500,0
|
|
20230705,113800,19906235,2500,2500,2500,2500,0
|
|
20230705,113700,19906235,2500,2500,2500,2500,420
|
|
20230705,113600,18856235,2500,2500,2500,2500,0
|
|
20230705,113500,18856235,2500,2500,2500,2500,0
|
|
20230705,113400,18856235,2500,2500,2500,2500,0
|
|
20230705,113300,18856235,2500,2500,2500,2500,0
|
|
20230705,113200,18856235,2500,2500,2500,2500,0
|
|
20230705,113100,18856235,2500,2500,2500,2500,0
|
|
20230705,113000,18856235,2500,2500,2500,2500,0
|
|
20230705,112900,18856235,2500,2500,2500,2500,0
|
|
20230705,112800,18856235,2500,2500,2500,2500,0
|
|
20230705,112700,18856235,2500,2500,2500,2500,0
|
|
20230705,112600,18856235,2500,2500,2500,2500,0
|
|
20230705,112500,18856235,2500,2500,2500,2500,0
|
|
20230705,112400,18856235,2500,2500,2500,2500,0
|
|
20230705,112300,18856235,2500,2500,2500,2500,0
|
|
20230705,112200,18856235,2500,2500,2500,2500,0
|
|
20230705,112100,18856235,2500,2495,2500,2495,5
|
|
20230705,112000,18843755,2480,2480,2480,2480,0
|
|
20230705,111900,18843755,2480,2480,2480,2480,0
|
|
20230705,111800,18843755,2480,2480,2480,2480,0
|
|
20230705,111700,18843755,2480,2480,2480,2480,0
|
|
20230705,111600,18843755,2480,2480,2480,2480,0
|
|
20230705,111500,18843755,2480,2480,2480,2480,0
|
|
20230705,111400,18843755,2480,2480,2480,2480,0
|
|
20230705,111300,18843755,2480,2480,2480,2480,0
|
|
20230705,111200,18843755,2480,2480,2480,2480,0
|
|
20230705,111100,18843755,2480,2480,2480,2480,0
|
|
20230705,111000,18843755,2480,2480,2480,2480,100
|
|
20230705,110900,18595755,2495,2495,2495,2495,0
|
|
20230705,110800,18595755,2495,2495,2495,2495,0
|
|
20230705,110700,18595755,2495,2495,2495,2495,0
|
|
20230705,110600,18595755,2495,2495,2495,2495,0
|
|
20230705,110500,18595755,2495,2495,2495,2495,0
|
|
20230705,110400,18595755,2495,2495,2495,2495,1
|
|
20230705,110300,18593260,2480,2480,2480,2480,0
|
|
20230705,110200,18593260,2480,2480,2480,2480,0
|
|
20230705,110100,18593260,2480,2480,2480,2480,0
|
|
20230705,110000,18593260,2480,2480,2480,2480,0
|
|
20230705,105900,18593260,2480,2480,2480,2480,0
|
|
20230705,105800,18593260,2480,2480,2480,2480,0
|
|
20230705,105700,18593260,2480,2480,2480,2480,0
|
|
20230705,105600,18593260,2480,2480,2480,2480,0
|
|
20230705,105500,18593260,2480,2480,2480,2480,0
|
|
20230705,105400,18593260,2480,2480,2480,2480,0
|
|
20230705,105300,18593260,2480,2480,2480,2480,251
|
|
20230705,105200,17970780,2480,2480,2480,2480,0
|
|
20230705,105100,17970780,2480,2480,2480,2480,0
|
|
20230705,105000,17970780,2480,2480,2480,2480,0
|
|
20230705,104900,17970780,2480,2480,2480,2480,40
|
|
20230705,104800,17871580,2480,2480,2480,2480,0
|
|
20230705,104700,17871580,2480,2480,2480,2480,0
|
|
20230705,104600,17871580,2480,2480,2480,2480,0
|
|
20230705,104500,17871580,2480,2480,2480,2480,0
|
|
20230705,104400,17871580,2480,2480,2480,2480,0
|
|
20230705,104300,17871580,2480,2480,2480,2480,20
|
|
20230705,104200,17821980,2485,2485,2485,2485,0
|
|
20230705,104100,17821980,2485,2485,2485,2485,3
|
|
20230705,104000,17814525,2500,2500,2500,2500,0
|
|
20230705,103900,17814525,2500,2500,2500,2500,0
|
|
20230705,103800,17814525,2500,2500,2500,2500,0
|
|
20230705,103700,17814525,2500,2500,2500,2500,0
|
|
20230705,103600,17814525,2500,2500,2500,2500,0
|
|
20230705,103500,17814525,2500,2500,2500,2500,0
|
|
20230705,103400,17814525,2500,2500,2500,2500,0
|
|
20230705,103300,17814525,2500,2500,2500,2500,0
|
|
20230705,103200,17814525,2500,2500,2500,2500,0
|
|
20230705,103100,17814525,2500,2500,2500,2500,0
|
|
20230705,103000,17814525,2500,2500,2500,2500,0
|
|
20230705,102900,17814525,2500,2500,2500,2500,0
|
|
20230705,102800,17814525,2500,2500,2500,2500,0
|
|
20230705,102700,17814525,2500,2500,2500,2500,0
|
|
20230705,102600,17814525,2500,2500,2500,2500,0
|
|
20230705,102500,17814525,2500,2485,2500,2485,202
|
|
20230705,102400,17312540,2500,2500,2500,2500,0
|
|
20230705,102300,17312540,2500,2500,2500,2500,0
|
|
20230705,102200,17312540,2500,2500,2500,2500,0
|
|
20230705,102100,17312540,2500,2500,2500,2500,0
|
|
20230705,102000,17312540,2500,2500,2500,2500,0
|
|
20230705,101900,17312540,2500,2500,2500,2500,0
|
|
20230705,101800,17312540,2500,2490,2500,2490,9
|
|
20230705,101700,17290050,2505,2505,2505,2505,0
|
|
20230705,101600,17290050,2505,2505,2505,2505,0
|
|
20230705,101500,17290050,2505,2505,2505,2505,0
|
|
20230705,101400,17290050,2505,2505,2505,2505,0
|
|
20230705,101300,17290050,2505,2505,2505,2505,0
|
|
20230705,101200,17290050,2505,2505,2505,2505,0
|
|
20230705,101100,17290050,2505,2505,2505,2505,0
|
|
20230705,101000,17290050,2505,2505,2505,2505,0
|
|
20230705,100900,17290050,2505,2505,2505,2505,0
|
|
20230705,100800,17290050,2505,2505,2505,2505,0
|
|
20230705,100700,17290050,2505,2505,2505,2505,0
|
|
20230705,100600,17290050,2505,2505,2505,2505,0
|
|
20230705,100500,17290050,2505,2505,2505,2505,0
|
|
20230705,100400,17290050,2505,2505,2505,2505,0
|
|
20230705,100300,17290050,2505,2505,2505,2505,0
|
|
20230705,100200,17290050,2505,2505,2505,2505,0
|
|
20230705,100100,17290050,2505,2505,2505,2505,0
|
|
20230705,100000,17290050,2505,2505,2505,2505,0
|
|
20230705,095900,17290050,2505,2505,2505,2505,0
|
|
20230705,095800,17290050,2505,2505,2505,2505,0
|
|
20230705,095700,17290050,2505,2505,2505,2505,0
|
|
20230705,095600,17290050,2505,2505,2505,2505,0
|
|
20230705,095500,17290050,2505,2505,2505,2505,0
|
|
20230705,095400,17290050,2505,2505,2505,2505,0
|
|
20230705,095300,17290050,2505,2505,2505,2505,0
|
|
20230705,095200,17290050,2505,2505,2505,2505,0
|
|
20230705,095100,17290050,2505,2505,2505,2505,0
|
|
20230705,095000,17290050,2505,2505,2505,2505,0
|
|
20230705,094900,17290050,2505,2505,2505,2505,0
|
|
20230705,094800,17290050,2505,2505,2505,2505,0
|
|
20230705,094700,17290050,2505,2505,2505,2505,0
|
|
20230705,094600,17290050,2505,2505,2505,2505,0
|
|
20230705,094500,17290050,2505,2505,2505,2505,0
|
|
20230705,094400,17290050,2505,2505,2505,2505,0
|
|
20230705,094300,17290050,2505,2505,2505,2505,0
|
|
20230705,094200,17290050,2505,2505,2505,2505,0
|
|
20230705,094100,17290050,2505,2505,2505,2505,0
|
|
20230705,094000,17290050,2505,2505,2505,2505,0
|
|
20230705,093900,17290050,2505,2505,2505,2505,0
|
|
20230705,093800,17290050,2505,2505,2505,2505,0
|
|
20230705,093700,17290050,2505,2505,2505,2505,0
|
|
20230705,093600,17290050,2505,2505,2505,2505,0
|
|
20230705,093500,17290050,2505,2500,2505,2500,145
|
|
20230705,093400,16926840,2490,2500,2505,2490,19
|
|
20230705,093300,16879425,2500,2500,2500,2500,46
|
|
20230705,093200,16764425,2490,2490,2490,2490,0
|
|
20230705,093100,16764425,2490,2490,2490,2490,1
|
|
20230705,093000,16761935,2510,2510,2510,2510,0
|
|
20230705,092900,16761935,2510,2500,2510,2500,2
|
|
20230705,092800,16756925,2510,2510,2510,2510,1
|
|
20230705,092700,16754415,2485,2485,2485,2485,0
|
|
20230705,092600,16754415,2485,2485,2485,2485,0
|
|
20230705,092500,16754415,2485,2485,2485,2485,0
|
|
20230705,092400,16754415,2485,2485,2485,2485,0
|
|
20230705,092300,16754415,2485,2485,2485,2485,0
|
|
20230705,092200,16754415,2485,2490,2490,2485,410
|
|
20230705,092100,15735535,2490,2490,2490,2490,0
|
|
20230705,092000,15735535,2490,2500,2500,2490,2525
|
|
20230705,091900,9423125,2500,2500,2500,2500,0
|
|
20230705,091800,9423125,2500,2500,2500,2500,0
|
|
20230705,091700,9423125,2500,2500,2500,2500,0
|
|
20230705,091600,9423125,2500,2500,2500,2500,0
|
|
20230705,091500,9423125,2500,2500,2500,2500,0
|
|
20230705,091400,9423125,2500,2500,2500,2500,0
|
|
20230705,091300,9423125,2500,2500,2500,2500,0
|
|
20230705,091200,9423125,2500,2500,2500,2500,0
|
|
20230705,091100,9423125,2500,2500,2500,2500,10
|
|
20230705,091000,9398125,2485,2485,2485,2485,300
|
|
20230705,090900,8652625,2515,2515,2515,2515,5
|
|
20230705,090800,8640050,2520,2520,2520,2520,0
|
|
20230705,090700,8640050,2520,2520,2520,2520,0
|
|
20230705,090600,8640050,2520,2520,2520,2520,0
|
|
20230705,090500,8640050,2520,2520,2520,2520,0
|
|
20230705,090400,8640050,2520,2505,2520,2505,100
|
|
20230705,090300,8389130,2480,2490,2490,2480,1231
|
|
20230705,090200,5335320,2490,2490,2490,2490,0
|
|
20230705,090100,5335320,2490,2490,2490,2490,0
|
|
20230705,090000,5335320,2490,2490,2490,2490,2000
|