617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191400,7675915,2440,2440,2440,2440,231
|
|
20230711,191300,7675915,2440,2440,2440,2440,0
|
|
20230711,191200,7675915,2440,2440,2440,2440,0
|
|
20230711,191100,7675915,2440,2440,2440,2440,0
|
|
20230711,191000,7675915,2440,2440,2440,2440,0
|
|
20230711,190900,7675915,2440,2440,2440,2440,0
|
|
20230711,190800,7675915,2440,2440,2440,2440,0
|
|
20230711,190700,7675915,2440,2440,2440,2440,0
|
|
20230711,190600,7675915,2440,2440,2440,2440,0
|
|
20230711,190500,7675915,2440,2440,2440,2440,0
|
|
20230711,190400,7675915,2440,2440,2440,2440,0
|
|
20230711,190300,7675915,2440,2440,2440,2440,0
|
|
20230711,190200,7675915,2440,2440,2440,2440,0
|
|
20230711,190100,7675915,2440,2440,2440,2440,0
|
|
20230711,190000,7675915,2440,2440,2440,2440,0
|
|
20230711,185900,7675915,2440,2440,2440,2440,0
|
|
20230711,185800,7675915,2440,2440,2440,2440,0
|
|
20230711,185700,7675915,2440,2440,2440,2440,0
|
|
20230711,185600,7675915,2440,2440,2440,2440,0
|
|
20230711,185500,7675915,2440,2440,2440,2440,0
|
|
20230711,185400,7675915,2440,2440,2440,2440,0
|
|
20230711,185300,7675915,2440,2440,2440,2440,0
|
|
20230711,185200,7675915,2440,2440,2440,2440,0
|
|
20230711,185100,7675915,2440,2440,2440,2440,0
|
|
20230711,185000,7675915,2440,2440,2440,2440,0
|
|
20230711,184900,7675915,2440,2440,2440,2440,0
|
|
20230711,184800,7675915,2440,2440,2440,2440,0
|
|
20230711,184700,7675915,2440,2440,2440,2440,0
|
|
20230711,184600,7675915,2440,2440,2440,2440,0
|
|
20230711,184500,7675915,2440,2440,2440,2440,0
|
|
20230711,184400,7675915,2440,2440,2440,2440,231
|
|
20230711,184300,7675915,2440,2440,2440,2440,0
|
|
20230711,184200,7675915,2440,2440,2440,2440,0
|
|
20230711,184100,7675915,2440,2440,2440,2440,0
|
|
20230711,184000,7675915,2440,2440,2440,2440,0
|
|
20230711,183900,7675915,2440,2440,2440,2440,0
|
|
20230711,183800,7675915,2440,2440,2440,2440,0
|
|
20230711,183700,7675915,2440,2440,2440,2440,0
|
|
20230711,183600,7675915,2440,2440,2440,2440,0
|
|
20230711,183500,7675915,2440,2440,2440,2440,0
|
|
20230711,183400,7675915,2440,2440,2440,2440,0
|
|
20230711,183300,7675915,2440,2440,2440,2440,0
|
|
20230711,183200,7675915,2440,2440,2440,2440,0
|
|
20230711,183100,7675915,2440,2440,2440,2440,0
|
|
20230711,183000,7675915,2440,2440,2440,2440,0
|
|
20230711,182900,7675915,2440,2440,2440,2440,0
|
|
20230711,182800,7675915,2440,2440,2440,2440,0
|
|
20230711,182700,7675915,2440,2440,2440,2440,0
|
|
20230711,182600,7675915,2440,2440,2440,2440,0
|
|
20230711,182500,7675915,2440,2440,2440,2440,0
|
|
20230711,182400,7675915,2440,2440,2440,2440,0
|
|
20230711,182300,7675915,2440,2440,2440,2440,0
|
|
20230711,182200,7675915,2440,2440,2440,2440,0
|
|
20230711,182100,7675915,2440,2440,2440,2440,0
|
|
20230711,182000,7675915,2440,2440,2440,2440,0
|
|
20230711,181900,7675915,2440,2440,2440,2440,0
|
|
20230711,181800,7675915,2440,2440,2440,2440,0
|
|
20230711,181700,7675915,2440,2440,2440,2440,0
|
|
20230711,181600,7675915,2440,2440,2440,2440,0
|
|
20230711,181500,7675915,2440,2440,2440,2440,0
|
|
20230711,181400,7675915,2440,2440,2440,2440,231
|
|
20230711,181300,7675915,2440,2440,2440,2440,0
|
|
20230711,181200,7675915,2440,2440,2440,2440,0
|
|
20230711,181100,7675915,2440,2440,2440,2440,0
|
|
20230711,181000,7675915,2440,2440,2440,2440,0
|
|
20230711,180900,7675915,2440,2440,2440,2440,0
|
|
20230711,180800,7675915,2440,2440,2440,2440,0
|
|
20230711,180700,7675915,2440,2440,2440,2440,0
|
|
20230711,180600,7675915,2440,2440,2440,2440,0
|
|
20230711,180500,7675915,2440,2440,2440,2440,0
|
|
20230711,180400,7675915,2440,2440,2440,2440,0
|
|
20230711,180300,7675915,2440,2440,2440,2440,0
|
|
20230711,180200,7675915,2440,2440,2440,2440,0
|
|
20230711,180100,7675915,2440,2440,2440,2440,0
|
|
20230711,180000,7675915,2440,2440,2440,2440,0
|
|
20230711,175900,7675915,2440,2440,2440,2440,0
|
|
20230711,175800,7675915,2440,2440,2440,2440,0
|
|
20230711,175700,7675915,2440,2440,2440,2440,0
|
|
20230711,175600,7675915,2440,2440,2440,2440,0
|
|
20230711,175500,7675915,2440,2440,2440,2440,0
|
|
20230711,175400,7675915,2440,2440,2440,2440,0
|
|
20230711,175300,7675915,2440,2440,2440,2440,0
|
|
20230711,175200,7675915,2440,2440,2440,2440,0
|
|
20230711,175100,7675915,2440,2440,2440,2440,0
|
|
20230711,175000,7675915,2440,2440,2440,2440,0
|
|
20230711,174900,7675915,2440,2440,2440,2440,0
|
|
20230711,174800,7675915,2440,2440,2440,2440,0
|
|
20230711,174700,7675915,2440,2440,2440,2440,0
|
|
20230711,174600,7675915,2440,2440,2440,2440,0
|
|
20230711,174500,7675915,2440,2440,2440,2440,0
|
|
20230711,174400,7675915,2440,2440,2440,2440,231
|
|
20230711,174300,7675915,2440,2440,2440,2440,0
|
|
20230711,174200,7675915,2440,2440,2440,2440,0
|
|
20230711,174100,7675915,2440,2440,2440,2440,0
|
|
20230711,174000,7675915,2440,2440,2440,2440,0
|
|
20230711,173900,7675915,2440,2440,2440,2440,0
|
|
20230711,173800,7675915,2440,2440,2440,2440,0
|
|
20230711,173700,7675915,2440,2440,2440,2440,0
|
|
20230711,173600,7675915,2440,2440,2440,2440,0
|
|
20230711,173500,7675915,2440,2440,2440,2440,0
|
|
20230711,173400,7675915,2440,2440,2440,2440,0
|
|
20230711,173300,7675915,2440,2440,2440,2440,0
|
|
20230711,173200,7675915,2440,2440,2440,2440,0
|
|
20230711,173100,7675915,2440,2440,2440,2440,0
|
|
20230711,173000,7675915,2440,2440,2440,2440,0
|
|
20230711,172900,7675915,2440,2440,2440,2440,0
|
|
20230711,172800,7675915,2440,2440,2440,2440,0
|
|
20230711,172700,7675915,2440,2440,2440,2440,0
|
|
20230711,172600,7675915,2440,2440,2440,2440,0
|
|
20230711,172500,7675915,2440,2440,2440,2440,0
|
|
20230711,172400,7675915,2440,2440,2440,2440,0
|
|
20230711,172300,7675915,2440,2440,2440,2440,0
|
|
20230711,172200,7675915,2440,2440,2440,2440,0
|
|
20230711,172100,7675915,2440,2440,2440,2440,0
|
|
20230711,172000,7675915,2440,2440,2440,2440,0
|
|
20230711,171900,7675915,2440,2440,2440,2440,0
|
|
20230711,171800,7675915,2440,2440,2440,2440,0
|
|
20230711,171700,7675915,2440,2440,2440,2440,0
|
|
20230711,171600,7675915,2440,2440,2440,2440,0
|
|
20230711,171500,7675915,2440,2440,2440,2440,0
|
|
20230711,171400,7675915,2440,2440,2440,2440,231
|
|
20230711,171300,7675915,2440,2440,2440,2440,0
|
|
20230711,171200,7675915,2440,2440,2440,2440,0
|
|
20230711,171100,7675915,2440,2440,2440,2440,0
|
|
20230711,171000,7675915,2440,2440,2440,2440,0
|
|
20230711,170900,7675915,2440,2440,2440,2440,0
|
|
20230711,170800,7675915,2440,2440,2440,2440,0
|
|
20230711,170700,7675915,2440,2440,2440,2440,0
|
|
20230711,170600,7675915,2440,2440,2440,2440,0
|
|
20230711,170500,7675915,2440,2440,2440,2440,0
|
|
20230711,170400,7675915,2440,2440,2440,2440,0
|
|
20230711,170300,7675915,2440,2440,2440,2440,0
|
|
20230711,170200,7675915,2440,2440,2440,2440,0
|
|
20230711,170100,7675915,2440,2440,2440,2440,0
|
|
20230711,170000,7675915,2440,2440,2440,2440,0
|
|
20230711,165900,7675915,2440,2440,2440,2440,0
|
|
20230711,165800,7675915,2440,2440,2440,2440,0
|
|
20230711,165700,7675915,2440,2440,2440,2440,0
|
|
20230711,165600,7675915,2440,2440,2440,2440,0
|
|
20230711,165500,7675915,2440,2440,2440,2440,0
|
|
20230711,165400,7675915,2440,2440,2440,2440,0
|
|
20230711,165300,7675915,2440,2440,2440,2440,0
|
|
20230711,165200,7675915,2440,2440,2440,2440,0
|
|
20230711,165100,7675915,2440,2440,2440,2440,0
|
|
20230711,165000,7675915,2440,2440,2440,2440,0
|
|
20230711,164900,7675915,2440,2440,2440,2440,0
|
|
20230711,164800,7675915,2440,2440,2440,2440,0
|
|
20230711,164700,7675915,2440,2440,2440,2440,0
|
|
20230711,164600,7675915,2440,2440,2440,2440,0
|
|
20230711,164500,7675915,2440,2440,2440,2440,0
|
|
20230711,164400,7675915,2440,2440,2440,2440,231
|
|
20230711,164300,7675915,2440,2440,2440,2440,0
|
|
20230711,164200,7675915,2440,2440,2440,2440,0
|
|
20230711,164100,7675915,2440,2440,2440,2440,0
|
|
20230711,164000,7675915,2440,2440,2440,2440,0
|
|
20230711,163900,7675915,2440,2440,2440,2440,0
|
|
20230711,163800,7675915,2440,2440,2440,2440,0
|
|
20230711,163700,7675915,2440,2440,2440,2440,0
|
|
20230711,163600,7675915,2440,2440,2440,2440,0
|
|
20230711,163500,7675915,2440,2440,2440,2440,0
|
|
20230711,163400,7675915,2440,2440,2440,2440,0
|
|
20230711,163300,7675915,2440,2440,2440,2440,0
|
|
20230711,163200,7675915,2440,2440,2440,2440,0
|
|
20230711,163100,7675915,2440,2440,2440,2440,0
|
|
20230711,163000,7675915,2440,2440,2440,2440,0
|
|
20230711,162900,7675915,2440,2440,2440,2440,0
|
|
20230711,162800,7675915,2440,2440,2440,2440,0
|
|
20230711,162700,7675915,2440,2440,2440,2440,0
|
|
20230711,162600,7675915,2440,2440,2440,2440,0
|
|
20230711,162500,7675915,2440,2440,2440,2440,0
|
|
20230711,162400,7675915,2440,2440,2440,2440,0
|
|
20230711,162300,7675915,2440,2440,2440,2440,0
|
|
20230711,162200,7675915,2440,2440,2440,2440,0
|
|
20230711,162100,7675915,2440,2440,2440,2440,0
|
|
20230711,162000,7675915,2440,2440,2440,2440,0
|
|
20230711,161900,7675915,2440,2440,2440,2440,0
|
|
20230711,161800,7675915,2440,2440,2440,2440,0
|
|
20230711,161700,7675915,2440,2440,2440,2440,0
|
|
20230711,161600,7675915,2440,2440,2440,2440,0
|
|
20230711,161500,7675915,2440,2440,2440,2440,0
|
|
20230711,161400,7675915,2440,2440,2440,2440,231
|
|
20230711,161300,7675915,2440,2440,2440,2440,0
|
|
20230711,161200,7675915,2440,2440,2440,2440,0
|
|
20230711,161100,7675915,2440,2440,2440,2440,0
|
|
20230711,161000,7675915,2440,2440,2440,2440,0
|
|
20230711,160900,7675915,2440,2440,2440,2440,0
|
|
20230711,160800,7675915,2440,2440,2440,2440,0
|
|
20230711,160700,7675915,2440,2440,2440,2440,0
|
|
20230711,160600,7675915,2440,2440,2440,2440,0
|
|
20230711,160500,7675915,2440,2440,2440,2440,0
|
|
20230711,160400,7675915,2440,2440,2440,2440,0
|
|
20230711,160300,7675915,2440,2440,2440,2440,0
|
|
20230711,160200,7675915,2440,2440,2440,2440,0
|
|
20230711,160100,7675915,2440,2440,2440,2440,0
|
|
20230711,160000,7675915,2440,2440,2440,2440,0
|
|
20230711,155900,7675915,2440,2440,2440,2440,0
|
|
20230711,155800,7675915,2440,2440,2440,2440,0
|
|
20230711,155700,7675915,2440,2440,2440,2440,0
|
|
20230711,155600,7675915,2440,2440,2440,2440,0
|
|
20230711,155500,7675915,2440,2440,2440,2440,0
|
|
20230711,155400,7675915,2440,2440,2440,2440,0
|
|
20230711,155300,7675915,2440,2440,2440,2440,0
|
|
20230711,155200,7675915,2440,2440,2440,2440,0
|
|
20230711,155100,7675915,2440,2440,2440,2440,0
|
|
20230711,155000,7675915,2440,2440,2440,2440,0
|
|
20230711,154900,7675915,2440,2440,2440,2440,0
|
|
20230711,154800,7675915,2440,2440,2440,2440,0
|
|
20230711,154700,7675915,2440,2440,2440,2440,0
|
|
20230711,154600,7675915,2440,2440,2440,2440,0
|
|
20230711,154500,7675915,2440,2440,2440,2440,0
|
|
20230711,154400,7675915,2440,2440,2440,2440,231
|
|
20230711,154300,7675915,2440,2440,2440,2440,0
|
|
20230711,154200,7675915,2440,2440,2440,2440,0
|
|
20230711,154100,7675915,2440,2440,2440,2440,0
|
|
20230711,154000,7675915,2440,2440,2440,2440,0
|
|
20230711,153900,7675915,2440,2440,2440,2440,0
|
|
20230711,153800,7675915,2440,2440,2440,2440,0
|
|
20230711,153700,7675915,2440,2440,2440,2440,0
|
|
20230711,153600,7675915,2440,2440,2440,2440,0
|
|
20230711,153500,7675915,2440,2440,2440,2440,0
|
|
20230711,153400,7675915,2440,2440,2440,2440,0
|
|
20230711,153300,7675915,2440,2440,2440,2440,0
|
|
20230711,153200,7675915,2440,2440,2440,2440,0
|
|
20230711,153100,7675915,2440,2440,2440,2440,0
|
|
20230711,153000,7675915,2440,2440,2440,2440,231
|
|
20230711,152900,7112275,2470,2470,2470,2470,0
|
|
20230711,152800,7112275,2470,2470,2470,2470,0
|
|
20230711,152700,7112275,2470,2470,2470,2470,0
|
|
20230711,152600,7112275,2470,2470,2470,2470,0
|
|
20230711,152500,7112275,2470,2470,2470,2470,0
|
|
20230711,152400,7112275,2470,2470,2470,2470,0
|
|
20230711,152300,7112275,2470,2470,2470,2470,0
|
|
20230711,152200,7112275,2470,2470,2470,2470,0
|
|
20230711,152100,7112275,2470,2470,2470,2470,0
|
|
20230711,152000,7112275,2470,2470,2470,2470,0
|
|
20230711,151900,7112275,2470,2470,2470,2470,0
|
|
20230711,151800,7112275,2470,2460,2470,2460,828
|
|
20230711,151700,5075305,2450,2450,2450,2450,0
|
|
20230711,151600,5075305,2450,2450,2450,2450,0
|
|
20230711,151500,5075305,2450,2450,2450,2450,0
|
|
20230711,151400,5075305,2450,2450,2450,2450,0
|
|
20230711,151300,5075305,2450,2450,2450,2450,0
|
|
20230711,151200,5075305,2450,2450,2450,2450,0
|
|
20230711,151100,5075305,2450,2450,2450,2450,2
|
|
20230711,151000,5070405,2455,2455,2455,2455,46
|
|
20230711,150900,4957475,2460,2460,2460,2460,0
|
|
20230711,150800,4957475,2460,2460,2460,2460,0
|
|
20230711,150700,4957475,2460,2460,2460,2460,0
|
|
20230711,150600,4957475,2460,2460,2460,2460,0
|
|
20230711,150500,4957475,2460,2460,2460,2460,0
|
|
20230711,150400,4957475,2460,2460,2460,2460,0
|
|
20230711,150300,4957475,2460,2460,2460,2460,0
|
|
20230711,150200,4957475,2460,2460,2460,2460,0
|
|
20230711,150100,4957475,2460,2460,2460,2460,0
|
|
20230711,150000,4957475,2460,2460,2460,2460,0
|
|
20230711,145900,4957475,2460,2460,2460,2460,0
|
|
20230711,145800,4957475,2460,2460,2460,2460,0
|
|
20230711,145700,4957475,2460,2460,2460,2460,0
|
|
20230711,145600,4957475,2460,2460,2460,2460,0
|
|
20230711,145500,4957475,2460,2460,2460,2460,0
|
|
20230711,145400,4957475,2460,2460,2460,2460,0
|
|
20230711,145300,4957475,2460,2460,2460,2460,0
|
|
20230711,145200,4957475,2460,2460,2460,2460,0
|
|
20230711,145100,4957475,2460,2460,2460,2460,0
|
|
20230711,145000,4957475,2460,2460,2460,2460,0
|
|
20230711,144900,4957475,2460,2460,2460,2460,0
|
|
20230711,144800,4957475,2460,2460,2460,2460,0
|
|
20230711,144700,4957475,2460,2460,2460,2460,0
|
|
20230711,144600,4957475,2460,2460,2460,2460,0
|
|
20230711,144500,4957475,2460,2460,2460,2460,0
|
|
20230711,144400,4957475,2460,2460,2460,2460,0
|
|
20230711,144300,4957475,2460,2460,2460,2460,0
|
|
20230711,144200,4957475,2460,2460,2460,2460,0
|
|
20230711,144100,4957475,2460,2460,2460,2460,0
|
|
20230711,144000,4957475,2460,2460,2460,2460,0
|
|
20230711,143900,4957475,2460,2460,2460,2460,0
|
|
20230711,143800,4957475,2460,2460,2460,2460,0
|
|
20230711,143700,4957475,2460,2460,2460,2460,0
|
|
20230711,143600,4957475,2460,2460,2460,2460,0
|
|
20230711,143500,4957475,2460,2460,2460,2460,0
|
|
20230711,143400,4957475,2460,2460,2460,2460,0
|
|
20230711,143300,4957475,2460,2460,2460,2460,0
|
|
20230711,143200,4957475,2460,2460,2460,2460,0
|
|
20230711,143100,4957475,2460,2460,2460,2460,0
|
|
20230711,143000,4957475,2460,2460,2460,2460,0
|
|
20230711,142900,4957475,2460,2460,2460,2460,0
|
|
20230711,142800,4957475,2460,2460,2460,2460,0
|
|
20230711,142700,4957475,2460,2460,2460,2460,0
|
|
20230711,142600,4957475,2460,2460,2460,2460,0
|
|
20230711,142500,4957475,2460,2460,2460,2460,0
|
|
20230711,142400,4957475,2460,2460,2460,2460,0
|
|
20230711,142300,4957475,2460,2460,2460,2460,0
|
|
20230711,142200,4957475,2460,2460,2460,2460,0
|
|
20230711,142100,4957475,2460,2460,2460,2460,0
|
|
20230711,142000,4957475,2460,2460,2460,2460,0
|
|
20230711,141900,4957475,2460,2460,2460,2460,0
|
|
20230711,141800,4957475,2460,2460,2460,2460,0
|
|
20230711,141700,4957475,2460,2460,2460,2460,0
|
|
20230711,141600,4957475,2460,2460,2460,2460,1
|
|
20230711,141500,4955015,2455,2455,2455,2455,0
|
|
20230711,141400,4955015,2455,2455,2455,2455,0
|
|
20230711,141300,4955015,2455,2455,2455,2455,0
|
|
20230711,141200,4955015,2455,2455,2455,2455,0
|
|
20230711,141100,4955015,2455,2455,2455,2455,0
|
|
20230711,141000,4955015,2455,2455,2455,2455,0
|
|
20230711,140900,4955015,2455,2455,2455,2455,0
|
|
20230711,140800,4955015,2455,2455,2455,2455,0
|
|
20230711,140700,4955015,2455,2455,2455,2455,0
|
|
20230711,140600,4955015,2455,2455,2455,2455,0
|
|
20230711,140500,4955015,2455,2455,2455,2455,0
|
|
20230711,140400,4955015,2455,2455,2455,2455,0
|
|
20230711,140300,4955015,2455,2455,2455,2455,0
|
|
20230711,140200,4955015,2455,2455,2455,2455,0
|
|
20230711,140100,4955015,2455,2455,2455,2455,0
|
|
20230711,140000,4955015,2455,2455,2455,2455,0
|
|
20230711,135900,4955015,2455,2455,2455,2455,0
|
|
20230711,135800,4955015,2455,2455,2455,2455,0
|
|
20230711,135700,4955015,2455,2455,2455,2455,0
|
|
20230711,135600,4955015,2455,2455,2455,2455,0
|
|
20230711,135500,4955015,2455,2455,2455,2455,0
|
|
20230711,135400,4955015,2455,2455,2455,2455,0
|
|
20230711,135300,4955015,2455,2455,2455,2455,0
|
|
20230711,135200,4955015,2455,2455,2455,2455,0
|
|
20230711,135100,4955015,2455,2455,2455,2455,0
|
|
20230711,135000,4955015,2455,2455,2455,2455,0
|
|
20230711,134900,4955015,2455,2455,2455,2455,0
|
|
20230711,134800,4955015,2455,2455,2455,2455,0
|
|
20230711,134700,4955015,2455,2455,2455,2455,0
|
|
20230711,134600,4955015,2455,2455,2455,2455,0
|
|
20230711,134500,4955015,2455,2455,2455,2455,0
|
|
20230711,134400,4955015,2455,2455,2455,2455,0
|
|
20230711,134300,4955015,2455,2455,2455,2455,0
|
|
20230711,134200,4955015,2455,2455,2455,2455,0
|
|
20230711,134100,4955015,2455,2455,2455,2455,0
|
|
20230711,134000,4955015,2455,2455,2455,2455,0
|
|
20230711,133900,4955015,2455,2455,2455,2455,0
|
|
20230711,133800,4955015,2455,2455,2455,2455,0
|
|
20230711,133700,4955015,2455,2455,2455,2455,0
|
|
20230711,133600,4955015,2455,2455,2455,2455,0
|
|
20230711,133500,4955015,2455,2455,2455,2455,0
|
|
20230711,133400,4955015,2455,2455,2455,2455,5
|
|
20230711,133300,4942740,2455,2455,2455,2455,0
|
|
20230711,133200,4942740,2455,2455,2455,2455,0
|
|
20230711,133100,4942740,2455,2455,2455,2455,0
|
|
20230711,133000,4942740,2455,2455,2455,2455,0
|
|
20230711,132900,4942740,2455,2455,2455,2455,0
|
|
20230711,132800,4942740,2455,2455,2455,2455,0
|
|
20230711,132700,4942740,2455,2455,2455,2455,1
|
|
20230711,132600,4940285,2460,2460,2460,2460,0
|
|
20230711,132500,4940285,2460,2460,2460,2460,0
|
|
20230711,132400,4940285,2460,2460,2460,2460,0
|
|
20230711,132300,4940285,2460,2460,2460,2460,0
|
|
20230711,132200,4940285,2460,2455,2460,2450,53
|
|
20230711,132100,4810180,2460,2460,2460,2460,89
|
|
20230711,132000,4591240,2455,2455,2455,2455,195
|
|
20230711,131900,4112515,2455,2455,2455,2455,0
|
|
20230711,131800,4112515,2455,2455,2455,2455,0
|
|
20230711,131700,4112515,2455,2455,2455,2455,0
|
|
20230711,131600,4112515,2455,2455,2455,2455,0
|
|
20230711,131500,4112515,2455,2455,2455,2455,0
|
|
20230711,131400,4112515,2455,2455,2455,2455,0
|
|
20230711,131300,4112515,2455,2455,2455,2455,0
|
|
20230711,131200,4112515,2455,2455,2455,2455,0
|
|
20230711,131100,4112515,2455,2455,2455,2455,0
|
|
20230711,131000,4112515,2455,2455,2455,2455,0
|
|
20230711,130900,4112515,2455,2455,2455,2455,0
|
|
20230711,130800,4112515,2455,2455,2455,2455,0
|
|
20230711,130700,4112515,2455,2455,2455,2455,0
|
|
20230711,130600,4112515,2455,2455,2455,2455,0
|
|
20230711,130500,4112515,2455,2455,2455,2455,0
|
|
20230711,130400,4112515,2455,2455,2455,2455,0
|
|
20230711,130300,4112515,2455,2455,2455,2455,0
|
|
20230711,130200,4112515,2455,2455,2455,2455,1
|
|
20230711,130100,4110060,2435,2435,2435,2435,0
|
|
20230711,130000,4110060,2435,2435,2435,2435,0
|
|
20230711,125900,4110060,2435,2435,2435,2435,0
|
|
20230711,125800,4110060,2435,2435,2435,2435,0
|
|
20230711,125700,4110060,2435,2435,2435,2435,0
|
|
20230711,125600,4110060,2435,2435,2435,2435,0
|
|
20230711,125500,4110060,2435,2435,2435,2435,4
|
|
20230711,125400,4100320,2455,2455,2455,2455,0
|
|
20230711,125300,4100320,2455,2455,2455,2455,0
|
|
20230711,125200,4100320,2455,2455,2455,2455,0
|
|
20230711,125100,4100320,2455,2455,2455,2455,0
|
|
20230711,125000,4100320,2455,2455,2455,2455,0
|
|
20230711,124900,4100320,2455,2455,2455,2455,0
|
|
20230711,124800,4100320,2455,2455,2455,2455,0
|
|
20230711,124700,4100320,2455,2455,2455,2455,5
|
|
20230711,124600,4088045,2455,2455,2455,2455,0
|
|
20230711,124500,4088045,2455,2455,2455,2455,0
|
|
20230711,124400,4088045,2455,2455,2455,2455,0
|
|
20230711,124300,4088045,2455,2455,2455,2455,0
|
|
20230711,124200,4088045,2455,2455,2455,2455,0
|
|
20230711,124100,4088045,2455,2455,2455,2455,0
|
|
20230711,124000,4088045,2455,2455,2455,2455,0
|
|
20230711,123900,4088045,2455,2455,2455,2455,0
|
|
20230711,123800,4088045,2455,2455,2455,2455,5
|
|
20230711,123700,4075770,2455,2455,2455,2455,0
|
|
20230711,123600,4075770,2455,2455,2455,2455,0
|
|
20230711,123500,4075770,2455,2455,2455,2455,0
|
|
20230711,123400,4075770,2455,2455,2455,2455,0
|
|
20230711,123300,4075770,2455,2455,2455,2455,1
|
|
20230711,123200,4073315,2455,2455,2455,2455,0
|
|
20230711,123100,4073315,2455,2455,2455,2455,0
|
|
20230711,123000,4073315,2455,2455,2455,2455,0
|
|
20230711,122900,4073315,2455,2455,2455,2455,0
|
|
20230711,122800,4073315,2455,2455,2455,2455,15
|
|
20230711,122700,4036490,2450,2450,2450,2450,0
|
|
20230711,122600,4036490,2450,2450,2450,2450,0
|
|
20230711,122500,4036490,2450,2450,2450,2450,0
|
|
20230711,122400,4036490,2450,2450,2450,2450,0
|
|
20230711,122300,4036490,2450,2450,2450,2450,0
|
|
20230711,122200,4036490,2450,2450,2450,2450,0
|
|
20230711,122100,4036490,2450,2450,2450,2450,0
|
|
20230711,122000,4036490,2450,2450,2450,2450,0
|
|
20230711,121900,4036490,2450,2450,2450,2450,0
|
|
20230711,121800,4036490,2450,2450,2450,2450,0
|
|
20230711,121700,4036490,2450,2450,2450,2450,0
|
|
20230711,121600,4036490,2450,2450,2450,2450,0
|
|
20230711,121500,4036490,2450,2450,2450,2450,0
|
|
20230711,121400,4036490,2450,2450,2450,2450,0
|
|
20230711,121300,4036490,2450,2450,2450,2450,0
|
|
20230711,121200,4036490,2450,2450,2450,2450,0
|
|
20230711,121100,4036490,2450,2450,2450,2450,0
|
|
20230711,121000,4036490,2450,2450,2450,2450,0
|
|
20230711,120900,4036490,2450,2450,2450,2450,0
|
|
20230711,120800,4036490,2450,2450,2450,2450,0
|
|
20230711,120700,4036490,2450,2450,2450,2450,0
|
|
20230711,120600,4036490,2450,2450,2450,2450,0
|
|
20230711,120500,4036490,2450,2450,2450,2450,64
|
|
20230711,120400,3879690,2460,2460,2460,2460,0
|
|
20230711,120300,3879690,2460,2460,2460,2460,0
|
|
20230711,120200,3879690,2460,2460,2460,2460,0
|
|
20230711,120100,3879690,2460,2460,2460,2460,0
|
|
20230711,120000,3879690,2460,2460,2460,2460,0
|
|
20230711,115900,3879690,2460,2460,2460,2460,0
|
|
20230711,115800,3879690,2460,2460,2460,2460,0
|
|
20230711,115700,3879690,2460,2460,2460,2460,0
|
|
20230711,115600,3879690,2460,2460,2460,2460,0
|
|
20230711,115500,3879690,2460,2460,2460,2460,0
|
|
20230711,115400,3879690,2460,2460,2460,2460,0
|
|
20230711,115300,3879690,2460,2460,2460,2460,0
|
|
20230711,115200,3879690,2460,2460,2460,2460,0
|
|
20230711,115100,3879690,2460,2460,2460,2460,0
|
|
20230711,115000,3879690,2460,2460,2460,2460,0
|
|
20230711,114900,3879690,2460,2460,2460,2460,0
|
|
20230711,114800,3879690,2460,2460,2460,2460,0
|
|
20230711,114700,3879690,2460,2460,2460,2460,0
|
|
20230711,114600,3879690,2460,2460,2460,2460,0
|
|
20230711,114500,3879690,2460,2460,2460,2460,0
|
|
20230711,114400,3879690,2460,2460,2460,2460,0
|
|
20230711,114300,3879690,2460,2460,2460,2460,0
|
|
20230711,114200,3879690,2460,2460,2460,2460,0
|
|
20230711,114100,3879690,2460,2460,2460,2460,0
|
|
20230711,114000,3879690,2460,2460,2460,2460,0
|
|
20230711,113900,3879690,2460,2460,2460,2460,0
|
|
20230711,113800,3879690,2460,2460,2460,2460,0
|
|
20230711,113700,3879690,2460,2460,2460,2460,0
|
|
20230711,113600,3879690,2460,2460,2460,2460,0
|
|
20230711,113500,3879690,2460,2460,2460,2460,0
|
|
20230711,113400,3879690,2460,2460,2460,2460,0
|
|
20230711,113300,3879690,2460,2460,2460,2460,0
|
|
20230711,113200,3879690,2460,2460,2460,2460,0
|
|
20230711,113100,3879690,2460,2460,2460,2460,0
|
|
20230711,113000,3879690,2460,2460,2460,2460,3
|
|
20230711,112900,3872310,2465,2465,2465,2465,0
|
|
20230711,112800,3872310,2465,2465,2465,2465,0
|
|
20230711,112700,3872310,2465,2465,2465,2465,0
|
|
20230711,112600,3872310,2465,2465,2465,2465,1
|
|
20230711,112500,3869845,2455,2455,2455,2455,2
|
|
20230711,112400,3864935,2455,2455,2455,2455,204
|
|
20230711,112300,3364115,2470,2470,2470,2470,0
|
|
20230711,112200,3364115,2470,2470,2470,2470,0
|
|
20230711,112100,3364115,2470,2470,2470,2470,0
|
|
20230711,112000,3364115,2470,2470,2470,2470,0
|
|
20230711,111900,3364115,2470,2470,2470,2470,0
|
|
20230711,111800,3364115,2470,2470,2470,2470,0
|
|
20230711,111700,3364115,2470,2470,2470,2470,1
|
|
20230711,111600,3361645,2475,2475,2475,2475,0
|
|
20230711,111500,3361645,2475,2475,2475,2475,2
|
|
20230711,111400,3356695,2475,2475,2475,2475,0
|
|
20230711,111300,3356695,2475,2475,2475,2475,0
|
|
20230711,111200,3356695,2475,2475,2475,2475,0
|
|
20230711,111100,3356695,2475,2475,2475,2475,0
|
|
20230711,111000,3356695,2475,2475,2475,2475,0
|
|
20230711,110900,3356695,2475,2475,2475,2475,0
|
|
20230711,110800,3356695,2475,2475,2475,2475,0
|
|
20230711,110700,3356695,2475,2475,2475,2475,0
|
|
20230711,110600,3356695,2475,2475,2475,2475,0
|
|
20230711,110500,3356695,2475,2475,2475,2475,0
|
|
20230711,110400,3356695,2475,2475,2475,2475,0
|
|
20230711,110300,3356695,2475,2475,2475,2475,0
|
|
20230711,110200,3356695,2475,2475,2475,2475,0
|
|
20230711,110100,3356695,2475,2475,2475,2475,0
|
|
20230711,110000,3356695,2475,2475,2475,2475,0
|
|
20230711,105900,3356695,2475,2475,2475,2475,0
|
|
20230711,105800,3356695,2475,2475,2475,2475,0
|
|
20230711,105700,3356695,2475,2475,2475,2475,0
|
|
20230711,105600,3356695,2475,2475,2475,2475,0
|
|
20230711,105500,3356695,2475,2475,2475,2475,0
|
|
20230711,105400,3356695,2475,2475,2475,2475,0
|
|
20230711,105300,3356695,2475,2475,2475,2475,0
|
|
20230711,105200,3356695,2475,2475,2475,2475,0
|
|
20230711,105100,3356695,2475,2475,2475,2475,0
|
|
20230711,105000,3356695,2475,2475,2475,2475,0
|
|
20230711,104900,3356695,2475,2475,2475,2475,0
|
|
20230711,104800,3356695,2475,2475,2475,2475,0
|
|
20230711,104700,3356695,2475,2475,2475,2475,0
|
|
20230711,104600,3356695,2475,2475,2475,2475,0
|
|
20230711,104500,3356695,2475,2475,2475,2475,0
|
|
20230711,104400,3356695,2475,2475,2475,2475,0
|
|
20230711,104300,3356695,2475,2475,2475,2475,0
|
|
20230711,104200,3356695,2475,2475,2475,2475,0
|
|
20230711,104100,3356695,2475,2475,2475,2475,0
|
|
20230711,104000,3356695,2475,2475,2475,2475,0
|
|
20230711,103900,3356695,2475,2475,2475,2475,0
|
|
20230711,103800,3356695,2475,2475,2475,2475,0
|
|
20230711,103700,3356695,2475,2475,2475,2475,0
|
|
20230711,103600,3356695,2475,2475,2475,2475,0
|
|
20230711,103500,3356695,2475,2475,2475,2475,0
|
|
20230711,103400,3356695,2475,2475,2475,2475,0
|
|
20230711,103300,3356695,2475,2475,2475,2475,0
|
|
20230711,103200,3356695,2475,2475,2475,2475,0
|
|
20230711,103100,3356695,2475,2475,2475,2475,0
|
|
20230711,103000,3356695,2475,2475,2475,2475,0
|
|
20230711,102900,3356695,2475,2475,2475,2475,0
|
|
20230711,102800,3356695,2475,2475,2475,2475,0
|
|
20230711,102700,3356695,2475,2475,2475,2475,0
|
|
20230711,102600,3356695,2475,2475,2475,2475,0
|
|
20230711,102500,3356695,2475,2475,2475,2475,0
|
|
20230711,102400,3356695,2475,2475,2475,2475,0
|
|
20230711,102300,3356695,2475,2475,2475,2475,0
|
|
20230711,102200,3356695,2475,2475,2475,2475,0
|
|
20230711,102100,3356695,2475,2475,2475,2475,0
|
|
20230711,102000,3356695,2475,2475,2475,2475,0
|
|
20230711,101900,3356695,2475,2475,2475,2475,2
|
|
20230711,101800,3351745,2480,2480,2480,2480,0
|
|
20230711,101700,3351745,2480,2480,2480,2480,0
|
|
20230711,101600,3351745,2480,2480,2480,2480,0
|
|
20230711,101500,3351745,2480,2480,2480,2480,0
|
|
20230711,101400,3351745,2480,2480,2480,2480,0
|
|
20230711,101300,3351745,2480,2480,2480,2480,0
|
|
20230711,101200,3351745,2480,2480,2480,2480,0
|
|
20230711,101100,3351745,2480,2480,2480,2480,0
|
|
20230711,101000,3351745,2480,2480,2480,2480,0
|
|
20230711,100900,3351745,2480,2480,2480,2480,0
|
|
20230711,100800,3351745,2480,2480,2480,2480,0
|
|
20230711,100700,3351745,2480,2480,2480,2480,0
|
|
20230711,100600,3351745,2480,2480,2480,2480,0
|
|
20230711,100500,3351745,2480,2480,2480,2480,0
|
|
20230711,100400,3351745,2480,2480,2480,2480,0
|
|
20230711,100300,3351745,2480,2480,2480,2480,0
|
|
20230711,100200,3351745,2480,2480,2480,2480,0
|
|
20230711,100100,3351745,2480,2480,2480,2480,0
|
|
20230711,100000,3351745,2480,2480,2480,2480,2
|
|
20230711,095900,3346785,2450,2450,2450,2450,0
|
|
20230711,095800,3346785,2450,2450,2450,2450,8
|
|
20230711,095700,3327185,2480,2480,2480,2480,0
|
|
20230711,095600,3327185,2480,2480,2480,2480,0
|
|
20230711,095500,3327185,2480,2480,2480,2480,0
|
|
20230711,095400,3327185,2480,2480,2480,2480,0
|
|
20230711,095300,3327185,2480,2480,2480,2480,0
|
|
20230711,095200,3327185,2480,2480,2480,2480,0
|
|
20230711,095100,3327185,2480,2480,2480,2480,0
|
|
20230711,095000,3327185,2480,2480,2480,2480,0
|
|
20230711,094900,3327185,2480,2480,2480,2480,4
|
|
20230711,094800,3317265,2495,2495,2495,2495,0
|
|
20230711,094700,3317265,2495,2495,2495,2495,0
|
|
20230711,094600,3317265,2495,2495,2495,2495,0
|
|
20230711,094500,3317265,2495,2495,2495,2495,0
|
|
20230711,094400,3317265,2495,2495,2495,2495,0
|
|
20230711,094300,3317265,2495,2495,2495,2495,0
|
|
20230711,094200,3317265,2495,2495,2495,2495,0
|
|
20230711,094100,3317265,2495,2495,2495,2495,0
|
|
20230711,094000,3317265,2495,2495,2495,2495,0
|
|
20230711,093900,3317265,2495,2495,2495,2495,0
|
|
20230711,093800,3317265,2495,2495,2495,2495,0
|
|
20230711,093700,3317265,2495,2495,2495,2495,0
|
|
20230711,093600,3317265,2495,2495,2495,2495,0
|
|
20230711,093500,3317265,2495,2495,2495,2495,0
|
|
20230711,093400,3317265,2495,2495,2495,2495,0
|
|
20230711,093300,3317265,2495,2495,2495,2495,0
|
|
20230711,093200,3317265,2495,2495,2495,2495,0
|
|
20230711,093100,3317265,2495,2495,2495,2495,0
|
|
20230711,093000,3317265,2495,2495,2495,2495,0
|
|
20230711,092900,3317265,2495,2495,2495,2495,0
|
|
20230711,092800,3317265,2495,2495,2495,2495,0
|
|
20230711,092700,3317265,2495,2495,2495,2495,0
|
|
20230711,092600,3317265,2495,2495,2495,2495,0
|
|
20230711,092500,3317265,2495,2495,2495,2495,0
|
|
20230711,092400,3317265,2495,2495,2495,2495,0
|
|
20230711,092300,3317265,2495,2495,2495,2495,0
|
|
20230711,092200,3317265,2495,2495,2495,2495,0
|
|
20230711,092100,3317265,2495,2495,2495,2495,0
|
|
20230711,092000,3317265,2495,2495,2495,2495,0
|
|
20230711,091900,3317265,2495,2495,2495,2495,0
|
|
20230711,091800,3317265,2495,2495,2495,2495,0
|
|
20230711,091700,3317265,2495,2495,2495,2495,0
|
|
20230711,091600,3317265,2495,2495,2495,2495,0
|
|
20230711,091500,3317265,2495,2450,2495,2450,88
|
|
20230711,091400,3099325,2445,2445,2445,2445,0
|
|
20230711,091300,3099325,2445,2445,2445,2445,0
|
|
20230711,091200,3099325,2445,2445,2445,2445,463
|
|
20230711,091100,1967290,2445,2440,2445,2440,130
|
|
20230711,091000,1649905,2445,2445,2445,2445,0
|
|
20230711,090900,1649905,2445,2445,2445,2445,0
|
|
20230711,090800,1649905,2445,2445,2445,2445,0
|
|
20230711,090700,1649905,2445,2445,2445,2445,0
|
|
20230711,090600,1649905,2445,2445,2445,2445,0
|
|
20230711,090500,1649905,2445,2450,2450,2445,108
|
|
20230711,090400,1385430,2445,2445,2445,2445,24
|
|
20230711,090300,1326750,2445,2445,2445,2445,33
|
|
20230711,090200,1246065,2445,2445,2445,2445,91
|
|
20230711,090100,1023570,2445,2445,2445,2445,38
|
|
20230711,090000,930660,2445,2460,2500,2445,378
|