620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191700,71093265,2470,2470,2470,2470,792
|
|
20230714,191600,71093265,2470,2470,2470,2470,0
|
|
20230714,191500,71093265,2470,2470,2470,2470,0
|
|
20230714,191400,71093265,2470,2470,2470,2470,0
|
|
20230714,191300,71093265,2470,2470,2470,2470,0
|
|
20230714,191200,71093265,2470,2470,2470,2470,0
|
|
20230714,191100,71093265,2470,2470,2470,2470,0
|
|
20230714,191000,71093265,2470,2470,2470,2470,0
|
|
20230714,190900,71093265,2470,2470,2470,2470,0
|
|
20230714,190800,71093265,2470,2470,2470,2470,0
|
|
20230714,190700,71093265,2470,2470,2470,2470,0
|
|
20230714,190600,71093265,2470,2470,2470,2470,0
|
|
20230714,190500,71093265,2470,2470,2470,2470,0
|
|
20230714,190400,71093265,2470,2470,2470,2470,0
|
|
20230714,190300,71093265,2470,2470,2470,2470,0
|
|
20230714,190200,71093265,2470,2470,2470,2470,0
|
|
20230714,190100,71093265,2470,2470,2470,2470,0
|
|
20230714,190000,71093265,2470,2470,2470,2470,0
|
|
20230714,185900,71093265,2470,2470,2470,2470,0
|
|
20230714,185800,71093265,2470,2470,2470,2470,0
|
|
20230714,185700,71093265,2470,2470,2470,2470,0
|
|
20230714,185600,71093265,2470,2470,2470,2470,0
|
|
20230714,185500,71093265,2470,2470,2470,2470,0
|
|
20230714,185400,71093265,2470,2470,2470,2470,0
|
|
20230714,185300,71093265,2470,2470,2470,2470,0
|
|
20230714,185200,71093265,2470,2470,2470,2470,0
|
|
20230714,185100,71093265,2470,2470,2470,2470,0
|
|
20230714,185000,71093265,2470,2470,2470,2470,0
|
|
20230714,184900,71093265,2470,2470,2470,2470,0
|
|
20230714,184800,71093265,2470,2470,2470,2470,0
|
|
20230714,184700,71093265,2470,2470,2470,2470,792
|
|
20230714,184600,71093265,2470,2470,2470,2470,0
|
|
20230714,184500,71093265,2470,2470,2470,2470,0
|
|
20230714,184400,71093265,2470,2470,2470,2470,0
|
|
20230714,184300,71093265,2470,2470,2470,2470,0
|
|
20230714,184200,71093265,2470,2470,2470,2470,0
|
|
20230714,184100,71093265,2470,2470,2470,2470,0
|
|
20230714,184000,71093265,2470,2470,2470,2470,0
|
|
20230714,183900,71093265,2470,2470,2470,2470,0
|
|
20230714,183800,71093265,2470,2470,2470,2470,0
|
|
20230714,183700,71093265,2470,2470,2470,2470,0
|
|
20230714,183600,71093265,2470,2470,2470,2470,0
|
|
20230714,183500,71093265,2470,2470,2470,2470,0
|
|
20230714,183400,71093265,2470,2470,2470,2470,0
|
|
20230714,183300,71093265,2470,2470,2470,2470,0
|
|
20230714,183200,71093265,2470,2470,2470,2470,0
|
|
20230714,183100,71093265,2470,2470,2470,2470,0
|
|
20230714,183000,71093265,2470,2470,2470,2470,0
|
|
20230714,182900,71093265,2470,2470,2470,2470,0
|
|
20230714,182800,71093265,2470,2470,2470,2470,0
|
|
20230714,182700,71093265,2470,2470,2470,2470,0
|
|
20230714,182600,71093265,2470,2470,2470,2470,0
|
|
20230714,182500,71093265,2470,2470,2470,2470,0
|
|
20230714,182400,71093265,2470,2470,2470,2470,0
|
|
20230714,182300,71093265,2470,2470,2470,2470,0
|
|
20230714,182200,71093265,2470,2470,2470,2470,0
|
|
20230714,182100,71093265,2470,2470,2470,2470,0
|
|
20230714,182000,71093265,2470,2470,2470,2470,0
|
|
20230714,181900,71093265,2470,2470,2470,2470,0
|
|
20230714,181800,71093265,2470,2470,2470,2470,0
|
|
20230714,181700,71093265,2470,2470,2470,2470,792
|
|
20230714,181600,71093265,2470,2470,2470,2470,0
|
|
20230714,181500,71093265,2470,2470,2470,2470,0
|
|
20230714,181400,71093265,2470,2470,2470,2470,0
|
|
20230714,181300,71093265,2470,2470,2470,2470,0
|
|
20230714,181200,71093265,2470,2470,2470,2470,0
|
|
20230714,181100,71093265,2470,2470,2470,2470,0
|
|
20230714,181000,71093265,2470,2470,2470,2470,0
|
|
20230714,180900,71093265,2470,2470,2470,2470,0
|
|
20230714,180800,71093265,2470,2470,2470,2470,0
|
|
20230714,180700,71093265,2470,2470,2470,2470,0
|
|
20230714,180600,71093265,2470,2470,2470,2470,0
|
|
20230714,180500,71093265,2470,2470,2470,2470,0
|
|
20230714,180400,71093265,2470,2470,2470,2470,0
|
|
20230714,180300,71093265,2470,2470,2470,2470,0
|
|
20230714,180200,71093265,2470,2470,2470,2470,0
|
|
20230714,180100,71093265,2470,2470,2470,2470,0
|
|
20230714,180000,71093265,2470,2470,2470,2470,0
|
|
20230714,175900,71093265,2470,2470,2470,2470,0
|
|
20230714,175800,71093265,2470,2470,2470,2470,0
|
|
20230714,175700,71093265,2470,2470,2470,2470,0
|
|
20230714,175600,71093265,2470,2470,2470,2470,0
|
|
20230714,175500,71093265,2470,2470,2470,2470,0
|
|
20230714,175400,71093265,2470,2470,2470,2470,0
|
|
20230714,175300,71093265,2470,2470,2470,2470,0
|
|
20230714,175200,71093265,2470,2470,2470,2470,0
|
|
20230714,175100,71093265,2470,2470,2470,2470,0
|
|
20230714,175000,71093265,2470,2470,2470,2470,0
|
|
20230714,174900,71093265,2470,2470,2470,2470,0
|
|
20230714,174800,71093265,2470,2470,2470,2470,0
|
|
20230714,174700,71093265,2470,2470,2470,2470,792
|
|
20230714,174600,71093265,2470,2470,2470,2470,0
|
|
20230714,174500,71093265,2470,2470,2470,2470,0
|
|
20230714,174400,71093265,2470,2470,2470,2470,0
|
|
20230714,174300,71093265,2470,2470,2470,2470,0
|
|
20230714,174200,71093265,2470,2470,2470,2470,0
|
|
20230714,174100,71093265,2470,2470,2470,2470,0
|
|
20230714,174000,71093265,2470,2470,2470,2470,0
|
|
20230714,173900,71093265,2470,2470,2470,2470,0
|
|
20230714,173800,71093265,2470,2470,2470,2470,0
|
|
20230714,173700,71093265,2470,2470,2470,2470,0
|
|
20230714,173600,71093265,2470,2470,2470,2470,0
|
|
20230714,173500,71093265,2470,2470,2470,2470,0
|
|
20230714,173400,71093265,2470,2470,2470,2470,0
|
|
20230714,173300,71093265,2470,2470,2470,2470,0
|
|
20230714,173200,71093265,2470,2470,2470,2470,0
|
|
20230714,173100,71093265,2470,2470,2470,2470,0
|
|
20230714,173000,71093265,2470,2470,2470,2470,0
|
|
20230714,172900,71093265,2470,2470,2470,2470,0
|
|
20230714,172800,71093265,2470,2470,2470,2470,0
|
|
20230714,172700,71093265,2470,2470,2470,2470,0
|
|
20230714,172600,71093265,2470,2470,2470,2470,0
|
|
20230714,172500,71093265,2470,2470,2470,2470,0
|
|
20230714,172400,71093265,2470,2470,2470,2470,0
|
|
20230714,172300,71093265,2470,2470,2470,2470,0
|
|
20230714,172200,71093265,2470,2470,2470,2470,0
|
|
20230714,172100,71093265,2470,2470,2470,2470,0
|
|
20230714,172000,71093265,2470,2470,2470,2470,0
|
|
20230714,171900,71093265,2470,2470,2470,2470,0
|
|
20230714,171800,71093265,2470,2470,2470,2470,0
|
|
20230714,171700,71093265,2470,2470,2470,2470,792
|
|
20230714,171600,71093265,2470,2470,2470,2470,0
|
|
20230714,171500,71093265,2470,2470,2470,2470,0
|
|
20230714,171400,71093265,2470,2470,2470,2470,0
|
|
20230714,171300,71093265,2470,2470,2470,2470,0
|
|
20230714,171200,71093265,2470,2470,2470,2470,0
|
|
20230714,171100,71093265,2470,2470,2470,2470,0
|
|
20230714,171000,71093265,2470,2470,2470,2470,0
|
|
20230714,170900,71093265,2470,2470,2470,2470,0
|
|
20230714,170800,71093265,2470,2470,2470,2470,0
|
|
20230714,170700,71093265,2470,2470,2470,2470,0
|
|
20230714,170600,71093265,2470,2470,2470,2470,0
|
|
20230714,170500,71093265,2470,2470,2470,2470,0
|
|
20230714,170400,71093265,2470,2470,2470,2470,0
|
|
20230714,170300,71093265,2470,2470,2470,2470,0
|
|
20230714,170200,71093265,2470,2470,2470,2470,0
|
|
20230714,170100,71093265,2470,2470,2470,2470,0
|
|
20230714,170000,71093265,2470,2470,2470,2470,0
|
|
20230714,165900,71093265,2470,2470,2470,2470,0
|
|
20230714,165800,71093265,2470,2470,2470,2470,0
|
|
20230714,165700,71093265,2470,2470,2470,2470,0
|
|
20230714,165600,71093265,2470,2470,2470,2470,0
|
|
20230714,165500,71093265,2470,2470,2470,2470,0
|
|
20230714,165400,71093265,2470,2470,2470,2470,0
|
|
20230714,165300,71093265,2470,2470,2470,2470,0
|
|
20230714,165200,71093265,2470,2470,2470,2470,0
|
|
20230714,165100,71093265,2470,2470,2470,2470,0
|
|
20230714,165000,71093265,2470,2470,2470,2470,0
|
|
20230714,164900,71093265,2470,2470,2470,2470,0
|
|
20230714,164800,71093265,2470,2470,2470,2470,0
|
|
20230714,164700,71093265,2470,2470,2470,2470,792
|
|
20230714,164600,71093265,2470,2470,2470,2470,0
|
|
20230714,164500,71093265,2470,2470,2470,2470,0
|
|
20230714,164400,71093265,2470,2470,2470,2470,0
|
|
20230714,164300,71093265,2470,2470,2470,2470,0
|
|
20230714,164200,71093265,2470,2470,2470,2470,0
|
|
20230714,164100,71093265,2470,2470,2470,2470,0
|
|
20230714,164000,71093265,2470,2470,2470,2470,0
|
|
20230714,163900,71093265,2470,2470,2470,2470,0
|
|
20230714,163800,71093265,2470,2470,2470,2470,0
|
|
20230714,163700,71093265,2470,2470,2470,2470,0
|
|
20230714,163600,71093265,2470,2470,2470,2470,0
|
|
20230714,163500,71093265,2470,2470,2470,2470,0
|
|
20230714,163400,71093265,2470,2470,2470,2470,0
|
|
20230714,163300,71093265,2470,2470,2470,2470,0
|
|
20230714,163200,71093265,2470,2470,2470,2470,0
|
|
20230714,163100,71093265,2470,2470,2470,2470,0
|
|
20230714,163000,71093265,2470,2470,2470,2470,0
|
|
20230714,162900,71093265,2470,2470,2470,2470,0
|
|
20230714,162800,71093265,2470,2470,2470,2470,0
|
|
20230714,162700,71093265,2470,2470,2470,2470,0
|
|
20230714,162600,71093265,2470,2470,2470,2470,0
|
|
20230714,162500,71093265,2470,2470,2470,2470,0
|
|
20230714,162400,71093265,2470,2470,2470,2470,0
|
|
20230714,162300,71093265,2470,2470,2470,2470,0
|
|
20230714,162200,71093265,2470,2470,2470,2470,0
|
|
20230714,162100,71093265,2470,2470,2470,2470,0
|
|
20230714,162000,71093265,2470,2470,2470,2470,0
|
|
20230714,161900,71093265,2470,2470,2470,2470,0
|
|
20230714,161800,71093265,2470,2470,2470,2470,0
|
|
20230714,161700,71093265,2470,2470,2470,2470,792
|
|
20230714,161600,71093265,2470,2470,2470,2470,0
|
|
20230714,161500,71093265,2470,2470,2470,2470,0
|
|
20230714,161400,71093265,2470,2470,2470,2470,0
|
|
20230714,161300,71093265,2470,2470,2470,2470,0
|
|
20230714,161200,71093265,2470,2470,2470,2470,0
|
|
20230714,161100,71093265,2470,2470,2470,2470,0
|
|
20230714,161000,71093265,2470,2470,2470,2470,0
|
|
20230714,160900,71093265,2470,2470,2470,2470,0
|
|
20230714,160800,71093265,2470,2470,2470,2470,0
|
|
20230714,160700,71093265,2470,2470,2470,2470,0
|
|
20230714,160600,71093265,2470,2470,2470,2470,0
|
|
20230714,160500,71093265,2470,2470,2470,2470,0
|
|
20230714,160400,71093265,2470,2470,2470,2470,0
|
|
20230714,160300,71093265,2470,2470,2470,2470,0
|
|
20230714,160200,71093265,2470,2470,2470,2470,0
|
|
20230714,160100,71093265,2470,2470,2470,2470,0
|
|
20230714,160000,71093265,2470,2470,2470,2470,0
|
|
20230714,155900,71093265,2470,2470,2470,2470,0
|
|
20230714,155800,71093265,2470,2470,2470,2470,0
|
|
20230714,155700,71093265,2470,2470,2470,2470,0
|
|
20230714,155600,71093265,2470,2470,2470,2470,0
|
|
20230714,155500,71093265,2470,2470,2470,2470,0
|
|
20230714,155400,71093265,2470,2470,2470,2470,0
|
|
20230714,155300,71093265,2470,2470,2470,2470,0
|
|
20230714,155200,71093265,2470,2470,2470,2470,0
|
|
20230714,155100,71093265,2470,2470,2470,2470,0
|
|
20230714,155000,71093265,2470,2470,2470,2470,0
|
|
20230714,154900,71093265,2470,2470,2470,2470,0
|
|
20230714,154800,71093265,2470,2470,2470,2470,0
|
|
20230714,154700,71093265,2470,2470,2470,2470,792
|
|
20230714,154600,71093265,2470,2470,2470,2470,0
|
|
20230714,154500,71093265,2470,2470,2470,2470,0
|
|
20230714,154400,71093265,2470,2470,2470,2470,0
|
|
20230714,154300,71093265,2470,2470,2470,2470,0
|
|
20230714,154200,71093265,2470,2470,2470,2470,0
|
|
20230714,154100,71093265,2470,2470,2470,2470,0
|
|
20230714,154000,71093265,2470,2470,2470,2470,0
|
|
20230714,153900,71093265,2470,2470,2470,2470,0
|
|
20230714,153800,71093265,2470,2470,2470,2470,0
|
|
20230714,153700,71093265,2470,2470,2470,2470,0
|
|
20230714,153600,71093265,2470,2470,2470,2470,0
|
|
20230714,153500,71093265,2470,2470,2470,2470,0
|
|
20230714,153400,71093265,2470,2470,2470,2470,0
|
|
20230714,153300,71093265,2470,2470,2470,2470,0
|
|
20230714,153200,71093265,2470,2470,2470,2470,0
|
|
20230714,153100,71093265,2470,2470,2470,2470,0
|
|
20230714,153000,71093265,2470,2470,2470,2470,792
|
|
20230714,152900,69137025,2470,2470,2470,2470,0
|
|
20230714,152800,69137025,2470,2470,2470,2470,0
|
|
20230714,152700,69137025,2470,2470,2470,2470,0
|
|
20230714,152600,69137025,2470,2470,2470,2470,0
|
|
20230714,152500,69137025,2470,2470,2470,2470,0
|
|
20230714,152400,69137025,2470,2470,2470,2470,0
|
|
20230714,152300,69137025,2470,2470,2470,2470,0
|
|
20230714,152200,69137025,2470,2470,2470,2470,0
|
|
20230714,152100,69137025,2470,2470,2470,2470,0
|
|
20230714,152000,69137025,2470,2470,2470,2470,0
|
|
20230714,151900,69137025,2470,2455,2470,2455,54
|
|
20230714,151800,69004425,2470,2470,2470,2470,0
|
|
20230714,151700,69004425,2470,2470,2470,2470,3
|
|
20230714,151600,68997015,2470,2470,2470,2470,0
|
|
20230714,151500,68997015,2470,2470,2470,2470,0
|
|
20230714,151400,68997015,2470,2470,2470,2470,0
|
|
20230714,151300,68997015,2470,2470,2470,2470,0
|
|
20230714,151200,68997015,2470,2470,2470,2470,0
|
|
20230714,151100,68997015,2470,2470,2470,2470,0
|
|
20230714,151000,68997015,2470,2470,2470,2470,0
|
|
20230714,150900,68997015,2470,2470,2470,2470,5
|
|
20230714,150800,68984665,2470,2470,2470,2470,0
|
|
20230714,150700,68984665,2470,2470,2470,2470,9
|
|
20230714,150600,68962435,2475,2475,2475,2475,0
|
|
20230714,150500,68962435,2475,2475,2475,2475,0
|
|
20230714,150400,68962435,2475,2475,2475,2475,0
|
|
20230714,150300,68962435,2475,2475,2475,2475,0
|
|
20230714,150200,68962435,2475,2475,2475,2475,0
|
|
20230714,150100,68962435,2475,2475,2475,2475,0
|
|
20230714,150000,68962435,2475,2475,2475,2475,0
|
|
20230714,145900,68962435,2475,2475,2475,2475,0
|
|
20230714,145800,68962435,2475,2475,2475,2475,0
|
|
20230714,145700,68962435,2475,2475,2475,2475,0
|
|
20230714,145600,68962435,2475,2475,2475,2475,0
|
|
20230714,145500,68962435,2475,2475,2475,2475,0
|
|
20230714,145400,68962435,2475,2475,2475,2475,0
|
|
20230714,145300,68962435,2475,2475,2475,2475,0
|
|
20230714,145200,68962435,2475,2475,2475,2475,0
|
|
20230714,145100,68962435,2475,2450,2475,2450,430
|
|
20230714,145000,67906910,2435,2435,2435,2435,0
|
|
20230714,144900,67906910,2435,2435,2435,2435,56
|
|
20230714,144800,67770550,2435,2435,2435,2435,1
|
|
20230714,144700,67768115,2430,2430,2430,2430,0
|
|
20230714,144600,67768115,2430,2430,2430,2430,0
|
|
20230714,144500,67768115,2430,2430,2430,2430,0
|
|
20230714,144400,67768115,2430,2430,2430,2430,0
|
|
20230714,144300,67768115,2430,2435,2435,2430,445
|
|
20230714,144200,66684565,2460,2460,2460,2460,0
|
|
20230714,144100,66684565,2460,2460,2460,2460,0
|
|
20230714,144000,66684565,2460,2460,2460,2460,0
|
|
20230714,143900,66684565,2460,2460,2460,2460,0
|
|
20230714,143800,66684565,2460,2460,2460,2460,0
|
|
20230714,143700,66684565,2460,2460,2460,2460,0
|
|
20230714,143600,66684565,2460,2460,2460,2460,0
|
|
20230714,143500,66684565,2460,2460,2460,2460,0
|
|
20230714,143400,66684565,2460,2460,2460,2460,1
|
|
20230714,143300,66682105,2475,2475,2475,2475,0
|
|
20230714,143200,66682105,2475,2475,2475,2475,0
|
|
20230714,143100,66682105,2475,2475,2475,2475,0
|
|
20230714,143000,66682105,2475,2475,2475,2475,0
|
|
20230714,142900,66682105,2475,2475,2475,2475,0
|
|
20230714,142800,66682105,2475,2475,2475,2475,0
|
|
20230714,142700,66682105,2475,2475,2475,2475,0
|
|
20230714,142600,66682105,2475,2475,2475,2475,0
|
|
20230714,142500,66682105,2475,2455,2475,2455,1440
|
|
20230714,142400,63136150,2455,2445,2455,2445,971
|
|
20230714,142300,60758695,2450,2435,2450,2435,1375
|
|
20230714,142200,57407065,2435,2435,2435,2435,0
|
|
20230714,142100,57407065,2435,2435,2435,2435,0
|
|
20230714,142000,57407065,2435,2435,2435,2435,0
|
|
20230714,141900,57407065,2435,2435,2435,2435,0
|
|
20230714,141800,57407065,2435,2435,2435,2435,0
|
|
20230714,141700,57407065,2435,2435,2435,2435,0
|
|
20230714,141600,57407065,2435,2435,2435,2435,0
|
|
20230714,141500,57407065,2435,2435,2435,2435,0
|
|
20230714,141400,57407065,2435,2435,2435,2435,0
|
|
20230714,141300,57407065,2435,2435,2435,2435,0
|
|
20230714,141200,57407065,2435,2435,2435,2435,0
|
|
20230714,141100,57407065,2435,2435,2435,2435,0
|
|
20230714,141000,57407065,2435,2435,2435,2435,0
|
|
20230714,140900,57407065,2435,2435,2435,2435,0
|
|
20230714,140800,57407065,2435,2435,2435,2435,0
|
|
20230714,140700,57407065,2435,2435,2435,2435,0
|
|
20230714,140600,57407065,2435,2425,2435,2425,25
|
|
20230714,140500,57346430,2425,2425,2425,2425,0
|
|
20230714,140400,57346430,2425,2425,2425,2425,0
|
|
20230714,140300,57346430,2425,2425,2425,2425,0
|
|
20230714,140200,57346430,2425,2425,2425,2425,0
|
|
20230714,140100,57346430,2425,2425,2425,2425,0
|
|
20230714,140000,57346430,2425,2425,2425,2425,1
|
|
20230714,135900,57344005,2420,2420,2420,2420,0
|
|
20230714,135800,57344005,2420,2420,2420,2420,5
|
|
20230714,135700,57331905,2425,2425,2425,2425,256
|
|
20230714,135600,56711105,2425,2425,2425,2425,0
|
|
20230714,135500,56711105,2425,2425,2425,2425,0
|
|
20230714,135400,56711105,2425,2425,2425,2425,0
|
|
20230714,135300,56711105,2425,2425,2425,2425,0
|
|
20230714,135200,56711105,2425,2425,2425,2425,0
|
|
20230714,135100,56711105,2425,2425,2425,2425,0
|
|
20230714,135000,56711105,2425,2425,2425,2425,0
|
|
20230714,134900,56711105,2425,2425,2425,2425,19
|
|
20230714,134800,56665030,2425,2425,2425,2425,1481
|
|
20230714,134700,53073605,2425,2425,2425,2425,0
|
|
20230714,134600,53073605,2425,2425,2425,2425,0
|
|
20230714,134500,53073605,2425,2425,2425,2425,0
|
|
20230714,134400,53073605,2425,2425,2425,2425,0
|
|
20230714,134300,53073605,2425,2425,2425,2425,0
|
|
20230714,134200,53073605,2425,2425,2425,2425,0
|
|
20230714,134100,53073605,2425,2425,2425,2425,0
|
|
20230714,134000,53073605,2425,2425,2425,2425,0
|
|
20230714,133900,53073605,2425,2425,2425,2425,0
|
|
20230714,133800,53073605,2425,2425,2425,2425,0
|
|
20230714,133700,53073605,2425,2425,2425,2425,0
|
|
20230714,133600,53073605,2425,2425,2425,2425,0
|
|
20230714,133500,53073605,2425,2425,2425,2425,1
|
|
20230714,133400,53071180,2425,2425,2425,2425,0
|
|
20230714,133300,53071180,2425,2425,2425,2425,3
|
|
20230714,133200,53063905,2435,2435,2435,2435,0
|
|
20230714,133100,53063905,2435,2435,2435,2435,0
|
|
20230714,133000,53063905,2435,2435,2435,2435,0
|
|
20230714,132900,53063905,2435,2435,2435,2435,0
|
|
20230714,132800,53063905,2435,2435,2435,2435,0
|
|
20230714,132700,53063905,2435,2435,2435,2435,0
|
|
20230714,132600,53063905,2435,2435,2435,2435,0
|
|
20230714,132500,53063905,2435,2435,2435,2435,0
|
|
20230714,132400,53063905,2435,2435,2435,2435,0
|
|
20230714,132300,53063905,2435,2435,2435,2435,200
|
|
20230714,132200,52576905,2435,2435,2435,2435,0
|
|
20230714,132100,52576905,2435,2435,2435,2435,0
|
|
20230714,132000,52576905,2435,2435,2435,2435,0
|
|
20230714,131900,52576905,2435,2435,2435,2435,0
|
|
20230714,131800,52576905,2435,2435,2435,2435,0
|
|
20230714,131700,52576905,2435,2435,2435,2435,0
|
|
20230714,131600,52576905,2435,2435,2435,2435,0
|
|
20230714,131500,52576905,2435,2435,2435,2435,3
|
|
20230714,131400,52569600,2440,2440,2440,2440,0
|
|
20230714,131300,52569600,2440,2440,2440,2440,0
|
|
20230714,131200,52569600,2440,2440,2440,2440,0
|
|
20230714,131100,52569600,2440,2440,2440,2440,0
|
|
20230714,131000,52569600,2440,2440,2440,2440,0
|
|
20230714,130900,52569600,2440,2440,2440,2440,0
|
|
20230714,130800,52569600,2440,2440,2440,2440,0
|
|
20230714,130700,52569600,2440,2440,2440,2440,0
|
|
20230714,130600,52569600,2440,2440,2440,2440,0
|
|
20230714,130500,52569600,2440,2440,2440,2440,0
|
|
20230714,130400,52569600,2440,2440,2440,2440,0
|
|
20230714,130300,52569600,2440,2440,2440,2440,0
|
|
20230714,130200,52569600,2440,2440,2440,2440,0
|
|
20230714,130100,52569600,2440,2440,2440,2440,0
|
|
20230714,130000,52569600,2440,2440,2440,2440,0
|
|
20230714,125900,52569600,2440,2440,2440,2440,0
|
|
20230714,125800,52569600,2440,2440,2440,2440,0
|
|
20230714,125700,52569600,2440,2440,2440,2440,0
|
|
20230714,125600,52569600,2440,2440,2440,2440,0
|
|
20230714,125500,52569600,2440,2435,2440,2435,840
|
|
20230714,125400,50524175,2435,2435,2435,2435,0
|
|
20230714,125300,50524175,2435,2435,2435,2435,0
|
|
20230714,125200,50524175,2435,2435,2435,2435,0
|
|
20230714,125100,50524175,2435,2435,2435,2435,0
|
|
20230714,125000,50524175,2435,2435,2435,2435,0
|
|
20230714,124900,50524175,2435,2435,2435,2435,200
|
|
20230714,124800,50037175,2440,2440,2440,2440,0
|
|
20230714,124700,50037175,2440,2440,2440,2440,0
|
|
20230714,124600,50037175,2440,2440,2440,2440,0
|
|
20230714,124500,50037175,2440,2440,2440,2440,0
|
|
20230714,124400,50037175,2440,2440,2440,2440,0
|
|
20230714,124300,50037175,2440,2440,2440,2440,0
|
|
20230714,124200,50037175,2440,2440,2440,2440,0
|
|
20230714,124100,50037175,2440,2435,2440,2435,850
|
|
20230714,124000,47967405,2435,2435,2435,2435,0
|
|
20230714,123900,47967405,2435,2435,2435,2435,0
|
|
20230714,123800,47967405,2435,2435,2435,2435,0
|
|
20230714,123700,47967405,2435,2430,2435,2430,2
|
|
20230714,123600,47962540,2430,2430,2430,2430,1
|
|
20230714,123500,47960110,2435,2435,2435,2435,0
|
|
20230714,123400,47960110,2435,2435,2435,2435,0
|
|
20230714,123300,47960110,2435,2435,2435,2435,0
|
|
20230714,123200,47960110,2435,2435,2435,2435,0
|
|
20230714,123100,47960110,2435,2435,2435,2435,0
|
|
20230714,123000,47960110,2435,2435,2435,2435,3
|
|
20230714,122900,47952805,2455,2455,2455,2455,0
|
|
20230714,122800,47952805,2455,2455,2455,2455,0
|
|
20230714,122700,47952805,2455,2455,2455,2455,0
|
|
20230714,122600,47952805,2455,2455,2455,2455,0
|
|
20230714,122500,47952805,2455,2440,2455,2440,1001
|
|
20230714,122400,45509310,2440,2440,2440,2440,0
|
|
20230714,122300,45509310,2440,2440,2440,2440,0
|
|
20230714,122200,45509310,2440,2440,2440,2440,0
|
|
20230714,122100,45509310,2440,2425,2440,2425,380
|
|
20230714,122000,44587775,2425,2425,2425,2425,0
|
|
20230714,121900,44587775,2425,2425,2425,2425,0
|
|
20230714,121800,44587775,2425,2425,2425,2425,0
|
|
20230714,121700,44587775,2425,2425,2425,2425,0
|
|
20230714,121600,44587775,2425,2425,2425,2425,0
|
|
20230714,121500,44587775,2425,2425,2425,2425,0
|
|
20230714,121400,44587775,2425,2425,2425,2425,0
|
|
20230714,121300,44587775,2425,2425,2425,2425,0
|
|
20230714,121200,44587775,2425,2425,2425,2425,0
|
|
20230714,121100,44587775,2425,2425,2425,2425,0
|
|
20230714,121000,44587775,2425,2425,2425,2425,289
|
|
20230714,120900,43886950,2425,2425,2425,2425,0
|
|
20230714,120800,43886950,2425,2425,2425,2425,0
|
|
20230714,120700,43886950,2425,2425,2425,2425,50
|
|
20230714,120600,43765700,2425,2425,2425,2425,0
|
|
20230714,120500,43765700,2425,2425,2425,2425,0
|
|
20230714,120400,43765700,2425,2425,2425,2425,0
|
|
20230714,120300,43765700,2425,2425,2425,2425,0
|
|
20230714,120200,43765700,2425,2425,2425,2425,0
|
|
20230714,120100,43765700,2425,2425,2425,2425,0
|
|
20230714,120000,43765700,2425,2425,2425,2425,226
|
|
20230714,115900,43217650,2460,2460,2460,2460,0
|
|
20230714,115800,43217650,2460,2460,2460,2460,0
|
|
20230714,115700,43217650,2460,2460,2460,2460,0
|
|
20230714,115600,43217650,2460,2460,2460,2460,0
|
|
20230714,115500,43217650,2460,2460,2460,2460,0
|
|
20230714,115400,43217650,2460,2460,2460,2460,0
|
|
20230714,115300,43217650,2460,2460,2460,2460,0
|
|
20230714,115200,43217650,2460,2460,2460,2460,0
|
|
20230714,115100,43217650,2460,2460,2460,2460,0
|
|
20230714,115000,43217650,2460,2460,2460,2460,0
|
|
20230714,114900,43217650,2460,2460,2460,2460,0
|
|
20230714,114800,43217650,2460,2450,2460,2400,10041
|
|
20230714,114700,19014890,2470,2470,2470,2470,0
|
|
20230714,114600,19014890,2470,2470,2470,2470,0
|
|
20230714,114500,19014890,2470,2470,2470,2470,0
|
|
20230714,114400,19014890,2470,2470,2470,2470,0
|
|
20230714,114300,19014890,2470,2470,2470,2470,0
|
|
20230714,114200,19014890,2470,2470,2470,2470,0
|
|
20230714,114100,19014890,2470,2470,2470,2470,0
|
|
20230714,114000,19014890,2470,2470,2470,2470,0
|
|
20230714,113900,19014890,2470,2470,2470,2470,0
|
|
20230714,113800,19014890,2470,2470,2470,2470,0
|
|
20230714,113700,19014890,2470,2470,2470,2470,0
|
|
20230714,113600,19014890,2470,2470,2470,2470,0
|
|
20230714,113500,19014890,2470,2470,2470,2470,0
|
|
20230714,113400,19014890,2470,2470,2470,2470,0
|
|
20230714,113300,19014890,2470,2470,2470,2470,0
|
|
20230714,113200,19014890,2470,2470,2470,2470,0
|
|
20230714,113100,19014890,2470,2470,2470,2470,0
|
|
20230714,113000,19014890,2470,2470,2470,2470,0
|
|
20230714,112900,19014890,2470,2470,2470,2470,0
|
|
20230714,112800,19014890,2470,2470,2470,2470,0
|
|
20230714,112700,19014890,2470,2470,2470,2470,0
|
|
20230714,112600,19014890,2470,2470,2470,2470,0
|
|
20230714,112500,19014890,2470,2470,2470,2470,2
|
|
20230714,112400,19009950,2435,2435,2435,2435,0
|
|
20230714,112300,19009950,2435,2435,2435,2435,0
|
|
20230714,112200,19009950,2435,2435,2435,2435,0
|
|
20230714,112100,19009950,2435,2435,2435,2435,0
|
|
20230714,112000,19009950,2435,2435,2435,2435,0
|
|
20230714,111900,19009950,2435,2435,2435,2435,0
|
|
20230714,111800,19009950,2435,2435,2435,2435,0
|
|
20230714,111700,19009950,2435,2435,2435,2435,0
|
|
20230714,111600,19009950,2435,2435,2435,2435,0
|
|
20230714,111500,19009950,2435,2435,2435,2435,0
|
|
20230714,111400,19009950,2435,2435,2435,2435,0
|
|
20230714,111300,19009950,2435,2435,2435,2435,0
|
|
20230714,111200,19009950,2435,2435,2435,2435,0
|
|
20230714,111100,19009950,2435,2435,2435,2435,0
|
|
20230714,111000,19009950,2435,2435,2435,2435,0
|
|
20230714,110900,19009950,2435,2435,2435,2435,0
|
|
20230714,110800,19009950,2435,2435,2435,2435,0
|
|
20230714,110700,19009950,2435,2435,2435,2435,0
|
|
20230714,110600,19009950,2435,2435,2435,2435,0
|
|
20230714,110500,19009950,2435,2435,2435,2435,0
|
|
20230714,110400,19009950,2435,2435,2435,2435,0
|
|
20230714,110300,19009950,2435,2445,2445,2435,530
|
|
20230714,110200,17716175,2475,2475,2475,2475,0
|
|
20230714,110100,17716175,2475,2475,2475,2475,0
|
|
20230714,110000,17716175,2475,2475,2475,2475,0
|
|
20230714,105900,17716175,2475,2475,2475,2475,2
|
|
20230714,105800,17711225,2480,2480,2480,2480,0
|
|
20230714,105700,17711225,2480,2480,2480,2480,0
|
|
20230714,105600,17711225,2480,2470,2480,2470,181
|
|
20230714,105500,17263465,2440,2440,2440,2440,0
|
|
20230714,105400,17263465,2440,2440,2440,2440,0
|
|
20230714,105300,17263465,2440,2440,2440,2440,0
|
|
20230714,105200,17263465,2440,2440,2440,2440,0
|
|
20230714,105100,17263465,2440,2450,2450,2440,200
|
|
20230714,105000,16774955,2470,2470,2470,2470,0
|
|
20230714,104900,16774955,2470,2470,2470,2470,0
|
|
20230714,104800,16774955,2470,2470,2470,2470,0
|
|
20230714,104700,16774955,2470,2470,2470,2470,0
|
|
20230714,104600,16774955,2470,2470,2470,2470,0
|
|
20230714,104500,16774955,2470,2470,2470,2470,0
|
|
20230714,104400,16774955,2470,2470,2470,2470,0
|
|
20230714,104300,16774955,2470,2470,2470,2470,0
|
|
20230714,104200,16774955,2470,2470,2470,2470,0
|
|
20230714,104100,16774955,2470,2470,2470,2470,0
|
|
20230714,104000,16774955,2470,2470,2470,2470,0
|
|
20230714,103900,16774955,2470,2470,2470,2470,0
|
|
20230714,103800,16774955,2470,2470,2470,2470,0
|
|
20230714,103700,16774955,2470,2470,2470,2470,0
|
|
20230714,103600,16774955,2470,2470,2470,2470,0
|
|
20230714,103500,16774955,2470,2470,2470,2470,0
|
|
20230714,103400,16774955,2470,2470,2470,2470,0
|
|
20230714,103300,16774955,2470,2470,2470,2470,0
|
|
20230714,103200,16774955,2470,2470,2470,2470,0
|
|
20230714,103100,16774955,2470,2470,2470,2470,0
|
|
20230714,103000,16774955,2470,2470,2470,2470,0
|
|
20230714,102900,16774955,2470,2470,2470,2470,0
|
|
20230714,102800,16774955,2470,2470,2470,2470,0
|
|
20230714,102700,16774955,2470,2470,2470,2470,0
|
|
20230714,102600,16774955,2470,2470,2470,2470,0
|
|
20230714,102500,16774955,2470,2470,2470,2470,0
|
|
20230714,102400,16774955,2470,2470,2470,2470,0
|
|
20230714,102300,16774955,2470,2470,2470,2470,0
|
|
20230714,102200,16774955,2470,2470,2470,2470,0
|
|
20230714,102100,16774955,2470,2470,2470,2470,0
|
|
20230714,102000,16774955,2470,2470,2470,2470,0
|
|
20230714,101900,16774955,2470,2470,2470,2470,0
|
|
20230714,101800,16774955,2470,2470,2470,2470,0
|
|
20230714,101700,16774955,2470,2470,2470,2470,0
|
|
20230714,101600,16774955,2470,2470,2470,2470,0
|
|
20230714,101500,16774955,2470,2470,2470,2470,0
|
|
20230714,101400,16774955,2470,2470,2470,2470,4
|
|
20230714,101300,16765075,2470,2470,2470,2470,0
|
|
20230714,101200,16765075,2470,2470,2470,2470,0
|
|
20230714,101100,16765075,2470,2470,2470,2470,20
|
|
20230714,101000,16715675,2475,2470,2485,2470,40
|
|
20230714,100900,16616565,2485,2485,2485,2485,0
|
|
20230714,100800,16616565,2485,2445,2485,2445,2301
|
|
20230714,100700,10990580,2485,2485,2485,2485,1
|
|
20230714,100600,10988095,2450,2465,2465,2450,845
|
|
20230714,100500,8916330,2465,2485,2490,2465,404
|
|
20230714,100400,7910570,2490,2490,2490,2490,0
|
|
20230714,100300,7910570,2490,2490,2490,2490,0
|
|
20230714,100200,7910570,2490,2490,2490,2490,0
|
|
20230714,100100,7910570,2490,2490,2490,2490,0
|
|
20230714,100000,7910570,2490,2490,2490,2490,0
|
|
20230714,095900,7910570,2490,2490,2490,2490,0
|
|
20230714,095800,7910570,2490,2490,2490,2490,0
|
|
20230714,095700,7910570,2490,2460,2490,2460,2013
|
|
20230714,095600,2958260,2490,2490,2490,2490,1
|
|
20230714,095500,2955770,2490,2490,2490,2490,0
|
|
20230714,095400,2955770,2490,2490,2490,2490,0
|
|
20230714,095300,2955770,2490,2490,2490,2490,0
|
|
20230714,095200,2955770,2490,2490,2490,2490,0
|
|
20230714,095100,2955770,2490,2490,2490,2490,200
|
|
20230714,095000,2457770,2490,2490,2490,2490,33
|
|
20230714,094900,2375600,2490,2490,2490,2490,0
|
|
20230714,094800,2375600,2490,2490,2490,2490,0
|
|
20230714,094700,2375600,2490,2490,2490,2490,1
|
|
20230714,094600,2373110,2465,2465,2465,2465,0
|
|
20230714,094500,2373110,2465,2465,2465,2465,0
|
|
20230714,094400,2373110,2465,2465,2465,2465,0
|
|
20230714,094300,2373110,2465,2465,2465,2465,0
|
|
20230714,094200,2373110,2465,2470,2470,2465,183
|
|
20230714,094100,1921935,2495,2495,2495,2495,0
|
|
20230714,094000,1921935,2495,2495,2495,2495,0
|
|
20230714,093900,1921935,2495,2495,2495,2495,0
|
|
20230714,093800,1921935,2495,2495,2495,2495,0
|
|
20230714,093700,1921935,2495,2485,2495,2485,35
|
|
20230714,093600,1834900,2485,2450,2485,2450,201
|
|
20230714,093500,1342415,2450,2450,2450,2450,0
|
|
20230714,093400,1342415,2450,2450,2450,2450,0
|
|
20230714,093300,1342415,2450,2450,2450,2450,0
|
|
20230714,093200,1342415,2450,2450,2450,2450,0
|
|
20230714,093100,1342415,2450,2450,2450,2450,0
|
|
20230714,093000,1342415,2450,2450,2450,2450,0
|
|
20230714,092900,1342415,2450,2450,2450,2450,0
|
|
20230714,092800,1342415,2450,2450,2450,2450,0
|
|
20230714,092700,1342415,2450,2450,2450,2450,0
|
|
20230714,092600,1342415,2450,2450,2450,2450,0
|
|
20230714,092500,1342415,2450,2450,2450,2450,0
|
|
20230714,092400,1342415,2450,2450,2450,2450,22
|
|
20230714,092300,1288515,2445,2455,2455,2445,112
|
|
20230714,092200,1014545,2495,2495,2495,2495,1
|
|
20230714,092100,1012050,2495,2495,2495,2495,0
|
|
20230714,092000,1012050,2495,2495,2495,2495,0
|
|
20230714,091900,1012050,2495,2495,2495,2495,0
|
|
20230714,091800,1012050,2495,2495,2495,2495,0
|
|
20230714,091700,1012050,2495,2490,2495,2490,20
|
|
20230714,091600,962210,2475,2475,2475,2475,0
|
|
20230714,091500,962210,2475,2475,2475,2475,0
|
|
20230714,091400,962210,2475,2475,2475,2475,0
|
|
20230714,091300,962210,2475,2475,2475,2475,0
|
|
20230714,091200,962210,2475,2475,2475,2475,0
|
|
20230714,091100,962210,2475,2475,2475,2475,5
|
|
20230714,091000,949835,2480,2480,2480,2480,0
|
|
20230714,090900,949835,2480,2480,2480,2480,0
|
|
20230714,090800,949835,2480,2480,2480,2480,0
|
|
20230714,090700,949835,2480,2480,2480,2480,26
|
|
20230714,090600,885355,2475,2475,2475,2475,0
|
|
20230714,090500,885355,2475,2475,2475,2475,1
|
|
20230714,090400,882880,2480,2480,2480,2480,0
|
|
20230714,090300,882880,2480,2480,2480,2480,0
|
|
20230714,090200,882880,2480,2480,2480,2480,0
|
|
20230714,090100,882880,2480,2480,2480,2480,0
|
|
20230714,090000,882880,2480,2480,2480,2480,356
|