614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191100,85523130,2355,2355,2355,2355,2194
|
|
20230721,191000,85523130,2355,2355,2355,2355,0
|
|
20230721,190900,85523130,2355,2355,2355,2355,0
|
|
20230721,190800,85523130,2355,2355,2355,2355,0
|
|
20230721,190700,85523130,2355,2355,2355,2355,0
|
|
20230721,190600,85523130,2355,2355,2355,2355,0
|
|
20230721,190500,85523130,2355,2355,2355,2355,0
|
|
20230721,190400,85523130,2355,2355,2355,2355,0
|
|
20230721,190300,85523130,2355,2355,2355,2355,0
|
|
20230721,190200,85523130,2355,2355,2355,2355,0
|
|
20230721,190100,85523130,2355,2355,2355,2355,0
|
|
20230721,190000,85523130,2355,2355,2355,2355,0
|
|
20230721,185900,85523130,2355,2355,2355,2355,0
|
|
20230721,185800,85523130,2355,2355,2355,2355,0
|
|
20230721,185700,85523130,2355,2355,2355,2355,0
|
|
20230721,185600,85523130,2355,2355,2355,2355,0
|
|
20230721,185500,85523130,2355,2355,2355,2355,0
|
|
20230721,185400,85523130,2355,2355,2355,2355,0
|
|
20230721,185300,85523130,2355,2355,2355,2355,0
|
|
20230721,185200,85523130,2355,2355,2355,2355,0
|
|
20230721,185100,85523130,2355,2355,2355,2355,0
|
|
20230721,185000,85523130,2355,2355,2355,2355,0
|
|
20230721,184900,85523130,2355,2355,2355,2355,0
|
|
20230721,184800,85523130,2355,2355,2355,2355,0
|
|
20230721,184700,85523130,2355,2355,2355,2355,0
|
|
20230721,184600,85523130,2355,2355,2355,2355,0
|
|
20230721,184500,85523130,2355,2355,2355,2355,0
|
|
20230721,184400,85523130,2355,2355,2355,2355,0
|
|
20230721,184300,85523130,2355,2355,2355,2355,0
|
|
20230721,184200,85523130,2355,2355,2355,2355,0
|
|
20230721,184100,85523130,2355,2355,2355,2355,2194
|
|
20230721,184000,85523130,2355,2355,2355,2355,0
|
|
20230721,183900,85523130,2355,2355,2355,2355,0
|
|
20230721,183800,85523130,2355,2355,2355,2355,0
|
|
20230721,183700,85523130,2355,2355,2355,2355,0
|
|
20230721,183600,85523130,2355,2355,2355,2355,0
|
|
20230721,183500,85523130,2355,2355,2355,2355,0
|
|
20230721,183400,85523130,2355,2355,2355,2355,0
|
|
20230721,183300,85523130,2355,2355,2355,2355,0
|
|
20230721,183200,85523130,2355,2355,2355,2355,0
|
|
20230721,183100,85523130,2355,2355,2355,2355,0
|
|
20230721,183000,85523130,2355,2355,2355,2355,0
|
|
20230721,182900,85523130,2355,2355,2355,2355,0
|
|
20230721,182800,85523130,2355,2355,2355,2355,0
|
|
20230721,182700,85523130,2355,2355,2355,2355,0
|
|
20230721,182600,85523130,2355,2355,2355,2355,0
|
|
20230721,182500,85523130,2355,2355,2355,2355,0
|
|
20230721,182400,85523130,2355,2355,2355,2355,0
|
|
20230721,182300,85523130,2355,2355,2355,2355,0
|
|
20230721,182200,85523130,2355,2355,2355,2355,0
|
|
20230721,182100,85523130,2355,2355,2355,2355,0
|
|
20230721,182000,85523130,2355,2355,2355,2355,0
|
|
20230721,181900,85523130,2355,2355,2355,2355,0
|
|
20230721,181800,85523130,2355,2355,2355,2355,0
|
|
20230721,181700,85523130,2355,2355,2355,2355,0
|
|
20230721,181600,85523130,2355,2355,2355,2355,0
|
|
20230721,181500,85523130,2355,2355,2355,2355,0
|
|
20230721,181400,85523130,2355,2355,2355,2355,0
|
|
20230721,181300,85523130,2355,2355,2355,2355,0
|
|
20230721,181200,85523130,2355,2355,2355,2355,0
|
|
20230721,181100,85523130,2355,2355,2355,2355,2194
|
|
20230721,181000,85523130,2355,2355,2355,2355,0
|
|
20230721,180900,85523130,2355,2355,2355,2355,0
|
|
20230721,180800,85523130,2355,2355,2355,2355,0
|
|
20230721,180700,85523130,2355,2355,2355,2355,0
|
|
20230721,180600,85523130,2355,2355,2355,2355,0
|
|
20230721,180500,85523130,2355,2355,2355,2355,0
|
|
20230721,180400,85523130,2355,2355,2355,2355,0
|
|
20230721,180300,85523130,2355,2355,2355,2355,0
|
|
20230721,180200,85523130,2355,2355,2355,2355,0
|
|
20230721,180100,85523130,2355,2355,2355,2355,0
|
|
20230721,180000,85523130,2355,2355,2355,2355,0
|
|
20230721,175900,85523130,2355,2355,2355,2355,0
|
|
20230721,175800,85523130,2355,2355,2355,2355,0
|
|
20230721,175700,85523130,2355,2355,2355,2355,0
|
|
20230721,175600,85523130,2355,2355,2355,2355,0
|
|
20230721,175500,85523130,2355,2355,2355,2355,0
|
|
20230721,175400,85523130,2355,2355,2355,2355,0
|
|
20230721,175300,85523130,2355,2355,2355,2355,0
|
|
20230721,175200,85523130,2355,2355,2355,2355,0
|
|
20230721,175100,85523130,2355,2355,2355,2355,0
|
|
20230721,175000,85523130,2355,2355,2355,2355,0
|
|
20230721,174900,85523130,2355,2355,2355,2355,0
|
|
20230721,174800,85523130,2355,2355,2355,2355,0
|
|
20230721,174700,85523130,2355,2355,2355,2355,0
|
|
20230721,174600,85523130,2355,2355,2355,2355,0
|
|
20230721,174500,85523130,2355,2355,2355,2355,0
|
|
20230721,174400,85523130,2355,2355,2355,2355,0
|
|
20230721,174300,85523130,2355,2355,2355,2355,0
|
|
20230721,174200,85523130,2355,2355,2355,2355,0
|
|
20230721,174100,85523130,2355,2355,2355,2355,2194
|
|
20230721,174000,85523130,2355,2355,2355,2355,0
|
|
20230721,173900,85523130,2355,2355,2355,2355,0
|
|
20230721,173800,85523130,2355,2355,2355,2355,0
|
|
20230721,173700,85523130,2355,2355,2355,2355,0
|
|
20230721,173600,85523130,2355,2355,2355,2355,0
|
|
20230721,173500,85523130,2355,2355,2355,2355,0
|
|
20230721,173400,85523130,2355,2355,2355,2355,0
|
|
20230721,173300,85523130,2355,2355,2355,2355,0
|
|
20230721,173200,85523130,2355,2355,2355,2355,0
|
|
20230721,173100,85523130,2355,2355,2355,2355,0
|
|
20230721,173000,85523130,2355,2355,2355,2355,0
|
|
20230721,172900,85523130,2355,2355,2355,2355,0
|
|
20230721,172800,85523130,2355,2355,2355,2355,0
|
|
20230721,172700,85523130,2355,2355,2355,2355,0
|
|
20230721,172600,85523130,2355,2355,2355,2355,0
|
|
20230721,172500,85523130,2355,2355,2355,2355,0
|
|
20230721,172400,85523130,2355,2355,2355,2355,0
|
|
20230721,172300,85523130,2355,2355,2355,2355,0
|
|
20230721,172200,85523130,2355,2355,2355,2355,0
|
|
20230721,172100,85523130,2355,2355,2355,2355,0
|
|
20230721,172000,85523130,2355,2355,2355,2355,0
|
|
20230721,171900,85523130,2355,2355,2355,2355,0
|
|
20230721,171800,85523130,2355,2355,2355,2355,0
|
|
20230721,171700,85523130,2355,2355,2355,2355,0
|
|
20230721,171600,85523130,2355,2355,2355,2355,0
|
|
20230721,171500,85523130,2355,2355,2355,2355,0
|
|
20230721,171400,85523130,2355,2355,2355,2355,0
|
|
20230721,171300,85523130,2355,2355,2355,2355,0
|
|
20230721,171200,85523130,2355,2355,2355,2355,0
|
|
20230721,171100,85523130,2355,2355,2355,2355,2194
|
|
20230721,171000,85523130,2355,2355,2355,2355,0
|
|
20230721,170900,85523130,2355,2355,2355,2355,0
|
|
20230721,170800,85523130,2355,2355,2355,2355,0
|
|
20230721,170700,85523130,2355,2355,2355,2355,0
|
|
20230721,170600,85523130,2355,2355,2355,2355,0
|
|
20230721,170500,85523130,2355,2355,2355,2355,0
|
|
20230721,170400,85523130,2355,2355,2355,2355,0
|
|
20230721,170300,85523130,2355,2355,2355,2355,0
|
|
20230721,170200,85523130,2355,2355,2355,2355,0
|
|
20230721,170100,85523130,2355,2355,2355,2355,0
|
|
20230721,170000,85523130,2355,2355,2355,2355,0
|
|
20230721,165900,85523130,2355,2355,2355,2355,0
|
|
20230721,165800,85523130,2355,2355,2355,2355,0
|
|
20230721,165700,85523130,2355,2355,2355,2355,0
|
|
20230721,165600,85523130,2355,2355,2355,2355,0
|
|
20230721,165500,85523130,2355,2355,2355,2355,0
|
|
20230721,165400,85523130,2355,2355,2355,2355,0
|
|
20230721,165300,85523130,2355,2355,2355,2355,0
|
|
20230721,165200,85523130,2355,2355,2355,2355,0
|
|
20230721,165100,85523130,2355,2355,2355,2355,0
|
|
20230721,165000,85523130,2355,2355,2355,2355,0
|
|
20230721,164900,85523130,2355,2355,2355,2355,0
|
|
20230721,164800,85523130,2355,2355,2355,2355,0
|
|
20230721,164700,85523130,2355,2355,2355,2355,0
|
|
20230721,164600,85523130,2355,2355,2355,2355,0
|
|
20230721,164500,85523130,2355,2355,2355,2355,0
|
|
20230721,164400,85523130,2355,2355,2355,2355,0
|
|
20230721,164300,85523130,2355,2355,2355,2355,0
|
|
20230721,164200,85523130,2355,2355,2355,2355,0
|
|
20230721,164100,85523130,2355,2355,2355,2355,2194
|
|
20230721,164000,85523130,2355,2355,2355,2355,0
|
|
20230721,163900,85523130,2355,2355,2355,2355,0
|
|
20230721,163800,85523130,2355,2355,2355,2355,0
|
|
20230721,163700,85523130,2355,2355,2355,2355,0
|
|
20230721,163600,85523130,2355,2355,2355,2355,0
|
|
20230721,163500,85523130,2355,2355,2355,2355,0
|
|
20230721,163400,85523130,2355,2355,2355,2355,0
|
|
20230721,163300,85523130,2355,2355,2355,2355,0
|
|
20230721,163200,85523130,2355,2355,2355,2355,0
|
|
20230721,163100,85523130,2355,2355,2355,2355,0
|
|
20230721,163000,85523130,2355,2355,2355,2355,0
|
|
20230721,162900,85523130,2355,2355,2355,2355,0
|
|
20230721,162800,85523130,2355,2355,2355,2355,0
|
|
20230721,162700,85523130,2355,2355,2355,2355,0
|
|
20230721,162600,85523130,2355,2355,2355,2355,0
|
|
20230721,162500,85523130,2355,2355,2355,2355,0
|
|
20230721,162400,85523130,2355,2355,2355,2355,0
|
|
20230721,162300,85523130,2355,2355,2355,2355,0
|
|
20230721,162200,85523130,2355,2355,2355,2355,0
|
|
20230721,162100,85523130,2355,2355,2355,2355,0
|
|
20230721,162000,85523130,2355,2355,2355,2355,0
|
|
20230721,161900,85523130,2355,2355,2355,2355,0
|
|
20230721,161800,85523130,2355,2355,2355,2355,0
|
|
20230721,161700,85523130,2355,2355,2355,2355,0
|
|
20230721,161600,85523130,2355,2355,2355,2355,0
|
|
20230721,161500,85523130,2355,2355,2355,2355,0
|
|
20230721,161400,85523130,2355,2355,2355,2355,0
|
|
20230721,161300,85523130,2355,2355,2355,2355,0
|
|
20230721,161200,85523130,2355,2355,2355,2355,0
|
|
20230721,161100,85523130,2355,2355,2355,2355,2194
|
|
20230721,161000,85523130,2355,2355,2355,2355,0
|
|
20230721,160900,85523130,2355,2355,2355,2355,0
|
|
20230721,160800,85523130,2355,2355,2355,2355,0
|
|
20230721,160700,85523130,2355,2355,2355,2355,0
|
|
20230721,160600,85523130,2355,2355,2355,2355,0
|
|
20230721,160500,85523130,2355,2355,2355,2355,0
|
|
20230721,160400,85523130,2355,2355,2355,2355,0
|
|
20230721,160300,85523130,2355,2355,2355,2355,0
|
|
20230721,160200,85523130,2355,2355,2355,2355,0
|
|
20230721,160100,85523130,2355,2355,2355,2355,0
|
|
20230721,160000,85523130,2355,2355,2355,2355,0
|
|
20230721,155900,85523130,2355,2355,2355,2355,0
|
|
20230721,155800,85523130,2355,2355,2355,2355,0
|
|
20230721,155700,85523130,2355,2355,2355,2355,0
|
|
20230721,155600,85523130,2355,2355,2355,2355,0
|
|
20230721,155500,85523130,2355,2355,2355,2355,0
|
|
20230721,155400,85523130,2355,2355,2355,2355,0
|
|
20230721,155300,85523130,2355,2355,2355,2355,0
|
|
20230721,155200,85523130,2355,2355,2355,2355,0
|
|
20230721,155100,85523130,2355,2355,2355,2355,0
|
|
20230721,155000,85523130,2355,2355,2355,2355,0
|
|
20230721,154900,85523130,2355,2355,2355,2355,0
|
|
20230721,154800,85523130,2355,2355,2355,2355,0
|
|
20230721,154700,85523130,2355,2355,2355,2355,0
|
|
20230721,154600,85523130,2355,2355,2355,2355,0
|
|
20230721,154500,85523130,2355,2355,2355,2355,0
|
|
20230721,154400,85523130,2355,2355,2355,2355,0
|
|
20230721,154300,85523130,2355,2355,2355,2355,0
|
|
20230721,154200,85523130,2355,2355,2355,2355,0
|
|
20230721,154100,85523130,2355,2355,2355,2355,2194
|
|
20230721,154000,85523130,2355,2355,2355,2355,0
|
|
20230721,153900,85523130,2355,2355,2355,2355,0
|
|
20230721,153800,85523130,2355,2355,2355,2355,0
|
|
20230721,153700,85523130,2355,2355,2355,2355,0
|
|
20230721,153600,85523130,2355,2355,2355,2355,0
|
|
20230721,153500,85523130,2355,2355,2355,2355,0
|
|
20230721,153400,85523130,2355,2355,2355,2355,0
|
|
20230721,153300,85523130,2355,2355,2355,2355,0
|
|
20230721,153200,85523130,2355,2355,2355,2355,0
|
|
20230721,153100,85523130,2355,2355,2355,2355,0
|
|
20230721,153000,85523130,2355,2355,2355,2355,2194
|
|
20230721,152900,80356260,2355,2355,2355,2355,0
|
|
20230721,152800,80356260,2355,2355,2355,2355,0
|
|
20230721,152700,80356260,2355,2355,2355,2355,0
|
|
20230721,152600,80356260,2355,2355,2355,2355,0
|
|
20230721,152500,80356260,2355,2355,2355,2355,0
|
|
20230721,152400,80356260,2355,2355,2355,2355,0
|
|
20230721,152300,80356260,2355,2355,2355,2355,0
|
|
20230721,152200,80356260,2355,2355,2355,2355,0
|
|
20230721,152100,80356260,2355,2355,2355,2355,0
|
|
20230721,152000,80356260,2355,2355,2355,2355,0
|
|
20230721,151900,80356260,2355,2355,2355,2355,0
|
|
20230721,151800,80356260,2355,2355,2355,2355,0
|
|
20230721,151700,80356260,2355,2355,2355,2350,1703
|
|
20230721,151600,76345715,2355,2355,2355,2355,0
|
|
20230721,151500,76345715,2355,2355,2355,2355,37
|
|
20230721,151400,76258580,2355,2355,2355,2355,1
|
|
20230721,151300,76256225,2350,2355,2355,2350,501
|
|
20230721,151200,75078870,2350,2350,2350,2350,42
|
|
20230721,151100,74980170,2355,2355,2355,2355,0
|
|
20230721,151000,74980170,2355,2355,2355,2355,0
|
|
20230721,150900,74980170,2355,2355,2355,2355,4
|
|
20230721,150800,74970750,2355,2355,2355,2355,0
|
|
20230721,150700,74970750,2355,2355,2355,2355,0
|
|
20230721,150600,74970750,2355,2355,2355,2355,0
|
|
20230721,150500,74970750,2355,2355,2355,2355,2
|
|
20230721,150400,74966040,2350,2350,2350,2350,34
|
|
20230721,150300,74886140,2355,2355,2355,2355,9
|
|
20230721,150200,74864945,2355,2355,2355,2355,0
|
|
20230721,150100,74864945,2355,2355,2355,2355,0
|
|
20230721,150000,74864945,2355,2355,2355,2355,0
|
|
20230721,145900,74864945,2355,2355,2355,2355,0
|
|
20230721,145800,74864945,2355,2355,2355,2355,0
|
|
20230721,145700,74864945,2355,2355,2355,2355,0
|
|
20230721,145600,74864945,2355,2355,2355,2355,0
|
|
20230721,145500,74864945,2355,2355,2355,2355,1
|
|
20230721,145400,74862590,2355,2355,2355,2355,1
|
|
20230721,145300,74860235,2350,2350,2350,2350,0
|
|
20230721,145200,74860235,2350,2350,2350,2350,1000
|
|
20230721,145100,72510235,2355,2355,2355,2355,0
|
|
20230721,145000,72510235,2355,2355,2355,2355,200
|
|
20230721,144900,72039235,2355,2355,2355,2355,382
|
|
20230721,144800,71139625,2380,2380,2380,2380,0
|
|
20230721,144700,71139625,2380,2380,2380,2380,0
|
|
20230721,144600,71139625,2380,2380,2380,2380,0
|
|
20230721,144500,71139625,2380,2380,2380,2380,0
|
|
20230721,144400,71139625,2380,2380,2380,2380,0
|
|
20230721,144300,71139625,2380,2380,2380,2380,0
|
|
20230721,144200,71139625,2380,2380,2380,2380,0
|
|
20230721,144100,71139625,2380,2380,2380,2380,0
|
|
20230721,144000,71139625,2380,2380,2380,2380,0
|
|
20230721,143900,71139625,2380,2380,2380,2380,0
|
|
20230721,143800,71139625,2380,2380,2380,2380,1
|
|
20230721,143700,71137245,2380,2375,2380,2375,2
|
|
20230721,143600,71132490,2380,2380,2380,2380,2
|
|
20230721,143500,71127730,2380,2380,2380,2380,2
|
|
20230721,143400,71122970,2380,2380,2380,2380,0
|
|
20230721,143300,71122970,2380,2380,2380,2380,0
|
|
20230721,143200,71122970,2380,2380,2380,2380,0
|
|
20230721,143100,71122970,2380,2380,2380,2380,1
|
|
20230721,143000,71120590,2355,2355,2355,2355,1
|
|
20230721,142900,71118235,2375,2375,2375,2375,0
|
|
20230721,142800,71118235,2375,2375,2375,2375,1
|
|
20230721,142700,71115860,2380,2375,2380,2375,16
|
|
20230721,142600,71077855,2375,2375,2375,2375,852
|
|
20230721,142500,69054355,2360,2355,2360,2355,229
|
|
20230721,142400,68514120,2380,2380,2380,2380,0
|
|
20230721,142300,68514120,2380,2380,2380,2380,0
|
|
20230721,142200,68514120,2380,2380,2380,2380,0
|
|
20230721,142100,68514120,2380,2380,2380,2380,0
|
|
20230721,142000,68514120,2380,2380,2380,2380,0
|
|
20230721,141900,68514120,2380,2380,2380,2380,0
|
|
20230721,141800,68514120,2380,2380,2380,2380,0
|
|
20230721,141700,68514120,2380,2380,2380,2380,0
|
|
20230721,141600,68514120,2380,2380,2380,2380,0
|
|
20230721,141500,68514120,2380,2380,2380,2380,0
|
|
20230721,141400,68514120,2380,2380,2380,2380,0
|
|
20230721,141300,68514120,2380,2380,2380,2380,0
|
|
20230721,141200,68514120,2380,2380,2380,2380,0
|
|
20230721,141100,68514120,2380,2375,2380,2375,151
|
|
20230721,141000,68155490,2375,2375,2375,2375,0
|
|
20230721,140900,68155490,2375,2375,2375,2375,0
|
|
20230721,140800,68155490,2375,2375,2375,2375,0
|
|
20230721,140700,68155490,2375,2360,2375,2350,1006
|
|
20230721,140600,65787065,2380,2380,2380,2380,0
|
|
20230721,140500,65787065,2380,2380,2380,2380,0
|
|
20230721,140400,65787065,2380,2380,2380,2380,1
|
|
20230721,140300,65784685,2360,2360,2360,2360,0
|
|
20230721,140200,65784685,2360,2360,2360,2360,0
|
|
20230721,140100,65784685,2360,2360,2360,2360,0
|
|
20230721,140000,65784685,2360,2360,2360,2360,0
|
|
20230721,135900,65784685,2360,2360,2360,2360,0
|
|
20230721,135800,65784685,2360,2360,2360,2360,0
|
|
20230721,135700,65784685,2360,2360,2360,2360,0
|
|
20230721,135600,65784685,2360,2360,2360,2360,0
|
|
20230721,135500,65784685,2360,2360,2360,2360,0
|
|
20230721,135400,65784685,2360,2360,2360,2360,0
|
|
20230721,135300,65784685,2360,2360,2360,2360,0
|
|
20230721,135200,65784685,2360,2360,2360,2360,0
|
|
20230721,135100,65784685,2360,2360,2360,2360,0
|
|
20230721,135000,65784685,2360,2360,2360,2360,0
|
|
20230721,134900,65784685,2360,2360,2360,2360,0
|
|
20230721,134800,65784685,2360,2360,2360,2360,0
|
|
20230721,134700,65784685,2360,2360,2360,2360,0
|
|
20230721,134600,65784685,2360,2360,2360,2360,1
|
|
20230721,134500,65782325,2385,2385,2385,2385,0
|
|
20230721,134400,65782325,2385,2385,2385,2385,0
|
|
20230721,134300,65782325,2385,2385,2385,2385,0
|
|
20230721,134200,65782325,2385,2385,2385,2385,0
|
|
20230721,134100,65782325,2385,2385,2385,2385,0
|
|
20230721,134000,65782325,2385,2385,2385,2385,0
|
|
20230721,133900,65782325,2385,2385,2385,2385,0
|
|
20230721,133800,65782325,2385,2385,2385,2385,0
|
|
20230721,133700,65782325,2385,2385,2385,2385,0
|
|
20230721,133600,65782325,2385,2385,2385,2385,0
|
|
20230721,133500,65782325,2385,2380,2385,2380,95
|
|
20230721,133400,65556210,2380,2380,2380,2380,0
|
|
20230721,133300,65556210,2380,2380,2380,2380,0
|
|
20230721,133200,65556210,2380,2380,2380,2380,0
|
|
20230721,133100,65556210,2380,2380,2380,2380,0
|
|
20230721,133000,65556210,2380,2380,2380,2380,1272
|
|
20230721,132900,62528850,2385,2385,2385,2385,0
|
|
20230721,132800,62528850,2385,2385,2385,2385,0
|
|
20230721,132700,62528850,2385,2385,2385,2385,0
|
|
20230721,132600,62528850,2385,2385,2385,2385,0
|
|
20230721,132500,62528850,2385,2385,2385,2385,0
|
|
20230721,132400,62528850,2385,2385,2385,2385,0
|
|
20230721,132300,62528850,2385,2385,2385,2385,0
|
|
20230721,132200,62528850,2385,2385,2385,2385,0
|
|
20230721,132100,62528850,2385,2385,2385,2385,2
|
|
20230721,132000,62524080,2385,2380,2385,2380,10
|
|
20230721,131900,62500275,2385,2385,2385,2385,0
|
|
20230721,131800,62500275,2385,2385,2385,2385,0
|
|
20230721,131700,62500275,2385,2370,2385,2370,250
|
|
20230721,131600,61907640,2370,2370,2370,2370,0
|
|
20230721,131500,61907640,2370,2370,2370,2370,0
|
|
20230721,131400,61907640,2370,2370,2370,2370,0
|
|
20230721,131300,61907640,2370,2355,2370,2355,2
|
|
20230721,131200,61902915,2360,2360,2360,2360,0
|
|
20230721,131100,61902915,2360,2360,2360,2360,0
|
|
20230721,131000,61902915,2360,2360,2360,2360,0
|
|
20230721,130900,61902915,2360,2360,2360,2360,0
|
|
20230721,130800,61902915,2360,2360,2360,2360,0
|
|
20230721,130700,61902915,2360,2360,2360,2360,0
|
|
20230721,130600,61902915,2360,2360,2360,2360,0
|
|
20230721,130500,61902915,2360,2360,2360,2360,0
|
|
20230721,130400,61902915,2360,2360,2360,2360,0
|
|
20230721,130300,61902915,2360,2360,2360,2360,0
|
|
20230721,130200,61902915,2360,2360,2360,2360,0
|
|
20230721,130100,61902915,2360,2360,2360,2360,0
|
|
20230721,130000,61902915,2360,2360,2360,2360,0
|
|
20230721,125900,61902915,2360,2360,2360,2360,0
|
|
20230721,125800,61902915,2360,2360,2360,2360,0
|
|
20230721,125700,61902915,2360,2360,2360,2360,81
|
|
20230721,125600,61711755,2360,2360,2360,2360,1
|
|
20230721,125500,61709395,2370,2370,2370,2370,0
|
|
20230721,125400,61709395,2370,2370,2370,2370,216
|
|
20230721,125300,61197475,2385,2385,2385,2385,0
|
|
20230721,125200,61197475,2385,2385,2385,2385,0
|
|
20230721,125100,61197475,2385,2385,2385,2385,0
|
|
20230721,125000,61197475,2385,2380,2385,2380,4
|
|
20230721,124900,61187950,2390,2390,2390,2390,0
|
|
20230721,124800,61187950,2390,2390,2390,2390,0
|
|
20230721,124700,61187950,2390,2390,2390,2390,0
|
|
20230721,124600,61187950,2390,2390,2390,2390,0
|
|
20230721,124500,61187950,2390,2385,2390,2385,55
|
|
20230721,124400,61056770,2390,2380,2390,2380,120
|
|
20230721,124300,60770570,2370,2370,2370,2370,30
|
|
20230721,124200,60699470,2385,2385,2385,2385,0
|
|
20230721,124100,60699470,2385,2385,2385,2385,0
|
|
20230721,124000,60699470,2385,2385,2385,2385,22
|
|
20230721,123900,60647000,2385,2385,2385,2385,0
|
|
20230721,123800,60647000,2385,2385,2385,2385,0
|
|
20230721,123700,60647000,2385,2385,2385,2385,0
|
|
20230721,123600,60647000,2385,2385,2385,2385,65
|
|
20230721,123500,60491975,2380,2380,2380,2380,0
|
|
20230721,123400,60491975,2380,2380,2380,2380,0
|
|
20230721,123300,60491975,2380,2380,2380,2380,0
|
|
20230721,123200,60491975,2380,2380,2380,2380,0
|
|
20230721,123100,60491975,2380,2380,2380,2380,0
|
|
20230721,123000,60491975,2380,2380,2380,2380,100
|
|
20230721,122900,60253975,2395,2395,2395,2395,0
|
|
20230721,122800,60253975,2395,2395,2395,2395,0
|
|
20230721,122700,60253975,2395,2395,2395,2395,0
|
|
20230721,122600,60253975,2395,2395,2395,2395,0
|
|
20230721,122500,60253975,2395,2395,2395,2395,1
|
|
20230721,122400,60251580,2395,2395,2395,2395,0
|
|
20230721,122300,60251580,2395,2395,2395,2395,0
|
|
20230721,122200,60251580,2395,2395,2395,2395,0
|
|
20230721,122100,60251580,2395,2395,2395,2395,0
|
|
20230721,122000,60251580,2395,2390,2395,2390,326
|
|
20230721,121900,59471390,2380,2380,2380,2380,0
|
|
20230721,121800,59471390,2380,2380,2380,2380,0
|
|
20230721,121700,59471390,2380,2380,2380,2380,0
|
|
20230721,121600,59471390,2380,2380,2380,2380,0
|
|
20230721,121500,59471390,2380,2380,2380,2380,0
|
|
20230721,121400,59471390,2380,2380,2380,2380,0
|
|
20230721,121300,59471390,2380,2380,2380,2380,0
|
|
20230721,121200,59471390,2380,2380,2380,2380,0
|
|
20230721,121100,59471390,2380,2380,2380,2380,0
|
|
20230721,121000,59471390,2380,2380,2380,2380,0
|
|
20230721,120900,59471390,2380,2380,2380,2380,0
|
|
20230721,120800,59471390,2380,2380,2380,2380,0
|
|
20230721,120700,59471390,2380,2385,2385,2380,215
|
|
20230721,120600,58959190,2390,2390,2390,2390,100
|
|
20230721,120500,58720190,2395,2395,2395,2395,0
|
|
20230721,120400,58720190,2395,2395,2395,2395,0
|
|
20230721,120300,58720190,2395,2395,2395,2395,0
|
|
20230721,120200,58720190,2395,2395,2395,2395,0
|
|
20230721,120100,58720190,2395,2395,2395,2395,0
|
|
20230721,120000,58720190,2395,2395,2395,2395,0
|
|
20230721,115900,58720190,2395,2395,2395,2395,0
|
|
20230721,115800,58720190,2395,2395,2395,2395,0
|
|
20230721,115700,58720190,2395,2395,2395,2395,0
|
|
20230721,115600,58720190,2395,2395,2395,2395,0
|
|
20230721,115500,58720190,2395,2395,2395,2395,0
|
|
20230721,115400,58720190,2395,2395,2395,2395,0
|
|
20230721,115300,58720190,2395,2395,2395,2395,0
|
|
20230721,115200,58720190,2395,2395,2395,2395,0
|
|
20230721,115100,58720190,2395,2395,2395,2395,0
|
|
20230721,115000,58720190,2395,2395,2395,2395,0
|
|
20230721,114900,58720190,2395,2395,2395,2395,0
|
|
20230721,114800,58720190,2395,2395,2395,2395,0
|
|
20230721,114700,58720190,2395,2395,2395,2395,0
|
|
20230721,114600,58720190,2395,2395,2395,2395,0
|
|
20230721,114500,58720190,2395,2395,2395,2395,0
|
|
20230721,114400,58720190,2395,2395,2395,2395,0
|
|
20230721,114300,58720190,2395,2395,2395,2395,0
|
|
20230721,114200,58720190,2395,2395,2395,2395,0
|
|
20230721,114100,58720190,2395,2395,2395,2395,0
|
|
20230721,114000,58720190,2395,2395,2395,2395,0
|
|
20230721,113900,58720190,2395,2395,2395,2395,0
|
|
20230721,113800,58720190,2395,2395,2395,2395,0
|
|
20230721,113700,58720190,2395,2395,2395,2395,0
|
|
20230721,113600,58720190,2395,2395,2395,2395,13
|
|
20230721,113500,58689055,2400,2400,2400,2400,0
|
|
20230721,113400,58689055,2400,2400,2400,2400,2
|
|
20230721,113300,58684255,2400,2400,2400,2400,2
|
|
20230721,113200,58679455,2400,2400,2400,2400,0
|
|
20230721,113100,58679455,2400,2400,2400,2400,0
|
|
20230721,113000,58679455,2400,2400,2400,2400,0
|
|
20230721,112900,58679455,2400,2400,2400,2400,0
|
|
20230721,112800,58679455,2400,2400,2400,2400,0
|
|
20230721,112700,58679455,2400,2400,2400,2400,0
|
|
20230721,112600,58679455,2400,2400,2400,2400,0
|
|
20230721,112500,58679455,2400,2400,2400,2400,0
|
|
20230721,112400,58679455,2400,2400,2400,2400,4
|
|
20230721,112300,58669855,2400,2395,2400,2395,866
|
|
20230721,112200,56595585,2395,2385,2395,2385,380
|
|
20230721,112100,55688160,2385,2380,2385,2380,1000
|
|
20230721,112000,53308110,2380,2380,2380,2380,0
|
|
20230721,111900,53308110,2380,2380,2380,2380,0
|
|
20230721,111800,53308110,2380,2360,2380,2360,35
|
|
20230721,111700,53225490,2380,2375,2380,2375,500
|
|
20230721,111600,52037970,2375,2370,2375,2370,450
|
|
20230721,111500,50971455,2350,2360,2360,2350,4500
|
|
20230721,111400,40385955,2375,2375,2375,2375,0
|
|
20230721,111300,40385955,2375,2375,2375,2375,0
|
|
20230721,111200,40385955,2375,2375,2375,2375,0
|
|
20230721,111100,40385955,2375,2375,2375,2375,1
|
|
20230721,111000,40383580,2360,2360,2360,2360,0
|
|
20230721,110900,40383580,2360,2360,2360,2360,0
|
|
20230721,110800,40383580,2360,2360,2360,2360,0
|
|
20230721,110700,40383580,2360,2360,2360,2360,150
|
|
20230721,110600,40029580,2380,2380,2380,2380,0
|
|
20230721,110500,40029580,2380,2380,2380,2380,0
|
|
20230721,110400,40029580,2380,2380,2380,2380,0
|
|
20230721,110300,40029580,2380,2380,2380,2380,0
|
|
20230721,110200,40029580,2380,2380,2380,2380,130
|
|
20230721,110100,39720180,2380,2380,2380,2380,0
|
|
20230721,110000,39720180,2380,2380,2380,2380,0
|
|
20230721,105900,39720180,2380,2380,2380,2380,0
|
|
20230721,105800,39720180,2380,2380,2380,2380,0
|
|
20230721,105700,39720180,2380,2380,2380,2380,0
|
|
20230721,105600,39720180,2380,2380,2380,2380,0
|
|
20230721,105500,39720180,2380,2380,2380,2380,0
|
|
20230721,105400,39720180,2380,2375,2380,2375,728
|
|
20230721,105300,37991155,2370,2360,2370,2360,6416
|
|
20230721,105200,22845650,2360,2360,2360,2360,0
|
|
20230721,105100,22845650,2360,2360,2360,2360,1
|
|
20230721,105000,22843290,2350,2355,2355,2350,887
|
|
20230721,104900,20757035,2360,2360,2360,2360,0
|
|
20230721,104800,20757035,2360,2360,2360,2360,0
|
|
20230721,104700,20757035,2360,2360,2360,2360,0
|
|
20230721,104600,20757035,2360,2360,2360,2360,110
|
|
20230721,104500,20497435,2360,2360,2360,2360,887
|
|
20230721,104400,18404115,2360,2360,2360,2360,0
|
|
20230721,104300,18404115,2360,2360,2360,2360,0
|
|
20230721,104200,18404115,2360,2360,2360,2360,0
|
|
20230721,104100,18404115,2360,2360,2360,2360,100
|
|
20230721,104000,18168115,2355,2355,2355,2355,0
|
|
20230721,103900,18168115,2355,2355,2355,2355,0
|
|
20230721,103800,18168115,2355,2355,2355,2355,700
|
|
20230721,103700,16519615,2360,2360,2360,2360,0
|
|
20230721,103600,16519615,2360,2360,2360,2360,1057
|
|
20230721,103500,14025095,2360,2360,2360,2360,0
|
|
20230721,103400,14025095,2360,2360,2360,2360,0
|
|
20230721,103300,14025095,2360,2360,2360,2360,0
|
|
20230721,103200,14025095,2360,2360,2360,2360,0
|
|
20230721,103100,14025095,2360,2360,2360,2360,0
|
|
20230721,103000,14025095,2360,2360,2360,2360,0
|
|
20230721,102900,14025095,2360,2360,2360,2360,1
|
|
20230721,102800,14022735,2350,2350,2350,2350,284
|
|
20230721,102700,13355335,2355,2355,2355,2355,200
|
|
20230721,102600,12884335,2355,2355,2355,2355,1215
|
|
20230721,102500,10023010,2360,2360,2360,2360,0
|
|
20230721,102400,10023010,2360,2360,2360,2360,0
|
|
20230721,102300,10023010,2360,2360,2360,2360,0
|
|
20230721,102200,10023010,2360,2360,2360,2360,0
|
|
20230721,102100,10023010,2360,2360,2360,2360,0
|
|
20230721,102000,10023010,2360,2360,2360,2360,0
|
|
20230721,101900,10023010,2360,2360,2360,2360,94
|
|
20230721,101800,9801170,2360,2360,2360,2360,0
|
|
20230721,101700,9801170,2360,2360,2360,2360,0
|
|
20230721,101600,9801170,2360,2360,2360,2360,30
|
|
20230721,101500,9730370,2360,2360,2360,2360,0
|
|
20230721,101400,9730370,2360,2360,2360,2360,0
|
|
20230721,101300,9730370,2360,2360,2360,2360,0
|
|
20230721,101200,9730370,2360,2360,2360,2360,50
|
|
20230721,101100,9612370,2360,2360,2360,2360,0
|
|
20230721,101000,9612370,2360,2360,2360,2360,0
|
|
20230721,100900,9612370,2360,2360,2360,2360,1
|
|
20230721,100800,9610010,2355,2355,2355,2355,190
|
|
20230721,100700,9162560,2350,2355,2355,2350,950
|
|
20230721,100600,6929510,2360,2360,2360,2360,0
|
|
20230721,100500,6929510,2360,2360,2360,2360,0
|
|
20230721,100400,6929510,2360,2360,2360,2360,0
|
|
20230721,100300,6929510,2360,2360,2360,2360,0
|
|
20230721,100200,6929510,2360,2360,2360,2360,0
|
|
20230721,100100,6929510,2360,2360,2360,2360,0
|
|
20230721,100000,6929510,2360,2360,2360,2360,0
|
|
20230721,095900,6929510,2360,2360,2360,2360,0
|
|
20230721,095800,6929510,2360,2360,2360,2360,0
|
|
20230721,095700,6929510,2360,2360,2360,2360,0
|
|
20230721,095600,6929510,2360,2360,2360,2360,0
|
|
20230721,095500,6929510,2360,2360,2360,2360,0
|
|
20230721,095400,6929510,2360,2360,2360,2360,0
|
|
20230721,095300,6929510,2360,2360,2360,2360,0
|
|
20230721,095200,6929510,2360,2360,2360,2360,0
|
|
20230721,095100,6929510,2360,2360,2360,2360,0
|
|
20230721,095000,6929510,2360,2360,2360,2360,0
|
|
20230721,094900,6929510,2360,2360,2360,2360,95
|
|
20230721,094800,6705310,2365,2365,2365,2365,0
|
|
20230721,094700,6705310,2365,2365,2365,2365,0
|
|
20230721,094600,6705310,2365,2365,2365,2365,10
|
|
20230721,094500,6681660,2370,2370,2370,2370,0
|
|
20230721,094400,6681660,2370,2370,2370,2370,0
|
|
20230721,094300,6681660,2370,2370,2370,2370,0
|
|
20230721,094200,6681660,2370,2370,2370,2370,0
|
|
20230721,094100,6681660,2370,2370,2370,2370,0
|
|
20230721,094000,6681660,2370,2370,2370,2370,0
|
|
20230721,093900,6681660,2370,2370,2370,2370,0
|
|
20230721,093800,6681660,2370,2370,2370,2370,0
|
|
20230721,093700,6681660,2370,2370,2370,2370,0
|
|
20230721,093600,6681660,2370,2370,2370,2370,0
|
|
20230721,093500,6681660,2370,2370,2370,2370,0
|
|
20230721,093400,6681660,2370,2370,2370,2370,0
|
|
20230721,093300,6681660,2370,2370,2370,2370,0
|
|
20230721,093200,6681660,2370,2370,2370,2370,0
|
|
20230721,093100,6681660,2370,2370,2370,2370,0
|
|
20230721,093000,6681660,2370,2370,2370,2370,0
|
|
20230721,092900,6681660,2370,2370,2370,2370,26
|
|
20230721,092800,6620040,2375,2375,2375,2375,0
|
|
20230721,092700,6620040,2375,2375,2375,2375,0
|
|
20230721,092600,6620040,2375,2375,2375,2375,0
|
|
20230721,092500,6620040,2375,2375,2375,2375,0
|
|
20230721,092400,6620040,2375,2375,2375,2375,0
|
|
20230721,092300,6620040,2375,2375,2375,2375,0
|
|
20230721,092200,6620040,2375,2375,2375,2375,0
|
|
20230721,092100,6620040,2375,2375,2375,2375,0
|
|
20230721,092000,6620040,2375,2375,2375,2375,0
|
|
20230721,091900,6620040,2375,2375,2375,2375,0
|
|
20230721,091800,6620040,2375,2370,2375,2370,47
|
|
20230721,091700,6508640,2360,2355,2360,2355,51
|
|
20230721,091600,6388285,2360,2360,2360,2360,34
|
|
20230721,091500,6308045,2370,2370,2370,2370,103
|
|
20230721,091400,6063935,2375,2370,2375,2370,3
|
|
20230721,091300,6056820,2375,2370,2375,2370,55
|
|
20230721,091200,5926450,2380,2380,2380,2380,0
|
|
20230721,091100,5926450,2380,2380,2380,2380,0
|
|
20230721,091000,5926450,2380,2380,2380,2380,0
|
|
20230721,090900,5926450,2380,2380,2380,2380,0
|
|
20230721,090800,5926450,2380,2380,2380,2380,0
|
|
20230721,090700,5926450,2380,2380,2380,2380,0
|
|
20230721,090600,5926450,2380,2380,2380,2380,0
|
|
20230721,090500,5926450,2380,2380,2380,2380,2
|
|
20230721,090400,5921690,2385,2385,2385,2385,0
|
|
20230721,090300,5921690,2385,2380,2385,2375,65
|
|
20230721,090200,5766970,2385,2380,2385,2380,20
|
|
20230721,090100,5719355,2385,2355,2385,2355,191
|
|
20230721,090000,5268150,2350,2350,2350,2350,2061
|