628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,192500,103882805,2035,2035,2035,2035,2786
|
|
20230607,192400,103882805,2035,2035,2035,2035,0
|
|
20230607,192300,103882805,2035,2035,2035,2035,0
|
|
20230607,192200,103882805,2035,2035,2035,2035,0
|
|
20230607,192100,103882805,2035,2035,2035,2035,0
|
|
20230607,192000,103882805,2035,2035,2035,2035,0
|
|
20230607,191900,103882805,2035,2035,2035,2035,0
|
|
20230607,191800,103882805,2035,2035,2035,2035,0
|
|
20230607,191700,103882805,2035,2035,2035,2035,0
|
|
20230607,191600,103882805,2035,2035,2035,2035,0
|
|
20230607,191500,103882805,2035,2035,2035,2035,0
|
|
20230607,191400,103882805,2035,2035,2035,2035,0
|
|
20230607,191300,103882805,2035,2035,2035,2035,0
|
|
20230607,191200,103882805,2035,2035,2035,2035,0
|
|
20230607,191100,103882805,2035,2035,2035,2035,0
|
|
20230607,191000,103882805,2035,2035,2035,2035,0
|
|
20230607,190900,103882805,2035,2035,2035,2035,0
|
|
20230607,190800,103882805,2035,2035,2035,2035,0
|
|
20230607,190700,103882805,2035,2035,2035,2035,0
|
|
20230607,190600,103882805,2035,2035,2035,2035,0
|
|
20230607,190500,103882805,2035,2035,2035,2035,0
|
|
20230607,190400,103882805,2035,2035,2035,2035,0
|
|
20230607,190300,103882805,2035,2035,2035,2035,0
|
|
20230607,190200,103882805,2035,2035,2035,2035,0
|
|
20230607,190100,103882805,2035,2035,2035,2035,0
|
|
20230607,190000,103882805,2035,2035,2035,2035,0
|
|
20230607,185900,103882805,2035,2035,2035,2035,0
|
|
20230607,185800,103882805,2035,2035,2035,2035,0
|
|
20230607,185700,103882805,2035,2035,2035,2035,0
|
|
20230607,185600,103882805,2035,2035,2035,2035,0
|
|
20230607,185500,103882805,2035,2035,2035,2035,2786
|
|
20230607,185400,103882805,2035,2035,2035,2035,0
|
|
20230607,185300,103882805,2035,2035,2035,2035,0
|
|
20230607,185200,103882805,2035,2035,2035,2035,0
|
|
20230607,185100,103882805,2035,2035,2035,2035,0
|
|
20230607,185000,103882805,2035,2035,2035,2035,0
|
|
20230607,184900,103882805,2035,2035,2035,2035,0
|
|
20230607,184800,103882805,2035,2035,2035,2035,0
|
|
20230607,184700,103882805,2035,2035,2035,2035,0
|
|
20230607,184600,103882805,2035,2035,2035,2035,0
|
|
20230607,184500,103882805,2035,2035,2035,2035,0
|
|
20230607,184400,103882805,2035,2035,2035,2035,0
|
|
20230607,184300,103882805,2035,2035,2035,2035,0
|
|
20230607,184200,103882805,2035,2035,2035,2035,0
|
|
20230607,184100,103882805,2035,2035,2035,2035,0
|
|
20230607,184000,103882805,2035,2035,2035,2035,0
|
|
20230607,183900,103882805,2035,2035,2035,2035,0
|
|
20230607,183800,103882805,2035,2035,2035,2035,0
|
|
20230607,183700,103882805,2035,2035,2035,2035,0
|
|
20230607,183600,103882805,2035,2035,2035,2035,0
|
|
20230607,183500,103882805,2035,2035,2035,2035,0
|
|
20230607,183400,103882805,2035,2035,2035,2035,0
|
|
20230607,183300,103882805,2035,2035,2035,2035,0
|
|
20230607,183200,103882805,2035,2035,2035,2035,0
|
|
20230607,183100,103882805,2035,2035,2035,2035,0
|
|
20230607,183000,103882805,2035,2035,2035,2035,0
|
|
20230607,182900,103882805,2035,2035,2035,2035,0
|
|
20230607,182800,103882805,2035,2035,2035,2035,0
|
|
20230607,182700,103882805,2035,2035,2035,2035,0
|
|
20230607,182600,103882805,2035,2035,2035,2035,0
|
|
20230607,182500,103882805,2035,2035,2035,2035,2786
|
|
20230607,182400,103882805,2035,2035,2035,2035,0
|
|
20230607,182300,103882805,2035,2035,2035,2035,0
|
|
20230607,182200,103882805,2035,2035,2035,2035,0
|
|
20230607,182100,103882805,2035,2035,2035,2035,0
|
|
20230607,182000,103882805,2035,2035,2035,2035,0
|
|
20230607,181900,103882805,2035,2035,2035,2035,0
|
|
20230607,181800,103882805,2035,2035,2035,2035,0
|
|
20230607,181700,103882805,2035,2035,2035,2035,0
|
|
20230607,181600,103882805,2035,2035,2035,2035,0
|
|
20230607,181500,103882805,2035,2035,2035,2035,0
|
|
20230607,181400,103882805,2035,2035,2035,2035,0
|
|
20230607,181300,103882805,2035,2035,2035,2035,0
|
|
20230607,181200,103882805,2035,2035,2035,2035,0
|
|
20230607,181100,103882805,2035,2035,2035,2035,0
|
|
20230607,181000,103882805,2035,2035,2035,2035,0
|
|
20230607,180900,103882805,2035,2035,2035,2035,0
|
|
20230607,180800,103882805,2035,2035,2035,2035,0
|
|
20230607,180700,103882805,2035,2035,2035,2035,0
|
|
20230607,180600,103882805,2035,2035,2035,2035,0
|
|
20230607,180500,103882805,2035,2035,2035,2035,0
|
|
20230607,180400,103882805,2035,2035,2035,2035,0
|
|
20230607,180300,103882805,2035,2035,2035,2035,0
|
|
20230607,180200,103882805,2035,2035,2035,2035,0
|
|
20230607,180100,103882805,2035,2035,2035,2035,0
|
|
20230607,180000,103882805,2035,2035,2035,2035,0
|
|
20230607,175900,103882805,2035,2035,2035,2035,0
|
|
20230607,175800,103882805,2035,2035,2035,2035,0
|
|
20230607,175700,103882805,2035,2035,2035,2035,0
|
|
20230607,175600,103882805,2035,2035,2035,2035,0
|
|
20230607,175500,103882805,2035,2035,2035,2035,2786
|
|
20230607,175400,103882805,2035,2035,2035,2035,0
|
|
20230607,175300,103882805,2035,2035,2035,2035,0
|
|
20230607,175200,103882805,2035,2035,2035,2035,0
|
|
20230607,175100,103882805,2035,2035,2035,2035,0
|
|
20230607,175000,103882805,2035,2035,2035,2035,0
|
|
20230607,174900,103882805,2035,2035,2035,2035,0
|
|
20230607,174800,103882805,2035,2035,2035,2035,0
|
|
20230607,174700,103882805,2035,2035,2035,2035,0
|
|
20230607,174600,103882805,2035,2035,2035,2035,0
|
|
20230607,174500,103882805,2035,2035,2035,2035,0
|
|
20230607,174400,103882805,2035,2035,2035,2035,0
|
|
20230607,174300,103882805,2035,2035,2035,2035,0
|
|
20230607,174200,103882805,2035,2035,2035,2035,0
|
|
20230607,174100,103882805,2035,2035,2035,2035,0
|
|
20230607,174000,103882805,2035,2035,2035,2035,0
|
|
20230607,173900,103882805,2035,2035,2035,2035,0
|
|
20230607,173800,103882805,2035,2035,2035,2035,0
|
|
20230607,173700,103882805,2035,2035,2035,2035,0
|
|
20230607,173600,103882805,2035,2035,2035,2035,0
|
|
20230607,173500,103882805,2035,2035,2035,2035,0
|
|
20230607,173400,103882805,2035,2035,2035,2035,0
|
|
20230607,173300,103882805,2035,2035,2035,2035,0
|
|
20230607,173200,103882805,2035,2035,2035,2035,0
|
|
20230607,173100,103882805,2035,2035,2035,2035,0
|
|
20230607,173000,103882805,2035,2035,2035,2035,0
|
|
20230607,172900,103882805,2035,2035,2035,2035,0
|
|
20230607,172800,103882805,2035,2035,2035,2035,0
|
|
20230607,172700,103882805,2035,2035,2035,2035,0
|
|
20230607,172600,103882805,2035,2035,2035,2035,0
|
|
20230607,172500,103882805,2035,2035,2035,2035,2786
|
|
20230607,172400,103882805,2035,2035,2035,2035,0
|
|
20230607,172300,103882805,2035,2035,2035,2035,0
|
|
20230607,172200,103882805,2035,2035,2035,2035,0
|
|
20230607,172100,103882805,2035,2035,2035,2035,0
|
|
20230607,172000,103882805,2035,2035,2035,2035,0
|
|
20230607,171900,103882805,2035,2035,2035,2035,0
|
|
20230607,171800,103882805,2035,2035,2035,2035,0
|
|
20230607,171700,103882805,2035,2035,2035,2035,0
|
|
20230607,171600,103882805,2035,2035,2035,2035,0
|
|
20230607,171500,103882805,2035,2035,2035,2035,0
|
|
20230607,171400,103882805,2035,2035,2035,2035,0
|
|
20230607,171300,103882805,2035,2035,2035,2035,0
|
|
20230607,171200,103882805,2035,2035,2035,2035,0
|
|
20230607,171100,103882805,2035,2035,2035,2035,0
|
|
20230607,171000,103882805,2035,2035,2035,2035,0
|
|
20230607,170900,103882805,2035,2035,2035,2035,0
|
|
20230607,170800,103882805,2035,2035,2035,2035,0
|
|
20230607,170700,103882805,2035,2035,2035,2035,0
|
|
20230607,170600,103882805,2035,2035,2035,2035,0
|
|
20230607,170500,103882805,2035,2035,2035,2035,0
|
|
20230607,170400,103882805,2035,2035,2035,2035,0
|
|
20230607,170300,103882805,2035,2035,2035,2035,0
|
|
20230607,170200,103882805,2035,2035,2035,2035,0
|
|
20230607,170100,103882805,2035,2035,2035,2035,0
|
|
20230607,170000,103882805,2035,2035,2035,2035,0
|
|
20230607,165900,103882805,2035,2035,2035,2035,0
|
|
20230607,165800,103882805,2035,2035,2035,2035,0
|
|
20230607,165700,103882805,2035,2035,2035,2035,0
|
|
20230607,165600,103882805,2035,2035,2035,2035,0
|
|
20230607,165500,103882805,2035,2035,2035,2035,2786
|
|
20230607,165400,103882805,2035,2035,2035,2035,0
|
|
20230607,165300,103882805,2035,2035,2035,2035,0
|
|
20230607,165200,103882805,2035,2035,2035,2035,0
|
|
20230607,165100,103882805,2035,2035,2035,2035,0
|
|
20230607,165000,103882805,2035,2035,2035,2035,0
|
|
20230607,164900,103882805,2035,2035,2035,2035,0
|
|
20230607,164800,103882805,2035,2035,2035,2035,0
|
|
20230607,164700,103882805,2035,2035,2035,2035,0
|
|
20230607,164600,103882805,2035,2035,2035,2035,0
|
|
20230607,164500,103882805,2035,2035,2035,2035,0
|
|
20230607,164400,103882805,2035,2035,2035,2035,0
|
|
20230607,164300,103882805,2035,2035,2035,2035,0
|
|
20230607,164200,103882805,2035,2035,2035,2035,0
|
|
20230607,164100,103882805,2035,2035,2035,2035,0
|
|
20230607,164000,103882805,2035,2035,2035,2035,0
|
|
20230607,163900,103882805,2035,2035,2035,2035,0
|
|
20230607,163800,103882805,2035,2035,2035,2035,0
|
|
20230607,163700,103882805,2035,2035,2035,2035,0
|
|
20230607,163600,103882805,2035,2035,2035,2035,0
|
|
20230607,163500,103882805,2035,2035,2035,2035,0
|
|
20230607,163400,103882805,2035,2035,2035,2035,0
|
|
20230607,163300,103882805,2035,2035,2035,2035,0
|
|
20230607,163200,103882805,2035,2035,2035,2035,0
|
|
20230607,163100,103882805,2035,2035,2035,2035,0
|
|
20230607,163000,103882805,2035,2035,2035,2035,0
|
|
20230607,162900,103882805,2035,2035,2035,2035,0
|
|
20230607,162800,103882805,2035,2035,2035,2035,0
|
|
20230607,162700,103882805,2035,2035,2035,2035,0
|
|
20230607,162600,103882805,2035,2035,2035,2035,0
|
|
20230607,162500,103882805,2035,2035,2035,2035,2786
|
|
20230607,162400,103882805,2035,2035,2035,2035,0
|
|
20230607,162300,103882805,2035,2035,2035,2035,0
|
|
20230607,162200,103882805,2035,2035,2035,2035,0
|
|
20230607,162100,103882805,2035,2035,2035,2035,0
|
|
20230607,162000,103882805,2035,2035,2035,2035,0
|
|
20230607,161900,103882805,2035,2035,2035,2035,0
|
|
20230607,161800,103882805,2035,2035,2035,2035,0
|
|
20230607,161700,103882805,2035,2035,2035,2035,0
|
|
20230607,161600,103882805,2035,2035,2035,2035,0
|
|
20230607,161500,103882805,2035,2035,2035,2035,0
|
|
20230607,161400,103882805,2035,2035,2035,2035,0
|
|
20230607,161300,103882805,2035,2035,2035,2035,0
|
|
20230607,161200,103882805,2035,2035,2035,2035,0
|
|
20230607,161100,103882805,2035,2035,2035,2035,0
|
|
20230607,161000,103882805,2035,2035,2035,2035,0
|
|
20230607,160900,103882805,2035,2035,2035,2035,0
|
|
20230607,160800,103882805,2035,2035,2035,2035,0
|
|
20230607,160700,103882805,2035,2035,2035,2035,0
|
|
20230607,160600,103882805,2035,2035,2035,2035,0
|
|
20230607,160500,103882805,2035,2035,2035,2035,0
|
|
20230607,160400,103882805,2035,2035,2035,2035,0
|
|
20230607,160300,103882805,2035,2035,2035,2035,0
|
|
20230607,160200,103882805,2035,2035,2035,2035,0
|
|
20230607,160100,103882805,2035,2035,2035,2035,0
|
|
20230607,160000,103882805,2035,2035,2035,2035,0
|
|
20230607,155900,103882805,2035,2035,2035,2035,0
|
|
20230607,155800,103882805,2035,2035,2035,2035,0
|
|
20230607,155700,103882805,2035,2035,2035,2035,0
|
|
20230607,155600,103882805,2035,2035,2035,2035,0
|
|
20230607,155500,103882805,2035,2035,2035,2035,2786
|
|
20230607,155400,103882805,2035,2035,2035,2035,0
|
|
20230607,155300,103882805,2035,2035,2035,2035,0
|
|
20230607,155200,103882805,2035,2035,2035,2035,0
|
|
20230607,155100,103882805,2035,2035,2035,2035,0
|
|
20230607,155000,103882805,2035,2035,2035,2035,0
|
|
20230607,154900,103882805,2035,2035,2035,2035,0
|
|
20230607,154800,103882805,2035,2035,2035,2035,0
|
|
20230607,154700,103882805,2035,2035,2035,2035,0
|
|
20230607,154600,103882805,2035,2035,2035,2035,0
|
|
20230607,154500,103882805,2035,2035,2035,2035,0
|
|
20230607,154400,103882805,2035,2035,2035,2035,0
|
|
20230607,154300,103882805,2035,2035,2035,2035,0
|
|
20230607,154200,103882805,2035,2035,2035,2035,0
|
|
20230607,154100,103882805,2035,2035,2035,2035,0
|
|
20230607,154000,103882805,2035,2035,2035,2035,0
|
|
20230607,153900,103882805,2035,2035,2035,2035,0
|
|
20230607,153800,103882805,2035,2035,2035,2035,0
|
|
20230607,153700,103882805,2035,2035,2035,2035,0
|
|
20230607,153600,103882805,2035,2035,2035,2035,0
|
|
20230607,153500,103882805,2035,2035,2035,2035,0
|
|
20230607,153400,103882805,2035,2035,2035,2035,0
|
|
20230607,153300,103882805,2035,2035,2035,2035,0
|
|
20230607,153200,103882805,2035,2035,2035,2035,0
|
|
20230607,153100,103882805,2035,2035,2035,2035,0
|
|
20230607,153000,103882805,2035,2035,2035,2035,2786
|
|
20230607,152900,98213295,2035,2035,2035,2035,0
|
|
20230607,152800,98213295,2035,2035,2035,2035,0
|
|
20230607,152700,98213295,2035,2035,2035,2035,0
|
|
20230607,152600,98213295,2035,2035,2035,2035,0
|
|
20230607,152500,98213295,2035,2035,2035,2035,0
|
|
20230607,152400,98213295,2035,2035,2035,2035,0
|
|
20230607,152300,98213295,2035,2035,2035,2035,0
|
|
20230607,152200,98213295,2035,2035,2035,2035,0
|
|
20230607,152100,98213295,2035,2035,2035,2035,0
|
|
20230607,152000,98213295,2035,2035,2035,2035,0
|
|
20230607,151900,98213295,2035,2035,2035,2025,309
|
|
20230607,151800,97587415,2035,2030,2035,2030,21
|
|
20230607,151700,97544780,2035,2035,2035,2035,0
|
|
20230607,151600,97544780,2035,2035,2035,2035,2
|
|
20230607,151500,97540710,2030,2025,2030,2025,424
|
|
20230607,151400,96680070,2025,2030,2030,2025,158
|
|
20230607,151300,96359815,2020,2030,2030,2020,1122
|
|
20230607,151200,94091920,2030,2030,2030,2030,0
|
|
20230607,151100,94091920,2030,2030,2030,2030,0
|
|
20230607,151000,94091920,2030,2030,2030,2030,34
|
|
20230607,150900,94022900,2030,2030,2030,2030,51
|
|
20230607,150800,93919370,2030,2030,2030,2030,1
|
|
20230607,150700,93917340,2025,2030,2030,2025,2
|
|
20230607,150600,93913285,2030,2030,2030,2030,20
|
|
20230607,150500,93872685,2030,2030,2030,2030,0
|
|
20230607,150400,93872685,2030,2030,2030,2030,0
|
|
20230607,150300,93872685,2030,2025,2030,2025,615
|
|
20230607,150200,92627300,2035,2035,2035,2035,0
|
|
20230607,150100,92627300,2035,2030,2035,2030,15
|
|
20230607,150000,92596845,2030,2030,2030,2030,246
|
|
20230607,145900,92097465,2035,2035,2035,2035,0
|
|
20230607,145800,92097465,2035,2035,2035,2035,0
|
|
20230607,145700,92097465,2035,2035,2035,2035,0
|
|
20230607,145600,92097465,2035,2030,2035,2030,10
|
|
20230607,145500,92077160,2020,2020,2020,2020,70
|
|
20230607,145400,91935760,2020,2025,2025,2020,1060
|
|
20230607,145300,89789560,2035,2035,2035,2035,0
|
|
20230607,145200,89789560,2035,2035,2035,2035,0
|
|
20230607,145100,89789560,2035,2035,2035,2035,0
|
|
20230607,145000,89789560,2035,2035,2035,2035,0
|
|
20230607,144900,89789560,2035,2035,2035,2035,0
|
|
20230607,144800,89789560,2035,2035,2035,2035,0
|
|
20230607,144700,89789560,2035,2035,2035,2035,0
|
|
20230607,144600,89789560,2035,2035,2035,2035,0
|
|
20230607,144500,89789560,2035,2035,2035,2035,0
|
|
20230607,144400,89789560,2035,2035,2035,2035,0
|
|
20230607,144300,89789560,2035,2035,2035,2035,0
|
|
20230607,144200,89789560,2035,2035,2035,2035,2
|
|
20230607,144100,89785490,2025,2025,2025,2025,0
|
|
20230607,144000,89785490,2025,2025,2025,2025,0
|
|
20230607,143900,89785490,2025,2025,2025,2025,0
|
|
20230607,143800,89785490,2025,2025,2025,2025,0
|
|
20230607,143700,89785490,2025,2025,2025,2025,663
|
|
20230607,143600,88442915,2030,2030,2030,2030,0
|
|
20230607,143500,88442915,2030,2030,2030,2030,2
|
|
20230607,143400,88438855,2035,2035,2035,2035,0
|
|
20230607,143300,88438855,2035,2035,2035,2035,6
|
|
20230607,143200,88426645,2035,2035,2035,2035,1000
|
|
20230607,143100,86391645,2035,2035,2035,2035,481
|
|
20230607,143000,85412810,2035,2035,2035,2035,0
|
|
20230607,142900,85412810,2035,2035,2035,2035,0
|
|
20230607,142800,85412810,2035,2035,2035,2035,0
|
|
20230607,142700,85412810,2035,2035,2035,2035,0
|
|
20230607,142600,85412810,2035,2035,2035,2035,0
|
|
20230607,142500,85412810,2035,2035,2035,2035,0
|
|
20230607,142400,85412810,2035,2035,2035,2035,0
|
|
20230607,142300,85412810,2035,2030,2035,2030,10
|
|
20230607,142200,85392490,2030,2030,2030,2030,668
|
|
20230607,142100,84036450,2030,2030,2030,2030,0
|
|
20230607,142000,84036450,2030,2030,2030,2030,0
|
|
20230607,141900,84036450,2030,2030,2030,2030,0
|
|
20230607,141800,84036450,2030,2030,2030,2030,1
|
|
20230607,141700,84034420,2030,2030,2030,2030,0
|
|
20230607,141600,84034420,2030,2030,2030,2030,0
|
|
20230607,141500,84034420,2030,2030,2030,2030,0
|
|
20230607,141400,84034420,2030,2030,2030,2030,0
|
|
20230607,141300,84034420,2030,2030,2030,2030,0
|
|
20230607,141200,84034420,2030,2030,2030,2030,0
|
|
20230607,141100,84034420,2030,2030,2030,2030,0
|
|
20230607,141000,84034420,2030,2030,2030,2030,0
|
|
20230607,140900,84034420,2030,2030,2030,2030,0
|
|
20230607,140800,84034420,2030,2030,2030,2030,50
|
|
20230607,140700,83932920,2030,2030,2030,2030,0
|
|
20230607,140600,83932920,2030,2030,2030,2030,0
|
|
20230607,140500,83932920,2030,2030,2030,2030,100
|
|
20230607,140400,83729920,2030,2030,2030,2030,246
|
|
20230607,140300,83230540,2015,2035,2035,2015,2002
|
|
20230607,140200,79190860,2020,2020,2020,2020,0
|
|
20230607,140100,79190860,2020,2020,2020,2020,0
|
|
20230607,140000,79190860,2020,2020,2020,2020,0
|
|
20230607,135900,79190860,2020,2025,2025,2020,2330
|
|
20230607,135800,74484140,2030,2030,2030,2030,1
|
|
20230607,135700,74482110,2025,2025,2025,2025,843
|
|
20230607,135600,72775035,2035,2035,2035,2035,0
|
|
20230607,135500,72775035,2035,2035,2035,2035,0
|
|
20230607,135400,72775035,2035,2035,2035,2035,0
|
|
20230607,135300,72775035,2035,2035,2035,2035,0
|
|
20230607,135200,72775035,2035,2035,2035,2035,0
|
|
20230607,135100,72775035,2035,2035,2035,2035,0
|
|
20230607,135000,72775035,2035,2035,2035,2035,0
|
|
20230607,134900,72775035,2035,2035,2035,2035,0
|
|
20230607,134800,72775035,2035,2035,2035,2035,0
|
|
20230607,134700,72775035,2035,2035,2035,2035,0
|
|
20230607,134600,72775035,2035,2035,2035,2035,0
|
|
20230607,134500,72775035,2035,2035,2035,2035,0
|
|
20230607,134400,72775035,2035,2035,2035,2035,0
|
|
20230607,134300,72775035,2035,2035,2035,2035,0
|
|
20230607,134200,72775035,2035,2035,2035,2035,0
|
|
20230607,134100,72775035,2035,2035,2035,2035,0
|
|
20230607,134000,72775035,2035,2035,2035,2035,0
|
|
20230607,133900,72775035,2035,2035,2035,2035,0
|
|
20230607,133800,72775035,2035,2035,2035,2035,0
|
|
20230607,133700,72775035,2035,2035,2035,2035,0
|
|
20230607,133600,72775035,2035,2035,2035,2035,1
|
|
20230607,133500,72773000,2025,2025,2025,2025,300
|
|
20230607,133400,72165500,2035,2035,2035,2035,0
|
|
20230607,133300,72165500,2035,2035,2035,2035,0
|
|
20230607,133200,72165500,2035,2035,2035,2035,0
|
|
20230607,133100,72165500,2035,2035,2035,2035,0
|
|
20230607,133000,72165500,2035,2035,2035,2035,0
|
|
20230607,132900,72165500,2035,2035,2035,2035,0
|
|
20230607,132800,72165500,2035,2035,2035,2035,0
|
|
20230607,132700,72165500,2035,2035,2035,2035,0
|
|
20230607,132600,72165500,2035,2035,2035,2035,0
|
|
20230607,132500,72165500,2035,2035,2035,2035,0
|
|
20230607,132400,72165500,2035,2035,2035,2035,0
|
|
20230607,132300,72165500,2035,2035,2035,2035,0
|
|
20230607,132200,72165500,2035,2035,2035,2035,0
|
|
20230607,132100,72165500,2035,2035,2035,2035,0
|
|
20230607,132000,72165500,2035,2035,2035,2035,0
|
|
20230607,131900,72165500,2035,2035,2035,2035,0
|
|
20230607,131800,72165500,2035,2035,2035,2035,1
|
|
20230607,131700,72163465,2025,2025,2025,2025,1
|
|
20230607,131600,72161440,2035,2035,2035,2035,0
|
|
20230607,131500,72161440,2035,2035,2035,2035,0
|
|
20230607,131400,72161440,2035,2035,2035,2035,0
|
|
20230607,131300,72161440,2035,2035,2035,2035,201
|
|
20230607,131200,71752405,2030,2030,2030,2030,0
|
|
20230607,131100,71752405,2030,2030,2030,2030,0
|
|
20230607,131000,71752405,2030,2030,2030,2030,964
|
|
20230607,130900,69795485,2030,2030,2030,2030,0
|
|
20230607,130800,69795485,2030,2030,2030,2030,0
|
|
20230607,130700,69795485,2030,2030,2030,2030,0
|
|
20230607,130600,69795485,2030,2030,2030,2030,2
|
|
20230607,130500,69791425,2035,2035,2035,2035,0
|
|
20230607,130400,69791425,2035,2035,2035,2035,0
|
|
20230607,130300,69791425,2035,2035,2035,2035,0
|
|
20230607,130200,69791425,2035,2035,2035,2035,0
|
|
20230607,130100,69791425,2035,2035,2035,2035,100
|
|
20230607,130000,69587925,2035,2035,2035,2035,0
|
|
20230607,125900,69587925,2035,2035,2035,2035,0
|
|
20230607,125800,69587925,2035,2035,2035,2035,0
|
|
20230607,125700,69587925,2035,2035,2035,2035,0
|
|
20230607,125600,69587925,2035,2035,2035,2035,64
|
|
20230607,125500,69457685,2035,2035,2035,2035,0
|
|
20230607,125400,69457685,2035,2035,2035,2035,0
|
|
20230607,125300,69457685,2035,2035,2035,2035,0
|
|
20230607,125200,69457685,2035,2030,2035,2030,216
|
|
20230607,125100,69019075,2030,2030,2030,2030,0
|
|
20230607,125000,69019075,2030,2030,2030,2030,0
|
|
20230607,124900,69019075,2030,2030,2030,2030,470
|
|
20230607,124800,68064975,2030,2030,2030,2030,0
|
|
20230607,124700,68064975,2030,2030,2030,2030,0
|
|
20230607,124600,68064975,2030,2025,2030,2025,1556
|
|
20230607,124500,64907375,2025,2025,2025,2025,0
|
|
20230607,124400,64907375,2025,2025,2025,2025,1784
|
|
20230607,124300,61294775,2035,2035,2035,2035,0
|
|
20230607,124200,61294775,2035,2035,2035,2035,0
|
|
20230607,124100,61294775,2035,2035,2035,2035,53
|
|
20230607,124000,61186920,2030,2030,2030,2030,361
|
|
20230607,123900,60454090,2030,2030,2030,2030,0
|
|
20230607,123800,60454090,2030,2030,2030,2030,0
|
|
20230607,123700,60454090,2030,2030,2030,2030,0
|
|
20230607,123600,60454090,2030,2030,2030,2030,0
|
|
20230607,123500,60454090,2030,2030,2030,2030,0
|
|
20230607,123400,60454090,2030,2030,2030,2030,0
|
|
20230607,123300,60454090,2030,2030,2030,2030,0
|
|
20230607,123200,60454090,2030,2030,2030,2030,0
|
|
20230607,123100,60454090,2030,2030,2030,2030,0
|
|
20230607,123000,60454090,2030,2030,2030,2030,0
|
|
20230607,122900,60454090,2030,2030,2030,2030,0
|
|
20230607,122800,60454090,2030,2030,2030,2030,200
|
|
20230607,122700,60048090,2040,2040,2040,2040,0
|
|
20230607,122600,60048090,2040,2040,2040,2040,0
|
|
20230607,122500,60048090,2040,2040,2040,2040,0
|
|
20230607,122400,60048090,2040,2040,2040,2040,50
|
|
20230607,122300,59946090,2040,2040,2040,2040,0
|
|
20230607,122200,59946090,2040,2040,2040,2040,0
|
|
20230607,122100,59946090,2040,2040,2040,2040,0
|
|
20230607,122000,59946090,2040,2040,2040,2040,0
|
|
20230607,121900,59946090,2040,2040,2040,2040,0
|
|
20230607,121800,59946090,2040,2040,2040,2040,0
|
|
20230607,121700,59946090,2040,2040,2040,2040,10
|
|
20230607,121600,59925690,2030,2030,2030,2030,0
|
|
20230607,121500,59925690,2030,2030,2030,2030,0
|
|
20230607,121400,59925690,2030,2030,2030,2030,0
|
|
20230607,121300,59925690,2030,2030,2030,2030,0
|
|
20230607,121200,59925690,2030,2030,2030,2030,0
|
|
20230607,121100,59925690,2030,2030,2030,2030,0
|
|
20230607,121000,59925690,2030,2040,2040,2030,116
|
|
20230607,120900,59689740,2035,2035,2035,2035,53
|
|
20230607,120800,59581885,2040,2040,2040,2040,0
|
|
20230607,120700,59581885,2040,2035,2040,2035,101
|
|
20230607,120600,59376230,2035,2035,2035,2035,0
|
|
20230607,120500,59376230,2035,2035,2035,2035,0
|
|
20230607,120400,59376230,2035,2035,2035,2035,0
|
|
20230607,120300,59376230,2035,2035,2035,2035,0
|
|
20230607,120200,59376230,2035,2035,2035,2035,0
|
|
20230607,120100,59376230,2035,2035,2035,2035,0
|
|
20230607,120000,59376230,2035,2035,2035,2035,0
|
|
20230607,115900,59376230,2035,2035,2035,2035,326
|
|
20230607,115800,58712820,2035,2035,2035,2035,27
|
|
20230607,115700,58657875,2035,2035,2035,2035,27
|
|
20230607,115600,58602930,2025,2025,2025,2025,0
|
|
20230607,115500,58602930,2025,2035,2035,2025,527
|
|
20230607,115400,57535485,2035,2035,2035,2035,27
|
|
20230607,115300,57480540,2035,2035,2035,2035,27
|
|
20230607,115200,57425595,2035,2035,2035,2035,27
|
|
20230607,115100,57370650,2035,2035,2035,2035,27
|
|
20230607,115000,57315705,2035,2035,2035,2035,53
|
|
20230607,114900,57207850,2035,2035,2035,2035,27
|
|
20230607,114800,57152905,2030,2030,2030,2030,0
|
|
20230607,114700,57152905,2030,2030,2030,2030,0
|
|
20230607,114600,57152905,2030,2030,2030,2030,80
|
|
20230607,114500,56990505,2035,2035,2035,2035,55
|
|
20230607,114400,56878580,2035,2035,2035,2035,27
|
|
20230607,114300,56823635,2035,2035,2035,2035,26
|
|
20230607,114200,56770725,2035,2035,2035,2035,54
|
|
20230607,114100,56660835,2035,2035,2035,2035,26
|
|
20230607,114000,56607925,2035,2035,2035,2035,27
|
|
20230607,113900,56552980,2035,2035,2035,2035,27
|
|
20230607,113800,56498035,2035,2035,2035,2035,27
|
|
20230607,113700,56443090,2035,2035,2035,2035,26
|
|
20230607,113600,56390180,2035,2035,2035,2035,27
|
|
20230607,113500,56335235,2035,2035,2035,2035,27
|
|
20230607,113400,56280290,2035,2035,2035,2035,26
|
|
20230607,113300,56227380,2035,2035,2035,2035,54
|
|
20230607,113200,56117490,2035,2035,2035,2035,26
|
|
20230607,113100,56064580,2035,2035,2035,2035,27
|
|
20230607,113000,56009635,2035,2035,2035,2035,27
|
|
20230607,112900,55954690,2035,2035,2035,2035,27
|
|
20230607,112800,55899745,2035,2035,2035,2035,26
|
|
20230607,112700,55846835,2035,2035,2035,2035,27
|
|
20230607,112600,55791890,2035,2035,2035,2035,27
|
|
20230607,112500,55736945,2035,2035,2035,2035,53
|
|
20230607,112400,55629090,2035,2035,2035,2035,27
|
|
20230607,112300,55574145,2035,2035,2035,2035,27
|
|
20230607,112200,55519200,2035,2035,2035,2035,4
|
|
20230607,112100,55511060,2035,2035,2035,2035,0
|
|
20230607,112000,55511060,2035,2035,2035,2035,0
|
|
20230607,111900,55511060,2035,2035,2035,2030,104
|
|
20230607,111800,55299800,2035,2035,2035,2035,27
|
|
20230607,111700,55244855,2035,2035,2035,2035,27
|
|
20230607,111600,55189910,2035,2035,2035,2035,53
|
|
20230607,111500,55082055,2035,2035,2035,2035,27
|
|
20230607,111400,55027110,2035,2035,2035,2035,27
|
|
20230607,111300,54972165,2035,2035,2035,2035,26
|
|
20230607,111200,54919255,2035,2035,2035,2035,27
|
|
20230607,111100,54864310,2035,2035,2035,2035,27
|
|
20230607,111000,54809365,2035,2035,2035,2035,26
|
|
20230607,110900,54756455,2035,2035,2035,2035,27
|
|
20230607,110800,54701510,2035,2035,2035,2035,75
|
|
20230607,110700,54548885,2030,2030,2030,2030,10
|
|
20230607,110600,54528585,2025,2025,2025,2025,22
|
|
20230607,110500,54484035,2025,2025,2025,2025,277
|
|
20230607,110400,53923110,2025,2025,2025,2025,26
|
|
20230607,110300,53870460,2025,2025,2025,2025,27
|
|
20230607,110200,53815785,2025,2025,2025,2025,27
|
|
20230607,110100,53761110,2025,2025,2025,2025,27
|
|
20230607,110000,53706435,2025,2025,2025,2025,0
|
|
20230607,105900,53706435,2025,2025,2025,2025,0
|
|
20230607,105800,53706435,2025,2025,2025,2025,106
|
|
20230607,105700,53491785,2025,2025,2025,2025,27
|
|
20230607,105600,53437110,2025,2025,2025,2025,50
|
|
20230607,105500,53335860,2025,2025,2025,2025,26
|
|
20230607,105400,53283210,2025,2025,2025,2025,27
|
|
20230607,105300,53228535,2025,2025,2025,2025,0
|
|
20230607,105200,53228535,2025,2020,2025,2020,423
|
|
20230607,105100,52374065,2020,2020,2020,2020,379
|
|
20230607,105000,51608485,2025,2025,2025,2025,0
|
|
20230607,104900,51608485,2025,2035,2035,2025,808
|
|
20230607,104800,49972025,2025,2035,2035,2025,28
|
|
20230607,104700,49915055,2035,2035,2035,2035,27
|
|
20230607,104600,49860110,2035,2035,2035,2035,27
|
|
20230607,104500,49805165,2035,2035,2035,2035,26
|
|
20230607,104400,49752255,2035,2035,2035,2035,27
|
|
20230607,104300,49697310,2035,2035,2035,2035,27
|
|
20230607,104200,49642365,2035,2035,2035,2035,53
|
|
20230607,104100,49534510,2025,2035,2035,2025,227
|
|
20230607,104000,49074565,2035,2035,2035,2035,36
|
|
20230607,103900,49001305,2035,2035,2035,2035,27
|
|
20230607,103800,48946360,2035,2025,2035,2025,100
|
|
20230607,103700,48743590,2035,2035,2035,2035,27
|
|
20230607,103600,48688645,2035,2035,2035,2035,26
|
|
20230607,103500,48635735,2035,2035,2035,2035,27
|
|
20230607,103400,48580790,2035,2035,2035,2035,54
|
|
20230607,103300,48470900,2035,2035,2035,2035,27
|
|
20230607,103200,48415955,2035,2035,2035,2035,27
|
|
20230607,103100,48361010,2035,2035,2035,2035,37
|
|
20230607,103000,48285715,2035,2035,2035,2035,0
|
|
20230607,102900,48285715,2035,2025,2035,2025,663
|
|
20230607,102800,46942870,2035,2040,2040,2035,27
|
|
20230607,102700,46887920,2040,2040,2040,2040,24
|
|
20230607,102600,46838960,2040,2035,2040,2035,55
|
|
20230607,102500,46726770,2040,2040,2040,2040,54
|
|
20230607,102400,46616610,2040,2040,2040,2040,26
|
|
20230607,102300,46563570,2030,2030,2030,2030,0
|
|
20230607,102200,46563570,2030,2030,2030,2030,1113
|
|
20230607,102100,44304180,2030,2030,2030,2030,101
|
|
20230607,102000,44099150,2045,2045,2045,2045,30
|
|
20230607,101900,44037800,2045,2045,2045,2045,27
|
|
20230607,101800,43982585,2045,2045,2045,2045,26
|
|
20230607,101700,43929415,2045,2045,2045,2045,54
|
|
20230607,101600,43818985,2045,2045,2045,2045,327
|
|
20230607,101500,43150270,2045,2045,2045,2045,26
|
|
20230607,101400,43097100,2025,2045,2045,2025,47
|
|
20230607,101300,43001385,2045,2045,2045,2045,38
|
|
20230607,101200,42923675,2045,2045,2045,2045,27
|
|
20230607,101100,42868460,2045,2040,2045,2040,34
|
|
20230607,101000,42798960,2040,2040,2040,2040,21
|
|
20230607,100900,42756120,2045,2035,2045,2035,527
|
|
20230607,100800,41681370,2035,2035,2035,2035,53
|
|
20230607,100700,41573515,2035,2035,2035,2035,77
|
|
20230607,100600,41416820,2035,2035,2035,2035,26
|
|
20230607,100500,41363910,2035,2035,2035,2035,27
|
|
20230607,100400,41308965,2035,2035,2035,2035,27
|
|
20230607,100300,41254020,2035,2035,2035,2035,26
|
|
20230607,100200,41201110,2035,2035,2035,2035,27
|
|
20230607,100100,41146165,2035,2035,2035,2035,1
|
|
20230607,100000,41144130,2030,2030,2030,2030,272
|
|
20230607,095900,40591970,2030,2030,2030,2030,310
|
|
20230607,095800,39962670,2030,2030,2030,2030,0
|
|
20230607,095700,39962670,2030,2035,2035,2030,326
|
|
20230607,095600,39300760,2035,2035,2035,2035,27
|
|
20230607,095500,39245815,2035,2035,2035,2035,27
|
|
20230607,095400,39190870,2035,2035,2035,2035,27
|
|
20230607,095300,39135925,2035,2035,2035,2035,26
|
|
20230607,095200,39083015,2035,2030,2035,2030,28
|
|
20230607,095100,39026040,2035,2035,2035,2035,36
|
|
20230607,095000,38952780,2035,2035,2035,2035,0
|
|
20230607,094900,38952780,2035,2035,2035,2035,27
|
|
20230607,094800,38897835,2030,2030,2035,2030,326
|
|
20230607,094700,38235925,2035,2035,2035,2035,27
|
|
20230607,094600,38180980,2035,2035,2035,2035,27
|
|
20230607,094500,38126035,2035,2035,2035,2035,27
|
|
20230607,094400,38071090,2035,2030,2035,2030,152
|
|
20230607,094300,37762270,2030,2030,2030,2030,1338
|
|
20230607,094200,35046130,2030,2030,2030,2030,26
|
|
20230607,094100,34993350,2030,2030,2030,2030,527
|
|
20230607,094000,33923540,2030,2030,2030,2030,27
|
|
20230607,093900,33868730,2030,2030,2030,2030,27
|
|
20230607,093800,33813920,2030,2030,2030,2025,106
|
|
20230607,093700,33598790,2030,2030,2030,2030,0
|
|
20230607,093600,33598790,2030,2030,2030,2030,27
|
|
20230607,093500,33543980,2030,2025,2030,2025,28
|
|
20230607,093400,33487150,2025,2025,2030,2025,81
|
|
20230607,093300,33322900,2025,2025,2025,2025,27
|
|
20230607,093200,33268225,2025,2025,2025,2025,0
|
|
20230607,093100,33268225,2025,2025,2025,2025,187
|
|
20230607,093000,32889550,2025,2015,2025,2010,513
|
|
20230607,092900,31857345,2025,2025,2025,2025,0
|
|
20230607,092800,31857345,2025,2025,2025,2025,0
|
|
20230607,092700,31857345,2025,2015,2025,2010,1197
|
|
20230607,092600,29450705,2025,2025,2025,2025,0
|
|
20230607,092500,29450705,2025,2025,2025,2025,0
|
|
20230607,092400,29450705,2025,2025,2025,2025,38
|
|
20230607,092300,29373755,2025,2025,2025,2025,100
|
|
20230607,092200,29171255,2025,2030,2030,2025,357
|
|
20230607,092100,28448195,2030,2030,2030,2030,27
|
|
20230607,092000,28393385,2030,2030,2030,2030,26
|
|
20230607,091900,28340605,2030,2030,2030,2030,27
|
|
20230607,091800,28285795,2030,2030,2030,2030,454
|
|
20230607,091700,27364175,2030,2030,2030,2030,46
|
|
20230607,091600,27270795,2030,2030,2030,2030,27
|
|
20230607,091500,27215985,2030,2030,2030,2030,51
|
|
20230607,091400,27112455,2025,2020,2025,2020,574
|
|
20230607,091300,25950115,2025,2025,2025,2025,0
|
|
20230607,091200,25950115,2025,2025,2025,2025,1
|
|
20230607,091100,25948090,2010,2020,2020,2010,3000
|
|
20230607,091000,19915900,2025,2025,2025,2025,27
|
|
20230607,090900,19861225,2020,2020,2020,2020,0
|
|
20230607,090800,19861225,2020,2020,2020,2020,0
|
|
20230607,090700,19861225,2020,2020,2030,2020,447
|
|
20230607,090600,18957895,2030,2030,2030,2030,27
|
|
20230607,090500,18903085,2030,2030,2030,2030,26
|
|
20230607,090400,18850305,2030,2030,2030,2030,27
|
|
20230607,090300,18795495,2030,2030,2030,2030,29
|
|
20230607,090200,18736625,2025,2025,2025,2025,797
|
|
20230607,090100,17122700,2005,2005,2005,2005,0
|
|
20230607,090000,17122700,2005,2005,2005,2005,8540
|