573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183000,135818750,2045,2045,2045,2045,3063
|
|
20230711,182900,135818750,2045,2045,2045,2045,0
|
|
20230711,182800,135818750,2045,2045,2045,2045,0
|
|
20230711,182700,135818750,2045,2045,2045,2045,0
|
|
20230711,182600,135818750,2045,2045,2045,2045,0
|
|
20230711,182500,135818750,2045,2045,2045,2045,0
|
|
20230711,182400,135818750,2045,2045,2045,2045,0
|
|
20230711,182300,135818750,2045,2045,2045,2045,0
|
|
20230711,182200,135818750,2045,2045,2045,2045,0
|
|
20230711,182100,135818750,2045,2045,2045,2045,0
|
|
20230711,182000,135818750,2045,2045,2045,2045,0
|
|
20230711,181900,135818750,2045,2045,2045,2045,0
|
|
20230711,181800,135818750,2045,2045,2045,2045,0
|
|
20230711,181700,135818750,2045,2045,2045,2045,0
|
|
20230711,181600,135818750,2045,2045,2045,2045,0
|
|
20230711,181500,135818750,2045,2045,2045,2045,0
|
|
20230711,181400,135818750,2045,2045,2045,2045,0
|
|
20230711,181300,135818750,2045,2045,2045,2045,0
|
|
20230711,181200,135818750,2045,2045,2045,2045,0
|
|
20230711,181100,135818750,2045,2045,2045,2045,0
|
|
20230711,181000,135818750,2045,2045,2045,2045,0
|
|
20230711,180900,135818750,2045,2045,2045,2045,0
|
|
20230711,180800,135818750,2045,2045,2045,2045,0
|
|
20230711,180700,135818750,2045,2045,2045,2045,0
|
|
20230711,180600,135818750,2045,2045,2045,2045,0
|
|
20230711,180500,135818750,2045,2045,2045,2045,0
|
|
20230711,180400,135818750,2045,2045,2045,2045,0
|
|
20230711,180300,135818750,2045,2045,2045,2045,0
|
|
20230711,180200,135818750,2045,2045,2045,2045,0
|
|
20230711,180100,135818750,2045,2045,2045,2045,0
|
|
20230711,180000,135818750,2045,2045,2045,2045,3063
|
|
20230711,175900,135818750,2045,2045,2045,2045,0
|
|
20230711,175800,135818750,2045,2045,2045,2045,0
|
|
20230711,175700,135818750,2045,2045,2045,2045,0
|
|
20230711,175600,135818750,2045,2045,2045,2045,0
|
|
20230711,175500,135818750,2045,2045,2045,2045,0
|
|
20230711,175400,135818750,2045,2045,2045,2045,0
|
|
20230711,175300,135818750,2045,2045,2045,2045,0
|
|
20230711,175200,135818750,2045,2045,2045,2045,0
|
|
20230711,175100,135818750,2045,2045,2045,2045,0
|
|
20230711,175000,135818750,2045,2045,2045,2045,0
|
|
20230711,174900,135818750,2045,2045,2045,2045,0
|
|
20230711,174800,135818750,2045,2045,2045,2045,0
|
|
20230711,174700,135818750,2045,2045,2045,2045,0
|
|
20230711,174600,135818750,2045,2045,2045,2045,0
|
|
20230711,174500,135818750,2045,2045,2045,2045,0
|
|
20230711,174400,135818750,2045,2045,2045,2045,0
|
|
20230711,174300,135818750,2045,2045,2045,2045,0
|
|
20230711,174200,135818750,2045,2045,2045,2045,0
|
|
20230711,174100,135818750,2045,2045,2045,2045,0
|
|
20230711,174000,135818750,2045,2045,2045,2045,0
|
|
20230711,173900,135818750,2045,2045,2045,2045,0
|
|
20230711,173800,135818750,2045,2045,2045,2045,0
|
|
20230711,173700,135818750,2045,2045,2045,2045,0
|
|
20230711,173600,135818750,2045,2045,2045,2045,0
|
|
20230711,173500,135818750,2045,2045,2045,2045,0
|
|
20230711,173400,135818750,2045,2045,2045,2045,0
|
|
20230711,173300,135818750,2045,2045,2045,2045,0
|
|
20230711,173200,135818750,2045,2045,2045,2045,0
|
|
20230711,173100,135818750,2045,2045,2045,2045,0
|
|
20230711,173000,135818750,2045,2045,2045,2045,3063
|
|
20230711,172900,135818750,2045,2045,2045,2045,0
|
|
20230711,172800,135818750,2045,2045,2045,2045,0
|
|
20230711,172700,135818750,2045,2045,2045,2045,0
|
|
20230711,172600,135818750,2045,2045,2045,2045,0
|
|
20230711,172500,135818750,2045,2045,2045,2045,0
|
|
20230711,172400,135818750,2045,2045,2045,2045,0
|
|
20230711,172300,135818750,2045,2045,2045,2045,0
|
|
20230711,172200,135818750,2045,2045,2045,2045,0
|
|
20230711,172100,135818750,2045,2045,2045,2045,0
|
|
20230711,172000,135818750,2045,2045,2045,2045,0
|
|
20230711,171900,135818750,2045,2045,2045,2045,0
|
|
20230711,171800,135818750,2045,2045,2045,2045,0
|
|
20230711,171700,135818750,2045,2045,2045,2045,0
|
|
20230711,171600,135818750,2045,2045,2045,2045,0
|
|
20230711,171500,135818750,2045,2045,2045,2045,0
|
|
20230711,171400,135818750,2045,2045,2045,2045,0
|
|
20230711,171300,135818750,2045,2045,2045,2045,0
|
|
20230711,171200,135818750,2045,2045,2045,2045,0
|
|
20230711,171100,135818750,2045,2045,2045,2045,0
|
|
20230711,171000,135818750,2045,2045,2045,2045,0
|
|
20230711,170900,135818750,2045,2045,2045,2045,0
|
|
20230711,170800,135818750,2045,2045,2045,2045,0
|
|
20230711,170700,135818750,2045,2045,2045,2045,0
|
|
20230711,170600,135818750,2045,2045,2045,2045,0
|
|
20230711,170500,135818750,2045,2045,2045,2045,0
|
|
20230711,170400,135818750,2045,2045,2045,2045,0
|
|
20230711,170300,135818750,2045,2045,2045,2045,0
|
|
20230711,170200,135818750,2045,2045,2045,2045,0
|
|
20230711,170100,135818750,2045,2045,2045,2045,0
|
|
20230711,170000,135818750,2045,2045,2045,2045,3063
|
|
20230711,165900,135818750,2045,2045,2045,2045,0
|
|
20230711,165800,135818750,2045,2045,2045,2045,0
|
|
20230711,165700,135818750,2045,2045,2045,2045,0
|
|
20230711,165600,135818750,2045,2045,2045,2045,0
|
|
20230711,165500,135818750,2045,2045,2045,2045,0
|
|
20230711,165400,135818750,2045,2045,2045,2045,0
|
|
20230711,165300,135818750,2045,2045,2045,2045,0
|
|
20230711,165200,135818750,2045,2045,2045,2045,0
|
|
20230711,165100,135818750,2045,2045,2045,2045,0
|
|
20230711,165000,135818750,2045,2045,2045,2045,0
|
|
20230711,164900,135818750,2045,2045,2045,2045,0
|
|
20230711,164800,135818750,2045,2045,2045,2045,0
|
|
20230711,164700,135818750,2045,2045,2045,2045,0
|
|
20230711,164600,135818750,2045,2045,2045,2045,0
|
|
20230711,164500,135818750,2045,2045,2045,2045,0
|
|
20230711,164400,135818750,2045,2045,2045,2045,0
|
|
20230711,164300,135818750,2045,2045,2045,2045,0
|
|
20230711,164200,135818750,2045,2045,2045,2045,0
|
|
20230711,164100,135818750,2045,2045,2045,2045,0
|
|
20230711,164000,135818750,2045,2045,2045,2045,0
|
|
20230711,163900,135818750,2045,2045,2045,2045,0
|
|
20230711,163800,135818750,2045,2045,2045,2045,0
|
|
20230711,163700,135818750,2045,2045,2045,2045,0
|
|
20230711,163600,135818750,2045,2045,2045,2045,0
|
|
20230711,163500,135818750,2045,2045,2045,2045,0
|
|
20230711,163400,135818750,2045,2045,2045,2045,0
|
|
20230711,163300,135818750,2045,2045,2045,2045,0
|
|
20230711,163200,135818750,2045,2045,2045,2045,0
|
|
20230711,163100,135818750,2045,2045,2045,2045,0
|
|
20230711,163000,135818750,2045,2045,2045,2045,3063
|
|
20230711,162900,135818750,2045,2045,2045,2045,0
|
|
20230711,162800,135818750,2045,2045,2045,2045,0
|
|
20230711,162700,135818750,2045,2045,2045,2045,0
|
|
20230711,162600,135818750,2045,2045,2045,2045,0
|
|
20230711,162500,135818750,2045,2045,2045,2045,0
|
|
20230711,162400,135818750,2045,2045,2045,2045,0
|
|
20230711,162300,135818750,2045,2045,2045,2045,0
|
|
20230711,162200,135818750,2045,2045,2045,2045,0
|
|
20230711,162100,135818750,2045,2045,2045,2045,0
|
|
20230711,162000,135818750,2045,2045,2045,2045,0
|
|
20230711,161900,135818750,2045,2045,2045,2045,0
|
|
20230711,161800,135818750,2045,2045,2045,2045,0
|
|
20230711,161700,135818750,2045,2045,2045,2045,0
|
|
20230711,161600,135818750,2045,2045,2045,2045,0
|
|
20230711,161500,135818750,2045,2045,2045,2045,0
|
|
20230711,161400,135818750,2045,2045,2045,2045,0
|
|
20230711,161300,135818750,2045,2045,2045,2045,0
|
|
20230711,161200,135818750,2045,2045,2045,2045,0
|
|
20230711,161100,135818750,2045,2045,2045,2045,0
|
|
20230711,161000,135818750,2045,2045,2045,2045,0
|
|
20230711,160900,135818750,2045,2045,2045,2045,0
|
|
20230711,160800,135818750,2045,2045,2045,2045,0
|
|
20230711,160700,135818750,2045,2045,2045,2045,0
|
|
20230711,160600,135818750,2045,2045,2045,2045,0
|
|
20230711,160500,135818750,2045,2045,2045,2045,0
|
|
20230711,160400,135818750,2045,2045,2045,2045,0
|
|
20230711,160300,135818750,2045,2045,2045,2045,0
|
|
20230711,160200,135818750,2045,2045,2045,2045,0
|
|
20230711,160100,135818750,2045,2045,2045,2045,0
|
|
20230711,160000,135818750,2045,2045,2045,2045,3063
|
|
20230711,155900,135818750,2045,2045,2045,2045,0
|
|
20230711,155800,135818750,2045,2045,2045,2045,0
|
|
20230711,155700,135818750,2045,2045,2045,2045,0
|
|
20230711,155600,135818750,2045,2045,2045,2045,0
|
|
20230711,155500,135818750,2045,2045,2045,2045,0
|
|
20230711,155400,135818750,2045,2045,2045,2045,0
|
|
20230711,155300,135818750,2045,2045,2045,2045,0
|
|
20230711,155200,135818750,2045,2045,2045,2045,0
|
|
20230711,155100,135818750,2045,2045,2045,2045,0
|
|
20230711,155000,135818750,2045,2045,2045,2045,0
|
|
20230711,154900,135818750,2045,2045,2045,2045,0
|
|
20230711,154800,135818750,2045,2045,2045,2045,0
|
|
20230711,154700,135818750,2045,2045,2045,2045,0
|
|
20230711,154600,135818750,2045,2045,2045,2045,0
|
|
20230711,154500,135818750,2045,2045,2045,2045,0
|
|
20230711,154400,135818750,2045,2045,2045,2045,0
|
|
20230711,154300,135818750,2045,2045,2045,2045,0
|
|
20230711,154200,135818750,2045,2045,2045,2045,0
|
|
20230711,154100,135818750,2045,2045,2045,2045,0
|
|
20230711,154000,135818750,2045,2045,2045,2045,0
|
|
20230711,153900,135818750,2045,2045,2045,2045,0
|
|
20230711,153800,135818750,2045,2045,2045,2045,0
|
|
20230711,153700,135818750,2045,2045,2045,2045,0
|
|
20230711,153600,135818750,2045,2045,2045,2045,0
|
|
20230711,153500,135818750,2045,2045,2045,2045,0
|
|
20230711,153400,135818750,2045,2045,2045,2045,0
|
|
20230711,153300,135818750,2045,2045,2045,2045,0
|
|
20230711,153200,135818750,2045,2045,2045,2045,0
|
|
20230711,153100,135818750,2045,2045,2045,2045,0
|
|
20230711,153000,135818750,2045,2045,2045,2045,6126
|
|
20230711,152900,129554915,2055,2055,2055,2055,0
|
|
20230711,152800,129554915,2055,2055,2055,2055,0
|
|
20230711,152700,129554915,2055,2055,2055,2055,0
|
|
20230711,152600,129554915,2055,2055,2055,2055,0
|
|
20230711,152500,129554915,2055,2055,2055,2055,0
|
|
20230711,152400,129554915,2055,2055,2055,2055,0
|
|
20230711,152300,129554915,2055,2055,2055,2055,0
|
|
20230711,152200,129554915,2055,2055,2055,2055,0
|
|
20230711,152100,129554915,2055,2055,2055,2055,0
|
|
20230711,152000,129554915,2055,2055,2055,2055,0
|
|
20230711,151900,129554915,2055,2055,2055,2055,0
|
|
20230711,151800,129554915,2055,2055,2055,2055,0
|
|
20230711,151700,129554915,2055,2055,2055,2055,10
|
|
20230711,151600,129534365,2050,2050,2050,2050,11
|
|
20230711,151500,129511815,2050,2050,2050,2050,0
|
|
20230711,151400,129511815,2050,2050,2050,2050,200
|
|
20230711,151300,129101815,2055,2055,2055,2055,2
|
|
20230711,151200,129097705,2055,2055,2055,2055,2
|
|
20230711,151100,129093595,2055,2055,2055,2055,14
|
|
20230711,151000,129064825,2050,2050,2050,2050,0
|
|
20230711,150900,129064825,2050,2050,2050,2050,0
|
|
20230711,150800,129064825,2050,2050,2050,2050,0
|
|
20230711,150700,129064825,2050,2050,2050,2050,0
|
|
20230711,150600,129064825,2050,2050,2050,2050,176
|
|
20230711,150500,128704025,2055,2055,2055,2055,0
|
|
20230711,150400,128704025,2055,2055,2055,2055,0
|
|
20230711,150300,128704025,2055,2055,2055,2055,0
|
|
20230711,150200,128704025,2055,2055,2055,2055,0
|
|
20230711,150100,128704025,2055,2055,2055,2055,4
|
|
20230711,150000,128695805,2050,2050,2050,2050,500
|
|
20230711,145900,127670805,2050,2050,2050,2050,0
|
|
20230711,145800,127670805,2050,2050,2050,2050,0
|
|
20230711,145700,127670805,2050,2050,2050,2050,100
|
|
20230711,145600,127465805,2055,2055,2055,2055,0
|
|
20230711,145500,127465805,2055,2055,2055,2055,0
|
|
20230711,145400,127465805,2055,2055,2055,2055,0
|
|
20230711,145300,127465805,2055,2055,2055,2055,0
|
|
20230711,145200,127465805,2055,2055,2055,2055,0
|
|
20230711,145100,127465805,2055,2055,2055,2055,0
|
|
20230711,145000,127465805,2055,2055,2055,2055,0
|
|
20230711,144900,127465805,2055,2055,2055,2055,21
|
|
20230711,144800,127422650,2055,2055,2055,2055,0
|
|
20230711,144700,127422650,2055,2055,2055,2055,0
|
|
20230711,144600,127422650,2055,2055,2055,2055,0
|
|
20230711,144500,127422650,2055,2055,2055,2055,0
|
|
20230711,144400,127422650,2055,2055,2055,2055,0
|
|
20230711,144300,127422650,2055,2055,2055,2055,0
|
|
20230711,144200,127422650,2055,2055,2055,2055,0
|
|
20230711,144100,127422650,2055,2055,2055,2055,0
|
|
20230711,144000,127422650,2055,2055,2055,2055,0
|
|
20230711,143900,127422650,2055,2055,2055,2055,0
|
|
20230711,143800,127422650,2055,2055,2055,2055,2
|
|
20230711,143700,127418540,2050,2045,2050,2040,1764
|
|
20230711,143600,123807335,2050,2050,2050,2050,0
|
|
20230711,143500,123807335,2050,2050,2050,2050,0
|
|
20230711,143400,123807335,2050,2050,2050,2050,0
|
|
20230711,143300,123807335,2050,2050,2050,2050,704
|
|
20230711,143200,122364135,2050,2050,2050,2050,0
|
|
20230711,143100,122364135,2050,2050,2050,2050,0
|
|
20230711,143000,122364135,2050,2050,2050,2050,1
|
|
20230711,142900,122362085,2040,2040,2040,2040,0
|
|
20230711,142800,122362085,2040,2040,2040,2040,0
|
|
20230711,142700,122362085,2040,2040,2040,2040,0
|
|
20230711,142600,122362085,2040,2040,2040,2040,0
|
|
20230711,142500,122362085,2040,2040,2040,2040,2000
|
|
20230711,142400,118282085,2040,2040,2040,2040,49
|
|
20230711,142300,118182125,2050,2045,2050,2045,200
|
|
20230711,142200,117772180,2050,2050,2050,2050,300
|
|
20230711,142100,117157180,2050,2050,2050,2050,0
|
|
20230711,142000,117157180,2050,2050,2050,2050,0
|
|
20230711,141900,117157180,2050,2050,2050,2050,0
|
|
20230711,141800,117157180,2050,2050,2050,2050,501
|
|
20230711,141700,116130130,2035,2040,2040,2035,2300
|
|
20230711,141600,111449025,2040,2040,2040,2040,0
|
|
20230711,141500,111449025,2040,2040,2040,2040,0
|
|
20230711,141400,111449025,2040,2040,2040,2040,0
|
|
20230711,141300,111449025,2040,2040,2040,2040,500
|
|
20230711,141200,110429025,2040,2040,2040,2040,2000
|
|
20230711,141100,106349025,2050,2050,2050,2050,1
|
|
20230711,141000,106346975,2040,2040,2040,2040,100
|
|
20230711,140900,106142975,2040,2040,2040,2040,1185
|
|
20230711,140800,103725575,2040,2040,2040,2040,0
|
|
20230711,140700,103725575,2040,2040,2040,2040,815
|
|
20230711,140600,102062975,2040,2040,2040,2040,0
|
|
20230711,140500,102062975,2040,2040,2040,2040,108
|
|
20230711,140400,101842655,2040,2040,2040,2040,1446
|
|
20230711,140300,98892815,2040,2040,2040,2040,2546
|
|
20230711,140200,93698975,2050,2050,2050,2050,1
|
|
20230711,140100,93696925,2040,2040,2040,2040,200
|
|
20230711,140000,93288925,2050,2050,2050,2050,0
|
|
20230711,135900,93288925,2050,2040,2050,2040,113
|
|
20230711,135800,93058395,2040,2040,2050,2040,1089
|
|
20230711,135700,90836825,2050,2050,2050,2050,51
|
|
20230711,135600,90732275,2050,2050,2050,2050,0
|
|
20230711,135500,90732275,2050,2050,2050,2050,0
|
|
20230711,135400,90732275,2050,2050,2050,2050,0
|
|
20230711,135300,90732275,2050,2050,2050,2050,0
|
|
20230711,135200,90732275,2050,2050,2050,2050,18
|
|
20230711,135100,90695375,2040,2040,2040,2040,100
|
|
20230711,135000,90491375,2050,2050,2050,2050,0
|
|
20230711,134900,90491375,2050,2050,2050,2050,0
|
|
20230711,134800,90491375,2050,2050,2050,2050,0
|
|
20230711,134700,90491375,2050,2050,2050,2050,0
|
|
20230711,134600,90491375,2050,2040,2050,2035,403
|
|
20230711,134500,89669905,2050,2050,2050,2050,0
|
|
20230711,134400,89669905,2050,2050,2050,2050,0
|
|
20230711,134300,89669905,2050,2050,2050,2050,0
|
|
20230711,134200,89669905,2050,2050,2050,2050,0
|
|
20230711,134100,89669905,2050,2050,2050,2050,3
|
|
20230711,134000,89663755,2050,2050,2050,2050,0
|
|
20230711,133900,89663755,2050,2050,2050,2050,0
|
|
20230711,133800,89663755,2050,2050,2050,2050,0
|
|
20230711,133700,89663755,2050,2050,2050,2050,0
|
|
20230711,133600,89663755,2050,2050,2050,2050,0
|
|
20230711,133500,89663755,2050,2050,2050,2050,18
|
|
20230711,133400,89626855,2050,2050,2050,2050,0
|
|
20230711,133300,89626855,2050,2050,2050,2050,3
|
|
20230711,133200,89620705,2050,2050,2050,2050,15
|
|
20230711,133100,89589955,2050,2050,2050,2050,0
|
|
20230711,133000,89589955,2050,2050,2050,2050,10
|
|
20230711,132900,89569455,2050,2050,2050,2050,0
|
|
20230711,132800,89569455,2050,2050,2050,2050,24
|
|
20230711,132700,89520255,2050,2050,2050,2050,0
|
|
20230711,132600,89520255,2050,2050,2050,2050,0
|
|
20230711,132500,89520255,2050,2050,2050,2050,59
|
|
20230711,132400,89399305,2050,2050,2050,2050,21
|
|
20230711,132300,89356255,2050,2050,2050,2050,21
|
|
20230711,132200,89313205,2050,2050,2050,2050,0
|
|
20230711,132100,89313205,2050,2050,2050,2050,0
|
|
20230711,132000,89313205,2050,2050,2050,2050,0
|
|
20230711,131900,89313205,2050,2050,2050,2050,0
|
|
20230711,131800,89313205,2050,2050,2050,2050,0
|
|
20230711,131700,89313205,2050,2050,2050,2050,0
|
|
20230711,131600,89313205,2050,2050,2050,2050,0
|
|
20230711,131500,89313205,2050,2050,2050,2050,0
|
|
20230711,131400,89313205,2050,2050,2050,2050,0
|
|
20230711,131300,89313205,2050,2050,2050,2050,80
|
|
20230711,131200,89149205,2050,2050,2050,2050,0
|
|
20230711,131100,89149205,2050,2050,2050,2050,0
|
|
20230711,131000,89149205,2050,2050,2050,2050,0
|
|
20230711,130900,89149205,2050,2050,2050,2050,0
|
|
20230711,130800,89149205,2050,2050,2050,2050,0
|
|
20230711,130700,89149205,2050,2050,2050,2050,1
|
|
20230711,130600,89147155,2040,2040,2040,2040,60
|
|
20230711,130500,89024755,2040,2045,2045,2040,300
|
|
20230711,130400,88412750,2050,2050,2050,2050,0
|
|
20230711,130300,88412750,2050,2050,2050,2050,1039
|
|
20230711,130200,86282800,2050,2050,2050,2050,1
|
|
20230711,130100,86280750,2045,2045,2045,2045,10001
|
|
20230711,130000,65828705,2050,2050,2050,2050,0
|
|
20230711,125900,65828705,2050,2050,2050,2050,1
|
|
20230711,125800,65826655,2045,2045,2045,2045,0
|
|
20230711,125700,65826655,2045,2045,2045,2045,0
|
|
20230711,125600,65826655,2045,2045,2045,2045,0
|
|
20230711,125500,65826655,2045,2045,2045,2045,0
|
|
20230711,125400,65826655,2045,2045,2045,2045,0
|
|
20230711,125300,65826655,2045,2045,2045,2045,0
|
|
20230711,125200,65826655,2045,2045,2045,2045,0
|
|
20230711,125100,65826655,2045,2045,2045,2045,0
|
|
20230711,125000,65826655,2045,2045,2045,2045,0
|
|
20230711,124900,65826655,2045,2050,2050,2045,481
|
|
20230711,124800,64843005,2050,2050,2050,2050,8
|
|
20230711,124700,64826605,2050,2050,2050,2050,50
|
|
20230711,124600,64724105,2050,2050,2050,2050,0
|
|
20230711,124500,64724105,2050,2050,2050,2050,2
|
|
20230711,124400,64720005,2050,2050,2050,2050,100
|
|
20230711,124300,64515005,2045,2045,2045,2045,0
|
|
20230711,124200,64515005,2045,2045,2045,2045,0
|
|
20230711,124100,64515005,2045,2045,2045,2045,0
|
|
20230711,124000,64515005,2045,2045,2045,2045,0
|
|
20230711,123900,64515005,2045,2045,2045,2045,0
|
|
20230711,123800,64515005,2045,2045,2045,2045,0
|
|
20230711,123700,64515005,2045,2045,2045,2045,0
|
|
20230711,123600,64515005,2045,2045,2045,2045,0
|
|
20230711,123500,64515005,2045,2045,2045,2045,0
|
|
20230711,123400,64515005,2045,2045,2045,2045,0
|
|
20230711,123300,64515005,2045,2045,2045,2045,0
|
|
20230711,123200,64515005,2045,2045,2045,2045,0
|
|
20230711,123100,64515005,2045,2045,2045,2045,50
|
|
20230711,123000,64412755,2045,2045,2045,2045,121
|
|
20230711,122900,64165310,2050,2050,2050,2050,0
|
|
20230711,122800,64165310,2050,2050,2050,2050,0
|
|
20230711,122700,64165310,2050,2050,2050,2050,0
|
|
20230711,122600,64165310,2050,2050,2050,2050,0
|
|
20230711,122500,64165310,2050,2050,2050,2050,0
|
|
20230711,122400,64165310,2050,2050,2050,2050,0
|
|
20230711,122300,64165310,2050,2050,2050,2050,0
|
|
20230711,122200,64165310,2050,2050,2050,2050,0
|
|
20230711,122100,64165310,2050,2050,2050,2050,0
|
|
20230711,122000,64165310,2050,2050,2050,2050,0
|
|
20230711,121900,64165310,2050,2050,2050,2050,0
|
|
20230711,121800,64165310,2050,2050,2050,2050,0
|
|
20230711,121700,64165310,2050,2050,2050,2050,0
|
|
20230711,121600,64165310,2050,2050,2050,2050,1343
|
|
20230711,121500,61412160,2055,2055,2055,2055,0
|
|
20230711,121400,61412160,2055,2055,2055,2055,0
|
|
20230711,121300,61412160,2055,2055,2055,2055,50
|
|
20230711,121200,61309410,2055,2055,2055,2055,0
|
|
20230711,121100,61309410,2055,2055,2055,2055,0
|
|
20230711,121000,61309410,2055,2055,2055,2055,0
|
|
20230711,120900,61309410,2055,2055,2055,2055,0
|
|
20230711,120800,61309410,2055,2055,2055,2055,0
|
|
20230711,120700,61309410,2055,2055,2055,2055,0
|
|
20230711,120600,61309410,2055,2055,2055,2055,0
|
|
20230711,120500,61309410,2055,2055,2055,2055,300
|
|
20230711,120400,60692910,2070,2070,2070,2070,0
|
|
20230711,120300,60692910,2070,2070,2070,2070,0
|
|
20230711,120200,60692910,2070,2070,2070,2070,0
|
|
20230711,120100,60692910,2070,2070,2070,2070,0
|
|
20230711,120000,60692910,2070,2070,2070,2070,0
|
|
20230711,115900,60692910,2070,2070,2070,2070,0
|
|
20230711,115800,60692910,2070,2070,2070,2070,200
|
|
20230711,115700,60278910,2070,2070,2070,2070,0
|
|
20230711,115600,60278910,2070,2070,2070,2070,1
|
|
20230711,115500,60276840,2055,2055,2055,2055,0
|
|
20230711,115400,60276840,2055,2055,2055,2055,0
|
|
20230711,115300,60276840,2055,2055,2055,2055,0
|
|
20230711,115200,60276840,2055,2070,2070,2055,2
|
|
20230711,115100,60272715,2070,2070,2070,2070,0
|
|
20230711,115000,60272715,2070,2070,2070,2070,10
|
|
20230711,114900,60252015,2070,2070,2070,2070,0
|
|
20230711,114800,60252015,2070,2070,2070,2070,0
|
|
20230711,114700,60252015,2070,2070,2070,2070,0
|
|
20230711,114600,60252015,2070,2070,2070,2070,9
|
|
20230711,114500,60233385,2055,2055,2055,2055,0
|
|
20230711,114400,60233385,2055,2055,2055,2055,4
|
|
20230711,114300,60225165,2055,2055,2055,2055,0
|
|
20230711,114200,60225165,2055,2055,2055,2055,500
|
|
20230711,114100,59197665,2070,2070,2070,2070,0
|
|
20230711,114000,59197665,2070,2070,2070,2070,1
|
|
20230711,113900,59195595,2065,2065,2065,2065,500
|
|
20230711,113800,58163095,2065,2065,2065,2065,0
|
|
20230711,113700,58163095,2065,2065,2065,2065,0
|
|
20230711,113600,58163095,2065,2060,2065,2060,270
|
|
20230711,113500,57605605,2055,2055,2055,2055,0
|
|
20230711,113400,57605605,2055,2055,2055,2055,0
|
|
20230711,113300,57605605,2055,2055,2055,2055,0
|
|
20230711,113200,57605605,2055,2055,2055,2055,0
|
|
20230711,113100,57605605,2055,2055,2055,2055,0
|
|
20230711,113000,57605605,2055,2055,2055,2055,0
|
|
20230711,112900,57605605,2055,2055,2055,2055,9
|
|
20230711,112800,57587110,2060,2060,2060,2060,0
|
|
20230711,112700,57587110,2060,2060,2060,2060,0
|
|
20230711,112600,57587110,2060,2060,2060,2060,1
|
|
20230711,112500,57585050,2055,2055,2055,2055,110
|
|
20230711,112400,57359000,2055,2055,2055,2055,0
|
|
20230711,112300,57359000,2055,2055,2055,2055,0
|
|
20230711,112200,57359000,2055,2055,2055,2055,0
|
|
20230711,112100,57359000,2055,2055,2055,2055,0
|
|
20230711,112000,57359000,2055,2055,2055,2055,0
|
|
20230711,111900,57359000,2055,2060,2060,2055,1865
|
|
20230711,111800,53525490,2060,2060,2060,2060,13
|
|
20230711,111700,53498710,2060,2060,2060,2060,0
|
|
20230711,111600,53498710,2060,2060,2060,2060,0
|
|
20230711,111500,53498710,2060,2060,2060,2060,0
|
|
20230711,111400,53498710,2060,2060,2060,2060,0
|
|
20230711,111300,53498710,2060,2060,2060,2060,0
|
|
20230711,111200,53498710,2060,2060,2060,2060,2
|
|
20230711,111100,53494590,2060,2060,2060,2060,4
|
|
20230711,111000,53486350,2065,2065,2065,2065,0
|
|
20230711,110900,53486350,2065,2065,2065,2065,0
|
|
20230711,110800,53486350,2065,2065,2065,2065,0
|
|
20230711,110700,53486350,2065,2065,2065,2065,0
|
|
20230711,110600,53486350,2065,2065,2065,2065,0
|
|
20230711,110500,53486350,2065,2065,2065,2065,1
|
|
20230711,110400,53484285,2055,2055,2055,2055,0
|
|
20230711,110300,53484285,2055,2055,2055,2055,0
|
|
20230711,110200,53484285,2055,2055,2055,2055,0
|
|
20230711,110100,53484285,2055,2055,2055,2055,0
|
|
20230711,110000,53484285,2055,2055,2055,2055,0
|
|
20230711,105900,53484285,2055,2055,2055,2055,0
|
|
20230711,105800,53484285,2055,2055,2055,2055,0
|
|
20230711,105700,53484285,2055,2055,2055,2055,0
|
|
20230711,105600,53484285,2055,2055,2055,2055,0
|
|
20230711,105500,53484285,2055,2055,2055,2055,0
|
|
20230711,105400,53484285,2055,2055,2055,2055,0
|
|
20230711,105300,53484285,2055,2055,2055,2055,450
|
|
20230711,105200,52559535,2055,2055,2055,2055,140
|
|
20230711,105100,52271835,2070,2070,2070,2070,0
|
|
20230711,105000,52271835,2070,2070,2070,2070,0
|
|
20230711,104900,52271835,2070,2070,2070,2070,0
|
|
20230711,104800,52271835,2070,2070,2070,2070,0
|
|
20230711,104700,52271835,2070,2060,2070,2060,3
|
|
20230711,104600,52265645,2060,2060,2060,2060,98
|
|
20230711,104500,52063765,2070,2070,2070,2070,0
|
|
20230711,104400,52063765,2070,2070,2070,2070,0
|
|
20230711,104300,52063765,2070,2070,2070,2070,0
|
|
20230711,104200,52063765,2070,2070,2070,2070,0
|
|
20230711,104100,52063765,2070,2070,2070,2070,1
|
|
20230711,104000,52061695,2060,2070,2070,2060,402
|
|
20230711,103900,51233540,2070,2070,2070,2070,1
|
|
20230711,103800,51231470,2065,2065,2065,2065,242
|
|
20230711,103700,50731740,2070,2070,2070,2070,0
|
|
20230711,103600,50731740,2070,2070,2070,2070,0
|
|
20230711,103500,50731740,2070,2070,2070,2070,574
|
|
20230711,103400,49543560,2070,2070,2070,2070,0
|
|
20230711,103300,49543560,2070,2070,2070,2070,1
|
|
20230711,103200,49541490,2065,2065,2065,2065,83
|
|
20230711,103100,49370095,2065,2065,2065,2065,117
|
|
20230711,103000,49128490,2070,2070,2070,2070,0
|
|
20230711,102900,49128490,2070,2070,2070,2070,1
|
|
20230711,102800,49126420,2065,2065,2065,2065,383
|
|
20230711,102700,48335525,2065,2065,2065,2065,0
|
|
20230711,102600,48335525,2065,2065,2065,2065,0
|
|
20230711,102500,48335525,2065,2065,2065,2065,317
|
|
20230711,102400,47680920,2070,2070,2070,2070,0
|
|
20230711,102300,47680920,2070,2070,2070,2070,0
|
|
20230711,102200,47680920,2070,2070,2070,2070,1
|
|
20230711,102100,47678850,2065,2065,2065,2065,0
|
|
20230711,102000,47678850,2065,2065,2065,2065,0
|
|
20230711,101900,47678850,2065,2065,2065,2065,313
|
|
20230711,101800,47032505,2065,2065,2065,2065,0
|
|
20230711,101700,47032505,2065,2065,2065,2065,0
|
|
20230711,101600,47032505,2065,2065,2065,2065,0
|
|
20230711,101500,47032505,2065,2065,2065,2065,1
|
|
20230711,101400,47030440,2060,2060,2060,2060,100
|
|
20230711,101300,46824440,2065,2065,2065,2065,0
|
|
20230711,101200,46824440,2065,2065,2065,2065,0
|
|
20230711,101100,46824440,2065,2065,2065,2065,0
|
|
20230711,101000,46824440,2065,2065,2065,2065,1
|
|
20230711,100900,46822375,2055,2055,2055,2055,0
|
|
20230711,100800,46822375,2055,2060,2065,2055,615
|
|
20230711,100700,45557650,2065,2065,2065,2065,0
|
|
20230711,100600,45557650,2065,2065,2065,2065,0
|
|
20230711,100500,45557650,2065,2065,2065,2065,0
|
|
20230711,100400,45557650,2065,2065,2065,2065,0
|
|
20230711,100300,45557650,2065,2065,2065,2065,711
|
|
20230711,100200,44089435,2065,2065,2065,2065,1
|
|
20230711,100100,44087370,2060,2060,2060,2060,354
|
|
20230711,100000,43358130,2065,2065,2065,2065,0
|
|
20230711,095900,43358130,2065,2065,2065,2065,1
|
|
20230711,095800,43356065,2060,2060,2060,2060,0
|
|
20230711,095700,43356065,2060,2065,2065,2060,501
|
|
20230711,095600,42324000,2060,2060,2060,2060,635
|
|
20230711,095500,41015900,2060,2060,2060,2060,11
|
|
20230711,095400,40993240,2060,2060,2060,2060,489
|
|
20230711,095300,39985900,2065,2065,2065,2065,20
|
|
20230711,095200,39944600,2065,2065,2065,2065,0
|
|
20230711,095100,39944600,2065,2065,2065,2065,0
|
|
20230711,095000,39944600,2065,2065,2065,2065,1
|
|
20230711,094900,39942535,2055,2055,2070,2050,861
|
|
20230711,094800,38177145,2055,2060,2060,2055,1066
|
|
20230711,094700,35986315,2060,2060,2060,2060,380
|
|
20230711,094600,35203515,2060,2060,2060,2060,1142
|
|
20230711,094500,32850995,2060,2060,2060,2060,420
|
|
20230711,094400,31985795,2065,2065,2065,2065,0
|
|
20230711,094300,31985795,2065,2065,2065,2065,80
|
|
20230711,094200,31820595,2065,2065,2065,2065,32
|
|
20230711,094100,31754515,2070,2070,2070,2070,144
|
|
20230711,094000,31456435,2075,2075,2075,2075,0
|
|
20230711,093900,31456435,2075,2075,2075,2075,0
|
|
20230711,093800,31456435,2075,2075,2075,2075,0
|
|
20230711,093700,31456435,2075,2075,2075,2075,0
|
|
20230711,093600,31456435,2075,2075,2075,2075,1
|
|
20230711,093500,31454360,2075,2075,2075,2075,3
|
|
20230711,093400,31448135,2075,2075,2075,2075,0
|
|
20230711,093300,31448135,2075,2075,2075,2075,0
|
|
20230711,093200,31448135,2075,2075,2075,2075,10
|
|
20230711,093100,31427385,2075,2075,2075,2075,100
|
|
20230711,093000,31219885,2075,2075,2075,2075,0
|
|
20230711,092900,31219885,2075,2075,2075,2075,1
|
|
20230711,092800,31217810,2065,2065,2065,2065,98
|
|
20230711,092700,31015440,2065,2065,2065,2065,3
|
|
20230711,092600,31009245,2080,2075,2080,2075,100
|
|
20230711,092500,30801710,2070,2070,2070,2070,0
|
|
20230711,092400,30801710,2070,2070,2070,2070,0
|
|
20230711,092300,30801710,2070,2070,2070,2070,0
|
|
20230711,092200,30801710,2070,2070,2070,2070,4582
|
|
20230711,092100,21316970,2075,2075,2075,2075,0
|
|
20230711,092000,21316970,2075,2075,2080,2075,1010
|
|
20230711,091900,19216370,2080,2065,2085,2065,2683
|
|
20230711,091800,13654180,2065,2065,2065,2065,16
|
|
20230711,091700,13621140,2065,2065,2065,2065,0
|
|
20230711,091600,13621140,2065,2065,2065,2065,1
|
|
20230711,091500,13619075,2065,2065,2065,2065,0
|
|
20230711,091400,13619075,2065,2065,2065,2065,0
|
|
20230711,091300,13619075,2065,2065,2065,2065,10
|
|
20230711,091200,13598425,2060,2060,2065,2060,467
|
|
20230711,091100,12636395,2060,2060,2060,2055,858
|
|
20230711,091000,10870915,2060,2060,2060,2060,0
|
|
20230711,090900,10870915,2060,2060,2060,2060,400
|
|
20230711,090800,10046915,2060,2055,2060,2055,686
|
|
20230711,090700,8633855,2055,2050,2055,2050,600
|
|
20230711,090600,7402355,2050,2050,2050,2050,118
|
|
20230711,090500,7160455,2050,2050,2050,2050,202
|
|
20230711,090400,6746355,2045,2045,2045,2045,225
|
|
20230711,090300,6286230,2045,2045,2045,2045,180
|
|
20230711,090200,5918130,2045,2040,2045,2040,20
|
|
20230711,090100,5877240,2040,2040,2040,2040,1641
|
|
20230711,090000,2529600,2040,2040,2040,2040,1240
|