573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183000,119376945,2035,2035,2035,2035,5496
|
|
20230712,182900,119376945,2035,2035,2035,2035,0
|
|
20230712,182800,119376945,2035,2035,2035,2035,0
|
|
20230712,182700,119376945,2035,2035,2035,2035,0
|
|
20230712,182600,119376945,2035,2035,2035,2035,0
|
|
20230712,182500,119376945,2035,2035,2035,2035,0
|
|
20230712,182400,119376945,2035,2035,2035,2035,0
|
|
20230712,182300,119376945,2035,2035,2035,2035,0
|
|
20230712,182200,119376945,2035,2035,2035,2035,0
|
|
20230712,182100,119376945,2035,2035,2035,2035,0
|
|
20230712,182000,119376945,2035,2035,2035,2035,0
|
|
20230712,181900,119376945,2035,2035,2035,2035,0
|
|
20230712,181800,119376945,2035,2035,2035,2035,0
|
|
20230712,181700,119376945,2035,2035,2035,2035,0
|
|
20230712,181600,119376945,2035,2035,2035,2035,0
|
|
20230712,181500,119376945,2035,2035,2035,2035,0
|
|
20230712,181400,119376945,2035,2035,2035,2035,0
|
|
20230712,181300,119376945,2035,2035,2035,2035,0
|
|
20230712,181200,119376945,2035,2035,2035,2035,0
|
|
20230712,181100,119376945,2035,2035,2035,2035,0
|
|
20230712,181000,119376945,2035,2035,2035,2035,0
|
|
20230712,180900,119376945,2035,2035,2035,2035,0
|
|
20230712,180800,119376945,2035,2035,2035,2035,0
|
|
20230712,180700,119376945,2035,2035,2035,2035,0
|
|
20230712,180600,119376945,2035,2035,2035,2035,0
|
|
20230712,180500,119376945,2035,2035,2035,2035,0
|
|
20230712,180400,119376945,2035,2035,2035,2035,0
|
|
20230712,180300,119376945,2035,2035,2035,2035,0
|
|
20230712,180200,119376945,2035,2035,2035,2035,0
|
|
20230712,180100,119376945,2035,2035,2035,2035,0
|
|
20230712,180000,119376945,2035,2035,2035,2035,5496
|
|
20230712,175900,119376945,2035,2035,2035,2035,0
|
|
20230712,175800,119376945,2035,2035,2035,2035,0
|
|
20230712,175700,119376945,2035,2035,2035,2035,0
|
|
20230712,175600,119376945,2035,2035,2035,2035,0
|
|
20230712,175500,119376945,2035,2035,2035,2035,0
|
|
20230712,175400,119376945,2035,2035,2035,2035,0
|
|
20230712,175300,119376945,2035,2035,2035,2035,0
|
|
20230712,175200,119376945,2035,2035,2035,2035,0
|
|
20230712,175100,119376945,2035,2035,2035,2035,0
|
|
20230712,175000,119376945,2035,2035,2035,2035,0
|
|
20230712,174900,119376945,2035,2035,2035,2035,0
|
|
20230712,174800,119376945,2035,2035,2035,2035,0
|
|
20230712,174700,119376945,2035,2035,2035,2035,0
|
|
20230712,174600,119376945,2035,2035,2035,2035,0
|
|
20230712,174500,119376945,2035,2035,2035,2035,0
|
|
20230712,174400,119376945,2035,2035,2035,2035,0
|
|
20230712,174300,119376945,2035,2035,2035,2035,0
|
|
20230712,174200,119376945,2035,2035,2035,2035,0
|
|
20230712,174100,119376945,2035,2035,2035,2035,0
|
|
20230712,174000,119376945,2035,2035,2035,2035,0
|
|
20230712,173900,119376945,2035,2035,2035,2035,0
|
|
20230712,173800,119376945,2035,2035,2035,2035,0
|
|
20230712,173700,119376945,2035,2035,2035,2035,0
|
|
20230712,173600,119376945,2035,2035,2035,2035,0
|
|
20230712,173500,119376945,2035,2035,2035,2035,0
|
|
20230712,173400,119376945,2035,2035,2035,2035,0
|
|
20230712,173300,119376945,2035,2035,2035,2035,0
|
|
20230712,173200,119376945,2035,2035,2035,2035,0
|
|
20230712,173100,119376945,2035,2035,2035,2035,0
|
|
20230712,173000,119376945,2035,2035,2035,2035,5496
|
|
20230712,172900,119376945,2035,2035,2035,2035,0
|
|
20230712,172800,119376945,2035,2035,2035,2035,0
|
|
20230712,172700,119376945,2035,2035,2035,2035,0
|
|
20230712,172600,119376945,2035,2035,2035,2035,0
|
|
20230712,172500,119376945,2035,2035,2035,2035,0
|
|
20230712,172400,119376945,2035,2035,2035,2035,0
|
|
20230712,172300,119376945,2035,2035,2035,2035,0
|
|
20230712,172200,119376945,2035,2035,2035,2035,0
|
|
20230712,172100,119376945,2035,2035,2035,2035,0
|
|
20230712,172000,119376945,2035,2035,2035,2035,0
|
|
20230712,171900,119376945,2035,2035,2035,2035,0
|
|
20230712,171800,119376945,2035,2035,2035,2035,0
|
|
20230712,171700,119376945,2035,2035,2035,2035,0
|
|
20230712,171600,119376945,2035,2035,2035,2035,0
|
|
20230712,171500,119376945,2035,2035,2035,2035,0
|
|
20230712,171400,119376945,2035,2035,2035,2035,0
|
|
20230712,171300,119376945,2035,2035,2035,2035,0
|
|
20230712,171200,119376945,2035,2035,2035,2035,0
|
|
20230712,171100,119376945,2035,2035,2035,2035,0
|
|
20230712,171000,119376945,2035,2035,2035,2035,0
|
|
20230712,170900,119376945,2035,2035,2035,2035,0
|
|
20230712,170800,119376945,2035,2035,2035,2035,0
|
|
20230712,170700,119376945,2035,2035,2035,2035,0
|
|
20230712,170600,119376945,2035,2035,2035,2035,0
|
|
20230712,170500,119376945,2035,2035,2035,2035,0
|
|
20230712,170400,119376945,2035,2035,2035,2035,0
|
|
20230712,170300,119376945,2035,2035,2035,2035,0
|
|
20230712,170200,119376945,2035,2035,2035,2035,0
|
|
20230712,170100,119376945,2035,2035,2035,2035,0
|
|
20230712,170000,119376945,2035,2035,2035,2035,5496
|
|
20230712,165900,119376945,2035,2035,2035,2035,0
|
|
20230712,165800,119376945,2035,2035,2035,2035,0
|
|
20230712,165700,119376945,2035,2035,2035,2035,0
|
|
20230712,165600,119376945,2035,2035,2035,2035,0
|
|
20230712,165500,119376945,2035,2035,2035,2035,0
|
|
20230712,165400,119376945,2035,2035,2035,2035,0
|
|
20230712,165300,119376945,2035,2035,2035,2035,0
|
|
20230712,165200,119376945,2035,2035,2035,2035,0
|
|
20230712,165100,119376945,2035,2035,2035,2035,0
|
|
20230712,165000,119376945,2035,2035,2035,2035,0
|
|
20230712,164900,119376945,2035,2035,2035,2035,0
|
|
20230712,164800,119376945,2035,2035,2035,2035,0
|
|
20230712,164700,119376945,2035,2035,2035,2035,0
|
|
20230712,164600,119376945,2035,2035,2035,2035,0
|
|
20230712,164500,119376945,2035,2035,2035,2035,0
|
|
20230712,164400,119376945,2035,2035,2035,2035,0
|
|
20230712,164300,119376945,2035,2035,2035,2035,0
|
|
20230712,164200,119376945,2035,2035,2035,2035,0
|
|
20230712,164100,119376945,2035,2035,2035,2035,0
|
|
20230712,164000,119376945,2035,2035,2035,2035,0
|
|
20230712,163900,119376945,2035,2035,2035,2035,0
|
|
20230712,163800,119376945,2035,2035,2035,2035,0
|
|
20230712,163700,119376945,2035,2035,2035,2035,0
|
|
20230712,163600,119376945,2035,2035,2035,2035,0
|
|
20230712,163500,119376945,2035,2035,2035,2035,0
|
|
20230712,163400,119376945,2035,2035,2035,2035,0
|
|
20230712,163300,119376945,2035,2035,2035,2035,0
|
|
20230712,163200,119376945,2035,2035,2035,2035,0
|
|
20230712,163100,119376945,2035,2035,2035,2035,0
|
|
20230712,163000,119376945,2035,2035,2035,2035,5496
|
|
20230712,162900,119376945,2035,2035,2035,2035,0
|
|
20230712,162800,119376945,2035,2035,2035,2035,0
|
|
20230712,162700,119376945,2035,2035,2035,2035,0
|
|
20230712,162600,119376945,2035,2035,2035,2035,0
|
|
20230712,162500,119376945,2035,2035,2035,2035,0
|
|
20230712,162400,119376945,2035,2035,2035,2035,0
|
|
20230712,162300,119376945,2035,2035,2035,2035,0
|
|
20230712,162200,119376945,2035,2035,2035,2035,0
|
|
20230712,162100,119376945,2035,2035,2035,2035,0
|
|
20230712,162000,119376945,2035,2035,2035,2035,0
|
|
20230712,161900,119376945,2035,2035,2035,2035,0
|
|
20230712,161800,119376945,2035,2035,2035,2035,0
|
|
20230712,161700,119376945,2035,2035,2035,2035,0
|
|
20230712,161600,119376945,2035,2035,2035,2035,0
|
|
20230712,161500,119376945,2035,2035,2035,2035,0
|
|
20230712,161400,119376945,2035,2035,2035,2035,0
|
|
20230712,161300,119376945,2035,2035,2035,2035,0
|
|
20230712,161200,119376945,2035,2035,2035,2035,0
|
|
20230712,161100,119376945,2035,2035,2035,2035,0
|
|
20230712,161000,119376945,2035,2035,2035,2035,0
|
|
20230712,160900,119376945,2035,2035,2035,2035,0
|
|
20230712,160800,119376945,2035,2035,2035,2035,0
|
|
20230712,160700,119376945,2035,2035,2035,2035,0
|
|
20230712,160600,119376945,2035,2035,2035,2035,0
|
|
20230712,160500,119376945,2035,2035,2035,2035,0
|
|
20230712,160400,119376945,2035,2035,2035,2035,0
|
|
20230712,160300,119376945,2035,2035,2035,2035,0
|
|
20230712,160200,119376945,2035,2035,2035,2035,0
|
|
20230712,160100,119376945,2035,2035,2035,2035,0
|
|
20230712,160000,119376945,2035,2035,2035,2035,5496
|
|
20230712,155900,119376945,2035,2035,2035,2035,0
|
|
20230712,155800,119376945,2035,2035,2035,2035,0
|
|
20230712,155700,119376945,2035,2035,2035,2035,0
|
|
20230712,155600,119376945,2035,2035,2035,2035,0
|
|
20230712,155500,119376945,2035,2035,2035,2035,0
|
|
20230712,155400,119376945,2035,2035,2035,2035,0
|
|
20230712,155300,119376945,2035,2035,2035,2035,0
|
|
20230712,155200,119376945,2035,2035,2035,2035,0
|
|
20230712,155100,119376945,2035,2035,2035,2035,0
|
|
20230712,155000,119376945,2035,2035,2035,2035,0
|
|
20230712,154900,119376945,2035,2035,2035,2035,0
|
|
20230712,154800,119376945,2035,2035,2035,2035,0
|
|
20230712,154700,119376945,2035,2035,2035,2035,0
|
|
20230712,154600,119376945,2035,2035,2035,2035,0
|
|
20230712,154500,119376945,2035,2035,2035,2035,0
|
|
20230712,154400,119376945,2035,2035,2035,2035,0
|
|
20230712,154300,119376945,2035,2035,2035,2035,0
|
|
20230712,154200,119376945,2035,2035,2035,2035,0
|
|
20230712,154100,119376945,2035,2035,2035,2035,0
|
|
20230712,154000,119376945,2035,2035,2035,2035,0
|
|
20230712,153900,119376945,2035,2035,2035,2035,0
|
|
20230712,153800,119376945,2035,2035,2035,2035,0
|
|
20230712,153700,119376945,2035,2035,2035,2035,0
|
|
20230712,153600,119376945,2035,2035,2035,2035,0
|
|
20230712,153500,119376945,2035,2035,2035,2035,0
|
|
20230712,153400,119376945,2035,2035,2035,2035,0
|
|
20230712,153300,119376945,2035,2035,2035,2035,0
|
|
20230712,153200,119376945,2035,2035,2035,2035,0
|
|
20230712,153100,119376945,2035,2035,2035,2035,0
|
|
20230712,153000,119376945,2035,2035,2035,2035,10992
|
|
20230712,152900,108192585,2035,2035,2035,2035,0
|
|
20230712,152800,108192585,2035,2035,2035,2035,0
|
|
20230712,152700,108192585,2035,2035,2035,2035,0
|
|
20230712,152600,108192585,2035,2035,2035,2035,0
|
|
20230712,152500,108192585,2035,2035,2035,2035,0
|
|
20230712,152400,108192585,2035,2035,2035,2035,0
|
|
20230712,152300,108192585,2035,2035,2035,2035,0
|
|
20230712,152200,108192585,2035,2035,2035,2035,0
|
|
20230712,152100,108192585,2035,2035,2035,2035,0
|
|
20230712,152000,108192585,2035,2035,2035,2035,0
|
|
20230712,151900,108192585,2035,2035,2035,2035,4
|
|
20230712,151800,108184445,2035,2035,2035,2035,102
|
|
20230712,151700,107976875,2035,2035,2035,2035,0
|
|
20230712,151600,107976875,2035,2035,2035,2035,0
|
|
20230712,151500,107976875,2035,2035,2035,2035,2
|
|
20230712,151400,107972805,2040,2040,2040,2040,100
|
|
20230712,151300,107768805,2035,2035,2035,2035,1082
|
|
20230712,151200,105566935,2035,2035,2035,2035,0
|
|
20230712,151100,105566935,2035,2035,2035,2035,103
|
|
20230712,151000,105357330,2040,2035,2040,2035,104
|
|
20230712,150900,105145195,2040,2040,2040,2040,0
|
|
20230712,150800,105145195,2040,2040,2040,2040,26
|
|
20230712,150700,105092155,2035,2035,2035,2035,600
|
|
20230712,150600,103871155,2040,2040,2040,2040,10
|
|
20230712,150500,103850755,2035,2035,2035,2035,200
|
|
20230712,150400,103443755,2035,2035,2035,2035,0
|
|
20230712,150300,103443755,2035,2035,2035,2035,100
|
|
20230712,150200,103240255,2035,2035,2035,2035,0
|
|
20230712,150100,103240255,2035,2035,2035,2035,0
|
|
20230712,150000,103240255,2035,2035,2035,2035,0
|
|
20230712,145900,103240255,2035,2035,2035,2035,108
|
|
20230712,145800,103020475,2040,2040,2040,2040,0
|
|
20230712,145700,103020475,2040,2040,2040,2040,0
|
|
20230712,145600,103020475,2040,2040,2040,2040,0
|
|
20230712,145500,103020475,2040,2040,2040,2040,0
|
|
20230712,145400,103020475,2040,2040,2040,2040,0
|
|
20230712,145300,103020475,2040,2040,2040,2040,0
|
|
20230712,145200,103020475,2040,2040,2040,2040,0
|
|
20230712,145100,103020475,2040,2040,2040,2040,0
|
|
20230712,145000,103020475,2040,2040,2040,2040,0
|
|
20230712,144900,103020475,2040,2040,2040,2040,0
|
|
20230712,144800,103020475,2040,2040,2040,2040,0
|
|
20230712,144700,103020475,2040,2040,2040,2040,100
|
|
20230712,144600,102816475,2040,2040,2040,2040,0
|
|
20230712,144500,102816475,2040,2040,2040,2040,1
|
|
20230712,144400,102814435,2035,2035,2035,2035,0
|
|
20230712,144300,102814435,2035,2035,2035,2035,119
|
|
20230712,144200,102572270,2035,2035,2035,2035,0
|
|
20230712,144100,102572270,2035,2035,2035,2035,500
|
|
20230712,144000,101554770,2040,2040,2040,2040,1
|
|
20230712,143900,101552730,2040,2040,2040,2040,0
|
|
20230712,143800,101552730,2040,2040,2040,2040,0
|
|
20230712,143700,101552730,2040,2040,2040,2040,0
|
|
20230712,143600,101552730,2040,2040,2040,2040,0
|
|
20230712,143500,101552730,2040,2040,2040,2040,0
|
|
20230712,143400,101552730,2040,2040,2040,2040,0
|
|
20230712,143300,101552730,2040,2040,2040,2040,500
|
|
20230712,143200,100532730,2040,2040,2040,2040,0
|
|
20230712,143100,100532730,2040,2040,2040,2040,100
|
|
20230712,143000,100328730,2040,2040,2040,2040,0
|
|
20230712,142900,100328730,2040,2040,2040,2040,10
|
|
20230712,142800,100308330,2030,2030,2030,2030,0
|
|
20230712,142700,100308330,2030,2030,2030,2030,0
|
|
20230712,142600,100308330,2030,2030,2030,2030,0
|
|
20230712,142500,100308330,2030,2030,2030,2030,0
|
|
20230712,142400,100308330,2030,2030,2030,2030,0
|
|
20230712,142300,100308330,2030,2030,2030,2030,513
|
|
20230712,142200,99266940,2040,2040,2040,2040,10
|
|
20230712,142100,99246540,2040,2040,2040,2040,0
|
|
20230712,142000,99246540,2040,2040,2040,2040,0
|
|
20230712,141900,99246540,2040,2040,2040,2040,12
|
|
20230712,141800,99222060,2040,2040,2040,2040,0
|
|
20230712,141700,99222060,2040,2040,2040,2040,0
|
|
20230712,141600,99222060,2040,2040,2040,2040,0
|
|
20230712,141500,99222060,2040,2040,2040,2040,1
|
|
20230712,141400,99220020,2035,2035,2035,2035,0
|
|
20230712,141300,99220020,2035,2035,2035,2035,0
|
|
20230712,141200,99220020,2035,2035,2035,2035,0
|
|
20230712,141100,99220020,2035,2035,2035,2035,0
|
|
20230712,141000,99220020,2035,2035,2035,2035,0
|
|
20230712,140900,99220020,2035,2035,2035,2035,500
|
|
20230712,140800,98202520,2035,2035,2035,2035,0
|
|
20230712,140700,98202520,2035,2035,2035,2035,1388
|
|
20230712,140600,95377940,2035,2035,2035,2035,0
|
|
20230712,140500,95377940,2035,2035,2035,2035,200
|
|
20230712,140400,94970940,2035,2035,2035,2035,0
|
|
20230712,140300,94970940,2035,2035,2035,2035,0
|
|
20230712,140200,94970940,2035,2035,2035,2035,0
|
|
20230712,140100,94970940,2035,2035,2035,2035,15
|
|
20230712,140000,94940415,2040,2040,2040,2040,0
|
|
20230712,135900,94940415,2040,2040,2040,2040,1
|
|
20230712,135800,94938375,2040,2040,2040,2040,0
|
|
20230712,135700,94938375,2040,2040,2040,2040,1
|
|
20230712,135600,94936335,2035,2035,2035,2035,0
|
|
20230712,135500,94936335,2035,2035,2035,2035,0
|
|
20230712,135400,94936335,2035,2035,2035,2035,0
|
|
20230712,135300,94936335,2035,2035,2035,2035,0
|
|
20230712,135200,94936335,2035,2035,2035,2035,0
|
|
20230712,135100,94936335,2035,2035,2035,2035,0
|
|
20230712,135000,94936335,2035,2035,2035,2035,0
|
|
20230712,134900,94936335,2035,2035,2035,2035,0
|
|
20230712,134800,94936335,2035,2035,2035,2035,0
|
|
20230712,134700,94936335,2035,2040,2040,2035,400
|
|
20230712,134600,94122100,2040,2040,2040,2040,3
|
|
20230712,134500,94115980,2040,2040,2040,2040,1
|
|
20230712,134400,94113940,2040,2040,2040,2040,0
|
|
20230712,134300,94113940,2040,2040,2040,2040,0
|
|
20230712,134200,94113940,2040,2040,2040,2040,0
|
|
20230712,134100,94113940,2040,2040,2040,2040,0
|
|
20230712,134000,94113940,2040,2040,2040,2040,1
|
|
20230712,133900,94111900,2040,2040,2040,2040,0
|
|
20230712,133800,94111900,2040,2040,2040,2040,0
|
|
20230712,133700,94111900,2040,2040,2040,2040,51
|
|
20230712,133600,94007860,2040,2040,2040,2040,0
|
|
20230712,133500,94007860,2040,2040,2040,2040,0
|
|
20230712,133400,94007860,2040,2040,2040,2040,0
|
|
20230712,133300,94007860,2040,2040,2040,2040,0
|
|
20230712,133200,94007860,2040,2040,2040,2040,0
|
|
20230712,133100,94007860,2040,2040,2040,2040,0
|
|
20230712,133000,94007860,2040,2040,2040,2040,0
|
|
20230712,132900,94007860,2040,2040,2040,2040,0
|
|
20230712,132800,94007860,2040,2040,2040,2040,0
|
|
20230712,132700,94007860,2040,2040,2040,2040,0
|
|
20230712,132600,94007860,2040,2040,2040,2040,0
|
|
20230712,132500,94007860,2040,2040,2040,2040,0
|
|
20230712,132400,94007860,2040,2040,2040,2040,0
|
|
20230712,132300,94007860,2040,2040,2040,2040,50
|
|
20230712,132200,93905860,2040,2040,2040,2040,399
|
|
20230712,132100,93091900,2040,2040,2040,2040,511
|
|
20230712,132000,92049460,2040,2040,2040,2040,0
|
|
20230712,131900,92049460,2040,2040,2040,2040,47
|
|
20230712,131800,91953580,2035,2035,2035,2035,0
|
|
20230712,131700,91953580,2035,2035,2035,2035,500
|
|
20230712,131600,90936080,2035,2035,2035,2035,0
|
|
20230712,131500,90936080,2035,2035,2035,2035,0
|
|
20230712,131400,90936080,2035,2035,2035,2035,0
|
|
20230712,131300,90936080,2035,2035,2035,2035,417
|
|
20230712,131200,90087485,2045,2045,2045,2045,0
|
|
20230712,131100,90087485,2045,2045,2045,2045,0
|
|
20230712,131000,90087485,2045,2045,2045,2045,0
|
|
20230712,130900,90087485,2045,2045,2045,2045,0
|
|
20230712,130800,90087485,2045,2045,2045,2045,0
|
|
20230712,130700,90087485,2045,2045,2045,2045,0
|
|
20230712,130600,90087485,2045,2045,2045,2045,0
|
|
20230712,130500,90087485,2045,2045,2045,2045,1
|
|
20230712,130400,90085440,2035,2035,2035,2035,0
|
|
20230712,130300,90085440,2035,2035,2035,2035,0
|
|
20230712,130200,90085440,2035,2035,2035,2035,0
|
|
20230712,130100,90085440,2035,2035,2035,2035,0
|
|
20230712,130000,90085440,2035,2035,2035,2035,0
|
|
20230712,125900,90085440,2035,2035,2035,2035,0
|
|
20230712,125800,90085440,2035,2035,2035,2035,0
|
|
20230712,125700,90085440,2035,2035,2035,2035,0
|
|
20230712,125600,90085440,2035,2035,2035,2035,0
|
|
20230712,125500,90085440,2035,2035,2035,2035,0
|
|
20230712,125400,90085440,2035,2035,2035,2035,0
|
|
20230712,125300,90085440,2035,2035,2035,2035,0
|
|
20230712,125200,90085440,2035,2035,2035,2035,1
|
|
20230712,125100,90083405,2035,2035,2035,2035,28
|
|
20230712,125000,90026425,2035,2035,2035,2035,3910
|
|
20230712,124900,82069575,2035,2035,2035,2035,500
|
|
20230712,124800,81052075,2035,2035,2035,2035,1
|
|
20230712,124700,81050040,2045,2045,2045,2045,0
|
|
20230712,124600,81050040,2045,2045,2045,2045,0
|
|
20230712,124500,81050040,2045,2045,2045,2045,0
|
|
20230712,124400,81050040,2045,2045,2045,2045,0
|
|
20230712,124300,81050040,2045,2045,2045,2045,0
|
|
20230712,124200,81050040,2045,2045,2045,2045,200
|
|
20230712,124100,80641040,2045,2045,2045,2045,0
|
|
20230712,124000,80641040,2045,2045,2045,2045,0
|
|
20230712,123900,80641040,2045,2045,2045,2045,0
|
|
20230712,123800,80641040,2045,2045,2045,2045,0
|
|
20230712,123700,80641040,2045,2045,2045,2045,0
|
|
20230712,123600,80641040,2045,2045,2045,2045,0
|
|
20230712,123500,80641040,2045,2045,2045,2045,0
|
|
20230712,123400,80641040,2045,2045,2045,2045,0
|
|
20230712,123300,80641040,2045,2045,2045,2045,8998
|
|
20230712,123200,62240130,2050,2050,2050,2050,0
|
|
20230712,123100,62240130,2050,2050,2050,2050,1
|
|
20230712,123000,62238080,2045,2045,2045,2045,2663
|
|
20230712,122900,56792245,2035,2035,2035,2035,0
|
|
20230712,122800,56792245,2035,2035,2035,2035,0
|
|
20230712,122700,56792245,2035,2035,2035,2035,0
|
|
20230712,122600,56792245,2035,2035,2035,2035,0
|
|
20230712,122500,56792245,2035,2035,2035,2035,0
|
|
20230712,122400,56792245,2035,2035,2035,2035,0
|
|
20230712,122300,56792245,2035,2035,2035,2035,319
|
|
20230712,122200,56143080,2035,2035,2035,2035,1191
|
|
20230712,122100,53719395,2035,2035,2035,2035,0
|
|
20230712,122000,53719395,2035,2035,2035,2035,0
|
|
20230712,121900,53719395,2035,2035,2035,2035,0
|
|
20230712,121800,53719395,2035,2035,2035,2035,200
|
|
20230712,121700,53312395,2035,2035,2035,2035,0
|
|
20230712,121600,53312395,2035,2035,2035,2035,0
|
|
20230712,121500,53312395,2035,2035,2035,2035,0
|
|
20230712,121400,53312395,2035,2035,2035,2035,0
|
|
20230712,121300,53312395,2035,2035,2035,2035,0
|
|
20230712,121200,53312395,2035,2035,2035,2035,0
|
|
20230712,121100,53312395,2035,2035,2035,2035,0
|
|
20230712,121000,53312395,2035,2035,2035,2035,0
|
|
20230712,120900,53312395,2035,2035,2035,2035,0
|
|
20230712,120800,53312395,2035,2035,2035,2035,0
|
|
20230712,120700,53312395,2035,2035,2035,2035,0
|
|
20230712,120600,53312395,2035,2035,2035,2035,0
|
|
20230712,120500,53312395,2035,2035,2035,2035,20
|
|
20230712,120400,53271695,2035,2035,2035,2035,0
|
|
20230712,120300,53271695,2035,2035,2035,2035,0
|
|
20230712,120200,53271695,2035,2035,2035,2035,0
|
|
20230712,120100,53271695,2035,2035,2035,2035,0
|
|
20230712,120000,53271695,2035,2035,2035,2035,16
|
|
20230712,115900,53239135,2045,2045,2045,2045,0
|
|
20230712,115800,53239135,2045,2045,2045,2045,5
|
|
20230712,115700,53228910,2045,2045,2045,2045,0
|
|
20230712,115600,53228910,2045,2045,2045,2045,0
|
|
20230712,115500,53228910,2045,2045,2045,2045,0
|
|
20230712,115400,53228910,2045,2045,2045,2045,0
|
|
20230712,115300,53228910,2045,2045,2045,2045,0
|
|
20230712,115200,53228910,2045,2045,2045,2045,5
|
|
20230712,115100,53218685,2040,2040,2040,2040,0
|
|
20230712,115000,53218685,2040,2040,2040,2040,1
|
|
20230712,114900,53216645,2040,2040,2040,2040,0
|
|
20230712,114800,53216645,2040,2040,2040,2040,1
|
|
20230712,114700,53214605,2035,2035,2035,2035,100
|
|
20230712,114600,53011105,2045,2045,2045,2045,1
|
|
20230712,114500,53009060,2035,2035,2035,2035,1200
|
|
20230712,114400,50567060,2045,2045,2045,2045,0
|
|
20230712,114300,50567060,2045,2045,2045,2045,0
|
|
20230712,114200,50567060,2045,2040,2045,2040,10
|
|
20230712,114100,50546655,2040,2040,2040,2040,1
|
|
20230712,114000,50544615,2035,2035,2035,2035,0
|
|
20230712,113900,50544615,2035,2035,2035,2035,300
|
|
20230712,113800,49934115,2040,2040,2040,2040,50
|
|
20230712,113700,49832115,2040,2040,2040,2040,240
|
|
20230712,113600,49342515,2040,2040,2040,2040,760
|
|
20230712,113500,47792115,2040,2040,2040,2040,0
|
|
20230712,113400,47792115,2040,2040,2040,2040,736
|
|
20230712,113300,46290675,2040,2040,2040,2040,0
|
|
20230712,113200,46290675,2040,2040,2040,2040,1
|
|
20230712,113100,46288635,2040,2040,2040,2040,0
|
|
20230712,113000,46288635,2040,2040,2040,2040,0
|
|
20230712,112900,46288635,2040,2040,2040,2040,0
|
|
20230712,112800,46288635,2040,2040,2040,2040,0
|
|
20230712,112700,46288635,2040,2030,2040,2030,327
|
|
20230712,112600,45624815,2040,2040,2040,2040,0
|
|
20230712,112500,45624815,2040,2035,2040,2035,191
|
|
20230712,112400,45236070,2035,2040,2040,2035,1839
|
|
20230712,112300,41493615,2040,2040,2040,2040,1288
|
|
20230712,112200,38866095,2045,2045,2045,2045,0
|
|
20230712,112100,38866095,2045,2045,2045,2045,0
|
|
20230712,112000,38866095,2045,2045,2045,2045,0
|
|
20230712,111900,38866095,2045,2045,2045,2045,18
|
|
20230712,111800,38829285,2040,2040,2040,2040,191
|
|
20230712,111700,38439645,2045,2045,2045,2045,0
|
|
20230712,111600,38439645,2045,2045,2045,2045,0
|
|
20230712,111500,38439645,2045,2045,2045,2045,0
|
|
20230712,111400,38439645,2045,2045,2045,2045,0
|
|
20230712,111300,38439645,2045,2045,2045,2045,0
|
|
20230712,111200,38439645,2045,2045,2045,2045,0
|
|
20230712,111100,38439645,2045,2045,2045,2045,0
|
|
20230712,111000,38439645,2045,2045,2045,2045,1
|
|
20230712,110900,38437600,2040,2045,2045,2040,718
|
|
20230712,110800,36971880,2040,2040,2040,2040,0
|
|
20230712,110700,36971880,2040,2040,2040,2040,0
|
|
20230712,110600,36971880,2040,2040,2040,2040,304
|
|
20230712,110500,36351720,2040,2040,2040,2040,200
|
|
20230712,110400,35943720,2045,2045,2045,2045,0
|
|
20230712,110300,35943720,2045,2045,2045,2045,0
|
|
20230712,110200,35943720,2045,2045,2045,2040,1529
|
|
20230712,110100,32822100,2050,2050,2050,2050,0
|
|
20230712,110000,32822100,2050,2050,2050,2050,0
|
|
20230712,105900,32822100,2050,2050,2050,2050,0
|
|
20230712,105800,32822100,2050,2050,2050,2050,0
|
|
20230712,105700,32822100,2050,2050,2050,2050,6
|
|
20230712,105600,32809800,2050,2050,2050,2050,1
|
|
20230712,105500,32807750,2040,2045,2045,2040,500
|
|
20230712,105400,31787735,2050,2050,2050,2050,0
|
|
20230712,105300,31787735,2050,2050,2050,2040,503
|
|
20230712,105200,30761585,2040,2050,2050,2040,901
|
|
20230712,105100,28922225,2050,2050,2050,2050,0
|
|
20230712,105000,28922225,2050,2050,2050,2050,1
|
|
20230712,104900,28920175,2045,2045,2045,2045,17
|
|
20230712,104800,28885410,2050,2050,2050,2050,1
|
|
20230712,104700,28883360,2050,2045,2050,2045,224
|
|
20230712,104600,28424280,2045,2045,2045,2045,0
|
|
20230712,104500,28424280,2045,2045,2045,2045,0
|
|
20230712,104400,28424280,2045,2045,2045,2045,0
|
|
20230712,104300,28424280,2045,2045,2045,2045,0
|
|
20230712,104200,28424280,2045,2045,2045,2045,0
|
|
20230712,104100,28424280,2045,2045,2045,2045,0
|
|
20230712,104000,28424280,2045,2045,2045,2045,0
|
|
20230712,103900,28424280,2045,2045,2045,2045,0
|
|
20230712,103800,28424280,2045,2045,2045,2045,0
|
|
20230712,103700,28424280,2045,2045,2045,2045,400
|
|
20230712,103600,27606280,2050,2050,2050,2050,0
|
|
20230712,103500,27606280,2050,2050,2050,2050,3
|
|
20230712,103400,27600130,2050,2050,2050,2050,0
|
|
20230712,103300,27600130,2050,2050,2050,2050,0
|
|
20230712,103200,27600130,2050,2050,2050,2050,0
|
|
20230712,103100,27600130,2050,2050,2050,2050,0
|
|
20230712,103000,27600130,2050,2050,2050,2050,1
|
|
20230712,102900,27598080,2045,2045,2045,2045,0
|
|
20230712,102800,27598080,2045,2045,2045,2045,0
|
|
20230712,102700,27598080,2045,2045,2045,2045,0
|
|
20230712,102600,27598080,2045,2045,2045,2045,0
|
|
20230712,102500,27598080,2045,2045,2045,2045,0
|
|
20230712,102400,27598080,2045,2045,2045,2045,0
|
|
20230712,102300,27598080,2045,2045,2045,2045,200
|
|
20230712,102200,27189080,2045,2050,2050,2045,501
|
|
20230712,102100,26164530,2045,2045,2045,2045,20
|
|
20230712,102000,26123630,2040,2040,2040,2040,637
|
|
20230712,101900,24824150,2040,2040,2040,2040,0
|
|
20230712,101800,24824150,2040,2040,2040,2040,4
|
|
20230712,101700,24815990,2045,2045,2045,2045,0
|
|
20230712,101600,24815990,2045,2045,2045,2045,0
|
|
20230712,101500,24815990,2045,2045,2045,2045,987
|
|
20230712,101400,22797575,2045,2045,2045,2045,503
|
|
20230712,101300,21768940,2050,2050,2050,2050,0
|
|
20230712,101200,21768940,2050,2050,2050,2050,0
|
|
20230712,101100,21768940,2050,2050,2050,2050,0
|
|
20230712,101000,21768940,2050,2050,2050,2050,14
|
|
20230712,100900,21740240,2050,2050,2050,2050,0
|
|
20230712,100800,21740240,2050,2050,2050,2050,1
|
|
20230712,100700,21738190,2050,2050,2050,2050,0
|
|
20230712,100600,21738190,2050,2050,2050,2050,0
|
|
20230712,100500,21738190,2050,2050,2050,2050,487
|
|
20230712,100400,20739840,2050,2050,2050,2050,0
|
|
20230712,100300,20739840,2050,2050,2050,2050,121
|
|
20230712,100200,20491790,2050,2050,2050,2050,0
|
|
20230712,100100,20491790,2050,2050,2050,2050,0
|
|
20230712,100000,20491790,2050,2055,2055,2050,11
|
|
20230712,095900,20469190,2055,2055,2055,2055,0
|
|
20230712,095800,20469190,2055,2055,2055,2055,0
|
|
20230712,095700,20469190,2055,2055,2055,2055,0
|
|
20230712,095600,20469190,2055,2055,2055,2055,500
|
|
20230712,095500,19441690,2050,2050,2050,2050,50
|
|
20230712,095400,19339190,2055,2055,2055,2055,0
|
|
20230712,095300,19339190,2055,2055,2055,2055,0
|
|
20230712,095200,19339190,2055,2055,2055,2055,0
|
|
20230712,095100,19339190,2055,2055,2055,2055,100
|
|
20230712,095000,19133690,2055,2055,2055,2055,0
|
|
20230712,094900,19133690,2055,2055,2055,2055,0
|
|
20230712,094800,19133690,2055,2055,2055,2055,0
|
|
20230712,094700,19133690,2055,2055,2055,2055,0
|
|
20230712,094600,19133690,2055,2055,2055,2055,200
|
|
20230712,094500,18722690,2050,2050,2050,2050,0
|
|
20230712,094400,18722690,2050,2050,2050,2050,0
|
|
20230712,094300,18722690,2050,2050,2050,2050,0
|
|
20230712,094200,18722690,2050,2050,2050,2050,1
|
|
20230712,094100,18720640,2050,2050,2050,2050,1
|
|
20230712,094000,18718590,2050,2050,2050,2050,0
|
|
20230712,093900,18718590,2050,2050,2050,2050,0
|
|
20230712,093800,18718590,2050,2050,2050,2050,0
|
|
20230712,093700,18718590,2050,2050,2050,2050,0
|
|
20230712,093600,18718590,2050,2045,2050,2045,1295
|
|
20230712,093500,16068840,2045,2045,2045,2045,0
|
|
20230712,093400,16068840,2045,2045,2045,2045,0
|
|
20230712,093300,16068840,2045,2045,2045,2045,0
|
|
20230712,093200,16068840,2045,2045,2045,2045,2013
|
|
20230712,093100,11952255,2045,2045,2045,2045,458
|
|
20230712,093000,11015645,2045,2045,2045,2045,545
|
|
20230712,092900,9901120,2050,2050,2050,2050,50
|
|
20230712,092800,9798620,2050,2050,2050,2050,1
|
|
20230712,092700,9796570,2050,2050,2050,2050,0
|
|
20230712,092600,9796570,2050,2050,2050,2050,0
|
|
20230712,092500,9796570,2050,2050,2050,2050,0
|
|
20230712,092400,9796570,2050,2050,2050,2045,1539
|
|
20230712,092300,6648805,2050,2050,2050,2050,50
|
|
20230712,092200,6546305,2055,2055,2055,2055,0
|
|
20230712,092100,6546305,2055,2055,2055,2055,0
|
|
20230712,092000,6546305,2055,2055,2055,2055,200
|
|
20230712,091900,6135305,2055,2055,2055,2055,0
|
|
20230712,091800,6135305,2055,2055,2055,2055,0
|
|
20230712,091700,6135305,2055,2055,2055,2055,0
|
|
20230712,091600,6135305,2055,2055,2055,2055,0
|
|
20230712,091500,6135305,2055,2055,2055,2055,0
|
|
20230712,091400,6135305,2055,2050,2055,2050,2500
|
|
20230712,091300,998365,2050,2050,2050,2050,97
|
|
20230712,091200,799515,2050,2050,2050,2050,2
|
|
20230712,091100,795415,2055,2055,2055,2055,0
|
|
20230712,091000,795415,2055,2055,2055,2055,0
|
|
20230712,090900,795415,2055,2055,2055,2055,0
|
|
20230712,090800,795415,2055,2055,2055,2055,1
|
|
20230712,090700,793360,2050,2055,2055,2050,11
|
|
20230712,090600,770805,2055,2055,2055,2055,0
|
|
20230712,090500,770805,2055,2050,2055,2050,101
|
|
20230712,090400,563750,2050,2050,2050,2050,100
|
|
20230712,090300,358750,2050,2050,2050,2050,0
|
|
20230712,090200,358750,2050,2050,2050,2050,0
|
|
20230712,090100,358750,2050,2050,2050,2050,80
|
|
20230712,090000,194750,2050,2050,2050,2050,95
|