656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195300,62051155,2960,2960,2960,2960,1810
|
|
20230607,195200,62051155,2960,2960,2960,2960,0
|
|
20230607,195100,62051155,2960,2960,2960,2960,0
|
|
20230607,195000,62051155,2960,2960,2960,2960,0
|
|
20230607,194900,62051155,2960,2960,2960,2960,0
|
|
20230607,194800,62051155,2960,2960,2960,2960,0
|
|
20230607,194700,62051155,2960,2960,2960,2960,0
|
|
20230607,194600,62051155,2960,2960,2960,2960,0
|
|
20230607,194500,62051155,2960,2960,2960,2960,0
|
|
20230607,194400,62051155,2960,2960,2960,2960,0
|
|
20230607,194300,62051155,2960,2960,2960,2960,0
|
|
20230607,194200,62051155,2960,2960,2960,2960,0
|
|
20230607,194100,62051155,2960,2960,2960,2960,0
|
|
20230607,194000,62051155,2960,2960,2960,2960,0
|
|
20230607,193900,62051155,2960,2960,2960,2960,0
|
|
20230607,193800,62051155,2960,2960,2960,2960,0
|
|
20230607,193700,62051155,2960,2960,2960,2960,0
|
|
20230607,193600,62051155,2960,2960,2960,2960,0
|
|
20230607,193500,62051155,2960,2960,2960,2960,0
|
|
20230607,193400,62051155,2960,2960,2960,2960,0
|
|
20230607,193300,62051155,2960,2960,2960,2960,0
|
|
20230607,193200,62051155,2960,2960,2960,2960,0
|
|
20230607,193100,62051155,2960,2960,2960,2960,0
|
|
20230607,193000,62051155,2960,2960,2960,2960,0
|
|
20230607,192900,62051155,2960,2960,2960,2960,0
|
|
20230607,192800,62051155,2960,2960,2960,2960,0
|
|
20230607,192700,62051155,2960,2960,2960,2960,0
|
|
20230607,192600,62051155,2960,2960,2960,2960,0
|
|
20230607,192500,62051155,2960,2960,2960,2960,0
|
|
20230607,192400,62051155,2960,2960,2960,2960,0
|
|
20230607,192300,62051155,2960,2960,2960,2960,1810
|
|
20230607,192200,62051155,2960,2960,2960,2960,0
|
|
20230607,192100,62051155,2960,2960,2960,2960,0
|
|
20230607,192000,62051155,2960,2960,2960,2960,0
|
|
20230607,191900,62051155,2960,2960,2960,2960,0
|
|
20230607,191800,62051155,2960,2960,2960,2960,0
|
|
20230607,191700,62051155,2960,2960,2960,2960,0
|
|
20230607,191600,62051155,2960,2960,2960,2960,0
|
|
20230607,191500,62051155,2960,2960,2960,2960,0
|
|
20230607,191400,62051155,2960,2960,2960,2960,0
|
|
20230607,191300,62051155,2960,2960,2960,2960,0
|
|
20230607,191200,62051155,2960,2960,2960,2960,0
|
|
20230607,191100,62051155,2960,2960,2960,2960,0
|
|
20230607,191000,62051155,2960,2960,2960,2960,0
|
|
20230607,190900,62051155,2960,2960,2960,2960,0
|
|
20230607,190800,62051155,2960,2960,2960,2960,0
|
|
20230607,190700,62051155,2960,2960,2960,2960,0
|
|
20230607,190600,62051155,2960,2960,2960,2960,0
|
|
20230607,190500,62051155,2960,2960,2960,2960,0
|
|
20230607,190400,62051155,2960,2960,2960,2960,0
|
|
20230607,190300,62051155,2960,2960,2960,2960,0
|
|
20230607,190200,62051155,2960,2960,2960,2960,0
|
|
20230607,190100,62051155,2960,2960,2960,2960,0
|
|
20230607,190000,62051155,2960,2960,2960,2960,0
|
|
20230607,185900,62051155,2960,2960,2960,2960,0
|
|
20230607,185800,62051155,2960,2960,2960,2960,0
|
|
20230607,185700,62051155,2960,2960,2960,2960,0
|
|
20230607,185600,62051155,2960,2960,2960,2960,0
|
|
20230607,185500,62051155,2960,2960,2960,2960,0
|
|
20230607,185400,62051155,2960,2960,2960,2960,0
|
|
20230607,185300,62051155,2960,2960,2960,2960,1810
|
|
20230607,185200,62051155,2960,2960,2960,2960,0
|
|
20230607,185100,62051155,2960,2960,2960,2960,0
|
|
20230607,185000,62051155,2960,2960,2960,2960,0
|
|
20230607,184900,62051155,2960,2960,2960,2960,0
|
|
20230607,184800,62051155,2960,2960,2960,2960,0
|
|
20230607,184700,62051155,2960,2960,2960,2960,0
|
|
20230607,184600,62051155,2960,2960,2960,2960,0
|
|
20230607,184500,62051155,2960,2960,2960,2960,0
|
|
20230607,184400,62051155,2960,2960,2960,2960,0
|
|
20230607,184300,62051155,2960,2960,2960,2960,0
|
|
20230607,184200,62051155,2960,2960,2960,2960,0
|
|
20230607,184100,62051155,2960,2960,2960,2960,0
|
|
20230607,184000,62051155,2960,2960,2960,2960,0
|
|
20230607,183900,62051155,2960,2960,2960,2960,0
|
|
20230607,183800,62051155,2960,2960,2960,2960,0
|
|
20230607,183700,62051155,2960,2960,2960,2960,0
|
|
20230607,183600,62051155,2960,2960,2960,2960,0
|
|
20230607,183500,62051155,2960,2960,2960,2960,0
|
|
20230607,183400,62051155,2960,2960,2960,2960,0
|
|
20230607,183300,62051155,2960,2960,2960,2960,0
|
|
20230607,183200,62051155,2960,2960,2960,2960,0
|
|
20230607,183100,62051155,2960,2960,2960,2960,0
|
|
20230607,183000,62051155,2960,2960,2960,2960,0
|
|
20230607,182900,62051155,2960,2960,2960,2960,0
|
|
20230607,182800,62051155,2960,2960,2960,2960,0
|
|
20230607,182700,62051155,2960,2960,2960,2960,0
|
|
20230607,182600,62051155,2960,2960,2960,2960,0
|
|
20230607,182500,62051155,2960,2960,2960,2960,0
|
|
20230607,182400,62051155,2960,2960,2960,2960,0
|
|
20230607,182300,62051155,2960,2960,2960,2960,1810
|
|
20230607,182200,62051155,2960,2960,2960,2960,0
|
|
20230607,182100,62051155,2960,2960,2960,2960,0
|
|
20230607,182000,62051155,2960,2960,2960,2960,0
|
|
20230607,181900,62051155,2960,2960,2960,2960,0
|
|
20230607,181800,62051155,2960,2960,2960,2960,0
|
|
20230607,181700,62051155,2960,2960,2960,2960,0
|
|
20230607,181600,62051155,2960,2960,2960,2960,0
|
|
20230607,181500,62051155,2960,2960,2960,2960,0
|
|
20230607,181400,62051155,2960,2960,2960,2960,0
|
|
20230607,181300,62051155,2960,2960,2960,2960,0
|
|
20230607,181200,62051155,2960,2960,2960,2960,0
|
|
20230607,181100,62051155,2960,2960,2960,2960,0
|
|
20230607,181000,62051155,2960,2960,2960,2960,0
|
|
20230607,180900,62051155,2960,2960,2960,2960,0
|
|
20230607,180800,62051155,2960,2960,2960,2960,0
|
|
20230607,180700,62051155,2960,2960,2960,2960,0
|
|
20230607,180600,62051155,2960,2960,2960,2960,0
|
|
20230607,180500,62051155,2960,2960,2960,2960,0
|
|
20230607,180400,62051155,2960,2960,2960,2960,0
|
|
20230607,180300,62051155,2960,2960,2960,2960,0
|
|
20230607,180200,62051155,2960,2960,2960,2960,0
|
|
20230607,180100,62051155,2960,2960,2960,2960,0
|
|
20230607,180000,62051155,2960,2960,2960,2960,0
|
|
20230607,175900,62051155,2960,2960,2960,2960,0
|
|
20230607,175800,62051155,2960,2960,2960,2960,0
|
|
20230607,175700,62051155,2960,2960,2960,2960,0
|
|
20230607,175600,62051155,2960,2960,2960,2960,0
|
|
20230607,175500,62051155,2960,2960,2960,2960,0
|
|
20230607,175400,62051155,2960,2960,2960,2960,0
|
|
20230607,175300,62051155,2960,2960,2960,2960,1810
|
|
20230607,175200,62051155,2960,2960,2960,2960,0
|
|
20230607,175100,62051155,2960,2960,2960,2960,0
|
|
20230607,175000,62051155,2960,2960,2960,2960,0
|
|
20230607,174900,62051155,2960,2960,2960,2960,0
|
|
20230607,174800,62051155,2960,2960,2960,2960,0
|
|
20230607,174700,62051155,2960,2960,2960,2960,0
|
|
20230607,174600,62051155,2960,2960,2960,2960,0
|
|
20230607,174500,62051155,2960,2960,2960,2960,0
|
|
20230607,174400,62051155,2960,2960,2960,2960,0
|
|
20230607,174300,62051155,2960,2960,2960,2960,0
|
|
20230607,174200,62051155,2960,2960,2960,2960,0
|
|
20230607,174100,62051155,2960,2960,2960,2960,0
|
|
20230607,174000,62051155,2960,2960,2960,2960,0
|
|
20230607,173900,62051155,2960,2960,2960,2960,0
|
|
20230607,173800,62051155,2960,2960,2960,2960,0
|
|
20230607,173700,62051155,2960,2960,2960,2960,0
|
|
20230607,173600,62051155,2960,2960,2960,2960,0
|
|
20230607,173500,62051155,2960,2960,2960,2960,0
|
|
20230607,173400,62051155,2960,2960,2960,2960,0
|
|
20230607,173300,62051155,2960,2960,2960,2960,0
|
|
20230607,173200,62051155,2960,2960,2960,2960,0
|
|
20230607,173100,62051155,2960,2960,2960,2960,0
|
|
20230607,173000,62051155,2960,2960,2960,2960,0
|
|
20230607,172900,62051155,2960,2960,2960,2960,0
|
|
20230607,172800,62051155,2960,2960,2960,2960,0
|
|
20230607,172700,62051155,2960,2960,2960,2960,0
|
|
20230607,172600,62051155,2960,2960,2960,2960,0
|
|
20230607,172500,62051155,2960,2960,2960,2960,0
|
|
20230607,172400,62051155,2960,2960,2960,2960,0
|
|
20230607,172300,62051155,2960,2960,2960,2960,1810
|
|
20230607,172200,62051155,2960,2960,2960,2960,0
|
|
20230607,172100,62051155,2960,2960,2960,2960,0
|
|
20230607,172000,62051155,2960,2960,2960,2960,0
|
|
20230607,171900,62051155,2960,2960,2960,2960,0
|
|
20230607,171800,62051155,2960,2960,2960,2960,0
|
|
20230607,171700,62051155,2960,2960,2960,2960,0
|
|
20230607,171600,62051155,2960,2960,2960,2960,0
|
|
20230607,171500,62051155,2960,2960,2960,2960,0
|
|
20230607,171400,62051155,2960,2960,2960,2960,0
|
|
20230607,171300,62051155,2960,2960,2960,2960,0
|
|
20230607,171200,62051155,2960,2960,2960,2960,0
|
|
20230607,171100,62051155,2960,2960,2960,2960,0
|
|
20230607,171000,62051155,2960,2960,2960,2960,0
|
|
20230607,170900,62051155,2960,2960,2960,2960,0
|
|
20230607,170800,62051155,2960,2960,2960,2960,0
|
|
20230607,170700,62051155,2960,2960,2960,2960,0
|
|
20230607,170600,62051155,2960,2960,2960,2960,0
|
|
20230607,170500,62051155,2960,2960,2960,2960,0
|
|
20230607,170400,62051155,2960,2960,2960,2960,0
|
|
20230607,170300,62051155,2960,2960,2960,2960,0
|
|
20230607,170200,62051155,2960,2960,2960,2960,0
|
|
20230607,170100,62051155,2960,2960,2960,2960,0
|
|
20230607,170000,62051155,2960,2960,2960,2960,0
|
|
20230607,165900,62051155,2960,2960,2960,2960,0
|
|
20230607,165800,62051155,2960,2960,2960,2960,0
|
|
20230607,165700,62051155,2960,2960,2960,2960,0
|
|
20230607,165600,62051155,2960,2960,2960,2960,0
|
|
20230607,165500,62051155,2960,2960,2960,2960,0
|
|
20230607,165400,62051155,2960,2960,2960,2960,0
|
|
20230607,165300,62051155,2960,2960,2960,2960,1810
|
|
20230607,165200,62051155,2960,2960,2960,2960,0
|
|
20230607,165100,62051155,2960,2960,2960,2960,0
|
|
20230607,165000,62051155,2960,2960,2960,2960,0
|
|
20230607,164900,62051155,2960,2960,2960,2960,0
|
|
20230607,164800,62051155,2960,2960,2960,2960,0
|
|
20230607,164700,62051155,2960,2960,2960,2960,0
|
|
20230607,164600,62051155,2960,2960,2960,2960,0
|
|
20230607,164500,62051155,2960,2960,2960,2960,0
|
|
20230607,164400,62051155,2960,2960,2960,2960,0
|
|
20230607,164300,62051155,2960,2960,2960,2960,0
|
|
20230607,164200,62051155,2960,2960,2960,2960,0
|
|
20230607,164100,62051155,2960,2960,2960,2960,0
|
|
20230607,164000,62051155,2960,2960,2960,2960,0
|
|
20230607,163900,62051155,2960,2960,2960,2960,0
|
|
20230607,163800,62051155,2960,2960,2960,2960,0
|
|
20230607,163700,62051155,2960,2960,2960,2960,0
|
|
20230607,163600,62051155,2960,2960,2960,2960,0
|
|
20230607,163500,62051155,2960,2960,2960,2960,0
|
|
20230607,163400,62051155,2960,2960,2960,2960,0
|
|
20230607,163300,62051155,2960,2960,2960,2960,0
|
|
20230607,163200,62051155,2960,2960,2960,2960,0
|
|
20230607,163100,62051155,2960,2960,2960,2960,0
|
|
20230607,163000,62051155,2960,2960,2960,2960,0
|
|
20230607,162900,62051155,2960,2960,2960,2960,0
|
|
20230607,162800,62051155,2960,2960,2960,2960,0
|
|
20230607,162700,62051155,2960,2960,2960,2960,0
|
|
20230607,162600,62051155,2960,2960,2960,2960,0
|
|
20230607,162500,62051155,2960,2960,2960,2960,0
|
|
20230607,162400,62051155,2960,2960,2960,2960,0
|
|
20230607,162300,62051155,2960,2960,2960,2960,1810
|
|
20230607,162200,62051155,2960,2960,2960,2960,0
|
|
20230607,162100,62051155,2960,2960,2960,2960,0
|
|
20230607,162000,62051155,2960,2960,2960,2960,0
|
|
20230607,161900,62051155,2960,2960,2960,2960,0
|
|
20230607,161800,62051155,2960,2960,2960,2960,0
|
|
20230607,161700,62051155,2960,2960,2960,2960,0
|
|
20230607,161600,62051155,2960,2960,2960,2960,0
|
|
20230607,161500,62051155,2960,2960,2960,2960,0
|
|
20230607,161400,62051155,2960,2960,2960,2960,0
|
|
20230607,161300,62051155,2960,2960,2960,2960,0
|
|
20230607,161200,62051155,2960,2960,2960,2960,0
|
|
20230607,161100,62051155,2960,2960,2960,2960,0
|
|
20230607,161000,62051155,2960,2960,2960,2960,0
|
|
20230607,160900,62051155,2960,2960,2960,2960,0
|
|
20230607,160800,62051155,2960,2960,2960,2960,0
|
|
20230607,160700,62051155,2960,2960,2960,2960,0
|
|
20230607,160600,62051155,2960,2960,2960,2960,0
|
|
20230607,160500,62051155,2960,2960,2960,2960,0
|
|
20230607,160400,62051155,2960,2960,2960,2960,0
|
|
20230607,160300,62051155,2960,2960,2960,2960,0
|
|
20230607,160200,62051155,2960,2960,2960,2960,0
|
|
20230607,160100,62051155,2960,2960,2960,2960,0
|
|
20230607,160000,62051155,2960,2960,2960,2960,0
|
|
20230607,155900,62051155,2960,2960,2960,2960,0
|
|
20230607,155800,62051155,2960,2960,2960,2960,0
|
|
20230607,155700,62051155,2960,2960,2960,2960,0
|
|
20230607,155600,62051155,2960,2960,2960,2960,0
|
|
20230607,155500,62051155,2960,2960,2960,2960,0
|
|
20230607,155400,62051155,2960,2960,2960,2960,0
|
|
20230607,155300,62051155,2960,2960,2960,2960,1810
|
|
20230607,155200,62051155,2960,2960,2960,2960,0
|
|
20230607,155100,62051155,2960,2960,2960,2960,0
|
|
20230607,155000,62051155,2960,2960,2960,2960,0
|
|
20230607,154900,62051155,2960,2960,2960,2960,0
|
|
20230607,154800,62051155,2960,2960,2960,2960,0
|
|
20230607,154700,62051155,2960,2960,2960,2960,0
|
|
20230607,154600,62051155,2960,2960,2960,2960,0
|
|
20230607,154500,62051155,2960,2960,2960,2960,0
|
|
20230607,154400,62051155,2960,2960,2960,2960,0
|
|
20230607,154300,62051155,2960,2960,2960,2960,0
|
|
20230607,154200,62051155,2960,2960,2960,2960,0
|
|
20230607,154100,62051155,2960,2960,2960,2960,0
|
|
20230607,154000,62051155,2960,2960,2960,2960,0
|
|
20230607,153900,62051155,2960,2960,2960,2960,0
|
|
20230607,153800,62051155,2960,2960,2960,2960,0
|
|
20230607,153700,62051155,2960,2960,2960,2960,0
|
|
20230607,153600,62051155,2960,2960,2960,2960,0
|
|
20230607,153500,62051155,2960,2960,2960,2960,0
|
|
20230607,153400,62051155,2960,2960,2960,2960,0
|
|
20230607,153300,62051155,2960,2960,2960,2960,0
|
|
20230607,153200,62051155,2960,2960,2960,2960,0
|
|
20230607,153100,62051155,2960,2960,2960,2960,0
|
|
20230607,153000,62051155,2960,2960,2960,2960,1810
|
|
20230607,152900,56693555,2950,2950,2950,2950,0
|
|
20230607,152800,56693555,2950,2950,2950,2950,0
|
|
20230607,152700,56693555,2950,2950,2950,2950,0
|
|
20230607,152600,56693555,2950,2950,2950,2950,0
|
|
20230607,152500,56693555,2950,2950,2950,2950,0
|
|
20230607,152400,56693555,2950,2950,2950,2950,0
|
|
20230607,152300,56693555,2950,2950,2950,2950,0
|
|
20230607,152200,56693555,2950,2950,2950,2950,0
|
|
20230607,152100,56693555,2950,2950,2950,2950,0
|
|
20230607,152000,56693555,2950,2950,2950,2950,0
|
|
20230607,151900,56693555,2950,2950,2960,2950,61
|
|
20230607,151800,56513595,2960,2960,2960,2960,0
|
|
20230607,151700,56513595,2960,2960,2960,2960,0
|
|
20230607,151600,56513595,2960,2960,2960,2960,0
|
|
20230607,151500,56513595,2960,2960,2960,2960,168
|
|
20230607,151400,56016315,2960,2960,2960,2960,158
|
|
20230607,151300,55548635,2965,2960,2965,2960,2004
|
|
20230607,151200,49616775,2950,2950,2950,2950,4
|
|
20230607,151100,49604975,2950,2950,2950,2950,4
|
|
20230607,151000,49593175,2980,2980,2980,2980,0
|
|
20230607,150900,49593175,2980,2980,2980,2980,0
|
|
20230607,150800,49593175,2980,2950,2980,2950,130
|
|
20230607,150700,49206265,2955,2955,2955,2955,0
|
|
20230607,150600,49206265,2955,2950,2955,2950,34
|
|
20230607,150500,49105885,2950,2950,2950,2950,0
|
|
20230607,150400,49105885,2950,2950,2950,2950,0
|
|
20230607,150300,49105885,2950,2950,2950,2950,0
|
|
20230607,150200,49105885,2950,2950,2950,2950,0
|
|
20230607,150100,49105885,2950,2950,2950,2950,10
|
|
20230607,150000,49076385,2955,2955,2955,2955,0
|
|
20230607,145900,49076385,2955,2955,2955,2955,0
|
|
20230607,145800,49076385,2955,2955,2955,2955,0
|
|
20230607,145700,49076385,2955,2955,2955,2955,118
|
|
20230607,145600,48727695,2950,2950,2950,2950,0
|
|
20230607,145500,48727695,2950,2950,2950,2950,76
|
|
20230607,145400,48503495,2950,2940,2950,2940,1806
|
|
20230607,145300,43186980,2940,2940,2940,2940,0
|
|
20230607,145200,43186980,2940,2940,2940,2940,11
|
|
20230607,145100,43154640,2940,2940,2940,2940,0
|
|
20230607,145000,43154640,2940,2940,2940,2940,35
|
|
20230607,144900,43051740,2935,2935,2935,2935,10
|
|
20230607,144800,43022390,2935,2935,2935,2935,0
|
|
20230607,144700,43022390,2935,2935,2935,2935,0
|
|
20230607,144600,43022390,2935,2935,2935,2935,0
|
|
20230607,144500,43022390,2935,2935,2935,2935,0
|
|
20230607,144400,43022390,2935,2935,2935,2935,128
|
|
20230607,144300,42646710,2935,2935,2935,2935,0
|
|
20230607,144200,42646710,2935,2935,2935,2935,0
|
|
20230607,144100,42646710,2935,2935,2935,2935,0
|
|
20230607,144000,42646710,2935,2935,2935,2935,1
|
|
20230607,143900,42643775,2925,2925,2925,2925,0
|
|
20230607,143800,42643775,2925,2925,2925,2925,0
|
|
20230607,143700,42643775,2925,2925,2925,2925,0
|
|
20230607,143600,42643775,2925,2925,2925,2925,0
|
|
20230607,143500,42643775,2925,2920,2925,2920,80
|
|
20230607,143400,42409785,2905,2905,2905,2905,0
|
|
20230607,143300,42409785,2905,2905,2905,2905,0
|
|
20230607,143200,42409785,2905,2905,2905,2905,0
|
|
20230607,143100,42409785,2905,2905,2905,2905,0
|
|
20230607,143000,42409785,2905,2905,2905,2905,0
|
|
20230607,142900,42409785,2905,2905,2905,2905,0
|
|
20230607,142800,42409785,2905,2905,2905,2905,0
|
|
20230607,142700,42409785,2905,2905,2905,2905,0
|
|
20230607,142600,42409785,2905,2910,2910,2905,1183
|
|
20230607,142500,38967460,2920,2920,2920,2920,0
|
|
20230607,142400,38967460,2920,2920,2920,2920,1
|
|
20230607,142300,38964540,2910,2910,2910,2910,0
|
|
20230607,142200,38964540,2910,2950,2950,2910,1369
|
|
20230607,142100,34951830,2955,2955,2955,2955,0
|
|
20230607,142000,34951830,2955,2955,2955,2955,0
|
|
20230607,141900,34951830,2955,2955,2955,2955,0
|
|
20230607,141800,34951830,2955,2955,2955,2955,0
|
|
20230607,141700,34951830,2955,2955,2955,2955,0
|
|
20230607,141600,34951830,2955,2955,2955,2955,36
|
|
20230607,141500,34845450,2955,2955,2955,2955,0
|
|
20230607,141400,34845450,2955,2955,2955,2955,1
|
|
20230607,141300,34842495,2960,2960,2960,2960,0
|
|
20230607,141200,34842495,2960,2960,2960,2960,0
|
|
20230607,141100,34842495,2960,2960,2960,2960,0
|
|
20230607,141000,34842495,2960,2960,2960,2960,0
|
|
20230607,140900,34842495,2960,2960,2960,2960,1
|
|
20230607,140800,34839535,2955,2955,2955,2955,0
|
|
20230607,140700,34839535,2955,2955,2955,2955,6
|
|
20230607,140600,34821805,2955,2955,2955,2955,6
|
|
20230607,140500,34804075,2955,2960,2960,2955,175
|
|
20230607,140400,34286105,2955,2955,2955,2955,0
|
|
20230607,140300,34286105,2955,2955,2955,2955,0
|
|
20230607,140200,34286105,2955,2955,2955,2955,0
|
|
20230607,140100,34286105,2955,2955,2955,2955,0
|
|
20230607,140000,34286105,2955,2955,2955,2955,0
|
|
20230607,135900,34286105,2955,2955,2955,2955,0
|
|
20230607,135800,34286105,2955,2955,2955,2955,0
|
|
20230607,135700,34286105,2955,2955,2955,2955,0
|
|
20230607,135600,34286105,2955,2955,2955,2955,0
|
|
20230607,135500,34286105,2955,2955,2955,2955,0
|
|
20230607,135400,34286105,2955,2955,2955,2955,10
|
|
20230607,135300,34256555,2955,2955,2955,2955,164
|
|
20230607,135200,33771935,2960,2960,2960,2960,0
|
|
20230607,135100,33771935,2960,2975,2980,2960,170
|
|
20230607,135000,33266070,2955,2955,2955,2955,100
|
|
20230607,134900,32970570,2955,2955,2955,2955,0
|
|
20230607,134800,32970570,2955,2955,2955,2955,0
|
|
20230607,134700,32970570,2955,2955,2955,2955,10
|
|
20230607,134600,32941020,2955,2955,2955,2955,0
|
|
20230607,134500,32941020,2955,2955,2955,2955,0
|
|
20230607,134400,32941020,2955,2955,2955,2955,0
|
|
20230607,134300,32941020,2955,2955,2955,2955,0
|
|
20230607,134200,32941020,2955,2955,2955,2955,0
|
|
20230607,134100,32941020,2955,2955,2955,2955,0
|
|
20230607,134000,32941020,2955,2955,2955,2955,0
|
|
20230607,133900,32941020,2955,2955,2955,2955,0
|
|
20230607,133800,32941020,2955,2955,2955,2955,0
|
|
20230607,133700,32941020,2955,2955,2955,2955,0
|
|
20230607,133600,32941020,2955,2955,2955,2955,0
|
|
20230607,133500,32941020,2955,2955,2955,2955,0
|
|
20230607,133400,32941020,2955,2955,2955,2955,0
|
|
20230607,133300,32941020,2955,2960,2960,2955,150
|
|
20230607,133200,32497750,2985,2985,2985,2985,0
|
|
20230607,133100,32497750,2985,2985,2985,2985,0
|
|
20230607,133000,32497750,2985,2985,2985,2985,0
|
|
20230607,132900,32497750,2985,2985,2985,2985,0
|
|
20230607,132800,32497750,2985,2985,2985,2985,0
|
|
20230607,132700,32497750,2985,2985,2985,2985,0
|
|
20230607,132600,32497750,2985,2985,2985,2985,0
|
|
20230607,132500,32497750,2985,2985,2985,2985,0
|
|
20230607,132400,32497750,2985,2985,2985,2985,0
|
|
20230607,132300,32497750,2985,2985,2985,2985,0
|
|
20230607,132200,32497750,2985,2985,2985,2985,0
|
|
20230607,132100,32497750,2985,2985,2985,2985,0
|
|
20230607,132000,32497750,2985,2985,2985,2985,0
|
|
20230607,131900,32497750,2985,2985,2985,2985,0
|
|
20230607,131800,32497750,2985,2985,2985,2985,0
|
|
20230607,131700,32497750,2985,2985,2985,2985,0
|
|
20230607,131600,32497750,2985,2985,2985,2985,861
|
|
20230607,131500,29927665,2985,2980,2985,2980,473
|
|
20230607,131400,28515775,2985,2985,2985,2985,0
|
|
20230607,131300,28515775,2985,2985,2985,2985,0
|
|
20230607,131200,28515775,2985,2985,2985,2985,0
|
|
20230607,131100,28515775,2985,2985,2985,2985,0
|
|
20230607,131000,28515775,2985,2985,2985,2985,0
|
|
20230607,130900,28515775,2985,2985,2985,2985,0
|
|
20230607,130800,28515775,2985,2985,2985,2985,0
|
|
20230607,130700,28515775,2985,2985,2985,2985,0
|
|
20230607,130600,28515775,2985,2980,2985,2980,12
|
|
20230607,130500,28479985,2955,2955,2955,2955,0
|
|
20230607,130400,28479985,2955,2955,2955,2955,0
|
|
20230607,130300,28479985,2955,2955,2955,2955,0
|
|
20230607,130200,28479985,2955,2955,2955,2955,0
|
|
20230607,130100,28479985,2955,2955,2955,2955,0
|
|
20230607,130000,28479985,2955,2955,2955,2955,0
|
|
20230607,125900,28479985,2955,2955,2955,2955,0
|
|
20230607,125800,28479985,2955,2955,2955,2955,0
|
|
20230607,125700,28479985,2955,2955,2955,2955,0
|
|
20230607,125600,28479985,2955,2955,2955,2955,0
|
|
20230607,125500,28479985,2955,2955,2955,2955,101
|
|
20230607,125400,28181530,2985,2985,2985,2985,0
|
|
20230607,125300,28181530,2985,2985,2985,2985,0
|
|
20230607,125200,28181530,2985,2985,2985,2985,0
|
|
20230607,125100,28181530,2985,2955,2985,2955,2007
|
|
20230607,125000,22229510,2950,2950,2950,2950,0
|
|
20230607,124900,22229510,2950,2950,2950,2950,0
|
|
20230607,124800,22229510,2950,2950,2950,2950,0
|
|
20230607,124700,22229510,2950,2950,2950,2950,0
|
|
20230607,124600,22229510,2950,2950,2950,2950,0
|
|
20230607,124500,22229510,2950,2950,2950,2950,0
|
|
20230607,124400,22229510,2950,2950,2950,2950,0
|
|
20230607,124300,22229510,2950,2950,2950,2950,0
|
|
20230607,124200,22229510,2950,2950,2950,2950,0
|
|
20230607,124100,22229510,2950,2950,2950,2950,0
|
|
20230607,124000,22229510,2950,2950,2950,2950,0
|
|
20230607,123900,22229510,2950,2950,2950,2950,0
|
|
20230607,123800,22229510,2950,2950,2950,2950,0
|
|
20230607,123700,22229510,2950,2950,2950,2950,0
|
|
20230607,123600,22229510,2950,2950,2950,2950,0
|
|
20230607,123500,22229510,2950,2950,2950,2950,0
|
|
20230607,123400,22229510,2950,2950,2950,2950,0
|
|
20230607,123300,22229510,2950,2950,2950,2950,0
|
|
20230607,123200,22229510,2950,2950,2950,2950,0
|
|
20230607,123100,22229510,2950,2950,2950,2950,0
|
|
20230607,123000,22229510,2950,2950,2950,2950,0
|
|
20230607,122900,22229510,2950,2950,2950,2950,0
|
|
20230607,122800,22229510,2950,2950,2950,2950,0
|
|
20230607,122700,22229510,2950,2950,2950,2950,0
|
|
20230607,122600,22229510,2950,2950,2950,2950,0
|
|
20230607,122500,22229510,2950,2950,2950,2950,0
|
|
20230607,122400,22229510,2950,2950,2950,2950,0
|
|
20230607,122300,22229510,2950,2950,2950,2950,1
|
|
20230607,122200,22226560,2950,2950,2950,2950,18
|
|
20230607,122100,22173460,2950,2950,2950,2950,18
|
|
20230607,122000,22120360,2960,2955,2960,2955,500
|
|
20230607,121900,20640370,2950,2950,2950,2950,0
|
|
20230607,121800,20640370,2950,2950,2950,2950,0
|
|
20230607,121700,20640370,2950,2950,2950,2950,1
|
|
20230607,121600,20637420,2960,2960,2960,2960,34
|
|
20230607,121500,20536780,2960,2960,2960,2960,0
|
|
20230607,121400,20536780,2960,2960,2960,2960,0
|
|
20230607,121300,20536780,2960,2960,2960,2960,0
|
|
20230607,121200,20536780,2960,2960,2960,2960,0
|
|
20230607,121100,20536780,2960,2960,2960,2960,0
|
|
20230607,121000,20536780,2960,2960,2960,2960,0
|
|
20230607,120900,20536780,2960,2960,2960,2960,0
|
|
20230607,120800,20536780,2960,2960,2960,2960,0
|
|
20230607,120700,20536780,2960,2960,2960,2960,0
|
|
20230607,120600,20536780,2960,2960,2960,2960,0
|
|
20230607,120500,20536780,2960,2960,2960,2960,0
|
|
20230607,120400,20536780,2960,2960,2960,2960,0
|
|
20230607,120300,20536780,2960,2960,2960,2960,0
|
|
20230607,120200,20536780,2960,2960,2960,2960,0
|
|
20230607,120100,20536780,2960,2960,2960,2960,0
|
|
20230607,120000,20536780,2960,2960,2960,2960,0
|
|
20230607,115900,20536780,2960,2960,2960,2960,0
|
|
20230607,115800,20536780,2960,2960,2960,2960,0
|
|
20230607,115700,20536780,2960,2960,2960,2960,0
|
|
20230607,115600,20536780,2960,2960,2960,2960,0
|
|
20230607,115500,20536780,2960,2960,2960,2960,0
|
|
20230607,115400,20536780,2960,2960,2960,2960,0
|
|
20230607,115300,20536780,2960,2960,2960,2960,0
|
|
20230607,115200,20536780,2960,2960,2960,2960,2
|
|
20230607,115100,20530860,2965,2965,2965,2965,0
|
|
20230607,115000,20530860,2965,2965,2965,2965,229
|
|
20230607,114900,19851875,2980,2980,2980,2980,0
|
|
20230607,114800,19851875,2980,2970,2980,2970,60
|
|
20230607,114700,19673190,2965,2965,2965,2965,0
|
|
20230607,114600,19673190,2965,2965,2965,2965,1
|
|
20230607,114500,19670225,2965,2965,2965,2965,0
|
|
20230607,114400,19670225,2965,2965,2965,2965,0
|
|
20230607,114300,19670225,2965,2965,2965,2965,0
|
|
20230607,114200,19670225,2965,2965,2965,2965,10
|
|
20230607,114100,19640575,2965,2965,2965,2965,0
|
|
20230607,114000,19640575,2965,2965,2965,2965,0
|
|
20230607,113900,19640575,2965,2965,2965,2965,0
|
|
20230607,113800,19640575,2965,2965,2965,2965,79
|
|
20230607,113700,19406340,2965,2965,2965,2965,23
|
|
20230607,113600,19338145,2965,2970,2970,2965,178
|
|
20230607,113500,18809540,2970,2970,2970,2970,0
|
|
20230607,113400,18809540,2970,2970,2970,2970,10
|
|
20230607,113300,18779840,2970,2980,2980,2970,129
|
|
20230607,113200,18395680,2980,2980,2980,2980,24
|
|
20230607,113100,18324160,2985,2985,2985,2985,0
|
|
20230607,113000,18324160,2985,2985,2985,2985,5
|
|
20230607,112900,18309235,2980,2980,2980,2980,2
|
|
20230607,112800,18303275,2980,2980,2980,2980,0
|
|
20230607,112700,18303275,2980,2970,2980,2970,380
|
|
20230607,112600,17174555,2965,2965,2965,2965,0
|
|
20230607,112500,17174555,2965,2965,2965,2965,5
|
|
20230607,112400,17159730,2960,2960,2960,2960,0
|
|
20230607,112300,17159730,2960,2960,2960,2960,0
|
|
20230607,112200,17159730,2960,2960,2960,2960,0
|
|
20230607,112100,17159730,2960,2960,2960,2960,5
|
|
20230607,112000,17144930,2955,2955,2955,2955,0
|
|
20230607,111900,17144930,2955,2950,2955,2950,64
|
|
20230607,111800,16955900,2945,2945,2945,2945,0
|
|
20230607,111700,16955900,2945,2940,2945,2940,218
|
|
20230607,111600,16314890,2940,2940,2940,2940,0
|
|
20230607,111500,16314890,2940,2940,2940,2940,0
|
|
20230607,111400,16314890,2940,2940,2940,2940,0
|
|
20230607,111300,16314890,2940,2940,2940,2940,0
|
|
20230607,111200,16314890,2940,2940,2940,2940,0
|
|
20230607,111100,16314890,2940,2940,2940,2940,0
|
|
20230607,111000,16314890,2940,2940,2940,2940,0
|
|
20230607,110900,16314890,2940,2940,2940,2940,0
|
|
20230607,110800,16314890,2940,2940,2940,2940,0
|
|
20230607,110700,16314890,2940,2940,2940,2940,0
|
|
20230607,110600,16314890,2940,2940,2940,2940,0
|
|
20230607,110500,16314890,2940,2940,2940,2940,0
|
|
20230607,110400,16314890,2940,2940,2940,2940,0
|
|
20230607,110300,16314890,2940,2940,2940,2940,1
|
|
20230607,110200,16311950,2945,2945,2945,2945,0
|
|
20230607,110100,16311950,2945,2945,2945,2945,0
|
|
20230607,110000,16311950,2945,2945,2945,2945,0
|
|
20230607,105900,16311950,2945,2945,2945,2945,0
|
|
20230607,105800,16311950,2945,2945,2945,2945,0
|
|
20230607,105700,16311950,2945,2945,2945,2945,0
|
|
20230607,105600,16311950,2945,2945,2945,2945,0
|
|
20230607,105500,16311950,2945,2945,2945,2945,0
|
|
20230607,105400,16311950,2945,2945,2945,2945,0
|
|
20230607,105300,16311950,2945,2945,2945,2945,0
|
|
20230607,105200,16311950,2945,2945,2945,2945,0
|
|
20230607,105100,16311950,2945,2945,2945,2945,0
|
|
20230607,105000,16311950,2945,2945,2945,2945,0
|
|
20230607,104900,16311950,2945,2945,2945,2945,0
|
|
20230607,104800,16311950,2945,2945,2945,2945,0
|
|
20230607,104700,16311950,2945,2945,2945,2945,0
|
|
20230607,104600,16311950,2945,2945,2945,2945,0
|
|
20230607,104500,16311950,2945,2945,2945,2945,0
|
|
20230607,104400,16311950,2945,2945,2945,2945,0
|
|
20230607,104300,16311950,2945,2945,2945,2945,0
|
|
20230607,104200,16311950,2945,2945,2945,2945,0
|
|
20230607,104100,16311950,2945,2945,2945,2945,1
|
|
20230607,104000,16309005,2945,2945,2945,2945,0
|
|
20230607,103900,16309005,2945,2945,2945,2945,1
|
|
20230607,103800,16306060,2940,2940,2940,2940,0
|
|
20230607,103700,16306060,2940,2940,2940,2940,0
|
|
20230607,103600,16306060,2940,2940,2940,2940,19
|
|
20230607,103500,16250200,2940,2940,2940,2940,0
|
|
20230607,103400,16250200,2940,2940,2940,2940,0
|
|
20230607,103300,16250200,2940,2940,2940,2940,0
|
|
20230607,103200,16250200,2940,2940,2940,2940,1
|
|
20230607,103100,16247260,2955,2955,2955,2955,0
|
|
20230607,103000,16247260,2955,2920,2955,2920,200
|
|
20230607,102900,15657605,2910,2910,2910,2910,0
|
|
20230607,102800,15657605,2910,2910,2910,2910,0
|
|
20230607,102700,15657605,2910,2910,2910,2910,0
|
|
20230607,102600,15657605,2910,2910,2910,2910,0
|
|
20230607,102500,15657605,2910,2910,2910,2910,0
|
|
20230607,102400,15657605,2910,2910,2910,2910,0
|
|
20230607,102300,15657605,2910,2910,2910,2910,0
|
|
20230607,102200,15657605,2910,2910,2910,2910,0
|
|
20230607,102100,15657605,2910,2915,2915,2910,50
|
|
20230607,102000,15512095,2910,2910,2910,2910,0
|
|
20230607,101900,15512095,2910,2910,2910,2910,0
|
|
20230607,101800,15512095,2910,2910,2910,2910,1
|
|
20230607,101700,15509185,2910,2910,2910,2910,0
|
|
20230607,101600,15509185,2910,2910,2910,2910,0
|
|
20230607,101500,15509185,2910,2910,2910,2910,0
|
|
20230607,101400,15509185,2910,2910,2910,2910,0
|
|
20230607,101300,15509185,2910,2910,2910,2910,0
|
|
20230607,101200,15509185,2910,2910,2910,2910,0
|
|
20230607,101100,15509185,2910,2910,2910,2910,0
|
|
20230607,101000,15509185,2910,2945,2945,2910,87
|
|
20230607,100900,15255925,2915,2915,2915,2915,0
|
|
20230607,100800,15255925,2915,2915,2915,2915,0
|
|
20230607,100700,15255925,2915,2915,2915,2915,0
|
|
20230607,100600,15255925,2915,2915,2915,2915,0
|
|
20230607,100500,15255925,2915,2915,2915,2915,0
|
|
20230607,100400,15255925,2915,2915,2915,2915,0
|
|
20230607,100300,15255925,2915,2915,2915,2915,0
|
|
20230607,100200,15255925,2915,2915,2915,2915,0
|
|
20230607,100100,15255925,2915,2940,2940,2910,318
|
|
20230607,100000,14325085,2940,2940,2940,2940,0
|
|
20230607,095900,14325085,2940,2940,2940,2940,0
|
|
20230607,095800,14325085,2940,2940,2940,2940,0
|
|
20230607,095700,14325085,2940,2940,2940,2940,1132
|
|
20230607,095600,10997005,2945,2945,2945,2945,568
|
|
20230607,095500,9324245,2950,2950,2950,2950,400
|
|
20230607,095400,8144245,2950,2950,2950,2950,0
|
|
20230607,095300,8144245,2950,2950,2950,2950,0
|
|
20230607,095200,8144245,2950,2950,2950,2950,30
|
|
20230607,095100,8055745,2950,2950,2950,2950,0
|
|
20230607,095000,8055745,2950,2950,2950,2950,0
|
|
20230607,094900,8055745,2950,2950,2950,2950,0
|
|
20230607,094800,8055745,2950,2950,2950,2950,17
|
|
20230607,094700,8005595,2950,2950,2950,2950,0
|
|
20230607,094600,8005595,2950,2950,2950,2950,0
|
|
20230607,094500,8005595,2950,2950,2950,2950,0
|
|
20230607,094400,8005595,2950,2950,2950,2950,0
|
|
20230607,094300,8005595,2950,2950,2950,2950,0
|
|
20230607,094200,8005595,2950,2950,2950,2950,60
|
|
20230607,094100,7828595,2955,2955,2955,2955,0
|
|
20230607,094000,7828595,2955,2955,2955,2955,0
|
|
20230607,093900,7828595,2955,2955,2955,2955,1
|
|
20230607,093800,7825640,2950,2950,2950,2950,0
|
|
20230607,093700,7825640,2950,2950,2950,2950,1
|
|
20230607,093600,7822690,2950,2950,2950,2950,0
|
|
20230607,093500,7822690,2950,2950,2950,2950,0
|
|
20230607,093400,7822690,2950,2950,2950,2950,0
|
|
20230607,093300,7822690,2950,2950,2950,2950,0
|
|
20230607,093200,7822690,2950,2950,2950,2950,171
|
|
20230607,093100,7318240,2950,2950,2950,2950,200
|
|
20230607,093000,6728240,2940,2940,2940,2940,226
|
|
20230607,092900,6063800,2940,2935,2940,2935,384
|
|
20230607,092800,4935060,2935,2935,2935,2935,0
|
|
20230607,092700,4935060,2935,2935,2935,2935,0
|
|
20230607,092600,4935060,2935,2935,2935,2935,0
|
|
20230607,092500,4935060,2935,2935,2935,2935,0
|
|
20230607,092400,4935060,2935,2930,2935,2930,114
|
|
20230607,092300,4600630,2935,2910,2935,2910,350
|
|
20230607,092200,3580625,2910,2910,2910,2910,0
|
|
20230607,092100,3580625,2910,2910,2910,2910,0
|
|
20230607,092000,3580625,2910,2910,2910,2910,1
|
|
20230607,091900,3577715,2925,2925,2925,2925,171
|
|
20230607,091800,3077540,2910,2910,2910,2910,63
|
|
20230607,091700,2894210,2910,2910,2910,2910,0
|
|
20230607,091600,2894210,2910,2925,2925,2910,630
|
|
20230607,091500,1055765,2910,2920,2930,2910,43
|
|
20230607,091400,929940,2910,2910,2910,2910,0
|
|
20230607,091300,929940,2910,2910,2910,2910,0
|
|
20230607,091200,929940,2910,2910,2910,2910,209
|
|
20230607,091100,321750,2910,2910,2910,2910,1
|
|
20230607,091000,318840,2910,2910,2910,2910,0
|
|
20230607,090900,318840,2910,2910,2910,2910,0
|
|
20230607,090800,318840,2910,2910,2910,2910,47
|
|
20230607,090700,182070,2910,2910,2910,2910,0
|
|
20230607,090600,182070,2910,2910,2910,2910,0
|
|
20230607,090500,182070,2910,2910,2910,2910,0
|
|
20230607,090400,182070,2910,2910,2910,2910,21
|
|
20230607,090300,120960,2880,2880,2880,2880,0
|
|
20230607,090200,120960,2880,2880,2880,2880,0
|
|
20230607,090100,120960,2880,2880,2880,2880,0
|
|
20230607,090000,120960,2880,2880,2880,2880,42
|