580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183700,8786630,2695,2695,2695,2695,2119
|
|
20230707,183600,8786630,2695,2695,2695,2695,0
|
|
20230707,183500,8786630,2695,2695,2695,2695,0
|
|
20230707,183400,8786630,2695,2695,2695,2695,0
|
|
20230707,183300,8786630,2695,2695,2695,2695,0
|
|
20230707,183200,8786630,2695,2695,2695,2695,0
|
|
20230707,183100,8786630,2695,2695,2695,2695,0
|
|
20230707,183000,8786630,2695,2695,2695,2695,0
|
|
20230707,182900,8786630,2695,2695,2695,2695,0
|
|
20230707,182800,8786630,2695,2695,2695,2695,0
|
|
20230707,182700,8786630,2695,2695,2695,2695,0
|
|
20230707,182600,8786630,2695,2695,2695,2695,0
|
|
20230707,182500,8786630,2695,2695,2695,2695,0
|
|
20230707,182400,8786630,2695,2695,2695,2695,0
|
|
20230707,182300,8786630,2695,2695,2695,2695,0
|
|
20230707,182200,8786630,2695,2695,2695,2695,0
|
|
20230707,182100,8786630,2695,2695,2695,2695,0
|
|
20230707,182000,8786630,2695,2695,2695,2695,0
|
|
20230707,181900,8786630,2695,2695,2695,2695,0
|
|
20230707,181800,8786630,2695,2695,2695,2695,0
|
|
20230707,181700,8786630,2695,2695,2695,2695,0
|
|
20230707,181600,8786630,2695,2695,2695,2695,0
|
|
20230707,181500,8786630,2695,2695,2695,2695,0
|
|
20230707,181400,8786630,2695,2695,2695,2695,0
|
|
20230707,181300,8786630,2695,2695,2695,2695,0
|
|
20230707,181200,8786630,2695,2695,2695,2695,0
|
|
20230707,181100,8786630,2695,2695,2695,2695,0
|
|
20230707,181000,8786630,2695,2695,2695,2695,0
|
|
20230707,180900,8786630,2695,2695,2695,2695,0
|
|
20230707,180800,8786630,2695,2695,2695,2695,0
|
|
20230707,180700,8786630,2695,2695,2695,2695,2119
|
|
20230707,180600,8786630,2695,2695,2695,2695,0
|
|
20230707,180500,8786630,2695,2695,2695,2695,0
|
|
20230707,180400,8786630,2695,2695,2695,2695,0
|
|
20230707,180300,8786630,2695,2695,2695,2695,0
|
|
20230707,180200,8786630,2695,2695,2695,2695,0
|
|
20230707,180100,8786630,2695,2695,2695,2695,0
|
|
20230707,180000,8786630,2695,2695,2695,2695,0
|
|
20230707,175900,8786630,2695,2695,2695,2695,0
|
|
20230707,175800,8786630,2695,2695,2695,2695,0
|
|
20230707,175700,8786630,2695,2695,2695,2695,0
|
|
20230707,175600,8786630,2695,2695,2695,2695,0
|
|
20230707,175500,8786630,2695,2695,2695,2695,0
|
|
20230707,175400,8786630,2695,2695,2695,2695,0
|
|
20230707,175300,8786630,2695,2695,2695,2695,0
|
|
20230707,175200,8786630,2695,2695,2695,2695,0
|
|
20230707,175100,8786630,2695,2695,2695,2695,0
|
|
20230707,175000,8786630,2695,2695,2695,2695,0
|
|
20230707,174900,8786630,2695,2695,2695,2695,0
|
|
20230707,174800,8786630,2695,2695,2695,2695,0
|
|
20230707,174700,8786630,2695,2695,2695,2695,0
|
|
20230707,174600,8786630,2695,2695,2695,2695,0
|
|
20230707,174500,8786630,2695,2695,2695,2695,0
|
|
20230707,174400,8786630,2695,2695,2695,2695,0
|
|
20230707,174300,8786630,2695,2695,2695,2695,0
|
|
20230707,174200,8786630,2695,2695,2695,2695,0
|
|
20230707,174100,8786630,2695,2695,2695,2695,0
|
|
20230707,174000,8786630,2695,2695,2695,2695,0
|
|
20230707,173900,8786630,2695,2695,2695,2695,0
|
|
20230707,173800,8786630,2695,2695,2695,2695,0
|
|
20230707,173700,8786630,2695,2695,2695,2695,2119
|
|
20230707,173600,8786630,2695,2695,2695,2695,0
|
|
20230707,173500,8786630,2695,2695,2695,2695,0
|
|
20230707,173400,8786630,2695,2695,2695,2695,0
|
|
20230707,173300,8786630,2695,2695,2695,2695,0
|
|
20230707,173200,8786630,2695,2695,2695,2695,0
|
|
20230707,173100,8786630,2695,2695,2695,2695,0
|
|
20230707,173000,8786630,2695,2695,2695,2695,0
|
|
20230707,172900,8786630,2695,2695,2695,2695,0
|
|
20230707,172800,8786630,2695,2695,2695,2695,0
|
|
20230707,172700,8786630,2695,2695,2695,2695,0
|
|
20230707,172600,8786630,2695,2695,2695,2695,0
|
|
20230707,172500,8786630,2695,2695,2695,2695,0
|
|
20230707,172400,8786630,2695,2695,2695,2695,0
|
|
20230707,172300,8786630,2695,2695,2695,2695,0
|
|
20230707,172200,8786630,2695,2695,2695,2695,0
|
|
20230707,172100,8786630,2695,2695,2695,2695,0
|
|
20230707,172000,8786630,2695,2695,2695,2695,0
|
|
20230707,171900,8786630,2695,2695,2695,2695,0
|
|
20230707,171800,8786630,2695,2695,2695,2695,0
|
|
20230707,171700,8786630,2695,2695,2695,2695,0
|
|
20230707,171600,8786630,2695,2695,2695,2695,0
|
|
20230707,171500,8786630,2695,2695,2695,2695,0
|
|
20230707,171400,8786630,2695,2695,2695,2695,0
|
|
20230707,171300,8786630,2695,2695,2695,2695,0
|
|
20230707,171200,8786630,2695,2695,2695,2695,0
|
|
20230707,171100,8786630,2695,2695,2695,2695,0
|
|
20230707,171000,8786630,2695,2695,2695,2695,0
|
|
20230707,170900,8786630,2695,2695,2695,2695,0
|
|
20230707,170800,8786630,2695,2695,2695,2695,0
|
|
20230707,170700,8786630,2695,2695,2695,2695,2119
|
|
20230707,170600,8786630,2695,2695,2695,2695,0
|
|
20230707,170500,8786630,2695,2695,2695,2695,0
|
|
20230707,170400,8786630,2695,2695,2695,2695,0
|
|
20230707,170300,8786630,2695,2695,2695,2695,0
|
|
20230707,170200,8786630,2695,2695,2695,2695,0
|
|
20230707,170100,8786630,2695,2695,2695,2695,0
|
|
20230707,170000,8786630,2695,2695,2695,2695,0
|
|
20230707,165900,8786630,2695,2695,2695,2695,0
|
|
20230707,165800,8786630,2695,2695,2695,2695,0
|
|
20230707,165700,8786630,2695,2695,2695,2695,0
|
|
20230707,165600,8786630,2695,2695,2695,2695,0
|
|
20230707,165500,8786630,2695,2695,2695,2695,0
|
|
20230707,165400,8786630,2695,2695,2695,2695,0
|
|
20230707,165300,8786630,2695,2695,2695,2695,0
|
|
20230707,165200,8786630,2695,2695,2695,2695,0
|
|
20230707,165100,8786630,2695,2695,2695,2695,0
|
|
20230707,165000,8786630,2695,2695,2695,2695,0
|
|
20230707,164900,8786630,2695,2695,2695,2695,0
|
|
20230707,164800,8786630,2695,2695,2695,2695,0
|
|
20230707,164700,8786630,2695,2695,2695,2695,0
|
|
20230707,164600,8786630,2695,2695,2695,2695,0
|
|
20230707,164500,8786630,2695,2695,2695,2695,0
|
|
20230707,164400,8786630,2695,2695,2695,2695,0
|
|
20230707,164300,8786630,2695,2695,2695,2695,0
|
|
20230707,164200,8786630,2695,2695,2695,2695,0
|
|
20230707,164100,8786630,2695,2695,2695,2695,0
|
|
20230707,164000,8786630,2695,2695,2695,2695,0
|
|
20230707,163900,8786630,2695,2695,2695,2695,0
|
|
20230707,163800,8786630,2695,2695,2695,2695,0
|
|
20230707,163700,8786630,2695,2695,2695,2695,2119
|
|
20230707,163600,8786630,2695,2695,2695,2695,0
|
|
20230707,163500,8786630,2695,2695,2695,2695,0
|
|
20230707,163400,8786630,2695,2695,2695,2695,0
|
|
20230707,163300,8786630,2695,2695,2695,2695,0
|
|
20230707,163200,8786630,2695,2695,2695,2695,0
|
|
20230707,163100,8786630,2695,2695,2695,2695,0
|
|
20230707,163000,8786630,2695,2695,2695,2695,0
|
|
20230707,162900,8786630,2695,2695,2695,2695,0
|
|
20230707,162800,8786630,2695,2695,2695,2695,0
|
|
20230707,162700,8786630,2695,2695,2695,2695,0
|
|
20230707,162600,8786630,2695,2695,2695,2695,0
|
|
20230707,162500,8786630,2695,2695,2695,2695,0
|
|
20230707,162400,8786630,2695,2695,2695,2695,0
|
|
20230707,162300,8786630,2695,2695,2695,2695,0
|
|
20230707,162200,8786630,2695,2695,2695,2695,0
|
|
20230707,162100,8786630,2695,2695,2695,2695,0
|
|
20230707,162000,8786630,2695,2695,2695,2695,0
|
|
20230707,161900,8786630,2695,2695,2695,2695,0
|
|
20230707,161800,8786630,2695,2695,2695,2695,0
|
|
20230707,161700,8786630,2695,2695,2695,2695,0
|
|
20230707,161600,8786630,2695,2695,2695,2695,0
|
|
20230707,161500,8786630,2695,2695,2695,2695,0
|
|
20230707,161400,8786630,2695,2695,2695,2695,0
|
|
20230707,161300,8786630,2695,2695,2695,2695,0
|
|
20230707,161200,8786630,2695,2695,2695,2695,0
|
|
20230707,161100,8786630,2695,2695,2695,2695,0
|
|
20230707,161000,8786630,2695,2695,2695,2695,0
|
|
20230707,160900,8786630,2695,2695,2695,2695,0
|
|
20230707,160800,8786630,2695,2695,2695,2695,0
|
|
20230707,160700,8786630,2695,2695,2695,2695,2119
|
|
20230707,160600,8786630,2695,2695,2695,2695,0
|
|
20230707,160500,8786630,2695,2695,2695,2695,0
|
|
20230707,160400,8786630,2695,2695,2695,2695,0
|
|
20230707,160300,8786630,2695,2695,2695,2695,0
|
|
20230707,160200,8786630,2695,2695,2695,2695,0
|
|
20230707,160100,8786630,2695,2695,2695,2695,0
|
|
20230707,160000,8786630,2695,2695,2695,2695,0
|
|
20230707,155900,8786630,2695,2695,2695,2695,0
|
|
20230707,155800,8786630,2695,2695,2695,2695,0
|
|
20230707,155700,8786630,2695,2695,2695,2695,0
|
|
20230707,155600,8786630,2695,2695,2695,2695,0
|
|
20230707,155500,8786630,2695,2695,2695,2695,0
|
|
20230707,155400,8786630,2695,2695,2695,2695,0
|
|
20230707,155300,8786630,2695,2695,2695,2695,0
|
|
20230707,155200,8786630,2695,2695,2695,2695,0
|
|
20230707,155100,8786630,2695,2695,2695,2695,0
|
|
20230707,155000,8786630,2695,2695,2695,2695,0
|
|
20230707,154900,8786630,2695,2695,2695,2695,0
|
|
20230707,154800,8786630,2695,2695,2695,2695,0
|
|
20230707,154700,8786630,2695,2695,2695,2695,0
|
|
20230707,154600,8786630,2695,2695,2695,2695,0
|
|
20230707,154500,8786630,2695,2695,2695,2695,0
|
|
20230707,154400,8786630,2695,2695,2695,2695,0
|
|
20230707,154300,8786630,2695,2695,2695,2695,0
|
|
20230707,154200,8786630,2695,2695,2695,2695,0
|
|
20230707,154100,8786630,2695,2695,2695,2695,0
|
|
20230707,154000,8786630,2695,2695,2695,2695,0
|
|
20230707,153900,8786630,2695,2695,2695,2695,0
|
|
20230707,153800,8786630,2695,2695,2695,2695,0
|
|
20230707,153700,8786630,2695,2695,2695,2695,2119
|
|
20230707,153600,8786630,2695,2695,2695,2695,0
|
|
20230707,153500,8786630,2695,2695,2695,2695,0
|
|
20230707,153400,8786630,2695,2695,2695,2695,0
|
|
20230707,153300,8786630,2695,2695,2695,2695,0
|
|
20230707,153200,8786630,2695,2695,2695,2695,0
|
|
20230707,153100,8786630,2695,2695,2695,2695,0
|
|
20230707,153000,8786630,2695,2695,2695,2695,2119
|
|
20230707,152900,3075925,2690,2690,2690,2690,0
|
|
20230707,152800,3075925,2690,2690,2690,2690,0
|
|
20230707,152700,3075925,2690,2690,2690,2690,0
|
|
20230707,152600,3075925,2690,2690,2690,2690,0
|
|
20230707,152500,3075925,2690,2690,2690,2690,0
|
|
20230707,152400,3075925,2690,2690,2690,2690,0
|
|
20230707,152300,3075925,2690,2690,2690,2690,0
|
|
20230707,152200,3075925,2690,2690,2690,2690,0
|
|
20230707,152100,3075925,2690,2690,2690,2690,0
|
|
20230707,152000,3075925,2690,2690,2690,2690,0
|
|
20230707,151900,3075925,2690,2690,2690,2690,0
|
|
20230707,151800,3075925,2690,2690,2690,2690,0
|
|
20230707,151700,3075925,2690,2690,2690,2690,0
|
|
20230707,151600,3075925,2690,2690,2690,2690,0
|
|
20230707,151500,3075925,2690,2690,2690,2690,0
|
|
20230707,151400,3075925,2690,2690,2690,2690,0
|
|
20230707,151300,3075925,2690,2690,2690,2690,0
|
|
20230707,151200,3075925,2690,2690,2690,2690,0
|
|
20230707,151100,3075925,2690,2690,2690,2690,62
|
|
20230707,151000,2909145,2690,2690,2690,2690,0
|
|
20230707,150900,2909145,2690,2690,2690,2690,0
|
|
20230707,150800,2909145,2690,2690,2690,2690,0
|
|
20230707,150700,2909145,2690,2690,2690,2690,0
|
|
20230707,150600,2909145,2690,2690,2690,2690,0
|
|
20230707,150500,2909145,2690,2690,2690,2690,0
|
|
20230707,150400,2909145,2690,2685,2690,2685,11
|
|
20230707,150300,2879600,2685,2685,2685,2685,2
|
|
20230707,150200,2874230,2685,2690,2690,2685,289
|
|
20230707,150100,2096835,2695,2695,2695,2695,0
|
|
20230707,150000,2096835,2695,2695,2695,2695,4
|
|
20230707,145900,2086055,2695,2695,2695,2695,0
|
|
20230707,145800,2086055,2695,2695,2695,2695,3
|
|
20230707,145700,2077970,2695,2695,2695,2695,0
|
|
20230707,145600,2077970,2695,2695,2695,2695,0
|
|
20230707,145500,2077970,2695,2695,2695,2695,0
|
|
20230707,145400,2077970,2695,2695,2695,2695,0
|
|
20230707,145300,2077970,2695,2695,2695,2695,0
|
|
20230707,145200,2077970,2695,2695,2695,2695,0
|
|
20230707,145100,2077970,2695,2695,2695,2695,0
|
|
20230707,145000,2077970,2695,2695,2695,2695,0
|
|
20230707,144900,2077970,2695,2695,2695,2695,0
|
|
20230707,144800,2077970,2695,2695,2695,2695,0
|
|
20230707,144700,2077970,2695,2695,2695,2695,1
|
|
20230707,144600,2075275,2690,2695,2695,2690,4
|
|
20230707,144500,2064510,2690,2690,2690,2690,103
|
|
20230707,144400,1787440,2695,2695,2695,2695,0
|
|
20230707,144300,1787440,2695,2695,2695,2695,0
|
|
20230707,144200,1787440,2695,2695,2695,2695,0
|
|
20230707,144100,1787440,2695,2695,2695,2695,0
|
|
20230707,144000,1787440,2695,2695,2695,2695,16
|
|
20230707,143900,1744320,2695,2695,2695,2695,0
|
|
20230707,143800,1744320,2695,2695,2695,2695,0
|
|
20230707,143700,1744320,2695,2695,2695,2695,0
|
|
20230707,143600,1744320,2695,2695,2695,2695,0
|
|
20230707,143500,1744320,2695,2695,2695,2695,0
|
|
20230707,143400,1744320,2695,2695,2695,2695,21
|
|
20230707,143300,1687725,2690,2690,2690,2690,0
|
|
20230707,143200,1687725,2690,2690,2690,2690,0
|
|
20230707,143100,1687725,2690,2690,2690,2690,0
|
|
20230707,143000,1687725,2690,2690,2690,2690,0
|
|
20230707,142900,1687725,2690,2690,2690,2690,0
|
|
20230707,142800,1687725,2690,2695,2695,2690,93
|
|
20230707,142700,1437105,2695,2695,2695,2695,0
|
|
20230707,142600,1437105,2695,2695,2695,2695,0
|
|
20230707,142500,1437105,2695,2695,2695,2695,0
|
|
20230707,142400,1437105,2695,2695,2695,2695,0
|
|
20230707,142300,1437105,2695,2695,2695,2695,0
|
|
20230707,142200,1437105,2695,2695,2695,2695,0
|
|
20230707,142100,1437105,2695,2695,2695,2695,0
|
|
20230707,142000,1437105,2695,2695,2695,2695,0
|
|
20230707,141900,1437105,2695,2695,2695,2695,0
|
|
20230707,141800,1437105,2695,2695,2695,2695,0
|
|
20230707,141700,1437105,2695,2695,2695,2695,0
|
|
20230707,141600,1437105,2695,2695,2695,2695,0
|
|
20230707,141500,1437105,2695,2695,2695,2695,0
|
|
20230707,141400,1437105,2695,2695,2695,2695,0
|
|
20230707,141300,1437105,2695,2695,2695,2695,0
|
|
20230707,141200,1437105,2695,2695,2695,2695,10
|
|
20230707,141100,1410155,2695,2695,2695,2695,0
|
|
20230707,141000,1410155,2695,2695,2695,2695,0
|
|
20230707,140900,1410155,2695,2695,2695,2695,0
|
|
20230707,140800,1410155,2695,2695,2695,2695,0
|
|
20230707,140700,1410155,2695,2695,2695,2695,0
|
|
20230707,140600,1410155,2695,2695,2695,2695,0
|
|
20230707,140500,1410155,2695,2695,2695,2695,0
|
|
20230707,140400,1410155,2695,2695,2695,2695,0
|
|
20230707,140300,1410155,2695,2695,2695,2695,0
|
|
20230707,140200,1410155,2695,2695,2695,2695,0
|
|
20230707,140100,1410155,2695,2695,2695,2695,0
|
|
20230707,140000,1410155,2695,2695,2695,2695,0
|
|
20230707,135900,1410155,2695,2695,2695,2695,0
|
|
20230707,135800,1410155,2695,2695,2695,2695,0
|
|
20230707,135700,1410155,2695,2695,2695,2695,0
|
|
20230707,135600,1410155,2695,2695,2695,2695,0
|
|
20230707,135500,1410155,2695,2695,2695,2695,0
|
|
20230707,135400,1410155,2695,2695,2695,2695,1
|
|
20230707,135300,1407460,2690,2695,2695,2690,42
|
|
20230707,135200,1294280,2695,2695,2695,2695,20
|
|
20230707,135100,1240380,2695,2695,2695,2695,0
|
|
20230707,135000,1240380,2695,2695,2695,2695,0
|
|
20230707,134900,1240380,2695,2695,2695,2695,0
|
|
20230707,134800,1240380,2695,2695,2695,2695,0
|
|
20230707,134700,1240380,2695,2695,2695,2695,0
|
|
20230707,134600,1240380,2695,2695,2695,2695,0
|
|
20230707,134500,1240380,2695,2695,2695,2695,0
|
|
20230707,134400,1240380,2695,2695,2695,2695,0
|
|
20230707,134300,1240380,2695,2695,2695,2695,0
|
|
20230707,134200,1240380,2695,2695,2695,2695,0
|
|
20230707,134100,1240380,2695,2695,2695,2695,0
|
|
20230707,134000,1240380,2695,2695,2695,2695,0
|
|
20230707,133900,1240380,2695,2695,2695,2695,0
|
|
20230707,133800,1240380,2695,2695,2695,2695,0
|
|
20230707,133700,1240380,2695,2695,2695,2695,0
|
|
20230707,133600,1240380,2695,2695,2695,2695,0
|
|
20230707,133500,1240380,2695,2695,2695,2695,0
|
|
20230707,133400,1240380,2695,2695,2695,2695,0
|
|
20230707,133300,1240380,2695,2695,2695,2695,5
|
|
20230707,133200,1226905,2695,2695,2695,2695,0
|
|
20230707,133100,1226905,2695,2695,2695,2695,0
|
|
20230707,133000,1226905,2695,2695,2695,2695,0
|
|
20230707,132900,1226905,2695,2695,2695,2695,0
|
|
20230707,132800,1226905,2695,2695,2695,2695,0
|
|
20230707,132700,1226905,2695,2695,2695,2695,0
|
|
20230707,132600,1226905,2695,2695,2695,2695,0
|
|
20230707,132500,1226905,2695,2695,2695,2695,0
|
|
20230707,132400,1226905,2695,2695,2695,2695,0
|
|
20230707,132300,1226905,2695,2695,2695,2695,0
|
|
20230707,132200,1226905,2695,2695,2695,2695,0
|
|
20230707,132100,1226905,2695,2695,2695,2695,0
|
|
20230707,132000,1226905,2695,2695,2695,2695,0
|
|
20230707,131900,1226905,2695,2695,2695,2695,0
|
|
20230707,131800,1226905,2695,2695,2695,2695,0
|
|
20230707,131700,1226905,2695,2695,2695,2695,0
|
|
20230707,131600,1226905,2695,2695,2695,2695,0
|
|
20230707,131500,1226905,2695,2695,2695,2695,0
|
|
20230707,131400,1226905,2695,2695,2695,2695,0
|
|
20230707,131300,1226905,2695,2695,2695,2695,0
|
|
20230707,131200,1226905,2695,2695,2695,2695,0
|
|
20230707,131100,1226905,2695,2695,2695,2695,0
|
|
20230707,131000,1226905,2695,2695,2695,2695,0
|
|
20230707,130900,1226905,2695,2695,2695,2695,0
|
|
20230707,130800,1226905,2695,2695,2695,2695,0
|
|
20230707,130700,1226905,2695,2695,2695,2695,0
|
|
20230707,130600,1226905,2695,2695,2695,2695,0
|
|
20230707,130500,1226905,2695,2695,2695,2695,0
|
|
20230707,130400,1226905,2695,2695,2695,2695,0
|
|
20230707,130300,1226905,2695,2695,2695,2695,0
|
|
20230707,130200,1226905,2695,2695,2695,2695,0
|
|
20230707,130100,1226905,2695,2695,2695,2695,0
|
|
20230707,130000,1226905,2695,2695,2695,2695,0
|
|
20230707,125900,1226905,2695,2695,2695,2695,0
|
|
20230707,125800,1226905,2695,2695,2695,2695,0
|
|
20230707,125700,1226905,2695,2695,2695,2695,0
|
|
20230707,125600,1226905,2695,2695,2695,2695,0
|
|
20230707,125500,1226905,2695,2695,2695,2695,0
|
|
20230707,125400,1226905,2695,2695,2695,2695,0
|
|
20230707,125300,1226905,2695,2695,2695,2695,0
|
|
20230707,125200,1226905,2695,2695,2695,2695,0
|
|
20230707,125100,1226905,2695,2695,2695,2695,0
|
|
20230707,125000,1226905,2695,2695,2695,2695,0
|
|
20230707,124900,1226905,2695,2695,2695,2695,0
|
|
20230707,124800,1226905,2695,2695,2695,2695,0
|
|
20230707,124700,1226905,2695,2695,2695,2695,0
|
|
20230707,124600,1226905,2695,2695,2695,2695,25
|
|
20230707,124500,1159530,2695,2695,2695,2695,0
|
|
20230707,124400,1159530,2695,2695,2695,2695,0
|
|
20230707,124300,1159530,2695,2695,2695,2695,0
|
|
20230707,124200,1159530,2695,2695,2695,2695,0
|
|
20230707,124100,1159530,2695,2695,2695,2695,0
|
|
20230707,124000,1159530,2695,2695,2695,2695,0
|
|
20230707,123900,1159530,2695,2695,2695,2695,0
|
|
20230707,123800,1159530,2695,2695,2695,2695,0
|
|
20230707,123700,1159530,2695,2695,2695,2695,0
|
|
20230707,123600,1159530,2695,2695,2695,2695,0
|
|
20230707,123500,1159530,2695,2695,2695,2695,0
|
|
20230707,123400,1159530,2695,2695,2695,2695,0
|
|
20230707,123300,1159530,2695,2695,2695,2695,0
|
|
20230707,123200,1159530,2695,2695,2695,2695,0
|
|
20230707,123100,1159530,2695,2695,2695,2695,0
|
|
20230707,123000,1159530,2695,2695,2695,2695,0
|
|
20230707,122900,1159530,2695,2695,2695,2695,0
|
|
20230707,122800,1159530,2695,2695,2695,2695,0
|
|
20230707,122700,1159530,2695,2695,2695,2695,0
|
|
20230707,122600,1159530,2695,2695,2695,2695,0
|
|
20230707,122500,1159530,2695,2695,2695,2695,0
|
|
20230707,122400,1159530,2695,2695,2695,2695,0
|
|
20230707,122300,1159530,2695,2695,2695,2695,0
|
|
20230707,122200,1159530,2695,2695,2695,2695,0
|
|
20230707,122100,1159530,2695,2695,2695,2695,0
|
|
20230707,122000,1159530,2695,2695,2695,2695,0
|
|
20230707,121900,1159530,2695,2695,2695,2695,0
|
|
20230707,121800,1159530,2695,2695,2695,2695,0
|
|
20230707,121700,1159530,2695,2695,2695,2695,0
|
|
20230707,121600,1159530,2695,2695,2695,2695,0
|
|
20230707,121500,1159530,2695,2695,2695,2695,0
|
|
20230707,121400,1159530,2695,2695,2695,2695,0
|
|
20230707,121300,1159530,2695,2695,2695,2695,0
|
|
20230707,121200,1159530,2695,2695,2695,2695,3
|
|
20230707,121100,1151445,2690,2690,2690,2690,0
|
|
20230707,121000,1151445,2690,2690,2690,2690,0
|
|
20230707,120900,1151445,2690,2690,2690,2690,0
|
|
20230707,120800,1151445,2690,2690,2690,2690,0
|
|
20230707,120700,1151445,2690,2690,2690,2690,0
|
|
20230707,120600,1151445,2690,2690,2690,2690,0
|
|
20230707,120500,1151445,2690,2690,2690,2690,0
|
|
20230707,120400,1151445,2690,2690,2690,2690,0
|
|
20230707,120300,1151445,2690,2690,2690,2690,0
|
|
20230707,120200,1151445,2690,2690,2690,2690,0
|
|
20230707,120100,1151445,2690,2690,2690,2690,0
|
|
20230707,120000,1151445,2690,2690,2690,2690,6
|
|
20230707,115900,1135305,2690,2695,2695,2690,103
|
|
20230707,115800,857735,2695,2695,2695,2695,0
|
|
20230707,115700,857735,2695,2695,2695,2695,0
|
|
20230707,115600,857735,2695,2695,2695,2695,0
|
|
20230707,115500,857735,2695,2695,2695,2695,0
|
|
20230707,115400,857735,2695,2695,2695,2695,0
|
|
20230707,115300,857735,2695,2695,2695,2695,0
|
|
20230707,115200,857735,2695,2695,2695,2695,0
|
|
20230707,115100,857735,2695,2695,2695,2695,0
|
|
20230707,115000,857735,2695,2695,2695,2695,0
|
|
20230707,114900,857735,2695,2695,2695,2695,0
|
|
20230707,114800,857735,2695,2695,2695,2695,0
|
|
20230707,114700,857735,2695,2695,2695,2695,0
|
|
20230707,114600,857735,2695,2695,2695,2695,0
|
|
20230707,114500,857735,2695,2695,2695,2695,0
|
|
20230707,114400,857735,2695,2695,2695,2695,0
|
|
20230707,114300,857735,2695,2695,2695,2695,1
|
|
20230707,114200,855040,2690,2690,2690,2690,0
|
|
20230707,114100,855040,2690,2690,2690,2690,0
|
|
20230707,114000,855040,2690,2690,2690,2690,0
|
|
20230707,113900,855040,2690,2690,2690,2690,0
|
|
20230707,113800,855040,2690,2690,2690,2690,0
|
|
20230707,113700,855040,2690,2690,2690,2690,0
|
|
20230707,113600,855040,2690,2690,2690,2690,0
|
|
20230707,113500,855040,2690,2690,2690,2690,0
|
|
20230707,113400,855040,2690,2690,2690,2690,4
|
|
20230707,113300,844280,2685,2685,2685,2685,0
|
|
20230707,113200,844280,2685,2685,2685,2685,0
|
|
20230707,113100,844280,2685,2685,2685,2685,0
|
|
20230707,113000,844280,2685,2685,2685,2685,0
|
|
20230707,112900,844280,2685,2685,2685,2685,0
|
|
20230707,112800,844280,2685,2685,2685,2685,20
|
|
20230707,112700,790580,2675,2675,2675,2675,0
|
|
20230707,112600,790580,2675,2675,2675,2675,0
|
|
20230707,112500,790580,2675,2675,2675,2675,0
|
|
20230707,112400,790580,2675,2675,2675,2675,0
|
|
20230707,112300,790580,2675,2675,2675,2675,0
|
|
20230707,112200,790580,2675,2675,2675,2675,0
|
|
20230707,112100,790580,2675,2675,2675,2675,0
|
|
20230707,112000,790580,2675,2675,2675,2675,0
|
|
20230707,111900,790580,2675,2675,2675,2675,0
|
|
20230707,111800,790580,2675,2675,2675,2675,0
|
|
20230707,111700,790580,2675,2675,2675,2675,0
|
|
20230707,111600,790580,2675,2675,2675,2675,0
|
|
20230707,111500,790580,2675,2675,2675,2675,0
|
|
20230707,111400,790580,2675,2675,2675,2675,0
|
|
20230707,111300,790580,2675,2675,2675,2675,0
|
|
20230707,111200,790580,2675,2675,2675,2675,0
|
|
20230707,111100,790580,2675,2675,2675,2675,0
|
|
20230707,111000,790580,2675,2675,2675,2675,0
|
|
20230707,110900,790580,2675,2675,2675,2675,0
|
|
20230707,110800,790580,2675,2675,2675,2675,0
|
|
20230707,110700,790580,2675,2675,2675,2675,0
|
|
20230707,110600,790580,2675,2675,2675,2675,0
|
|
20230707,110500,790580,2675,2675,2675,2675,0
|
|
20230707,110400,790580,2675,2675,2675,2675,0
|
|
20230707,110300,790580,2675,2675,2675,2675,15
|
|
20230707,110200,750455,2680,2680,2680,2680,10
|
|
20230707,110100,723655,2675,2675,2675,2675,0
|
|
20230707,110000,723655,2675,2675,2675,2675,0
|
|
20230707,105900,723655,2675,2675,2675,2675,0
|
|
20230707,105800,723655,2675,2675,2675,2675,0
|
|
20230707,105700,723655,2675,2675,2675,2675,0
|
|
20230707,105600,723655,2675,2675,2675,2675,0
|
|
20230707,105500,723655,2675,2675,2675,2675,0
|
|
20230707,105400,723655,2675,2675,2675,2675,0
|
|
20230707,105300,723655,2675,2675,2675,2675,0
|
|
20230707,105200,723655,2675,2675,2675,2675,40
|
|
20230707,105100,616655,2680,2680,2680,2680,0
|
|
20230707,105000,616655,2680,2680,2680,2680,0
|
|
20230707,104900,616655,2680,2680,2680,2680,0
|
|
20230707,104800,616655,2680,2680,2680,2680,0
|
|
20230707,104700,616655,2680,2680,2680,2680,0
|
|
20230707,104600,616655,2680,2680,2680,2680,1
|
|
20230707,104500,613975,2675,2675,2675,2675,0
|
|
20230707,104400,613975,2675,2675,2675,2675,0
|
|
20230707,104300,613975,2675,2675,2675,2675,0
|
|
20230707,104200,613975,2675,2675,2675,2675,0
|
|
20230707,104100,613975,2675,2675,2675,2675,0
|
|
20230707,104000,613975,2675,2675,2675,2675,0
|
|
20230707,103900,613975,2675,2675,2675,2675,0
|
|
20230707,103800,613975,2675,2675,2675,2675,0
|
|
20230707,103700,613975,2675,2675,2675,2675,0
|
|
20230707,103600,613975,2675,2675,2675,2675,0
|
|
20230707,103500,613975,2675,2675,2675,2675,0
|
|
20230707,103400,613975,2675,2675,2675,2675,0
|
|
20230707,103300,613975,2675,2675,2675,2675,0
|
|
20230707,103200,613975,2675,2675,2675,2675,0
|
|
20230707,103100,613975,2675,2675,2675,2675,1
|
|
20230707,103000,611300,2680,2680,2680,2680,0
|
|
20230707,102900,611300,2680,2680,2680,2680,0
|
|
20230707,102800,611300,2680,2680,2680,2680,0
|
|
20230707,102700,611300,2680,2680,2680,2680,0
|
|
20230707,102600,611300,2680,2680,2680,2680,0
|
|
20230707,102500,611300,2680,2680,2680,2680,0
|
|
20230707,102400,611300,2680,2680,2680,2680,2
|
|
20230707,102300,605940,2680,2680,2680,2680,0
|
|
20230707,102200,605940,2680,2680,2680,2680,0
|
|
20230707,102100,605940,2680,2680,2680,2680,2
|
|
20230707,102000,600580,2680,2680,2680,2680,0
|
|
20230707,101900,600580,2680,2680,2680,2680,0
|
|
20230707,101800,600580,2680,2680,2680,2680,0
|
|
20230707,101700,600580,2680,2680,2680,2680,2
|
|
20230707,101600,595220,2680,2680,2680,2680,0
|
|
20230707,101500,595220,2680,2680,2680,2680,0
|
|
20230707,101400,595220,2680,2680,2680,2680,1
|
|
20230707,101300,592540,2680,2680,2680,2680,0
|
|
20230707,101200,592540,2680,2680,2680,2680,10
|
|
20230707,101100,565740,2675,2675,2675,2675,0
|
|
20230707,101000,565740,2675,2675,2675,2675,0
|
|
20230707,100900,565740,2675,2675,2675,2675,0
|
|
20230707,100800,565740,2675,2675,2675,2675,0
|
|
20230707,100700,565740,2675,2675,2675,2675,0
|
|
20230707,100600,565740,2675,2675,2675,2675,0
|
|
20230707,100500,565740,2675,2675,2675,2675,0
|
|
20230707,100400,565740,2675,2675,2675,2675,30
|
|
20230707,100300,485490,2675,2675,2675,2675,0
|
|
20230707,100200,485490,2675,2675,2675,2675,0
|
|
20230707,100100,485490,2675,2680,2680,2675,90
|
|
20230707,100000,244720,2695,2695,2695,2695,0
|
|
20230707,095900,244720,2695,2695,2695,2695,1
|
|
20230707,095800,242025,2695,2695,2695,2695,0
|
|
20230707,095700,242025,2695,2695,2695,2695,0
|
|
20230707,095600,242025,2695,2695,2695,2695,0
|
|
20230707,095500,242025,2695,2695,2695,2695,0
|
|
20230707,095400,242025,2695,2695,2695,2695,0
|
|
20230707,095300,242025,2695,2695,2695,2695,0
|
|
20230707,095200,242025,2695,2695,2695,2695,0
|
|
20230707,095100,242025,2695,2695,2695,2695,0
|
|
20230707,095000,242025,2695,2695,2695,2695,0
|
|
20230707,094900,242025,2695,2695,2695,2695,0
|
|
20230707,094800,242025,2695,2695,2695,2695,0
|
|
20230707,094700,242025,2695,2695,2695,2695,0
|
|
20230707,094600,242025,2695,2695,2695,2695,0
|
|
20230707,094500,242025,2695,2695,2695,2695,1
|
|
20230707,094400,239330,2695,2695,2695,2695,0
|
|
20230707,094300,239330,2695,2695,2695,2695,0
|
|
20230707,094200,239330,2695,2695,2695,2695,0
|
|
20230707,094100,239330,2695,2695,2695,2695,0
|
|
20230707,094000,239330,2695,2695,2695,2695,0
|
|
20230707,093900,239330,2695,2695,2695,2695,0
|
|
20230707,093800,239330,2695,2695,2695,2695,0
|
|
20230707,093700,239330,2695,2695,2695,2695,0
|
|
20230707,093600,239330,2695,2695,2695,2695,0
|
|
20230707,093500,239330,2695,2695,2695,2695,0
|
|
20230707,093400,239330,2695,2695,2695,2695,0
|
|
20230707,093300,239330,2695,2695,2695,2695,0
|
|
20230707,093200,239330,2695,2695,2695,2695,0
|
|
20230707,093100,239330,2695,2695,2695,2695,25
|
|
20230707,093000,171955,2695,2695,2695,2695,0
|
|
20230707,092900,171955,2695,2695,2695,2695,0
|
|
20230707,092800,171955,2695,2695,2695,2695,0
|
|
20230707,092700,171955,2695,2695,2695,2695,0
|
|
20230707,092600,171955,2695,2695,2695,2695,0
|
|
20230707,092500,171955,2695,2695,2695,2695,0
|
|
20230707,092400,171955,2695,2695,2695,2695,0
|
|
20230707,092300,171955,2695,2695,2695,2695,0
|
|
20230707,092200,171955,2695,2695,2695,2695,0
|
|
20230707,092100,171955,2695,2695,2695,2695,1
|
|
20230707,092000,169260,2675,2675,2675,2675,0
|
|
20230707,091900,169260,2675,2675,2675,2675,0
|
|
20230707,091800,169260,2675,2690,2690,2675,38
|
|
20230707,091700,67250,2690,2690,2690,2690,0
|
|
20230707,091600,67250,2690,2690,2690,2690,0
|
|
20230707,091500,67250,2690,2690,2690,2690,0
|
|
20230707,091400,67250,2690,2690,2690,2690,0
|
|
20230707,091300,67250,2690,2690,2690,2690,0
|
|
20230707,091200,67250,2690,2690,2690,2690,0
|
|
20230707,091100,67250,2690,2690,2690,2690,0
|
|
20230707,091000,67250,2690,2690,2690,2690,0
|
|
20230707,090900,67250,2690,2690,2690,2690,0
|
|
20230707,090800,67250,2690,2690,2690,2690,0
|
|
20230707,090700,67250,2690,2690,2690,2690,0
|
|
20230707,090600,67250,2690,2690,2690,2690,0
|
|
20230707,090500,67250,2690,2690,2690,2690,0
|
|
20230707,090400,67250,2690,2690,2690,2690,0
|
|
20230707,090300,67250,2690,2690,2690,2690,0
|
|
20230707,090200,67250,2690,2690,2690,2690,0
|
|
20230707,090100,67250,2690,2690,2690,2690,0
|
|
20230707,090000,67250,2690,2690,2690,2690,25
|