580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183700,38063625,2845,2845,2845,2845,552
|
|
20230714,183600,38063625,2845,2845,2845,2845,0
|
|
20230714,183500,38063625,2845,2845,2845,2845,0
|
|
20230714,183400,38063625,2845,2845,2845,2845,0
|
|
20230714,183300,38063625,2845,2845,2845,2845,0
|
|
20230714,183200,38063625,2845,2845,2845,2845,0
|
|
20230714,183100,38063625,2845,2845,2845,2845,0
|
|
20230714,183000,38063625,2845,2845,2845,2845,0
|
|
20230714,182900,38063625,2845,2845,2845,2845,0
|
|
20230714,182800,38063625,2845,2845,2845,2845,0
|
|
20230714,182700,38063625,2845,2845,2845,2845,0
|
|
20230714,182600,38063625,2845,2845,2845,2845,0
|
|
20230714,182500,38063625,2845,2845,2845,2845,0
|
|
20230714,182400,38063625,2845,2845,2845,2845,0
|
|
20230714,182300,38063625,2845,2845,2845,2845,0
|
|
20230714,182200,38063625,2845,2845,2845,2845,0
|
|
20230714,182100,38063625,2845,2845,2845,2845,0
|
|
20230714,182000,38063625,2845,2845,2845,2845,0
|
|
20230714,181900,38063625,2845,2845,2845,2845,0
|
|
20230714,181800,38063625,2845,2845,2845,2845,0
|
|
20230714,181700,38063625,2845,2845,2845,2845,0
|
|
20230714,181600,38063625,2845,2845,2845,2845,0
|
|
20230714,181500,38063625,2845,2845,2845,2845,0
|
|
20230714,181400,38063625,2845,2845,2845,2845,0
|
|
20230714,181300,38063625,2845,2845,2845,2845,0
|
|
20230714,181200,38063625,2845,2845,2845,2845,0
|
|
20230714,181100,38063625,2845,2845,2845,2845,0
|
|
20230714,181000,38063625,2845,2845,2845,2845,0
|
|
20230714,180900,38063625,2845,2845,2845,2845,0
|
|
20230714,180800,38063625,2845,2845,2845,2845,0
|
|
20230714,180700,38063625,2845,2845,2845,2845,552
|
|
20230714,180600,38063625,2845,2845,2845,2845,0
|
|
20230714,180500,38063625,2845,2845,2845,2845,0
|
|
20230714,180400,38063625,2845,2845,2845,2845,0
|
|
20230714,180300,38063625,2845,2845,2845,2845,0
|
|
20230714,180200,38063625,2845,2845,2845,2845,0
|
|
20230714,180100,38063625,2845,2845,2845,2845,0
|
|
20230714,180000,38063625,2845,2845,2845,2845,0
|
|
20230714,175900,38063625,2845,2845,2845,2845,0
|
|
20230714,175800,38063625,2845,2845,2845,2845,0
|
|
20230714,175700,38063625,2845,2845,2845,2845,0
|
|
20230714,175600,38063625,2845,2845,2845,2845,0
|
|
20230714,175500,38063625,2845,2845,2845,2845,0
|
|
20230714,175400,38063625,2845,2845,2845,2845,0
|
|
20230714,175300,38063625,2845,2845,2845,2845,0
|
|
20230714,175200,38063625,2845,2845,2845,2845,0
|
|
20230714,175100,38063625,2845,2845,2845,2845,0
|
|
20230714,175000,38063625,2845,2845,2845,2845,0
|
|
20230714,174900,38063625,2845,2845,2845,2845,0
|
|
20230714,174800,38063625,2845,2845,2845,2845,0
|
|
20230714,174700,38063625,2845,2845,2845,2845,0
|
|
20230714,174600,38063625,2845,2845,2845,2845,0
|
|
20230714,174500,38063625,2845,2845,2845,2845,0
|
|
20230714,174400,38063625,2845,2845,2845,2845,0
|
|
20230714,174300,38063625,2845,2845,2845,2845,0
|
|
20230714,174200,38063625,2845,2845,2845,2845,0
|
|
20230714,174100,38063625,2845,2845,2845,2845,0
|
|
20230714,174000,38063625,2845,2845,2845,2845,0
|
|
20230714,173900,38063625,2845,2845,2845,2845,0
|
|
20230714,173800,38063625,2845,2845,2845,2845,0
|
|
20230714,173700,38063625,2845,2845,2845,2845,552
|
|
20230714,173600,38063625,2845,2845,2845,2845,0
|
|
20230714,173500,38063625,2845,2845,2845,2845,0
|
|
20230714,173400,38063625,2845,2845,2845,2845,0
|
|
20230714,173300,38063625,2845,2845,2845,2845,0
|
|
20230714,173200,38063625,2845,2845,2845,2845,0
|
|
20230714,173100,38063625,2845,2845,2845,2845,0
|
|
20230714,173000,38063625,2845,2845,2845,2845,0
|
|
20230714,172900,38063625,2845,2845,2845,2845,0
|
|
20230714,172800,38063625,2845,2845,2845,2845,0
|
|
20230714,172700,38063625,2845,2845,2845,2845,0
|
|
20230714,172600,38063625,2845,2845,2845,2845,0
|
|
20230714,172500,38063625,2845,2845,2845,2845,0
|
|
20230714,172400,38063625,2845,2845,2845,2845,0
|
|
20230714,172300,38063625,2845,2845,2845,2845,0
|
|
20230714,172200,38063625,2845,2845,2845,2845,0
|
|
20230714,172100,38063625,2845,2845,2845,2845,0
|
|
20230714,172000,38063625,2845,2845,2845,2845,0
|
|
20230714,171900,38063625,2845,2845,2845,2845,0
|
|
20230714,171800,38063625,2845,2845,2845,2845,0
|
|
20230714,171700,38063625,2845,2845,2845,2845,0
|
|
20230714,171600,38063625,2845,2845,2845,2845,0
|
|
20230714,171500,38063625,2845,2845,2845,2845,0
|
|
20230714,171400,38063625,2845,2845,2845,2845,0
|
|
20230714,171300,38063625,2845,2845,2845,2845,0
|
|
20230714,171200,38063625,2845,2845,2845,2845,0
|
|
20230714,171100,38063625,2845,2845,2845,2845,0
|
|
20230714,171000,38063625,2845,2845,2845,2845,0
|
|
20230714,170900,38063625,2845,2845,2845,2845,0
|
|
20230714,170800,38063625,2845,2845,2845,2845,0
|
|
20230714,170700,38063625,2845,2845,2845,2845,552
|
|
20230714,170600,38063625,2845,2845,2845,2845,0
|
|
20230714,170500,38063625,2845,2845,2845,2845,0
|
|
20230714,170400,38063625,2845,2845,2845,2845,0
|
|
20230714,170300,38063625,2845,2845,2845,2845,0
|
|
20230714,170200,38063625,2845,2845,2845,2845,0
|
|
20230714,170100,38063625,2845,2845,2845,2845,0
|
|
20230714,170000,38063625,2845,2845,2845,2845,0
|
|
20230714,165900,38063625,2845,2845,2845,2845,0
|
|
20230714,165800,38063625,2845,2845,2845,2845,0
|
|
20230714,165700,38063625,2845,2845,2845,2845,0
|
|
20230714,165600,38063625,2845,2845,2845,2845,0
|
|
20230714,165500,38063625,2845,2845,2845,2845,0
|
|
20230714,165400,38063625,2845,2845,2845,2845,0
|
|
20230714,165300,38063625,2845,2845,2845,2845,0
|
|
20230714,165200,38063625,2845,2845,2845,2845,0
|
|
20230714,165100,38063625,2845,2845,2845,2845,0
|
|
20230714,165000,38063625,2845,2845,2845,2845,0
|
|
20230714,164900,38063625,2845,2845,2845,2845,0
|
|
20230714,164800,38063625,2845,2845,2845,2845,0
|
|
20230714,164700,38063625,2845,2845,2845,2845,0
|
|
20230714,164600,38063625,2845,2845,2845,2845,0
|
|
20230714,164500,38063625,2845,2845,2845,2845,0
|
|
20230714,164400,38063625,2845,2845,2845,2845,0
|
|
20230714,164300,38063625,2845,2845,2845,2845,0
|
|
20230714,164200,38063625,2845,2845,2845,2845,0
|
|
20230714,164100,38063625,2845,2845,2845,2845,0
|
|
20230714,164000,38063625,2845,2845,2845,2845,0
|
|
20230714,163900,38063625,2845,2845,2845,2845,0
|
|
20230714,163800,38063625,2845,2845,2845,2845,0
|
|
20230714,163700,38063625,2845,2845,2845,2845,552
|
|
20230714,163600,38063625,2845,2845,2845,2845,0
|
|
20230714,163500,38063625,2845,2845,2845,2845,0
|
|
20230714,163400,38063625,2845,2845,2845,2845,0
|
|
20230714,163300,38063625,2845,2845,2845,2845,0
|
|
20230714,163200,38063625,2845,2845,2845,2845,0
|
|
20230714,163100,38063625,2845,2845,2845,2845,0
|
|
20230714,163000,38063625,2845,2845,2845,2845,0
|
|
20230714,162900,38063625,2845,2845,2845,2845,0
|
|
20230714,162800,38063625,2845,2845,2845,2845,0
|
|
20230714,162700,38063625,2845,2845,2845,2845,0
|
|
20230714,162600,38063625,2845,2845,2845,2845,0
|
|
20230714,162500,38063625,2845,2845,2845,2845,0
|
|
20230714,162400,38063625,2845,2845,2845,2845,0
|
|
20230714,162300,38063625,2845,2845,2845,2845,0
|
|
20230714,162200,38063625,2845,2845,2845,2845,0
|
|
20230714,162100,38063625,2845,2845,2845,2845,0
|
|
20230714,162000,38063625,2845,2845,2845,2845,0
|
|
20230714,161900,38063625,2845,2845,2845,2845,0
|
|
20230714,161800,38063625,2845,2845,2845,2845,0
|
|
20230714,161700,38063625,2845,2845,2845,2845,0
|
|
20230714,161600,38063625,2845,2845,2845,2845,0
|
|
20230714,161500,38063625,2845,2845,2845,2845,0
|
|
20230714,161400,38063625,2845,2845,2845,2845,0
|
|
20230714,161300,38063625,2845,2845,2845,2845,0
|
|
20230714,161200,38063625,2845,2845,2845,2845,0
|
|
20230714,161100,38063625,2845,2845,2845,2845,0
|
|
20230714,161000,38063625,2845,2845,2845,2845,0
|
|
20230714,160900,38063625,2845,2845,2845,2845,0
|
|
20230714,160800,38063625,2845,2845,2845,2845,0
|
|
20230714,160700,38063625,2845,2845,2845,2845,552
|
|
20230714,160600,38063625,2845,2845,2845,2845,0
|
|
20230714,160500,38063625,2845,2845,2845,2845,0
|
|
20230714,160400,38063625,2845,2845,2845,2845,0
|
|
20230714,160300,38063625,2845,2845,2845,2845,0
|
|
20230714,160200,38063625,2845,2845,2845,2845,0
|
|
20230714,160100,38063625,2845,2845,2845,2845,0
|
|
20230714,160000,38063625,2845,2845,2845,2845,0
|
|
20230714,155900,38063625,2845,2845,2845,2845,0
|
|
20230714,155800,38063625,2845,2845,2845,2845,0
|
|
20230714,155700,38063625,2845,2845,2845,2845,0
|
|
20230714,155600,38063625,2845,2845,2845,2845,0
|
|
20230714,155500,38063625,2845,2845,2845,2845,0
|
|
20230714,155400,38063625,2845,2845,2845,2845,0
|
|
20230714,155300,38063625,2845,2845,2845,2845,0
|
|
20230714,155200,38063625,2845,2845,2845,2845,0
|
|
20230714,155100,38063625,2845,2845,2845,2845,0
|
|
20230714,155000,38063625,2845,2845,2845,2845,0
|
|
20230714,154900,38063625,2845,2845,2845,2845,0
|
|
20230714,154800,38063625,2845,2845,2845,2845,0
|
|
20230714,154700,38063625,2845,2845,2845,2845,0
|
|
20230714,154600,38063625,2845,2845,2845,2845,0
|
|
20230714,154500,38063625,2845,2845,2845,2845,0
|
|
20230714,154400,38063625,2845,2845,2845,2845,0
|
|
20230714,154300,38063625,2845,2845,2845,2845,0
|
|
20230714,154200,38063625,2845,2845,2845,2845,0
|
|
20230714,154100,38063625,2845,2845,2845,2845,0
|
|
20230714,154000,38063625,2845,2845,2845,2845,0
|
|
20230714,153900,38063625,2845,2845,2845,2845,0
|
|
20230714,153800,38063625,2845,2845,2845,2845,0
|
|
20230714,153700,38063625,2845,2845,2845,2845,552
|
|
20230714,153600,38063625,2845,2845,2845,2845,0
|
|
20230714,153500,38063625,2845,2845,2845,2845,0
|
|
20230714,153400,38063625,2845,2845,2845,2845,0
|
|
20230714,153300,38063625,2845,2845,2845,2845,0
|
|
20230714,153200,38063625,2845,2845,2845,2845,0
|
|
20230714,153100,38063625,2845,2845,2845,2845,0
|
|
20230714,153000,38063625,2845,2845,2845,2845,552
|
|
20230714,152900,36493185,2805,2805,2805,2805,0
|
|
20230714,152800,36493185,2805,2805,2805,2805,0
|
|
20230714,152700,36493185,2805,2805,2805,2805,0
|
|
20230714,152600,36493185,2805,2805,2805,2805,0
|
|
20230714,152500,36493185,2805,2805,2805,2805,0
|
|
20230714,152400,36493185,2805,2805,2805,2805,0
|
|
20230714,152300,36493185,2805,2805,2805,2805,0
|
|
20230714,152200,36493185,2805,2805,2805,2805,0
|
|
20230714,152100,36493185,2805,2805,2805,2805,0
|
|
20230714,152000,36493185,2805,2805,2805,2805,0
|
|
20230714,151900,36493185,2805,2800,2805,2770,349
|
|
20230714,151800,35521690,2820,2820,2820,2820,0
|
|
20230714,151700,35521690,2820,2820,2820,2820,0
|
|
20230714,151600,35521690,2820,2820,2820,2820,0
|
|
20230714,151500,35521690,2820,2820,2820,2820,0
|
|
20230714,151400,35521690,2820,2820,2820,2820,0
|
|
20230714,151300,35521690,2820,2820,2820,2820,0
|
|
20230714,151200,35521690,2820,2820,2820,2820,0
|
|
20230714,151100,35521690,2820,2820,2820,2820,0
|
|
20230714,151000,35521690,2820,2820,2820,2820,1
|
|
20230714,150900,35518870,2800,2800,2800,2800,0
|
|
20230714,150800,35518870,2800,2800,2800,2800,0
|
|
20230714,150700,35518870,2800,2800,2800,2800,0
|
|
20230714,150600,35518870,2800,2800,2800,2800,0
|
|
20230714,150500,35518870,2800,2800,2800,2800,0
|
|
20230714,150400,35518870,2800,2800,2800,2800,72
|
|
20230714,150300,35317270,2800,2800,2800,2800,0
|
|
20230714,150200,35317270,2800,2800,2800,2800,0
|
|
20230714,150100,35317270,2800,2800,2800,2800,0
|
|
20230714,150000,35317270,2800,2800,2800,2800,0
|
|
20230714,145900,35317270,2800,2800,2800,2800,0
|
|
20230714,145800,35317270,2800,2800,2800,2800,0
|
|
20230714,145700,35317270,2800,2800,2800,2800,0
|
|
20230714,145600,35317270,2800,2800,2800,2800,0
|
|
20230714,145500,35317270,2800,2800,2800,2800,0
|
|
20230714,145400,35317270,2800,2800,2800,2800,0
|
|
20230714,145300,35317270,2800,2800,2800,2800,0
|
|
20230714,145200,35317270,2800,2800,2800,2800,0
|
|
20230714,145100,35317270,2800,2800,2800,2800,0
|
|
20230714,145000,35317270,2800,2800,2800,2800,0
|
|
20230714,144900,35317270,2800,2800,2800,2800,0
|
|
20230714,144800,35317270,2800,2800,2800,2800,0
|
|
20230714,144700,35317270,2800,2800,2800,2800,68
|
|
20230714,144600,35126870,2800,2800,2800,2800,0
|
|
20230714,144500,35126870,2800,2795,2800,2795,104
|
|
20230714,144400,34835680,2785,2790,2790,2785,26
|
|
20230714,144300,34763145,2800,2800,2800,2800,200
|
|
20230714,144200,34203145,2800,2800,2800,2800,0
|
|
20230714,144100,34203145,2800,2800,2800,2800,0
|
|
20230714,144000,34203145,2800,2800,2800,2800,0
|
|
20230714,143900,34203145,2800,2800,2800,2800,0
|
|
20230714,143800,34203145,2800,2800,2800,2800,0
|
|
20230714,143700,34203145,2800,2800,2800,2800,0
|
|
20230714,143600,34203145,2800,2800,2800,2800,0
|
|
20230714,143500,34203145,2800,2800,2800,2800,0
|
|
20230714,143400,34203145,2800,2800,2800,2800,0
|
|
20230714,143300,34203145,2800,2800,2800,2800,0
|
|
20230714,143200,34203145,2800,2800,2800,2800,0
|
|
20230714,143100,34203145,2800,2800,2800,2800,0
|
|
20230714,143000,34203145,2800,2800,2800,2800,0
|
|
20230714,142900,34203145,2800,2800,2800,2800,0
|
|
20230714,142800,34203145,2800,2800,2800,2800,0
|
|
20230714,142700,34203145,2800,2800,2800,2800,0
|
|
20230714,142600,34203145,2800,2800,2800,2800,0
|
|
20230714,142500,34203145,2800,2800,2800,2800,0
|
|
20230714,142400,34203145,2800,2800,2800,2800,0
|
|
20230714,142300,34203145,2800,2800,2800,2800,0
|
|
20230714,142200,34203145,2800,2800,2800,2800,0
|
|
20230714,142100,34203145,2800,2800,2800,2800,0
|
|
20230714,142000,34203145,2800,2800,2800,2800,0
|
|
20230714,141900,34203145,2800,2790,2800,2790,1000
|
|
20230714,141800,31407825,2785,2785,2785,2785,0
|
|
20230714,141700,31407825,2785,2785,2785,2785,0
|
|
20230714,141600,31407825,2785,2785,2785,2785,0
|
|
20230714,141500,31407825,2785,2785,2785,2785,0
|
|
20230714,141400,31407825,2785,2785,2785,2785,0
|
|
20230714,141300,31407825,2785,2785,2785,2785,0
|
|
20230714,141200,31407825,2785,2785,2785,2785,0
|
|
20230714,141100,31407825,2785,2785,2785,2785,0
|
|
20230714,141000,31407825,2785,2785,2785,2785,0
|
|
20230714,140900,31407825,2785,2785,2785,2785,0
|
|
20230714,140800,31407825,2785,2785,2785,2785,0
|
|
20230714,140700,31407825,2785,2785,2785,2785,0
|
|
20230714,140600,31407825,2785,2785,2785,2785,0
|
|
20230714,140500,31407825,2785,2785,2785,2785,0
|
|
20230714,140400,31407825,2785,2785,2785,2785,0
|
|
20230714,140300,31407825,2785,2785,2785,2785,0
|
|
20230714,140200,31407825,2785,2785,2785,2785,0
|
|
20230714,140100,31407825,2785,2785,2785,2785,0
|
|
20230714,140000,31407825,2785,2785,2785,2785,0
|
|
20230714,135900,31407825,2785,2785,2785,2785,0
|
|
20230714,135800,31407825,2785,2785,2785,2785,0
|
|
20230714,135700,31407825,2785,2785,2785,2785,0
|
|
20230714,135600,31407825,2785,2785,2785,2785,0
|
|
20230714,135500,31407825,2785,2785,2785,2785,0
|
|
20230714,135400,31407825,2785,2785,2785,2785,0
|
|
20230714,135300,31407825,2785,2785,2785,2785,0
|
|
20230714,135200,31407825,2785,2785,2785,2785,0
|
|
20230714,135100,31407825,2785,2785,2785,2785,0
|
|
20230714,135000,31407825,2785,2785,2785,2785,0
|
|
20230714,134900,31407825,2785,2785,2785,2785,0
|
|
20230714,134800,31407825,2785,2785,2785,2785,0
|
|
20230714,134700,31407825,2785,2785,2785,2785,7
|
|
20230714,134600,31388330,2795,2795,2795,2795,0
|
|
20230714,134500,31388330,2795,2795,2795,2795,0
|
|
20230714,134400,31388330,2795,2795,2795,2795,2
|
|
20230714,134300,31382740,2800,2800,2800,2800,0
|
|
20230714,134200,31382740,2800,2800,2800,2800,0
|
|
20230714,134100,31382740,2800,2800,2800,2800,1
|
|
20230714,134000,31379940,2795,2795,2795,2795,0
|
|
20230714,133900,31379940,2795,2795,2795,2795,0
|
|
20230714,133800,31379940,2795,2795,2795,2795,0
|
|
20230714,133700,31379940,2795,2795,2795,2795,0
|
|
20230714,133600,31379940,2795,2795,2795,2795,0
|
|
20230714,133500,31379940,2795,2795,2795,2795,0
|
|
20230714,133400,31379940,2795,2795,2795,2795,0
|
|
20230714,133300,31379940,2795,2795,2795,2795,0
|
|
20230714,133200,31379940,2795,2795,2795,2795,0
|
|
20230714,133100,31379940,2795,2795,2795,2795,0
|
|
20230714,133000,31379940,2795,2795,2795,2795,0
|
|
20230714,132900,31379940,2795,2795,2795,2795,0
|
|
20230714,132800,31379940,2795,2795,2795,2795,0
|
|
20230714,132700,31379940,2795,2795,2795,2795,0
|
|
20230714,132600,31379940,2795,2795,2795,2795,0
|
|
20230714,132500,31379940,2795,2795,2795,2795,3
|
|
20230714,132400,31371555,2795,2795,2795,2795,0
|
|
20230714,132300,31371555,2795,2795,2795,2795,0
|
|
20230714,132200,31371555,2795,2795,2795,2795,0
|
|
20230714,132100,31371555,2795,2795,2795,2795,1
|
|
20230714,132000,31368760,2795,2795,2795,2795,1
|
|
20230714,131900,31365965,2795,2795,2795,2795,33
|
|
20230714,131800,31273730,2800,2800,2800,2800,0
|
|
20230714,131700,31273730,2800,2800,2800,2800,0
|
|
20230714,131600,31273730,2800,2800,2800,2800,0
|
|
20230714,131500,31273730,2800,2800,2800,2800,0
|
|
20230714,131400,31273730,2800,2800,2800,2800,0
|
|
20230714,131300,31273730,2800,2800,2800,2800,0
|
|
20230714,131200,31273730,2800,2800,2800,2800,0
|
|
20230714,131100,31273730,2800,2800,2800,2800,0
|
|
20230714,131000,31273730,2800,2800,2800,2800,0
|
|
20230714,130900,31273730,2800,2800,2800,2800,0
|
|
20230714,130800,31273730,2800,2800,2800,2800,0
|
|
20230714,130700,31273730,2800,2800,2800,2800,0
|
|
20230714,130600,31273730,2800,2800,2800,2800,0
|
|
20230714,130500,31273730,2800,2800,2800,2800,0
|
|
20230714,130400,31273730,2800,2800,2800,2800,0
|
|
20230714,130300,31273730,2800,2800,2800,2800,0
|
|
20230714,130200,31273730,2800,2800,2800,2800,0
|
|
20230714,130100,31273730,2800,2800,2800,2800,0
|
|
20230714,130000,31273730,2800,2800,2800,2800,0
|
|
20230714,125900,31273730,2800,2800,2800,2800,0
|
|
20230714,125800,31273730,2800,2800,2800,2800,0
|
|
20230714,125700,31273730,2800,2800,2800,2800,0
|
|
20230714,125600,31273730,2800,2800,2800,2800,0
|
|
20230714,125500,31273730,2800,2800,2800,2800,0
|
|
20230714,125400,31273730,2800,2800,2800,2800,0
|
|
20230714,125300,31273730,2800,2800,2800,2800,0
|
|
20230714,125200,31273730,2800,2800,2800,2800,0
|
|
20230714,125100,31273730,2800,2800,2800,2800,0
|
|
20230714,125000,31273730,2800,2800,2800,2800,0
|
|
20230714,124900,31273730,2800,2800,2800,2800,0
|
|
20230714,124800,31273730,2800,2800,2800,2800,0
|
|
20230714,124700,31273730,2800,2800,2800,2800,0
|
|
20230714,124600,31273730,2800,2800,2800,2800,0
|
|
20230714,124500,31273730,2800,2800,2800,2800,0
|
|
20230714,124400,31273730,2800,2800,2800,2800,0
|
|
20230714,124300,31273730,2800,2800,2800,2800,0
|
|
20230714,124200,31273730,2800,2800,2800,2800,0
|
|
20230714,124100,31273730,2800,2800,2800,2800,0
|
|
20230714,124000,31273730,2800,2800,2800,2800,0
|
|
20230714,123900,31273730,2800,2800,2800,2800,0
|
|
20230714,123800,31273730,2800,2800,2800,2800,0
|
|
20230714,123700,31273730,2800,2800,2800,2800,0
|
|
20230714,123600,31273730,2800,2795,2800,2795,300
|
|
20230714,123500,30435215,2795,2795,2795,2795,0
|
|
20230714,123400,30435215,2795,2795,2795,2795,0
|
|
20230714,123300,30435215,2795,2795,2795,2795,2
|
|
20230714,123200,30429625,2800,2800,2800,2800,0
|
|
20230714,123100,30429625,2800,2800,2800,2800,0
|
|
20230714,123000,30429625,2800,2800,2800,2800,0
|
|
20230714,122900,30429625,2800,2800,2800,2800,0
|
|
20230714,122800,30429625,2800,2800,2800,2800,0
|
|
20230714,122700,30429625,2800,2800,2800,2800,0
|
|
20230714,122600,30429625,2800,2800,2800,2800,0
|
|
20230714,122500,30429625,2800,2800,2800,2800,0
|
|
20230714,122400,30429625,2800,2800,2800,2800,0
|
|
20230714,122300,30429625,2800,2800,2800,2800,0
|
|
20230714,122200,30429625,2800,2800,2800,2800,0
|
|
20230714,122100,30429625,2800,2795,2800,2795,10
|
|
20230714,122000,30401645,2805,2805,2805,2805,0
|
|
20230714,121900,30401645,2805,2805,2805,2805,0
|
|
20230714,121800,30401645,2805,2805,2805,2805,0
|
|
20230714,121700,30401645,2805,2805,2805,2805,0
|
|
20230714,121600,30401645,2805,2805,2805,2805,0
|
|
20230714,121500,30401645,2805,2805,2805,2805,0
|
|
20230714,121400,30401645,2805,2805,2805,2805,0
|
|
20230714,121300,30401645,2805,2805,2805,2805,0
|
|
20230714,121200,30401645,2805,2805,2805,2805,0
|
|
20230714,121100,30401645,2805,2805,2805,2805,0
|
|
20230714,121000,30401645,2805,2805,2805,2805,0
|
|
20230714,120900,30401645,2805,2805,2805,2805,0
|
|
20230714,120800,30401645,2805,2805,2805,2805,0
|
|
20230714,120700,30401645,2805,2805,2805,2805,0
|
|
20230714,120600,30401645,2805,2805,2805,2805,0
|
|
20230714,120500,30401645,2805,2805,2805,2805,0
|
|
20230714,120400,30401645,2805,2805,2805,2805,0
|
|
20230714,120300,30401645,2805,2805,2805,2805,0
|
|
20230714,120200,30401645,2805,2805,2805,2805,0
|
|
20230714,120100,30401645,2805,2805,2805,2805,0
|
|
20230714,120000,30401645,2805,2805,2805,2805,0
|
|
20230714,115900,30401645,2805,2805,2805,2805,0
|
|
20230714,115800,30401645,2805,2805,2805,2805,0
|
|
20230714,115700,30401645,2805,2805,2805,2805,0
|
|
20230714,115600,30401645,2805,2805,2805,2805,0
|
|
20230714,115500,30401645,2805,2805,2805,2805,0
|
|
20230714,115400,30401645,2805,2805,2805,2805,0
|
|
20230714,115300,30401645,2805,2805,2805,2805,0
|
|
20230714,115200,30401645,2805,2805,2805,2805,0
|
|
20230714,115100,30401645,2805,2805,2805,2805,0
|
|
20230714,115000,30401645,2805,2805,2805,2805,0
|
|
20230714,114900,30401645,2805,2805,2805,2805,0
|
|
20230714,114800,30401645,2805,2805,2805,2805,0
|
|
20230714,114700,30401645,2805,2805,2805,2805,0
|
|
20230714,114600,30401645,2805,2805,2805,2805,0
|
|
20230714,114500,30401645,2805,2805,2805,2805,0
|
|
20230714,114400,30401645,2805,2805,2805,2805,0
|
|
20230714,114300,30401645,2805,2805,2805,2805,0
|
|
20230714,114200,30401645,2805,2805,2805,2805,0
|
|
20230714,114100,30401645,2805,2805,2805,2805,0
|
|
20230714,114000,30401645,2805,2805,2805,2805,0
|
|
20230714,113900,30401645,2805,2805,2805,2805,0
|
|
20230714,113800,30401645,2805,2805,2805,2805,0
|
|
20230714,113700,30401645,2805,2805,2805,2805,0
|
|
20230714,113600,30401645,2805,2805,2805,2805,0
|
|
20230714,113500,30401645,2805,2805,2805,2805,0
|
|
20230714,113400,30401645,2805,2805,2805,2805,0
|
|
20230714,113300,30401645,2805,2805,2805,2805,0
|
|
20230714,113200,30401645,2805,2805,2805,2805,0
|
|
20230714,113100,30401645,2805,2805,2805,2805,0
|
|
20230714,113000,30401645,2805,2805,2805,2805,0
|
|
20230714,112900,30401645,2805,2805,2805,2805,0
|
|
20230714,112800,30401645,2805,2805,2805,2805,0
|
|
20230714,112700,30401645,2805,2805,2805,2805,0
|
|
20230714,112600,30401645,2805,2805,2805,2805,1
|
|
20230714,112500,30398840,2790,2790,2790,2790,0
|
|
20230714,112400,30398840,2790,2780,2790,2780,590
|
|
20230714,112300,28753000,2785,2785,2785,2785,0
|
|
20230714,112200,28753000,2785,2780,2785,2780,192
|
|
20230714,112100,28218350,2785,2780,2785,2780,200
|
|
20230714,112000,27661420,2775,2775,2775,2775,0
|
|
20230714,111900,27661420,2775,2775,2775,2775,0
|
|
20230714,111800,27661420,2775,2775,2775,2775,4
|
|
20230714,111700,27650320,2775,2775,2775,2775,0
|
|
20230714,111600,27650320,2775,2775,2775,2775,0
|
|
20230714,111500,27650320,2775,2775,2775,2775,0
|
|
20230714,111400,27650320,2775,2775,2775,2775,0
|
|
20230714,111300,27650320,2775,2775,2775,2775,0
|
|
20230714,111200,27650320,2775,2775,2775,2775,0
|
|
20230714,111100,27650320,2775,2775,2775,2775,0
|
|
20230714,111000,27650320,2775,2775,2775,2775,0
|
|
20230714,110900,27650320,2775,2775,2775,2775,0
|
|
20230714,110800,27650320,2775,2775,2775,2775,0
|
|
20230714,110700,27650320,2775,2775,2775,2775,0
|
|
20230714,110600,27650320,2775,2775,2775,2775,0
|
|
20230714,110500,27650320,2775,2775,2775,2775,0
|
|
20230714,110400,27650320,2775,2775,2775,2775,0
|
|
20230714,110300,27650320,2775,2775,2775,2775,10
|
|
20230714,110200,27622570,2745,2745,2745,2745,0
|
|
20230714,110100,27622570,2745,2745,2745,2745,0
|
|
20230714,110000,27622570,2745,2745,2745,2745,0
|
|
20230714,105900,27622570,2745,2745,2745,2745,0
|
|
20230714,105800,27622570,2745,2745,2745,2745,0
|
|
20230714,105700,27622570,2745,2745,2745,2745,0
|
|
20230714,105600,27622570,2745,2760,2760,2745,202
|
|
20230714,105500,27067575,2750,2760,2760,2750,364
|
|
20230714,105400,26066335,2760,2760,2760,2760,0
|
|
20230714,105300,26066335,2760,2760,2760,2760,0
|
|
20230714,105200,26066335,2760,2760,2760,2760,0
|
|
20230714,105100,26066335,2760,2760,2760,2760,1000
|
|
20230714,105000,23306335,2765,2765,2765,2765,0
|
|
20230714,104900,23306335,2765,2765,2765,2765,0
|
|
20230714,104800,23306335,2765,2765,2765,2765,121
|
|
20230714,104700,22971770,2765,2765,2765,2765,1479
|
|
20230714,104600,18882335,2765,2765,2765,2765,0
|
|
20230714,104500,18882335,2765,2765,2765,2765,71
|
|
20230714,104400,18686020,2765,2765,2765,2765,138
|
|
20230714,104300,18304450,2775,2775,2775,2775,0
|
|
20230714,104200,18304450,2775,2775,2775,2775,0
|
|
20230714,104100,18304450,2775,2775,2775,2775,0
|
|
20230714,104000,18304450,2775,2775,2775,2775,0
|
|
20230714,103900,18304450,2775,2775,2775,2775,1
|
|
20230714,103800,18301675,2750,2760,2760,2750,1050
|
|
20230714,103700,15410225,2770,2770,2770,2770,0
|
|
20230714,103600,15410225,2770,2770,2770,2770,0
|
|
20230714,103500,15410225,2770,2770,2770,2770,0
|
|
20230714,103400,15410225,2770,2770,2770,2770,0
|
|
20230714,103300,15410225,2770,2770,2770,2770,1003
|
|
20230714,103200,12631915,2770,2785,2785,2770,390
|
|
20230714,103100,11550260,2805,2805,2805,2805,0
|
|
20230714,103000,11550260,2805,2805,2805,2805,0
|
|
20230714,102900,11550260,2805,2805,2805,2805,0
|
|
20230714,102800,11550260,2805,2785,2805,2785,543
|
|
20230714,102700,10029045,2780,2780,2780,2780,0
|
|
20230714,102600,10029045,2780,2780,2780,2780,0
|
|
20230714,102500,10029045,2780,2780,2780,2780,0
|
|
20230714,102400,10029045,2780,2780,2780,2780,33
|
|
20230714,102300,9937305,2790,2790,2790,2790,0
|
|
20230714,102200,9937305,2790,2790,2790,2790,0
|
|
20230714,102100,9937305,2790,2790,2790,2790,0
|
|
20230714,102000,9937305,2790,2790,2790,2790,0
|
|
20230714,101900,9937305,2790,2795,2795,2790,100
|
|
20230714,101800,9658055,2800,2800,2800,2800,55
|
|
20230714,101700,9504055,2800,2800,2800,2800,0
|
|
20230714,101600,9504055,2800,2800,2800,2800,0
|
|
20230714,101500,9504055,2800,2800,2800,2800,5
|
|
20230714,101400,9490055,2800,2800,2800,2800,0
|
|
20230714,101300,9490055,2800,2800,2800,2800,0
|
|
20230714,101200,9490055,2800,2800,2800,2800,0
|
|
20230714,101100,9490055,2800,2800,2800,2800,1
|
|
20230714,101000,9487255,2800,2800,2800,2800,2
|
|
20230714,100900,9481655,2770,2770,2770,2770,0
|
|
20230714,100800,9481655,2770,2780,2780,2770,103
|
|
20230714,100700,9195435,2830,2830,2830,2830,0
|
|
20230714,100600,9195435,2830,2830,2830,2830,118
|
|
20230714,100500,8861495,2830,2830,2830,2830,82
|
|
20230714,100400,8629435,2835,2840,2840,2800,1235
|
|
20230714,100300,5161100,2840,2840,2840,2840,0
|
|
20230714,100200,5161100,2840,2840,2840,2840,0
|
|
20230714,100100,5161100,2840,2840,2840,2840,0
|
|
20230714,100000,5161100,2840,2840,2840,2840,0
|
|
20230714,095900,5161100,2840,2840,2840,2840,0
|
|
20230714,095800,5161100,2840,2840,2840,2840,0
|
|
20230714,095700,5161100,2840,2840,2840,2840,0
|
|
20230714,095600,5161100,2840,2840,2840,2840,0
|
|
20230714,095500,5161100,2840,2840,2840,2840,0
|
|
20230714,095400,5161100,2840,2840,2840,2840,0
|
|
20230714,095300,5161100,2840,2840,2840,2840,0
|
|
20230714,095200,5161100,2840,2840,2840,2840,0
|
|
20230714,095100,5161100,2840,2840,2840,2840,0
|
|
20230714,095000,5161100,2840,2840,2840,2840,0
|
|
20230714,094900,5161100,2840,2840,2840,2840,0
|
|
20230714,094800,5161100,2840,2840,2840,2840,0
|
|
20230714,094700,5161100,2840,2840,2840,2840,0
|
|
20230714,094600,5161100,2840,2840,2840,2840,0
|
|
20230714,094500,5161100,2840,2840,2840,2840,0
|
|
20230714,094400,5161100,2840,2840,2840,2840,0
|
|
20230714,094300,5161100,2840,2840,2840,2840,0
|
|
20230714,094200,5161100,2840,2840,2840,2840,0
|
|
20230714,094100,5161100,2840,2840,2840,2840,0
|
|
20230714,094000,5161100,2840,2840,2840,2840,0
|
|
20230714,093900,5161100,2840,2840,2840,2840,0
|
|
20230714,093800,5161100,2840,2840,2840,2840,0
|
|
20230714,093700,5161100,2840,2840,2840,2840,0
|
|
20230714,093600,5161100,2840,2840,2840,2840,0
|
|
20230714,093500,5161100,2840,2840,2840,2840,6
|
|
20230714,093400,5144060,2840,2840,2840,2840,0
|
|
20230714,093300,5144060,2840,2840,2840,2840,0
|
|
20230714,093200,5144060,2840,2840,2840,2840,0
|
|
20230714,093100,5144060,2840,2840,2840,2840,0
|
|
20230714,093000,5144060,2840,2840,2840,2840,0
|
|
20230714,092900,5144060,2840,2840,2840,2840,0
|
|
20230714,092800,5144060,2840,2840,2840,2840,0
|
|
20230714,092700,5144060,2840,2840,2840,2840,0
|
|
20230714,092600,5144060,2840,2840,2840,2840,30
|
|
20230714,092500,5058860,2865,2865,2865,2865,0
|
|
20230714,092400,5058860,2865,2865,2865,2865,0
|
|
20230714,092300,5058860,2865,2865,2865,2865,0
|
|
20230714,092200,5058860,2865,2865,2865,2865,0
|
|
20230714,092100,5058860,2865,2865,2865,2865,0
|
|
20230714,092000,5058860,2865,2865,2865,2865,0
|
|
20230714,091900,5058860,2865,2865,2865,2865,0
|
|
20230714,091800,5058860,2865,2865,2865,2865,0
|
|
20230714,091700,5058860,2865,2865,2865,2865,0
|
|
20230714,091600,5058860,2865,2865,2865,2865,0
|
|
20230714,091500,5058860,2865,2865,2865,2865,0
|
|
20230714,091400,5058860,2865,2865,2865,2865,0
|
|
20230714,091300,5058860,2865,2865,2865,2865,0
|
|
20230714,091200,5058860,2865,2865,2865,2865,0
|
|
20230714,091100,5058860,2865,2845,2865,2840,118
|
|
20230714,091000,4722710,2865,2840,2865,2755,1690
|
|
20230714,090900,0,2870,2870,2870,2870,0
|
|
20230714,090800,0,2870,2870,2870,2870,0
|
|
20230714,090700,0,2870,2870,2870,2870,0
|
|
20230714,090600,0,2870,2870,2870,2870,0
|
|
20230714,090500,0,2870,2870,2870,2870,0
|
|
20230714,090400,0,2870,2870,2870,2870,0
|
|
20230714,090300,0,2870,2870,2870,2870,0
|
|
20230714,090200,0,2870,2870,2870,2870,0
|
|
20230714,090100,0,2870,2870,2870,2870,0
|
|
20230714,090000,0,2870,2870,2870,2870,0
|