579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183600,9744400,2725,2725,2725,2725,150
|
|
20230721,183500,9744400,2725,2725,2725,2725,0
|
|
20230721,183400,9744400,2725,2725,2725,2725,0
|
|
20230721,183300,9744400,2725,2725,2725,2725,0
|
|
20230721,183200,9744400,2725,2725,2725,2725,0
|
|
20230721,183100,9744400,2725,2725,2725,2725,0
|
|
20230721,183000,9744400,2725,2725,2725,2725,0
|
|
20230721,182900,9744400,2725,2725,2725,2725,0
|
|
20230721,182800,9744400,2725,2725,2725,2725,0
|
|
20230721,182700,9744400,2725,2725,2725,2725,0
|
|
20230721,182600,9744400,2725,2725,2725,2725,0
|
|
20230721,182500,9744400,2725,2725,2725,2725,0
|
|
20230721,182400,9744400,2725,2725,2725,2725,0
|
|
20230721,182300,9744400,2725,2725,2725,2725,0
|
|
20230721,182200,9744400,2725,2725,2725,2725,0
|
|
20230721,182100,9744400,2725,2725,2725,2725,0
|
|
20230721,182000,9744400,2725,2725,2725,2725,0
|
|
20230721,181900,9744400,2725,2725,2725,2725,0
|
|
20230721,181800,9744400,2725,2725,2725,2725,0
|
|
20230721,181700,9744400,2725,2725,2725,2725,0
|
|
20230721,181600,9744400,2725,2725,2725,2725,0
|
|
20230721,181500,9744400,2725,2725,2725,2725,0
|
|
20230721,181400,9744400,2725,2725,2725,2725,0
|
|
20230721,181300,9744400,2725,2725,2725,2725,0
|
|
20230721,181200,9744400,2725,2725,2725,2725,0
|
|
20230721,181100,9744400,2725,2725,2725,2725,0
|
|
20230721,181000,9744400,2725,2725,2725,2725,0
|
|
20230721,180900,9744400,2725,2725,2725,2725,0
|
|
20230721,180800,9744400,2725,2725,2725,2725,0
|
|
20230721,180700,9744400,2725,2725,2725,2725,0
|
|
20230721,180600,9744400,2725,2725,2725,2725,150
|
|
20230721,180500,9744400,2725,2725,2725,2725,0
|
|
20230721,180400,9744400,2725,2725,2725,2725,0
|
|
20230721,180300,9744400,2725,2725,2725,2725,0
|
|
20230721,180200,9744400,2725,2725,2725,2725,0
|
|
20230721,180100,9744400,2725,2725,2725,2725,0
|
|
20230721,180000,9744400,2725,2725,2725,2725,0
|
|
20230721,175900,9744400,2725,2725,2725,2725,0
|
|
20230721,175800,9744400,2725,2725,2725,2725,0
|
|
20230721,175700,9744400,2725,2725,2725,2725,0
|
|
20230721,175600,9744400,2725,2725,2725,2725,0
|
|
20230721,175500,9744400,2725,2725,2725,2725,0
|
|
20230721,175400,9744400,2725,2725,2725,2725,0
|
|
20230721,175300,9744400,2725,2725,2725,2725,0
|
|
20230721,175200,9744400,2725,2725,2725,2725,0
|
|
20230721,175100,9744400,2725,2725,2725,2725,0
|
|
20230721,175000,9744400,2725,2725,2725,2725,0
|
|
20230721,174900,9744400,2725,2725,2725,2725,0
|
|
20230721,174800,9744400,2725,2725,2725,2725,0
|
|
20230721,174700,9744400,2725,2725,2725,2725,0
|
|
20230721,174600,9744400,2725,2725,2725,2725,0
|
|
20230721,174500,9744400,2725,2725,2725,2725,0
|
|
20230721,174400,9744400,2725,2725,2725,2725,0
|
|
20230721,174300,9744400,2725,2725,2725,2725,0
|
|
20230721,174200,9744400,2725,2725,2725,2725,0
|
|
20230721,174100,9744400,2725,2725,2725,2725,0
|
|
20230721,174000,9744400,2725,2725,2725,2725,0
|
|
20230721,173900,9744400,2725,2725,2725,2725,0
|
|
20230721,173800,9744400,2725,2725,2725,2725,0
|
|
20230721,173700,9744400,2725,2725,2725,2725,0
|
|
20230721,173600,9744400,2725,2725,2725,2725,150
|
|
20230721,173500,9744400,2725,2725,2725,2725,0
|
|
20230721,173400,9744400,2725,2725,2725,2725,0
|
|
20230721,173300,9744400,2725,2725,2725,2725,0
|
|
20230721,173200,9744400,2725,2725,2725,2725,0
|
|
20230721,173100,9744400,2725,2725,2725,2725,0
|
|
20230721,173000,9744400,2725,2725,2725,2725,0
|
|
20230721,172900,9744400,2725,2725,2725,2725,0
|
|
20230721,172800,9744400,2725,2725,2725,2725,0
|
|
20230721,172700,9744400,2725,2725,2725,2725,0
|
|
20230721,172600,9744400,2725,2725,2725,2725,0
|
|
20230721,172500,9744400,2725,2725,2725,2725,0
|
|
20230721,172400,9744400,2725,2725,2725,2725,0
|
|
20230721,172300,9744400,2725,2725,2725,2725,0
|
|
20230721,172200,9744400,2725,2725,2725,2725,0
|
|
20230721,172100,9744400,2725,2725,2725,2725,0
|
|
20230721,172000,9744400,2725,2725,2725,2725,0
|
|
20230721,171900,9744400,2725,2725,2725,2725,0
|
|
20230721,171800,9744400,2725,2725,2725,2725,0
|
|
20230721,171700,9744400,2725,2725,2725,2725,0
|
|
20230721,171600,9744400,2725,2725,2725,2725,0
|
|
20230721,171500,9744400,2725,2725,2725,2725,0
|
|
20230721,171400,9744400,2725,2725,2725,2725,0
|
|
20230721,171300,9744400,2725,2725,2725,2725,0
|
|
20230721,171200,9744400,2725,2725,2725,2725,0
|
|
20230721,171100,9744400,2725,2725,2725,2725,0
|
|
20230721,171000,9744400,2725,2725,2725,2725,0
|
|
20230721,170900,9744400,2725,2725,2725,2725,0
|
|
20230721,170800,9744400,2725,2725,2725,2725,0
|
|
20230721,170700,9744400,2725,2725,2725,2725,0
|
|
20230721,170600,9744400,2725,2725,2725,2725,150
|
|
20230721,170500,9744400,2725,2725,2725,2725,0
|
|
20230721,170400,9744400,2725,2725,2725,2725,0
|
|
20230721,170300,9744400,2725,2725,2725,2725,0
|
|
20230721,170200,9744400,2725,2725,2725,2725,0
|
|
20230721,170100,9744400,2725,2725,2725,2725,0
|
|
20230721,170000,9744400,2725,2725,2725,2725,0
|
|
20230721,165900,9744400,2725,2725,2725,2725,0
|
|
20230721,165800,9744400,2725,2725,2725,2725,0
|
|
20230721,165700,9744400,2725,2725,2725,2725,0
|
|
20230721,165600,9744400,2725,2725,2725,2725,0
|
|
20230721,165500,9744400,2725,2725,2725,2725,0
|
|
20230721,165400,9744400,2725,2725,2725,2725,0
|
|
20230721,165300,9744400,2725,2725,2725,2725,0
|
|
20230721,165200,9744400,2725,2725,2725,2725,0
|
|
20230721,165100,9744400,2725,2725,2725,2725,0
|
|
20230721,165000,9744400,2725,2725,2725,2725,0
|
|
20230721,164900,9744400,2725,2725,2725,2725,0
|
|
20230721,164800,9744400,2725,2725,2725,2725,0
|
|
20230721,164700,9744400,2725,2725,2725,2725,0
|
|
20230721,164600,9744400,2725,2725,2725,2725,0
|
|
20230721,164500,9744400,2725,2725,2725,2725,0
|
|
20230721,164400,9744400,2725,2725,2725,2725,0
|
|
20230721,164300,9744400,2725,2725,2725,2725,0
|
|
20230721,164200,9744400,2725,2725,2725,2725,0
|
|
20230721,164100,9744400,2725,2725,2725,2725,0
|
|
20230721,164000,9744400,2725,2725,2725,2725,0
|
|
20230721,163900,9744400,2725,2725,2725,2725,0
|
|
20230721,163800,9744400,2725,2725,2725,2725,0
|
|
20230721,163700,9744400,2725,2725,2725,2725,0
|
|
20230721,163600,9744400,2725,2725,2725,2725,150
|
|
20230721,163500,9744400,2725,2725,2725,2725,0
|
|
20230721,163400,9744400,2725,2725,2725,2725,0
|
|
20230721,163300,9744400,2725,2725,2725,2725,0
|
|
20230721,163200,9744400,2725,2725,2725,2725,0
|
|
20230721,163100,9744400,2725,2725,2725,2725,0
|
|
20230721,163000,9744400,2725,2725,2725,2725,0
|
|
20230721,162900,9744400,2725,2725,2725,2725,0
|
|
20230721,162800,9744400,2725,2725,2725,2725,0
|
|
20230721,162700,9744400,2725,2725,2725,2725,0
|
|
20230721,162600,9744400,2725,2725,2725,2725,0
|
|
20230721,162500,9744400,2725,2725,2725,2725,0
|
|
20230721,162400,9744400,2725,2725,2725,2725,0
|
|
20230721,162300,9744400,2725,2725,2725,2725,0
|
|
20230721,162200,9744400,2725,2725,2725,2725,0
|
|
20230721,162100,9744400,2725,2725,2725,2725,0
|
|
20230721,162000,9744400,2725,2725,2725,2725,0
|
|
20230721,161900,9744400,2725,2725,2725,2725,0
|
|
20230721,161800,9744400,2725,2725,2725,2725,0
|
|
20230721,161700,9744400,2725,2725,2725,2725,0
|
|
20230721,161600,9744400,2725,2725,2725,2725,0
|
|
20230721,161500,9744400,2725,2725,2725,2725,0
|
|
20230721,161400,9744400,2725,2725,2725,2725,0
|
|
20230721,161300,9744400,2725,2725,2725,2725,0
|
|
20230721,161200,9744400,2725,2725,2725,2725,0
|
|
20230721,161100,9744400,2725,2725,2725,2725,0
|
|
20230721,161000,9744400,2725,2725,2725,2725,0
|
|
20230721,160900,9744400,2725,2725,2725,2725,0
|
|
20230721,160800,9744400,2725,2725,2725,2725,0
|
|
20230721,160700,9744400,2725,2725,2725,2725,0
|
|
20230721,160600,9744400,2725,2725,2725,2725,150
|
|
20230721,160500,9744400,2725,2725,2725,2725,0
|
|
20230721,160400,9744400,2725,2725,2725,2725,0
|
|
20230721,160300,9744400,2725,2725,2725,2725,0
|
|
20230721,160200,9744400,2725,2725,2725,2725,0
|
|
20230721,160100,9744400,2725,2725,2725,2725,0
|
|
20230721,160000,9744400,2725,2725,2725,2725,0
|
|
20230721,155900,9744400,2725,2725,2725,2725,0
|
|
20230721,155800,9744400,2725,2725,2725,2725,0
|
|
20230721,155700,9744400,2725,2725,2725,2725,0
|
|
20230721,155600,9744400,2725,2725,2725,2725,0
|
|
20230721,155500,9744400,2725,2725,2725,2725,0
|
|
20230721,155400,9744400,2725,2725,2725,2725,0
|
|
20230721,155300,9744400,2725,2725,2725,2725,0
|
|
20230721,155200,9744400,2725,2725,2725,2725,0
|
|
20230721,155100,9744400,2725,2725,2725,2725,0
|
|
20230721,155000,9744400,2725,2725,2725,2725,0
|
|
20230721,154900,9744400,2725,2725,2725,2725,0
|
|
20230721,154800,9744400,2725,2725,2725,2725,0
|
|
20230721,154700,9744400,2725,2725,2725,2725,0
|
|
20230721,154600,9744400,2725,2725,2725,2725,0
|
|
20230721,154500,9744400,2725,2725,2725,2725,0
|
|
20230721,154400,9744400,2725,2725,2725,2725,0
|
|
20230721,154300,9744400,2725,2725,2725,2725,0
|
|
20230721,154200,9744400,2725,2725,2725,2725,0
|
|
20230721,154100,9744400,2725,2725,2725,2725,0
|
|
20230721,154000,9744400,2725,2725,2725,2725,0
|
|
20230721,153900,9744400,2725,2725,2725,2725,0
|
|
20230721,153800,9744400,2725,2725,2725,2725,0
|
|
20230721,153700,9744400,2725,2725,2725,2725,0
|
|
20230721,153600,9744400,2725,2725,2725,2725,150
|
|
20230721,153500,9744400,2725,2725,2725,2725,0
|
|
20230721,153400,9744400,2725,2725,2725,2725,0
|
|
20230721,153300,9744400,2725,2725,2725,2725,0
|
|
20230721,153200,9744400,2725,2725,2725,2725,0
|
|
20230721,153100,9744400,2725,2725,2725,2725,0
|
|
20230721,153000,9744400,2725,2725,2725,2725,150
|
|
20230721,152900,9335650,2685,2685,2685,2685,0
|
|
20230721,152800,9335650,2685,2685,2685,2685,0
|
|
20230721,152700,9335650,2685,2685,2685,2685,0
|
|
20230721,152600,9335650,2685,2685,2685,2685,0
|
|
20230721,152500,9335650,2685,2685,2685,2685,0
|
|
20230721,152400,9335650,2685,2685,2685,2685,0
|
|
20230721,152300,9335650,2685,2685,2685,2685,0
|
|
20230721,152200,9335650,2685,2685,2685,2685,0
|
|
20230721,152100,9335650,2685,2685,2685,2685,0
|
|
20230721,152000,9335650,2685,2685,2685,2685,0
|
|
20230721,151900,9335650,2685,2700,2730,2685,134
|
|
20230721,151800,8974850,2700,2700,2700,2700,1
|
|
20230721,151700,8972150,2725,2725,2725,2725,0
|
|
20230721,151600,8972150,2725,2725,2725,2725,0
|
|
20230721,151500,8972150,2725,2725,2725,2725,0
|
|
20230721,151400,8972150,2725,2725,2725,2725,0
|
|
20230721,151300,8972150,2725,2725,2725,2725,0
|
|
20230721,151200,8972150,2725,2725,2725,2725,0
|
|
20230721,151100,8972150,2725,2725,2725,2725,0
|
|
20230721,151000,8972150,2725,2725,2725,2725,0
|
|
20230721,150900,8972150,2725,2725,2725,2725,0
|
|
20230721,150800,8972150,2725,2725,2725,2725,0
|
|
20230721,150700,8972150,2725,2725,2725,2725,41
|
|
20230721,150600,8860425,2725,2725,2725,2720,12
|
|
20230721,150500,8827735,2725,2725,2725,2725,21
|
|
20230721,150400,8770510,2725,2725,2725,2725,37
|
|
20230721,150300,8669685,2725,2725,2725,2725,1
|
|
20230721,150200,8666960,2725,2725,2725,2725,0
|
|
20230721,150100,8666960,2725,2725,2725,2725,38
|
|
20230721,150000,8563410,2730,2730,2730,2730,0
|
|
20230721,145900,8563410,2730,2730,2730,2730,0
|
|
20230721,145800,8563410,2730,2730,2730,2730,0
|
|
20230721,145700,8563410,2730,2730,2730,2730,0
|
|
20230721,145600,8563410,2730,2730,2730,2730,0
|
|
20230721,145500,8563410,2730,2730,2730,2730,0
|
|
20230721,145400,8563410,2730,2730,2730,2730,0
|
|
20230721,145300,8563410,2730,2730,2730,2730,0
|
|
20230721,145200,8563410,2730,2730,2730,2730,0
|
|
20230721,145100,8563410,2730,2730,2730,2730,0
|
|
20230721,145000,8563410,2730,2730,2730,2730,0
|
|
20230721,144900,8563410,2730,2730,2730,2730,0
|
|
20230721,144800,8563410,2730,2730,2730,2730,0
|
|
20230721,144700,8563410,2730,2730,2730,2730,0
|
|
20230721,144600,8563410,2730,2730,2730,2730,0
|
|
20230721,144500,8563410,2730,2730,2730,2730,0
|
|
20230721,144400,8563410,2730,2730,2730,2730,0
|
|
20230721,144300,8563410,2730,2730,2730,2730,0
|
|
20230721,144200,8563410,2730,2730,2730,2730,0
|
|
20230721,144100,8563410,2730,2700,2730,2695,102
|
|
20230721,144000,8287225,2735,2735,2735,2735,0
|
|
20230721,143900,8287225,2735,2735,2735,2735,0
|
|
20230721,143800,8287225,2735,2735,2735,2735,0
|
|
20230721,143700,8287225,2735,2735,2735,2735,0
|
|
20230721,143600,8287225,2735,2735,2735,2735,0
|
|
20230721,143500,8287225,2735,2735,2735,2735,0
|
|
20230721,143400,8287225,2735,2735,2735,2735,0
|
|
20230721,143300,8287225,2735,2735,2735,2735,0
|
|
20230721,143200,8287225,2735,2735,2735,2735,0
|
|
20230721,143100,8287225,2735,2735,2735,2735,0
|
|
20230721,143000,8287225,2735,2735,2735,2735,0
|
|
20230721,142900,8287225,2735,2735,2735,2735,0
|
|
20230721,142800,8287225,2735,2735,2735,2735,0
|
|
20230721,142700,8287225,2735,2735,2735,2735,0
|
|
20230721,142600,8287225,2735,2735,2735,2735,0
|
|
20230721,142500,8287225,2735,2735,2735,2735,0
|
|
20230721,142400,8287225,2735,2735,2735,2735,0
|
|
20230721,142300,8287225,2735,2695,2735,2680,261
|
|
20230721,142200,7583860,2730,2730,2730,2730,0
|
|
20230721,142100,7583860,2730,2730,2730,2730,0
|
|
20230721,142000,7583860,2730,2730,2730,2730,0
|
|
20230721,141900,7583860,2730,2730,2730,2730,816
|
|
20230721,141800,5356180,2730,2740,2740,2730,143
|
|
20230721,141700,4964470,2755,2755,2755,2755,51
|
|
20230721,141600,4823965,2740,2735,2800,2735,126
|
|
20230721,141500,4473800,2730,2700,2730,2700,9
|
|
20230721,141400,4449365,2700,2700,2700,2700,0
|
|
20230721,141300,4449365,2700,2700,2700,2700,0
|
|
20230721,141200,4449365,2700,2700,2700,2700,0
|
|
20230721,141100,4449365,2700,2700,2700,2700,0
|
|
20230721,141000,4449365,2700,2700,2700,2700,0
|
|
20230721,140900,4449365,2700,2700,2700,2700,0
|
|
20230721,140800,4449365,2700,2700,2700,2700,0
|
|
20230721,140700,4449365,2700,2700,2700,2700,0
|
|
20230721,140600,4449365,2700,2700,2700,2700,0
|
|
20230721,140500,4449365,2700,2700,2700,2700,0
|
|
20230721,140400,4449365,2700,2700,2700,2700,0
|
|
20230721,140300,4449365,2700,2700,2700,2700,0
|
|
20230721,140200,4449365,2700,2700,2700,2700,0
|
|
20230721,140100,4449365,2700,2700,2700,2700,0
|
|
20230721,140000,4449365,2700,2700,2700,2700,0
|
|
20230721,135900,4449365,2700,2700,2700,2700,0
|
|
20230721,135800,4449365,2700,2700,2700,2700,0
|
|
20230721,135700,4449365,2700,2700,2700,2700,0
|
|
20230721,135600,4449365,2700,2700,2700,2700,0
|
|
20230721,135500,4449365,2700,2700,2700,2700,0
|
|
20230721,135400,4449365,2700,2700,2700,2700,0
|
|
20230721,135300,4449365,2700,2700,2700,2700,0
|
|
20230721,135200,4449365,2700,2700,2700,2700,0
|
|
20230721,135100,4449365,2700,2700,2700,2700,0
|
|
20230721,135000,4449365,2700,2700,2700,2700,0
|
|
20230721,134900,4449365,2700,2700,2700,2700,0
|
|
20230721,134800,4449365,2700,2700,2700,2700,0
|
|
20230721,134700,4449365,2700,2700,2700,2700,0
|
|
20230721,134600,4449365,2700,2700,2700,2700,0
|
|
20230721,134500,4449365,2700,2700,2700,2700,0
|
|
20230721,134400,4449365,2700,2700,2700,2700,0
|
|
20230721,134300,4449365,2700,2700,2700,2700,0
|
|
20230721,134200,4449365,2700,2700,2700,2700,0
|
|
20230721,134100,4449365,2700,2700,2700,2700,0
|
|
20230721,134000,4449365,2700,2700,2700,2700,0
|
|
20230721,133900,4449365,2700,2700,2700,2700,0
|
|
20230721,133800,4449365,2700,2700,2700,2700,0
|
|
20230721,133700,4449365,2700,2700,2700,2700,0
|
|
20230721,133600,4449365,2700,2700,2700,2700,0
|
|
20230721,133500,4449365,2700,2700,2700,2700,4
|
|
20230721,133400,4438565,2700,2700,2700,2700,0
|
|
20230721,133300,4438565,2700,2700,2700,2700,0
|
|
20230721,133200,4438565,2700,2700,2700,2700,0
|
|
20230721,133100,4438565,2700,2700,2700,2700,0
|
|
20230721,133000,4438565,2700,2700,2700,2700,0
|
|
20230721,132900,4438565,2700,2700,2700,2700,0
|
|
20230721,132800,4438565,2700,2700,2700,2700,0
|
|
20230721,132700,4438565,2700,2700,2700,2700,0
|
|
20230721,132600,4438565,2700,2700,2700,2700,0
|
|
20230721,132500,4438565,2700,2700,2700,2700,0
|
|
20230721,132400,4438565,2700,2700,2700,2700,0
|
|
20230721,132300,4438565,2700,2700,2700,2700,0
|
|
20230721,132200,4438565,2700,2700,2700,2700,0
|
|
20230721,132100,4438565,2700,2700,2700,2700,50
|
|
20230721,132000,4303565,2700,2700,2700,2700,0
|
|
20230721,131900,4303565,2700,2700,2700,2700,0
|
|
20230721,131800,4303565,2700,2700,2700,2700,0
|
|
20230721,131700,4303565,2700,2700,2700,2700,20
|
|
20230721,131600,4249565,2690,2690,2690,2690,0
|
|
20230721,131500,4249565,2690,2690,2690,2690,21
|
|
20230721,131400,4193075,2700,2700,2700,2700,0
|
|
20230721,131300,4193075,2700,2700,2700,2700,0
|
|
20230721,131200,4193075,2700,2700,2700,2700,0
|
|
20230721,131100,4193075,2700,2690,2700,2685,468
|
|
20230721,131000,2932190,2680,2680,2680,2680,0
|
|
20230721,130900,2932190,2680,2680,2680,2680,0
|
|
20230721,130800,2932190,2680,2680,2680,2680,0
|
|
20230721,130700,2932190,2680,2680,2680,2680,0
|
|
20230721,130600,2932190,2680,2680,2680,2680,0
|
|
20230721,130500,2932190,2680,2680,2680,2680,0
|
|
20230721,130400,2932190,2680,2680,2680,2680,0
|
|
20230721,130300,2932190,2680,2680,2680,2680,40
|
|
20230721,130200,2824990,2690,2690,2690,2690,0
|
|
20230721,130100,2824990,2690,2690,2690,2690,0
|
|
20230721,130000,2824990,2690,2690,2690,2690,0
|
|
20230721,125900,2824990,2690,2690,2690,2690,0
|
|
20230721,125800,2824990,2690,2690,2690,2690,0
|
|
20230721,125700,2824990,2690,2690,2690,2690,0
|
|
20230721,125600,2824990,2690,2690,2690,2690,0
|
|
20230721,125500,2824990,2690,2690,2690,2690,0
|
|
20230721,125400,2824990,2690,2690,2690,2690,0
|
|
20230721,125300,2824990,2690,2690,2690,2690,0
|
|
20230721,125200,2824990,2690,2690,2690,2690,0
|
|
20230721,125100,2824990,2690,2690,2690,2690,0
|
|
20230721,125000,2824990,2690,2690,2690,2690,1
|
|
20230721,124900,2822300,2680,2680,2680,2680,0
|
|
20230721,124800,2822300,2680,2680,2680,2680,0
|
|
20230721,124700,2822300,2680,2680,2680,2680,0
|
|
20230721,124600,2822300,2680,2680,2680,2680,0
|
|
20230721,124500,2822300,2680,2680,2680,2680,0
|
|
20230721,124400,2822300,2680,2680,2680,2680,0
|
|
20230721,124300,2822300,2680,2680,2680,2680,0
|
|
20230721,124200,2822300,2680,2680,2680,2680,0
|
|
20230721,124100,2822300,2680,2680,2680,2680,0
|
|
20230721,124000,2822300,2680,2680,2680,2680,0
|
|
20230721,123900,2822300,2680,2680,2680,2680,0
|
|
20230721,123800,2822300,2680,2680,2680,2680,0
|
|
20230721,123700,2822300,2680,2680,2680,2680,0
|
|
20230721,123600,2822300,2680,2680,2680,2680,0
|
|
20230721,123500,2822300,2680,2680,2680,2680,0
|
|
20230721,123400,2822300,2680,2680,2680,2680,0
|
|
20230721,123300,2822300,2680,2680,2680,2680,0
|
|
20230721,123200,2822300,2680,2680,2680,2680,0
|
|
20230721,123100,2822300,2680,2680,2680,2680,0
|
|
20230721,123000,2822300,2680,2680,2680,2680,0
|
|
20230721,122900,2822300,2680,2680,2680,2680,0
|
|
20230721,122800,2822300,2680,2680,2680,2680,0
|
|
20230721,122700,2822300,2680,2680,2680,2680,0
|
|
20230721,122600,2822300,2680,2680,2680,2680,0
|
|
20230721,122500,2822300,2680,2680,2680,2680,0
|
|
20230721,122400,2822300,2680,2680,2680,2680,0
|
|
20230721,122300,2822300,2680,2680,2680,2680,0
|
|
20230721,122200,2822300,2680,2680,2680,2680,0
|
|
20230721,122100,2822300,2680,2680,2680,2680,0
|
|
20230721,122000,2822300,2680,2680,2680,2680,0
|
|
20230721,121900,2822300,2680,2680,2680,2680,0
|
|
20230721,121800,2822300,2680,2680,2680,2680,0
|
|
20230721,121700,2822300,2680,2680,2680,2680,0
|
|
20230721,121600,2822300,2680,2680,2680,2680,0
|
|
20230721,121500,2822300,2680,2680,2680,2680,0
|
|
20230721,121400,2822300,2680,2680,2680,2680,0
|
|
20230721,121300,2822300,2680,2680,2680,2680,0
|
|
20230721,121200,2822300,2680,2680,2680,2680,0
|
|
20230721,121100,2822300,2680,2680,2680,2680,0
|
|
20230721,121000,2822300,2680,2680,2680,2680,0
|
|
20230721,120900,2822300,2680,2680,2680,2680,0
|
|
20230721,120800,2822300,2680,2680,2680,2680,0
|
|
20230721,120700,2822300,2680,2680,2680,2680,0
|
|
20230721,120600,2822300,2680,2680,2680,2680,0
|
|
20230721,120500,2822300,2680,2680,2680,2680,0
|
|
20230721,120400,2822300,2680,2680,2680,2680,0
|
|
20230721,120300,2822300,2680,2680,2680,2680,0
|
|
20230721,120200,2822300,2680,2680,2680,2680,0
|
|
20230721,120100,2822300,2680,2680,2680,2680,0
|
|
20230721,120000,2822300,2680,2680,2680,2680,0
|
|
20230721,115900,2822300,2680,2680,2680,2680,0
|
|
20230721,115800,2822300,2680,2680,2680,2680,0
|
|
20230721,115700,2822300,2680,2680,2680,2680,0
|
|
20230721,115600,2822300,2680,2680,2680,2680,0
|
|
20230721,115500,2822300,2680,2680,2680,2680,0
|
|
20230721,115400,2822300,2680,2680,2680,2680,0
|
|
20230721,115300,2822300,2680,2680,2680,2680,0
|
|
20230721,115200,2822300,2680,2680,2680,2680,0
|
|
20230721,115100,2822300,2680,2680,2680,2680,0
|
|
20230721,115000,2822300,2680,2680,2680,2680,0
|
|
20230721,114900,2822300,2680,2680,2680,2680,0
|
|
20230721,114800,2822300,2680,2680,2680,2680,0
|
|
20230721,114700,2822300,2680,2680,2680,2680,0
|
|
20230721,114600,2822300,2680,2680,2680,2680,0
|
|
20230721,114500,2822300,2680,2680,2680,2680,0
|
|
20230721,114400,2822300,2680,2680,2680,2680,0
|
|
20230721,114300,2822300,2680,2680,2680,2680,0
|
|
20230721,114200,2822300,2680,2680,2680,2680,0
|
|
20230721,114100,2822300,2680,2680,2680,2680,0
|
|
20230721,114000,2822300,2680,2680,2680,2680,0
|
|
20230721,113900,2822300,2680,2680,2680,2680,0
|
|
20230721,113800,2822300,2680,2680,2680,2680,0
|
|
20230721,113700,2822300,2680,2680,2680,2680,0
|
|
20230721,113600,2822300,2680,2680,2680,2680,0
|
|
20230721,113500,2822300,2680,2680,2680,2680,0
|
|
20230721,113400,2822300,2680,2680,2680,2680,0
|
|
20230721,113300,2822300,2680,2680,2680,2680,0
|
|
20230721,113200,2822300,2680,2680,2680,2680,0
|
|
20230721,113100,2822300,2680,2680,2680,2680,0
|
|
20230721,113000,2822300,2680,2680,2680,2680,0
|
|
20230721,112900,2822300,2680,2680,2680,2680,0
|
|
20230721,112800,2822300,2680,2680,2680,2680,0
|
|
20230721,112700,2822300,2680,2680,2680,2680,20
|
|
20230721,112600,2768700,2680,2680,2680,2680,0
|
|
20230721,112500,2768700,2680,2680,2680,2680,0
|
|
20230721,112400,2768700,2680,2680,2680,2680,0
|
|
20230721,112300,2768700,2680,2680,2680,2680,0
|
|
20230721,112200,2768700,2680,2680,2680,2680,0
|
|
20230721,112100,2768700,2680,2680,2680,2680,0
|
|
20230721,112000,2768700,2680,2680,2680,2680,0
|
|
20230721,111900,2768700,2680,2680,2680,2680,359
|
|
20230721,111800,1806580,2690,2690,2690,2690,0
|
|
20230721,111700,1806580,2690,2690,2690,2690,0
|
|
20230721,111600,1806580,2690,2690,2690,2690,0
|
|
20230721,111500,1806580,2690,2690,2690,2690,0
|
|
20230721,111400,1806580,2690,2690,2690,2690,0
|
|
20230721,111300,1806580,2690,2690,2690,2690,0
|
|
20230721,111200,1806580,2690,2690,2690,2690,0
|
|
20230721,111100,1806580,2690,2690,2690,2690,0
|
|
20230721,111000,1806580,2690,2690,2690,2690,0
|
|
20230721,110900,1806580,2690,2690,2690,2690,0
|
|
20230721,110800,1806580,2690,2690,2690,2690,0
|
|
20230721,110700,1806580,2690,2690,2690,2690,0
|
|
20230721,110600,1806580,2690,2690,2690,2690,0
|
|
20230721,110500,1806580,2690,2690,2690,2690,0
|
|
20230721,110400,1806580,2690,2690,2690,2690,0
|
|
20230721,110300,1806580,2690,2690,2690,2690,0
|
|
20230721,110200,1806580,2690,2690,2690,2690,0
|
|
20230721,110100,1806580,2690,2690,2690,2690,0
|
|
20230721,110000,1806580,2690,2690,2690,2690,0
|
|
20230721,105900,1806580,2690,2690,2690,2690,0
|
|
20230721,105800,1806580,2690,2690,2690,2690,0
|
|
20230721,105700,1806580,2690,2690,2690,2690,0
|
|
20230721,105600,1806580,2690,2690,2690,2690,0
|
|
20230721,105500,1806580,2690,2690,2690,2690,0
|
|
20230721,105400,1806580,2690,2690,2690,2690,0
|
|
20230721,105300,1806580,2690,2690,2690,2690,0
|
|
20230721,105200,1806580,2690,2690,2690,2690,0
|
|
20230721,105100,1806580,2690,2690,2690,2690,0
|
|
20230721,105000,1806580,2690,2690,2690,2690,0
|
|
20230721,104900,1806580,2690,2690,2690,2690,0
|
|
20230721,104800,1806580,2690,2690,2690,2690,0
|
|
20230721,104700,1806580,2690,2690,2690,2690,0
|
|
20230721,104600,1806580,2690,2690,2690,2690,0
|
|
20230721,104500,1806580,2690,2690,2690,2690,0
|
|
20230721,104400,1806580,2690,2690,2690,2690,0
|
|
20230721,104300,1806580,2690,2690,2690,2690,0
|
|
20230721,104200,1806580,2690,2690,2690,2690,0
|
|
20230721,104100,1806580,2690,2690,2690,2690,0
|
|
20230721,104000,1806580,2690,2690,2690,2690,0
|
|
20230721,103900,1806580,2690,2690,2690,2690,0
|
|
20230721,103800,1806580,2690,2690,2690,2690,0
|
|
20230721,103700,1806580,2690,2690,2690,2690,0
|
|
20230721,103600,1806580,2690,2690,2690,2690,0
|
|
20230721,103500,1806580,2690,2690,2690,2690,0
|
|
20230721,103400,1806580,2690,2690,2690,2690,0
|
|
20230721,103300,1806580,2690,2690,2690,2690,0
|
|
20230721,103200,1806580,2690,2690,2690,2690,0
|
|
20230721,103100,1806580,2690,2690,2690,2690,0
|
|
20230721,103000,1806580,2690,2690,2690,2690,0
|
|
20230721,102900,1806580,2690,2690,2690,2690,0
|
|
20230721,102800,1806580,2690,2690,2690,2690,0
|
|
20230721,102700,1806580,2690,2690,2690,2690,0
|
|
20230721,102600,1806580,2690,2690,2690,2690,0
|
|
20230721,102500,1806580,2690,2690,2690,2690,0
|
|
20230721,102400,1806580,2690,2690,2690,2690,0
|
|
20230721,102300,1806580,2690,2690,2690,2690,0
|
|
20230721,102200,1806580,2690,2690,2690,2690,0
|
|
20230721,102100,1806580,2690,2690,2690,2690,0
|
|
20230721,102000,1806580,2690,2690,2690,2690,0
|
|
20230721,101900,1806580,2690,2690,2690,2690,0
|
|
20230721,101800,1806580,2690,2690,2690,2690,0
|
|
20230721,101700,1806580,2690,2690,2690,2690,0
|
|
20230721,101600,1806580,2690,2690,2690,2690,0
|
|
20230721,101500,1806580,2690,2690,2690,2690,200
|
|
20230721,101400,1268580,2680,2680,2680,2680,0
|
|
20230721,101300,1268580,2680,2680,2680,2680,0
|
|
20230721,101200,1268580,2680,2680,2680,2680,0
|
|
20230721,101100,1268580,2680,2680,2680,2680,0
|
|
20230721,101000,1268580,2680,2680,2680,2680,0
|
|
20230721,100900,1268580,2680,2680,2680,2680,0
|
|
20230721,100800,1268580,2680,2680,2680,2680,0
|
|
20230721,100700,1268580,2680,2680,2680,2680,0
|
|
20230721,100600,1268580,2680,2680,2680,2680,0
|
|
20230721,100500,1268580,2680,2680,2680,2680,0
|
|
20230721,100400,1268580,2680,2680,2680,2680,0
|
|
20230721,100300,1268580,2680,2680,2680,2680,0
|
|
20230721,100200,1268580,2680,2680,2680,2680,0
|
|
20230721,100100,1268580,2680,2680,2680,2680,0
|
|
20230721,100000,1268580,2680,2680,2680,2680,0
|
|
20230721,095900,1268580,2680,2680,2680,2680,0
|
|
20230721,095800,1268580,2680,2680,2680,2680,0
|
|
20230721,095700,1268580,2680,2680,2680,2680,0
|
|
20230721,095600,1268580,2680,2680,2680,2680,0
|
|
20230721,095500,1268580,2680,2680,2680,2680,0
|
|
20230721,095400,1268580,2680,2680,2680,2680,0
|
|
20230721,095300,1268580,2680,2680,2680,2680,0
|
|
20230721,095200,1268580,2680,2680,2680,2680,0
|
|
20230721,095100,1268580,2680,2680,2680,2680,0
|
|
20230721,095000,1268580,2680,2680,2680,2680,0
|
|
20230721,094900,1268580,2680,2685,2685,2680,112
|
|
20230721,094800,968415,2690,2690,2690,2690,0
|
|
20230721,094700,968415,2690,2690,2690,2690,0
|
|
20230721,094600,968415,2690,2690,2690,2690,0
|
|
20230721,094500,968415,2690,2690,2690,2690,0
|
|
20230721,094400,968415,2690,2690,2690,2690,0
|
|
20230721,094300,968415,2690,2690,2690,2690,0
|
|
20230721,094200,968415,2690,2690,2690,2690,0
|
|
20230721,094100,968415,2690,2690,2690,2690,0
|
|
20230721,094000,968415,2690,2690,2690,2690,0
|
|
20230721,093900,968415,2690,2690,2690,2690,0
|
|
20230721,093800,968415,2690,2690,2690,2690,0
|
|
20230721,093700,968415,2690,2690,2690,2690,0
|
|
20230721,093600,968415,2690,2690,2690,2690,0
|
|
20230721,093500,968415,2690,2690,2690,2690,0
|
|
20230721,093400,968415,2690,2690,2690,2690,0
|
|
20230721,093300,968415,2690,2690,2690,2690,0
|
|
20230721,093200,968415,2690,2690,2690,2690,0
|
|
20230721,093100,968415,2690,2690,2690,2690,0
|
|
20230721,093000,968415,2690,2690,2690,2690,0
|
|
20230721,092900,968415,2690,2690,2690,2690,0
|
|
20230721,092800,968415,2690,2690,2690,2690,0
|
|
20230721,092700,968415,2690,2690,2690,2690,0
|
|
20230721,092600,968415,2690,2690,2690,2690,0
|
|
20230721,092500,968415,2690,2690,2690,2690,0
|
|
20230721,092400,968415,2690,2690,2690,2690,0
|
|
20230721,092300,968415,2690,2690,2690,2690,0
|
|
20230721,092200,968415,2690,2690,2690,2690,0
|
|
20230721,092100,968415,2690,2690,2690,2690,0
|
|
20230721,092000,968415,2690,2690,2690,2690,0
|
|
20230721,091900,968415,2690,2690,2690,2690,0
|
|
20230721,091800,968415,2690,2690,2690,2690,0
|
|
20230721,091700,968415,2690,2690,2690,2690,0
|
|
20230721,091600,968415,2690,2690,2690,2690,0
|
|
20230721,091500,968415,2690,2690,2690,2690,0
|
|
20230721,091400,968415,2690,2690,2690,2690,0
|
|
20230721,091300,968415,2690,2690,2690,2690,0
|
|
20230721,091200,968415,2690,2690,2690,2690,0
|
|
20230721,091100,968415,2690,2690,2690,2690,0
|
|
20230721,091000,968415,2690,2690,2690,2690,47
|
|
20230721,090900,841985,2690,2690,2690,2690,0
|
|
20230721,090800,841985,2690,2690,2690,2690,0
|
|
20230721,090700,841985,2690,2690,2690,2690,0
|
|
20230721,090600,841985,2690,2690,2690,2690,40
|
|
20230721,090500,734385,2690,2690,2690,2690,1
|
|
20230721,090400,731695,2695,2695,2695,2695,0
|
|
20230721,090300,731695,2695,2695,2695,2695,0
|
|
20230721,090200,731695,2695,2695,2695,2695,0
|
|
20230721,090100,731695,2695,2695,2695,2695,0
|
|
20230721,090000,731695,2695,2700,2700,2695,271
|