607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190400,63259610,2360,2360,2360,2360,488
|
|
20230705,190300,63259610,2360,2360,2360,2360,0
|
|
20230705,190200,63259610,2360,2360,2360,2360,0
|
|
20230705,190100,63259610,2360,2360,2360,2360,0
|
|
20230705,190000,63259610,2360,2360,2360,2360,0
|
|
20230705,185900,63259610,2360,2360,2360,2360,0
|
|
20230705,185800,63259610,2360,2360,2360,2360,0
|
|
20230705,185700,63259610,2360,2360,2360,2360,0
|
|
20230705,185600,63259610,2360,2360,2360,2360,0
|
|
20230705,185500,63259610,2360,2360,2360,2360,0
|
|
20230705,185400,63259610,2360,2360,2360,2360,0
|
|
20230705,185300,63259610,2360,2360,2360,2360,0
|
|
20230705,185200,63259610,2360,2360,2360,2360,0
|
|
20230705,185100,63259610,2360,2360,2360,2360,0
|
|
20230705,185000,63259610,2360,2360,2360,2360,0
|
|
20230705,184900,63259610,2360,2360,2360,2360,0
|
|
20230705,184800,63259610,2360,2360,2360,2360,0
|
|
20230705,184700,63259610,2360,2360,2360,2360,0
|
|
20230705,184600,63259610,2360,2360,2360,2360,0
|
|
20230705,184500,63259610,2360,2360,2360,2360,0
|
|
20230705,184400,63259610,2360,2360,2360,2360,0
|
|
20230705,184300,63259610,2360,2360,2360,2360,0
|
|
20230705,184200,63259610,2360,2360,2360,2360,0
|
|
20230705,184100,63259610,2360,2360,2360,2360,0
|
|
20230705,184000,63259610,2360,2360,2360,2360,0
|
|
20230705,183900,63259610,2360,2360,2360,2360,0
|
|
20230705,183800,63259610,2360,2360,2360,2360,0
|
|
20230705,183700,63259610,2360,2360,2360,2360,0
|
|
20230705,183600,63259610,2360,2360,2360,2360,0
|
|
20230705,183500,63259610,2360,2360,2360,2360,0
|
|
20230705,183400,63259610,2360,2360,2360,2360,488
|
|
20230705,183300,63259610,2360,2360,2360,2360,0
|
|
20230705,183200,63259610,2360,2360,2360,2360,0
|
|
20230705,183100,63259610,2360,2360,2360,2360,0
|
|
20230705,183000,63259610,2360,2360,2360,2360,0
|
|
20230705,182900,63259610,2360,2360,2360,2360,0
|
|
20230705,182800,63259610,2360,2360,2360,2360,0
|
|
20230705,182700,63259610,2360,2360,2360,2360,0
|
|
20230705,182600,63259610,2360,2360,2360,2360,0
|
|
20230705,182500,63259610,2360,2360,2360,2360,0
|
|
20230705,182400,63259610,2360,2360,2360,2360,0
|
|
20230705,182300,63259610,2360,2360,2360,2360,0
|
|
20230705,182200,63259610,2360,2360,2360,2360,0
|
|
20230705,182100,63259610,2360,2360,2360,2360,0
|
|
20230705,182000,63259610,2360,2360,2360,2360,0
|
|
20230705,181900,63259610,2360,2360,2360,2360,0
|
|
20230705,181800,63259610,2360,2360,2360,2360,0
|
|
20230705,181700,63259610,2360,2360,2360,2360,0
|
|
20230705,181600,63259610,2360,2360,2360,2360,0
|
|
20230705,181500,63259610,2360,2360,2360,2360,0
|
|
20230705,181400,63259610,2360,2360,2360,2360,0
|
|
20230705,181300,63259610,2360,2360,2360,2360,0
|
|
20230705,181200,63259610,2360,2360,2360,2360,0
|
|
20230705,181100,63259610,2360,2360,2360,2360,0
|
|
20230705,181000,63259610,2360,2360,2360,2360,0
|
|
20230705,180900,63259610,2360,2360,2360,2360,0
|
|
20230705,180800,63259610,2360,2360,2360,2360,0
|
|
20230705,180700,63259610,2360,2360,2360,2360,0
|
|
20230705,180600,63259610,2360,2360,2360,2360,0
|
|
20230705,180500,63259610,2360,2360,2360,2360,0
|
|
20230705,180400,63259610,2360,2360,2360,2360,488
|
|
20230705,180300,63259610,2360,2360,2360,2360,0
|
|
20230705,180200,63259610,2360,2360,2360,2360,0
|
|
20230705,180100,63259610,2360,2360,2360,2360,0
|
|
20230705,180000,63259610,2360,2360,2360,2360,0
|
|
20230705,175900,63259610,2360,2360,2360,2360,0
|
|
20230705,175800,63259610,2360,2360,2360,2360,0
|
|
20230705,175700,63259610,2360,2360,2360,2360,0
|
|
20230705,175600,63259610,2360,2360,2360,2360,0
|
|
20230705,175500,63259610,2360,2360,2360,2360,0
|
|
20230705,175400,63259610,2360,2360,2360,2360,0
|
|
20230705,175300,63259610,2360,2360,2360,2360,0
|
|
20230705,175200,63259610,2360,2360,2360,2360,0
|
|
20230705,175100,63259610,2360,2360,2360,2360,0
|
|
20230705,175000,63259610,2360,2360,2360,2360,0
|
|
20230705,174900,63259610,2360,2360,2360,2360,0
|
|
20230705,174800,63259610,2360,2360,2360,2360,0
|
|
20230705,174700,63259610,2360,2360,2360,2360,0
|
|
20230705,174600,63259610,2360,2360,2360,2360,0
|
|
20230705,174500,63259610,2360,2360,2360,2360,0
|
|
20230705,174400,63259610,2360,2360,2360,2360,0
|
|
20230705,174300,63259610,2360,2360,2360,2360,0
|
|
20230705,174200,63259610,2360,2360,2360,2360,0
|
|
20230705,174100,63259610,2360,2360,2360,2360,0
|
|
20230705,174000,63259610,2360,2360,2360,2360,0
|
|
20230705,173900,63259610,2360,2360,2360,2360,0
|
|
20230705,173800,63259610,2360,2360,2360,2360,0
|
|
20230705,173700,63259610,2360,2360,2360,2360,0
|
|
20230705,173600,63259610,2360,2360,2360,2360,0
|
|
20230705,173500,63259610,2360,2360,2360,2360,0
|
|
20230705,173400,63259610,2360,2360,2360,2360,488
|
|
20230705,173300,63259610,2360,2360,2360,2360,0
|
|
20230705,173200,63259610,2360,2360,2360,2360,0
|
|
20230705,173100,63259610,2360,2360,2360,2360,0
|
|
20230705,173000,63259610,2360,2360,2360,2360,0
|
|
20230705,172900,63259610,2360,2360,2360,2360,0
|
|
20230705,172800,63259610,2360,2360,2360,2360,0
|
|
20230705,172700,63259610,2360,2360,2360,2360,0
|
|
20230705,172600,63259610,2360,2360,2360,2360,0
|
|
20230705,172500,63259610,2360,2360,2360,2360,0
|
|
20230705,172400,63259610,2360,2360,2360,2360,0
|
|
20230705,172300,63259610,2360,2360,2360,2360,0
|
|
20230705,172200,63259610,2360,2360,2360,2360,0
|
|
20230705,172100,63259610,2360,2360,2360,2360,0
|
|
20230705,172000,63259610,2360,2360,2360,2360,0
|
|
20230705,171900,63259610,2360,2360,2360,2360,0
|
|
20230705,171800,63259610,2360,2360,2360,2360,0
|
|
20230705,171700,63259610,2360,2360,2360,2360,0
|
|
20230705,171600,63259610,2360,2360,2360,2360,0
|
|
20230705,171500,63259610,2360,2360,2360,2360,0
|
|
20230705,171400,63259610,2360,2360,2360,2360,0
|
|
20230705,171300,63259610,2360,2360,2360,2360,0
|
|
20230705,171200,63259610,2360,2360,2360,2360,0
|
|
20230705,171100,63259610,2360,2360,2360,2360,0
|
|
20230705,171000,63259610,2360,2360,2360,2360,0
|
|
20230705,170900,63259610,2360,2360,2360,2360,0
|
|
20230705,170800,63259610,2360,2360,2360,2360,0
|
|
20230705,170700,63259610,2360,2360,2360,2360,0
|
|
20230705,170600,63259610,2360,2360,2360,2360,0
|
|
20230705,170500,63259610,2360,2360,2360,2360,0
|
|
20230705,170400,63259610,2360,2360,2360,2360,488
|
|
20230705,170300,63259610,2360,2360,2360,2360,0
|
|
20230705,170200,63259610,2360,2360,2360,2360,0
|
|
20230705,170100,63259610,2360,2360,2360,2360,0
|
|
20230705,170000,63259610,2360,2360,2360,2360,0
|
|
20230705,165900,63259610,2360,2360,2360,2360,0
|
|
20230705,165800,63259610,2360,2360,2360,2360,0
|
|
20230705,165700,63259610,2360,2360,2360,2360,0
|
|
20230705,165600,63259610,2360,2360,2360,2360,0
|
|
20230705,165500,63259610,2360,2360,2360,2360,0
|
|
20230705,165400,63259610,2360,2360,2360,2360,0
|
|
20230705,165300,63259610,2360,2360,2360,2360,0
|
|
20230705,165200,63259610,2360,2360,2360,2360,0
|
|
20230705,165100,63259610,2360,2360,2360,2360,0
|
|
20230705,165000,63259610,2360,2360,2360,2360,0
|
|
20230705,164900,63259610,2360,2360,2360,2360,0
|
|
20230705,164800,63259610,2360,2360,2360,2360,0
|
|
20230705,164700,63259610,2360,2360,2360,2360,0
|
|
20230705,164600,63259610,2360,2360,2360,2360,0
|
|
20230705,164500,63259610,2360,2360,2360,2360,0
|
|
20230705,164400,63259610,2360,2360,2360,2360,0
|
|
20230705,164300,63259610,2360,2360,2360,2360,0
|
|
20230705,164200,63259610,2360,2360,2360,2360,0
|
|
20230705,164100,63259610,2360,2360,2360,2360,0
|
|
20230705,164000,63259610,2360,2360,2360,2360,0
|
|
20230705,163900,63259610,2360,2360,2360,2360,0
|
|
20230705,163800,63259610,2360,2360,2360,2360,0
|
|
20230705,163700,63259610,2360,2360,2360,2360,0
|
|
20230705,163600,63259610,2360,2360,2360,2360,0
|
|
20230705,163500,63259610,2360,2360,2360,2360,0
|
|
20230705,163400,63259610,2360,2360,2360,2360,488
|
|
20230705,163300,63259610,2360,2360,2360,2360,0
|
|
20230705,163200,63259610,2360,2360,2360,2360,0
|
|
20230705,163100,63259610,2360,2360,2360,2360,0
|
|
20230705,163000,63259610,2360,2360,2360,2360,0
|
|
20230705,162900,63259610,2360,2360,2360,2360,0
|
|
20230705,162800,63259610,2360,2360,2360,2360,0
|
|
20230705,162700,63259610,2360,2360,2360,2360,0
|
|
20230705,162600,63259610,2360,2360,2360,2360,0
|
|
20230705,162500,63259610,2360,2360,2360,2360,0
|
|
20230705,162400,63259610,2360,2360,2360,2360,0
|
|
20230705,162300,63259610,2360,2360,2360,2360,0
|
|
20230705,162200,63259610,2360,2360,2360,2360,0
|
|
20230705,162100,63259610,2360,2360,2360,2360,0
|
|
20230705,162000,63259610,2360,2360,2360,2360,0
|
|
20230705,161900,63259610,2360,2360,2360,2360,0
|
|
20230705,161800,63259610,2360,2360,2360,2360,0
|
|
20230705,161700,63259610,2360,2360,2360,2360,0
|
|
20230705,161600,63259610,2360,2360,2360,2360,0
|
|
20230705,161500,63259610,2360,2360,2360,2360,0
|
|
20230705,161400,63259610,2360,2360,2360,2360,0
|
|
20230705,161300,63259610,2360,2360,2360,2360,0
|
|
20230705,161200,63259610,2360,2360,2360,2360,0
|
|
20230705,161100,63259610,2360,2360,2360,2360,0
|
|
20230705,161000,63259610,2360,2360,2360,2360,0
|
|
20230705,160900,63259610,2360,2360,2360,2360,0
|
|
20230705,160800,63259610,2360,2360,2360,2360,0
|
|
20230705,160700,63259610,2360,2360,2360,2360,0
|
|
20230705,160600,63259610,2360,2360,2360,2360,0
|
|
20230705,160500,63259610,2360,2360,2360,2360,0
|
|
20230705,160400,63259610,2360,2360,2360,2360,488
|
|
20230705,160300,63259610,2360,2360,2360,2360,0
|
|
20230705,160200,63259610,2360,2360,2360,2360,0
|
|
20230705,160100,63259610,2360,2360,2360,2360,0
|
|
20230705,160000,63259610,2360,2360,2360,2360,0
|
|
20230705,155900,63259610,2360,2360,2360,2360,0
|
|
20230705,155800,63259610,2360,2360,2360,2360,0
|
|
20230705,155700,63259610,2360,2360,2360,2360,0
|
|
20230705,155600,63259610,2360,2360,2360,2360,0
|
|
20230705,155500,63259610,2360,2360,2360,2360,0
|
|
20230705,155400,63259610,2360,2360,2360,2360,0
|
|
20230705,155300,63259610,2360,2360,2360,2360,0
|
|
20230705,155200,63259610,2360,2360,2360,2360,0
|
|
20230705,155100,63259610,2360,2360,2360,2360,0
|
|
20230705,155000,63259610,2360,2360,2360,2360,0
|
|
20230705,154900,63259610,2360,2360,2360,2360,0
|
|
20230705,154800,63259610,2360,2360,2360,2360,0
|
|
20230705,154700,63259610,2360,2360,2360,2360,0
|
|
20230705,154600,63259610,2360,2360,2360,2360,0
|
|
20230705,154500,63259610,2360,2360,2360,2360,0
|
|
20230705,154400,63259610,2360,2360,2360,2360,0
|
|
20230705,154300,63259610,2360,2360,2360,2360,0
|
|
20230705,154200,63259610,2360,2360,2360,2360,0
|
|
20230705,154100,63259610,2360,2360,2360,2360,0
|
|
20230705,154000,63259610,2360,2360,2360,2360,0
|
|
20230705,153900,63259610,2360,2360,2360,2360,0
|
|
20230705,153800,63259610,2360,2360,2360,2360,0
|
|
20230705,153700,63259610,2360,2360,2360,2360,0
|
|
20230705,153600,63259610,2360,2360,2360,2360,0
|
|
20230705,153500,63259610,2360,2360,2360,2360,0
|
|
20230705,153400,63259610,2360,2360,2360,2360,488
|
|
20230705,153300,63259610,2360,2360,2360,2360,0
|
|
20230705,153200,63259610,2360,2360,2360,2360,0
|
|
20230705,153100,63259610,2360,2360,2360,2360,0
|
|
20230705,153000,63259610,2360,2360,2360,2360,488
|
|
20230705,152900,62107930,2370,2370,2370,2370,0
|
|
20230705,152800,62107930,2370,2370,2370,2370,0
|
|
20230705,152700,62107930,2370,2370,2370,2370,0
|
|
20230705,152600,62107930,2370,2370,2370,2370,0
|
|
20230705,152500,62107930,2370,2370,2370,2370,0
|
|
20230705,152400,62107930,2370,2370,2370,2370,0
|
|
20230705,152300,62107930,2370,2370,2370,2370,0
|
|
20230705,152200,62107930,2370,2370,2370,2370,0
|
|
20230705,152100,62107930,2370,2370,2370,2370,0
|
|
20230705,152000,62107930,2370,2370,2370,2370,0
|
|
20230705,151900,62107930,2370,2370,2370,2370,0
|
|
20230705,151800,62107930,2370,2370,2370,2370,18
|
|
20230705,151700,62065270,2370,2370,2370,2370,10
|
|
20230705,151600,62041570,2370,2370,2370,2370,44
|
|
20230705,151500,61937290,2370,2370,2370,2370,2104
|
|
20230705,151400,56950810,2370,2370,2370,2370,2
|
|
20230705,151300,56946070,2370,2370,2370,2370,0
|
|
20230705,151200,56946070,2370,2370,2370,2370,0
|
|
20230705,151100,56946070,2370,2370,2370,2370,1
|
|
20230705,151000,56943700,2370,2365,2370,2365,29
|
|
20230705,150900,56875065,2370,2370,2370,2370,0
|
|
20230705,150800,56875065,2370,2370,2370,2370,0
|
|
20230705,150700,56875065,2370,2370,2370,2370,0
|
|
20230705,150600,56875065,2370,2370,2370,2370,0
|
|
20230705,150500,56875065,2370,2370,2370,2370,0
|
|
20230705,150400,56875065,2370,2370,2370,2370,0
|
|
20230705,150300,56875065,2370,2370,2370,2370,10
|
|
20230705,150200,56851365,2370,2370,2370,2370,1
|
|
20230705,150100,56848995,2370,2370,2370,2370,0
|
|
20230705,150000,56848995,2370,2370,2370,2370,0
|
|
20230705,145900,56848995,2370,2370,2370,2370,0
|
|
20230705,145800,56848995,2370,2370,2370,2370,3
|
|
20230705,145700,56841885,2365,2365,2365,2365,10
|
|
20230705,145600,56818235,2365,2365,2365,2365,10
|
|
20230705,145500,56794585,2360,2360,2360,2360,0
|
|
20230705,145400,56794585,2360,2360,2360,2360,30
|
|
20230705,145300,56723785,2370,2370,2370,2370,0
|
|
20230705,145200,56723785,2370,2370,2370,2370,0
|
|
20230705,145100,56723785,2370,2370,2370,2370,0
|
|
20230705,145000,56723785,2370,2370,2370,2370,0
|
|
20230705,144900,56723785,2370,2370,2370,2370,0
|
|
20230705,144800,56723785,2370,2370,2370,2370,3
|
|
20230705,144700,56716675,2365,2365,2365,2365,63
|
|
20230705,144600,56567680,2370,2370,2370,2370,0
|
|
20230705,144500,56567680,2370,2370,2370,2370,0
|
|
20230705,144400,56567680,2370,2370,2370,2370,0
|
|
20230705,144300,56567680,2370,2370,2370,2370,0
|
|
20230705,144200,56567680,2370,2370,2370,2370,0
|
|
20230705,144100,56567680,2370,2370,2370,2370,0
|
|
20230705,144000,56567680,2370,2370,2370,2370,0
|
|
20230705,143900,56567680,2370,2370,2370,2370,0
|
|
20230705,143800,56567680,2370,2370,2370,2370,0
|
|
20230705,143700,56567680,2370,2370,2370,2370,0
|
|
20230705,143600,56567680,2370,2370,2370,2370,0
|
|
20230705,143500,56567680,2370,2370,2370,2370,0
|
|
20230705,143400,56567680,2370,2370,2370,2370,1
|
|
20230705,143300,56565310,2360,2360,2360,2360,106
|
|
20230705,143200,56315150,2365,2365,2365,2365,0
|
|
20230705,143100,56315150,2365,2365,2365,2365,970
|
|
20230705,143000,54021100,2365,2365,2365,2365,0
|
|
20230705,142900,54021100,2365,2365,2365,2365,0
|
|
20230705,142800,54021100,2365,2365,2365,2365,800
|
|
20230705,142700,52129100,2370,2370,2370,2370,9
|
|
20230705,142600,52107770,2370,2370,2370,2370,0
|
|
20230705,142500,52107770,2370,2370,2370,2370,0
|
|
20230705,142400,52107770,2370,2370,2370,2370,16
|
|
20230705,142300,52069850,2370,2370,2370,2370,0
|
|
20230705,142200,52069850,2370,2370,2370,2370,0
|
|
20230705,142100,52069850,2370,2370,2370,2370,10
|
|
20230705,142000,52046150,2365,2365,2365,2365,1049
|
|
20230705,141900,49565265,2365,2365,2365,2365,0
|
|
20230705,141800,49565265,2365,2365,2365,2365,3
|
|
20230705,141700,49558170,2375,2375,2375,2375,0
|
|
20230705,141600,49558170,2375,2375,2375,2375,0
|
|
20230705,141500,49558170,2375,2375,2375,2375,0
|
|
20230705,141400,49558170,2375,2375,2375,2375,0
|
|
20230705,141300,49558170,2375,2375,2375,2375,42
|
|
20230705,141200,49458420,2370,2370,2370,2370,2
|
|
20230705,141100,49453680,2370,2370,2370,2370,1052
|
|
20230705,141000,46960440,2375,2375,2375,2375,0
|
|
20230705,140900,46960440,2375,2375,2375,2375,0
|
|
20230705,140800,46960440,2375,2375,2375,2375,0
|
|
20230705,140700,46960440,2375,2375,2375,2375,0
|
|
20230705,140600,46960440,2375,2375,2375,2375,6
|
|
20230705,140500,46946190,2375,2375,2375,2375,0
|
|
20230705,140400,46946190,2375,2375,2375,2375,0
|
|
20230705,140300,46946190,2375,2375,2375,2375,4
|
|
20230705,140200,46936690,2375,2375,2375,2375,0
|
|
20230705,140100,46936690,2375,2375,2375,2375,0
|
|
20230705,140000,46936690,2375,2375,2375,2375,0
|
|
20230705,135900,46936690,2375,2375,2375,2375,0
|
|
20230705,135800,46936690,2375,2375,2375,2375,0
|
|
20230705,135700,46936690,2375,2375,2375,2375,0
|
|
20230705,135600,46936690,2375,2375,2375,2375,0
|
|
20230705,135500,46936690,2375,2375,2375,2375,15
|
|
20230705,135400,46901065,2370,2370,2370,2370,0
|
|
20230705,135300,46901065,2370,2370,2370,2370,0
|
|
20230705,135200,46901065,2370,2375,2375,2370,800
|
|
20230705,135100,45003320,2380,2380,2380,2380,0
|
|
20230705,135000,45003320,2380,2380,2380,2380,0
|
|
20230705,134900,45003320,2380,2380,2380,2380,0
|
|
20230705,134800,45003320,2380,2380,2380,2380,1
|
|
20230705,134700,45000940,2380,2380,2380,2380,0
|
|
20230705,134600,45000940,2380,2380,2380,2380,0
|
|
20230705,134500,45000940,2380,2380,2380,2380,0
|
|
20230705,134400,45000940,2380,2380,2380,2380,0
|
|
20230705,134300,45000940,2380,2380,2380,2380,0
|
|
20230705,134200,45000940,2380,2380,2380,2380,0
|
|
20230705,134100,45000940,2380,2380,2380,2380,0
|
|
20230705,134000,45000940,2380,2380,2380,2380,0
|
|
20230705,133900,45000940,2380,2380,2380,2380,0
|
|
20230705,133800,45000940,2380,2380,2380,2380,0
|
|
20230705,133700,45000940,2380,2380,2380,2380,0
|
|
20230705,133600,45000940,2380,2380,2380,2380,0
|
|
20230705,133500,45000940,2380,2380,2380,2380,0
|
|
20230705,133400,45000940,2380,2380,2380,2380,0
|
|
20230705,133300,45000940,2380,2380,2380,2380,0
|
|
20230705,133200,45000940,2380,2380,2380,2380,0
|
|
20230705,133100,45000940,2380,2380,2380,2380,0
|
|
20230705,133000,45000940,2380,2380,2380,2380,0
|
|
20230705,132900,45000940,2380,2380,2380,2380,100
|
|
20230705,132800,44762940,2375,2375,2375,2375,0
|
|
20230705,132700,44762940,2375,2375,2375,2375,0
|
|
20230705,132600,44762940,2375,2375,2375,2375,0
|
|
20230705,132500,44762940,2375,2375,2375,2375,0
|
|
20230705,132400,44762940,2375,2375,2375,2375,0
|
|
20230705,132300,44762940,2375,2375,2375,2375,0
|
|
20230705,132200,44762940,2375,2375,2375,2375,0
|
|
20230705,132100,44762940,2375,2375,2375,2375,0
|
|
20230705,132000,44762940,2375,2375,2375,2375,0
|
|
20230705,131900,44762940,2375,2375,2375,2375,0
|
|
20230705,131800,44762940,2375,2375,2375,2375,50
|
|
20230705,131700,44644190,2375,2375,2375,2375,4
|
|
20230705,131600,44634690,2375,2375,2375,2375,20
|
|
20230705,131500,44587190,2370,2370,2370,2370,0
|
|
20230705,131400,44587190,2370,2370,2370,2370,0
|
|
20230705,131300,44587190,2370,2375,2375,2370,1756
|
|
20230705,131200,40425210,2380,2380,2380,2380,0
|
|
20230705,131100,40425210,2380,2380,2380,2380,0
|
|
20230705,131000,40425210,2380,2380,2380,2380,0
|
|
20230705,130900,40425210,2380,2380,2380,2380,0
|
|
20230705,130800,40425210,2380,2380,2380,2380,0
|
|
20230705,130700,40425210,2380,2380,2380,2380,1
|
|
20230705,130600,40422830,2385,2385,2385,2385,0
|
|
20230705,130500,40422830,2385,2385,2385,2385,0
|
|
20230705,130400,40422830,2385,2385,2385,2385,0
|
|
20230705,130300,40422830,2385,2385,2385,2385,0
|
|
20230705,130200,40422830,2385,2385,2385,2385,0
|
|
20230705,130100,40422830,2385,2385,2385,2385,1
|
|
20230705,130000,40420445,2370,2370,2370,2370,0
|
|
20230705,125900,40420445,2370,2370,2370,2370,18
|
|
20230705,125800,40377785,2380,2380,2380,2380,0
|
|
20230705,125700,40377785,2380,2380,2380,2380,0
|
|
20230705,125600,40377785,2380,2380,2380,2380,0
|
|
20230705,125500,40377785,2380,2380,2380,2380,100
|
|
20230705,125400,40139785,2380,2380,2380,2380,0
|
|
20230705,125300,40139785,2380,2380,2380,2380,0
|
|
20230705,125200,40139785,2380,2380,2380,2380,50
|
|
20230705,125100,40020785,2380,2380,2380,2380,2
|
|
20230705,125000,40016025,2375,2375,2375,2375,0
|
|
20230705,124900,40016025,2375,2375,2375,2375,0
|
|
20230705,124800,40016025,2375,2375,2375,2375,0
|
|
20230705,124700,40016025,2375,2375,2375,2375,0
|
|
20230705,124600,40016025,2375,2375,2375,2375,0
|
|
20230705,124500,40016025,2375,2375,2375,2375,0
|
|
20230705,124400,40016025,2375,2375,2375,2375,5
|
|
20230705,124300,40004150,2385,2385,2385,2385,0
|
|
20230705,124200,40004150,2385,2385,2385,2385,0
|
|
20230705,124100,40004150,2385,2385,2385,2385,0
|
|
20230705,124000,40004150,2385,2385,2385,2385,0
|
|
20230705,123900,40004150,2385,2385,2385,2385,0
|
|
20230705,123800,40004150,2385,2385,2385,2385,0
|
|
20230705,123700,40004150,2385,2385,2385,2385,0
|
|
20230705,123600,40004150,2385,2385,2385,2385,1
|
|
20230705,123500,40001765,2380,2380,2380,2380,0
|
|
20230705,123400,40001765,2380,2380,2380,2380,0
|
|
20230705,123300,40001765,2380,2380,2380,2380,0
|
|
20230705,123200,40001765,2380,2380,2380,2380,0
|
|
20230705,123100,40001765,2380,2380,2380,2380,0
|
|
20230705,123000,40001765,2380,2380,2380,2380,0
|
|
20230705,122900,40001765,2380,2380,2380,2380,0
|
|
20230705,122800,40001765,2380,2380,2380,2380,0
|
|
20230705,122700,40001765,2380,2380,2380,2380,0
|
|
20230705,122600,40001765,2380,2380,2380,2380,0
|
|
20230705,122500,40001765,2380,2380,2380,2380,0
|
|
20230705,122400,40001765,2380,2380,2380,2380,0
|
|
20230705,122300,40001765,2380,2380,2380,2380,0
|
|
20230705,122200,40001765,2380,2380,2380,2380,42
|
|
20230705,122100,39901805,2380,2380,2380,2380,0
|
|
20230705,122000,39901805,2380,2380,2380,2380,0
|
|
20230705,121900,39901805,2380,2380,2380,2380,0
|
|
20230705,121800,39901805,2380,2380,2380,2380,0
|
|
20230705,121700,39901805,2380,2380,2380,2380,83
|
|
20230705,121600,39704265,2380,2380,2380,2380,0
|
|
20230705,121500,39704265,2380,2380,2380,2380,0
|
|
20230705,121400,39704265,2380,2380,2380,2380,0
|
|
20230705,121300,39704265,2380,2380,2380,2380,0
|
|
20230705,121200,39704265,2380,2380,2380,2380,0
|
|
20230705,121100,39704265,2380,2380,2380,2380,0
|
|
20230705,121000,39704265,2380,2380,2380,2380,0
|
|
20230705,120900,39704265,2380,2380,2380,2380,0
|
|
20230705,120800,39704265,2380,2375,2380,2375,2
|
|
20230705,120700,39699510,2375,2375,2375,2375,5
|
|
20230705,120600,39687635,2375,2375,2375,2375,111
|
|
20230705,120500,39424010,2375,2375,2375,2375,0
|
|
20230705,120400,39424010,2375,2375,2375,2375,7
|
|
20230705,120300,39407385,2375,2375,2375,2375,18
|
|
20230705,120200,39364635,2370,2370,2370,2370,0
|
|
20230705,120100,39364635,2370,2370,2370,2370,0
|
|
20230705,120000,39364635,2370,2370,2370,2370,0
|
|
20230705,115900,39364635,2370,2370,2370,2370,0
|
|
20230705,115800,39364635,2370,2370,2370,2370,0
|
|
20230705,115700,39364635,2370,2370,2370,2370,0
|
|
20230705,115600,39364635,2370,2370,2370,2370,0
|
|
20230705,115500,39364635,2370,2370,2370,2370,0
|
|
20230705,115400,39364635,2370,2370,2370,2370,0
|
|
20230705,115300,39364635,2370,2370,2370,2370,0
|
|
20230705,115200,39364635,2370,2370,2370,2370,0
|
|
20230705,115100,39364635,2370,2370,2370,2370,0
|
|
20230705,115000,39364635,2370,2370,2370,2370,758
|
|
20230705,114900,37568175,2375,2375,2375,2375,0
|
|
20230705,114800,37568175,2375,2375,2375,2375,0
|
|
20230705,114700,37568175,2375,2375,2375,2375,0
|
|
20230705,114600,37568175,2375,2375,2375,2375,0
|
|
20230705,114500,37568175,2375,2375,2375,2375,0
|
|
20230705,114400,37568175,2375,2375,2375,2375,0
|
|
20230705,114300,37568175,2375,2375,2375,2375,0
|
|
20230705,114200,37568175,2375,2375,2375,2375,0
|
|
20230705,114100,37568175,2375,2375,2375,2375,0
|
|
20230705,114000,37568175,2375,2375,2375,2375,15
|
|
20230705,113900,37532550,2380,2380,2380,2380,1
|
|
20230705,113800,37530170,2370,2370,2370,2370,0
|
|
20230705,113700,37530170,2370,2370,2370,2370,0
|
|
20230705,113600,37530170,2370,2370,2370,2370,0
|
|
20230705,113500,37530170,2370,2370,2370,2370,0
|
|
20230705,113400,37530170,2370,2370,2370,2370,0
|
|
20230705,113300,37530170,2370,2370,2370,2370,0
|
|
20230705,113200,37530170,2370,2370,2370,2370,0
|
|
20230705,113100,37530170,2370,2370,2370,2370,0
|
|
20230705,113000,37530170,2370,2370,2370,2370,0
|
|
20230705,112900,37530170,2370,2370,2370,2370,421
|
|
20230705,112800,36532400,2380,2380,2380,2380,0
|
|
20230705,112700,36532400,2380,2380,2380,2380,0
|
|
20230705,112600,36532400,2380,2380,2380,2380,0
|
|
20230705,112500,36532400,2380,2380,2380,2380,0
|
|
20230705,112400,36532400,2380,2380,2380,2380,0
|
|
20230705,112300,36532400,2380,2380,2380,2380,1
|
|
20230705,112200,36530020,2370,2370,2370,2370,0
|
|
20230705,112100,36530020,2370,2370,2370,2370,0
|
|
20230705,112000,36530020,2370,2370,2370,2370,0
|
|
20230705,111900,36530020,2370,2370,2370,2370,0
|
|
20230705,111800,36530020,2370,2370,2370,2370,0
|
|
20230705,111700,36530020,2370,2370,2370,2370,0
|
|
20230705,111600,36530020,2370,2370,2370,2370,0
|
|
20230705,111500,36530020,2370,2370,2370,2370,148
|
|
20230705,111400,36179260,2380,2380,2380,2380,0
|
|
20230705,111300,36179260,2380,2380,2380,2380,0
|
|
20230705,111200,36179260,2380,2380,2380,2375,84
|
|
20230705,111100,35979750,2380,2380,2380,2380,0
|
|
20230705,111000,35979750,2380,2380,2380,2380,0
|
|
20230705,110900,35979750,2380,2380,2380,2380,0
|
|
20230705,110800,35979750,2380,2380,2380,2380,0
|
|
20230705,110700,35979750,2380,2380,2380,2380,0
|
|
20230705,110600,35979750,2380,2380,2380,2380,0
|
|
20230705,110500,35979750,2380,2380,2380,2380,0
|
|
20230705,110400,35979750,2380,2380,2380,2380,0
|
|
20230705,110300,35979750,2380,2380,2380,2380,0
|
|
20230705,110200,35979750,2380,2380,2380,2380,0
|
|
20230705,110100,35979750,2380,2380,2380,2380,0
|
|
20230705,110000,35979750,2380,2380,2380,2380,0
|
|
20230705,105900,35979750,2380,2380,2380,2380,0
|
|
20230705,105800,35979750,2380,2380,2380,2380,0
|
|
20230705,105700,35979750,2380,2380,2380,2380,0
|
|
20230705,105600,35979750,2380,2380,2380,2380,0
|
|
20230705,105500,35979750,2380,2380,2380,2380,0
|
|
20230705,105400,35979750,2380,2380,2380,2380,0
|
|
20230705,105300,35979750,2380,2380,2380,2380,0
|
|
20230705,105200,35979750,2380,2380,2380,2380,0
|
|
20230705,105100,35979750,2380,2380,2380,2380,0
|
|
20230705,105000,35979750,2380,2380,2380,2380,1
|
|
20230705,104900,35977370,2390,2390,2390,2390,0
|
|
20230705,104800,35977370,2390,2390,2390,2390,0
|
|
20230705,104700,35977370,2390,2390,2390,2390,0
|
|
20230705,104600,35977370,2390,2390,2390,2390,0
|
|
20230705,104500,35977370,2390,2390,2390,2390,0
|
|
20230705,104400,35977370,2390,2390,2390,2390,0
|
|
20230705,104300,35977370,2390,2390,2390,2390,0
|
|
20230705,104200,35977370,2390,2390,2390,2390,0
|
|
20230705,104100,35977370,2390,2390,2390,2390,0
|
|
20230705,104000,35977370,2390,2375,2390,2375,4
|
|
20230705,103900,35967840,2375,2375,2375,2375,0
|
|
20230705,103800,35967840,2375,2375,2375,2375,0
|
|
20230705,103700,35967840,2375,2375,2375,2375,0
|
|
20230705,103600,35967840,2375,2375,2375,2375,88
|
|
20230705,103500,35758840,2375,2370,2375,2370,115
|
|
20230705,103400,35486285,2370,2370,2370,2370,240
|
|
20230705,103300,34917485,2380,2380,2380,2380,0
|
|
20230705,103200,34917485,2380,2380,2380,2380,0
|
|
20230705,103100,34917485,2380,2380,2380,2380,1
|
|
20230705,103000,34915105,2370,2370,2370,2370,0
|
|
20230705,102900,34915105,2370,2370,2370,2370,0
|
|
20230705,102800,34915105,2370,2370,2370,2370,10
|
|
20230705,102700,34891405,2380,2380,2380,2380,0
|
|
20230705,102600,34891405,2380,2380,2380,2380,1
|
|
20230705,102500,34889025,2370,2375,2375,2370,115
|
|
20230705,102400,34616385,2380,2380,2380,2380,0
|
|
20230705,102300,34616385,2380,2380,2380,2380,0
|
|
20230705,102200,34616385,2380,2380,2380,2380,0
|
|
20230705,102100,34616385,2380,2380,2380,2380,0
|
|
20230705,102000,34616385,2380,2380,2380,2380,5
|
|
20230705,101900,34604485,2370,2375,2375,2370,1000
|
|
20230705,101800,32234305,2380,2380,2380,2380,0
|
|
20230705,101700,32234305,2380,2380,2380,2380,0
|
|
20230705,101600,32234305,2380,2380,2380,2380,0
|
|
20230705,101500,32234305,2380,2380,2380,2380,0
|
|
20230705,101400,32234305,2380,2380,2380,2380,0
|
|
20230705,101300,32234305,2380,2380,2380,2380,0
|
|
20230705,101200,32234305,2380,2380,2380,2380,20
|
|
20230705,101100,32186705,2375,2375,2375,2375,0
|
|
20230705,101000,32186705,2375,2375,2375,2375,2
|
|
20230705,100900,32181955,2375,2375,2375,2375,0
|
|
20230705,100800,32181955,2375,2375,2375,2375,0
|
|
20230705,100700,32181955,2375,2375,2375,2375,391
|
|
20230705,100600,31253330,2375,2375,2375,2375,0
|
|
20230705,100500,31253330,2375,2380,2380,2375,307
|
|
20230705,100400,30523955,2385,2385,2385,2385,0
|
|
20230705,100300,30523955,2385,2385,2385,2385,0
|
|
20230705,100200,30523955,2385,2385,2385,2385,0
|
|
20230705,100100,30523955,2385,2385,2385,2385,10000
|
|
20230705,100000,6673955,2390,2390,2390,2390,0
|
|
20230705,095900,6673955,2390,2390,2390,2390,0
|
|
20230705,095800,6673955,2390,2390,2390,2390,0
|
|
20230705,095700,6673955,2390,2390,2390,2390,0
|
|
20230705,095600,6673955,2390,2390,2390,2390,0
|
|
20230705,095500,6673955,2390,2385,2390,2385,2
|
|
20230705,095400,6669180,2390,2385,2390,2385,11
|
|
20230705,095300,6642940,2385,2390,2390,2385,18
|
|
20230705,095200,6599980,2390,2380,2390,2380,366
|
|
20230705,095100,5728890,2390,2390,2390,2390,0
|
|
20230705,095000,5728890,2390,2390,2390,2390,0
|
|
20230705,094900,5728890,2390,2390,2390,2390,12
|
|
20230705,094800,5700210,2385,2385,2385,2385,0
|
|
20230705,094700,5700210,2385,2385,2385,2385,0
|
|
20230705,094600,5700210,2385,2385,2385,2385,0
|
|
20230705,094500,5700210,2385,2385,2385,2385,391
|
|
20230705,094400,4767675,2390,2390,2390,2390,0
|
|
20230705,094300,4767675,2390,2390,2390,2390,0
|
|
20230705,094200,4767675,2390,2390,2390,2390,0
|
|
20230705,094100,4767675,2390,2380,2390,2380,73
|
|
20230705,094000,4593925,2380,2385,2385,2380,347
|
|
20230705,093900,3768060,2380,2380,2380,2380,0
|
|
20230705,093800,3768060,2380,2380,2380,2380,0
|
|
20230705,093700,3768060,2380,2380,2380,2380,0
|
|
20230705,093600,3768060,2380,2380,2380,2380,0
|
|
20230705,093500,3768060,2380,2380,2380,2380,0
|
|
20230705,093400,3768060,2380,2380,2380,2380,0
|
|
20230705,093300,3768060,2380,2380,2380,2380,140
|
|
20230705,093200,3434860,2385,2385,2385,2385,0
|
|
20230705,093100,3434860,2385,2385,2385,2385,0
|
|
20230705,093000,3434860,2385,2385,2385,2385,0
|
|
20230705,092900,3434860,2385,2385,2385,2385,44
|
|
20230705,092800,3329920,2380,2380,2380,2380,0
|
|
20230705,092700,3329920,2380,2380,2380,2380,0
|
|
20230705,092600,3329920,2380,2380,2380,2380,0
|
|
20230705,092500,3329920,2380,2380,2380,2380,0
|
|
20230705,092400,3329920,2380,2380,2380,2380,0
|
|
20230705,092300,3329920,2380,2380,2380,2380,1
|
|
20230705,092200,3327540,2385,2385,2385,2385,0
|
|
20230705,092100,3327540,2385,2385,2385,2385,9
|
|
20230705,092000,3306075,2385,2385,2385,2385,0
|
|
20230705,091900,3306075,2385,2385,2385,2385,0
|
|
20230705,091800,3306075,2385,2385,2385,2385,0
|
|
20230705,091700,3306075,2385,2385,2385,2385,0
|
|
20230705,091600,3306075,2385,2385,2385,2385,0
|
|
20230705,091500,3306075,2385,2385,2385,2385,0
|
|
20230705,091400,3306075,2385,2385,2385,2385,246
|
|
20230705,091300,2719365,2385,2385,2385,2385,0
|
|
20230705,091200,2719365,2385,2385,2385,2385,0
|
|
20230705,091100,2719365,2385,2385,2385,2385,0
|
|
20230705,091000,2719365,2385,2385,2385,2385,0
|
|
20230705,090900,2719365,2385,2385,2385,2385,196
|
|
20230705,090800,2251905,2385,2385,2385,2385,20
|
|
20230705,090700,2204205,2390,2390,2390,2390,0
|
|
20230705,090600,2204205,2390,2390,2390,2390,0
|
|
20230705,090500,2204205,2390,2390,2390,2390,0
|
|
20230705,090400,2204205,2390,2390,2390,2390,0
|
|
20230705,090300,2204205,2390,2390,2390,2390,0
|
|
20230705,090200,2204205,2390,2390,2390,2390,92
|
|
20230705,090100,1984325,2390,2390,2390,2390,1
|
|
20230705,090000,1981935,2385,2385,2385,2385,831
|