608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190500,32589880,2340,2340,2340,2340,314
|
|
20230713,190400,32589880,2340,2340,2340,2340,0
|
|
20230713,190300,32589880,2340,2340,2340,2340,0
|
|
20230713,190200,32589880,2340,2340,2340,2340,0
|
|
20230713,190100,32589880,2340,2340,2340,2340,0
|
|
20230713,190000,32589880,2340,2340,2340,2340,0
|
|
20230713,185900,32589880,2340,2340,2340,2340,0
|
|
20230713,185800,32589880,2340,2340,2340,2340,0
|
|
20230713,185700,32589880,2340,2340,2340,2340,0
|
|
20230713,185600,32589880,2340,2340,2340,2340,0
|
|
20230713,185500,32589880,2340,2340,2340,2340,0
|
|
20230713,185400,32589880,2340,2340,2340,2340,0
|
|
20230713,185300,32589880,2340,2340,2340,2340,0
|
|
20230713,185200,32589880,2340,2340,2340,2340,0
|
|
20230713,185100,32589880,2340,2340,2340,2340,0
|
|
20230713,185000,32589880,2340,2340,2340,2340,0
|
|
20230713,184900,32589880,2340,2340,2340,2340,0
|
|
20230713,184800,32589880,2340,2340,2340,2340,0
|
|
20230713,184700,32589880,2340,2340,2340,2340,0
|
|
20230713,184600,32589880,2340,2340,2340,2340,0
|
|
20230713,184500,32589880,2340,2340,2340,2340,0
|
|
20230713,184400,32589880,2340,2340,2340,2340,0
|
|
20230713,184300,32589880,2340,2340,2340,2340,0
|
|
20230713,184200,32589880,2340,2340,2340,2340,0
|
|
20230713,184100,32589880,2340,2340,2340,2340,0
|
|
20230713,184000,32589880,2340,2340,2340,2340,0
|
|
20230713,183900,32589880,2340,2340,2340,2340,0
|
|
20230713,183800,32589880,2340,2340,2340,2340,0
|
|
20230713,183700,32589880,2340,2340,2340,2340,0
|
|
20230713,183600,32589880,2340,2340,2340,2340,0
|
|
20230713,183500,32589880,2340,2340,2340,2340,314
|
|
20230713,183400,32589880,2340,2340,2340,2340,0
|
|
20230713,183300,32589880,2340,2340,2340,2340,0
|
|
20230713,183200,32589880,2340,2340,2340,2340,0
|
|
20230713,183100,32589880,2340,2340,2340,2340,0
|
|
20230713,183000,32589880,2340,2340,2340,2340,0
|
|
20230713,182900,32589880,2340,2340,2340,2340,0
|
|
20230713,182800,32589880,2340,2340,2340,2340,0
|
|
20230713,182700,32589880,2340,2340,2340,2340,0
|
|
20230713,182600,32589880,2340,2340,2340,2340,0
|
|
20230713,182500,32589880,2340,2340,2340,2340,0
|
|
20230713,182400,32589880,2340,2340,2340,2340,0
|
|
20230713,182300,32589880,2340,2340,2340,2340,0
|
|
20230713,182200,32589880,2340,2340,2340,2340,0
|
|
20230713,182100,32589880,2340,2340,2340,2340,0
|
|
20230713,182000,32589880,2340,2340,2340,2340,0
|
|
20230713,181900,32589880,2340,2340,2340,2340,0
|
|
20230713,181800,32589880,2340,2340,2340,2340,0
|
|
20230713,181700,32589880,2340,2340,2340,2340,0
|
|
20230713,181600,32589880,2340,2340,2340,2340,0
|
|
20230713,181500,32589880,2340,2340,2340,2340,0
|
|
20230713,181400,32589880,2340,2340,2340,2340,0
|
|
20230713,181300,32589880,2340,2340,2340,2340,0
|
|
20230713,181200,32589880,2340,2340,2340,2340,0
|
|
20230713,181100,32589880,2340,2340,2340,2340,0
|
|
20230713,181000,32589880,2340,2340,2340,2340,0
|
|
20230713,180900,32589880,2340,2340,2340,2340,0
|
|
20230713,180800,32589880,2340,2340,2340,2340,0
|
|
20230713,180700,32589880,2340,2340,2340,2340,0
|
|
20230713,180600,32589880,2340,2340,2340,2340,0
|
|
20230713,180500,32589880,2340,2340,2340,2340,314
|
|
20230713,180400,32589880,2340,2340,2340,2340,0
|
|
20230713,180300,32589880,2340,2340,2340,2340,0
|
|
20230713,180200,32589880,2340,2340,2340,2340,0
|
|
20230713,180100,32589880,2340,2340,2340,2340,0
|
|
20230713,180000,32589880,2340,2340,2340,2340,0
|
|
20230713,175900,32589880,2340,2340,2340,2340,0
|
|
20230713,175800,32589880,2340,2340,2340,2340,0
|
|
20230713,175700,32589880,2340,2340,2340,2340,0
|
|
20230713,175600,32589880,2340,2340,2340,2340,0
|
|
20230713,175500,32589880,2340,2340,2340,2340,0
|
|
20230713,175400,32589880,2340,2340,2340,2340,0
|
|
20230713,175300,32589880,2340,2340,2340,2340,0
|
|
20230713,175200,32589880,2340,2340,2340,2340,0
|
|
20230713,175100,32589880,2340,2340,2340,2340,0
|
|
20230713,175000,32589880,2340,2340,2340,2340,0
|
|
20230713,174900,32589880,2340,2340,2340,2340,0
|
|
20230713,174800,32589880,2340,2340,2340,2340,0
|
|
20230713,174700,32589880,2340,2340,2340,2340,0
|
|
20230713,174600,32589880,2340,2340,2340,2340,0
|
|
20230713,174500,32589880,2340,2340,2340,2340,0
|
|
20230713,174400,32589880,2340,2340,2340,2340,0
|
|
20230713,174300,32589880,2340,2340,2340,2340,0
|
|
20230713,174200,32589880,2340,2340,2340,2340,0
|
|
20230713,174100,32589880,2340,2340,2340,2340,0
|
|
20230713,174000,32589880,2340,2340,2340,2340,0
|
|
20230713,173900,32589880,2340,2340,2340,2340,0
|
|
20230713,173800,32589880,2340,2340,2340,2340,0
|
|
20230713,173700,32589880,2340,2340,2340,2340,0
|
|
20230713,173600,32589880,2340,2340,2340,2340,0
|
|
20230713,173500,32589880,2340,2340,2340,2340,314
|
|
20230713,173400,32589880,2340,2340,2340,2340,0
|
|
20230713,173300,32589880,2340,2340,2340,2340,0
|
|
20230713,173200,32589880,2340,2340,2340,2340,0
|
|
20230713,173100,32589880,2340,2340,2340,2340,0
|
|
20230713,173000,32589880,2340,2340,2340,2340,0
|
|
20230713,172900,32589880,2340,2340,2340,2340,0
|
|
20230713,172800,32589880,2340,2340,2340,2340,0
|
|
20230713,172700,32589880,2340,2340,2340,2340,0
|
|
20230713,172600,32589880,2340,2340,2340,2340,0
|
|
20230713,172500,32589880,2340,2340,2340,2340,0
|
|
20230713,172400,32589880,2340,2340,2340,2340,0
|
|
20230713,172300,32589880,2340,2340,2340,2340,0
|
|
20230713,172200,32589880,2340,2340,2340,2340,0
|
|
20230713,172100,32589880,2340,2340,2340,2340,0
|
|
20230713,172000,32589880,2340,2340,2340,2340,0
|
|
20230713,171900,32589880,2340,2340,2340,2340,0
|
|
20230713,171800,32589880,2340,2340,2340,2340,0
|
|
20230713,171700,32589880,2340,2340,2340,2340,0
|
|
20230713,171600,32589880,2340,2340,2340,2340,0
|
|
20230713,171500,32589880,2340,2340,2340,2340,0
|
|
20230713,171400,32589880,2340,2340,2340,2340,0
|
|
20230713,171300,32589880,2340,2340,2340,2340,0
|
|
20230713,171200,32589880,2340,2340,2340,2340,0
|
|
20230713,171100,32589880,2340,2340,2340,2340,0
|
|
20230713,171000,32589880,2340,2340,2340,2340,0
|
|
20230713,170900,32589880,2340,2340,2340,2340,0
|
|
20230713,170800,32589880,2340,2340,2340,2340,0
|
|
20230713,170700,32589880,2340,2340,2340,2340,0
|
|
20230713,170600,32589880,2340,2340,2340,2340,0
|
|
20230713,170500,32589880,2340,2340,2340,2340,314
|
|
20230713,170400,32589880,2340,2340,2340,2340,0
|
|
20230713,170300,32589880,2340,2340,2340,2340,0
|
|
20230713,170200,32589880,2340,2340,2340,2340,0
|
|
20230713,170100,32589880,2340,2340,2340,2340,0
|
|
20230713,170000,32589880,2340,2340,2340,2340,0
|
|
20230713,165900,32589880,2340,2340,2340,2340,0
|
|
20230713,165800,32589880,2340,2340,2340,2340,0
|
|
20230713,165700,32589880,2340,2340,2340,2340,0
|
|
20230713,165600,32589880,2340,2340,2340,2340,0
|
|
20230713,165500,32589880,2340,2340,2340,2340,0
|
|
20230713,165400,32589880,2340,2340,2340,2340,0
|
|
20230713,165300,32589880,2340,2340,2340,2340,0
|
|
20230713,165200,32589880,2340,2340,2340,2340,0
|
|
20230713,165100,32589880,2340,2340,2340,2340,0
|
|
20230713,165000,32589880,2340,2340,2340,2340,0
|
|
20230713,164900,32589880,2340,2340,2340,2340,0
|
|
20230713,164800,32589880,2340,2340,2340,2340,0
|
|
20230713,164700,32589880,2340,2340,2340,2340,0
|
|
20230713,164600,32589880,2340,2340,2340,2340,0
|
|
20230713,164500,32589880,2340,2340,2340,2340,0
|
|
20230713,164400,32589880,2340,2340,2340,2340,0
|
|
20230713,164300,32589880,2340,2340,2340,2340,0
|
|
20230713,164200,32589880,2340,2340,2340,2340,0
|
|
20230713,164100,32589880,2340,2340,2340,2340,0
|
|
20230713,164000,32589880,2340,2340,2340,2340,0
|
|
20230713,163900,32589880,2340,2340,2340,2340,0
|
|
20230713,163800,32589880,2340,2340,2340,2340,0
|
|
20230713,163700,32589880,2340,2340,2340,2340,0
|
|
20230713,163600,32589880,2340,2340,2340,2340,0
|
|
20230713,163500,32589880,2340,2340,2340,2340,314
|
|
20230713,163400,32589880,2340,2340,2340,2340,0
|
|
20230713,163300,32589880,2340,2340,2340,2340,0
|
|
20230713,163200,32589880,2340,2340,2340,2340,0
|
|
20230713,163100,32589880,2340,2340,2340,2340,0
|
|
20230713,163000,32589880,2340,2340,2340,2340,0
|
|
20230713,162900,32589880,2340,2340,2340,2340,0
|
|
20230713,162800,32589880,2340,2340,2340,2340,0
|
|
20230713,162700,32589880,2340,2340,2340,2340,0
|
|
20230713,162600,32589880,2340,2340,2340,2340,0
|
|
20230713,162500,32589880,2340,2340,2340,2340,0
|
|
20230713,162400,32589880,2340,2340,2340,2340,0
|
|
20230713,162300,32589880,2340,2340,2340,2340,0
|
|
20230713,162200,32589880,2340,2340,2340,2340,0
|
|
20230713,162100,32589880,2340,2340,2340,2340,0
|
|
20230713,162000,32589880,2340,2340,2340,2340,0
|
|
20230713,161900,32589880,2340,2340,2340,2340,0
|
|
20230713,161800,32589880,2340,2340,2340,2340,0
|
|
20230713,161700,32589880,2340,2340,2340,2340,0
|
|
20230713,161600,32589880,2340,2340,2340,2340,0
|
|
20230713,161500,32589880,2340,2340,2340,2340,0
|
|
20230713,161400,32589880,2340,2340,2340,2340,0
|
|
20230713,161300,32589880,2340,2340,2340,2340,0
|
|
20230713,161200,32589880,2340,2340,2340,2340,0
|
|
20230713,161100,32589880,2340,2340,2340,2340,0
|
|
20230713,161000,32589880,2340,2340,2340,2340,0
|
|
20230713,160900,32589880,2340,2340,2340,2340,0
|
|
20230713,160800,32589880,2340,2340,2340,2340,0
|
|
20230713,160700,32589880,2340,2340,2340,2340,0
|
|
20230713,160600,32589880,2340,2340,2340,2340,0
|
|
20230713,160500,32589880,2340,2340,2340,2340,314
|
|
20230713,160400,32589880,2340,2340,2340,2340,0
|
|
20230713,160300,32589880,2340,2340,2340,2340,0
|
|
20230713,160200,32589880,2340,2340,2340,2340,0
|
|
20230713,160100,32589880,2340,2340,2340,2340,0
|
|
20230713,160000,32589880,2340,2340,2340,2340,0
|
|
20230713,155900,32589880,2340,2340,2340,2340,0
|
|
20230713,155800,32589880,2340,2340,2340,2340,0
|
|
20230713,155700,32589880,2340,2340,2340,2340,0
|
|
20230713,155600,32589880,2340,2340,2340,2340,0
|
|
20230713,155500,32589880,2340,2340,2340,2340,0
|
|
20230713,155400,32589880,2340,2340,2340,2340,0
|
|
20230713,155300,32589880,2340,2340,2340,2340,0
|
|
20230713,155200,32589880,2340,2340,2340,2340,0
|
|
20230713,155100,32589880,2340,2340,2340,2340,0
|
|
20230713,155000,32589880,2340,2340,2340,2340,0
|
|
20230713,154900,32589880,2340,2340,2340,2340,0
|
|
20230713,154800,32589880,2340,2340,2340,2340,0
|
|
20230713,154700,32589880,2340,2340,2340,2340,0
|
|
20230713,154600,32589880,2340,2340,2340,2340,0
|
|
20230713,154500,32589880,2340,2340,2340,2340,0
|
|
20230713,154400,32589880,2340,2340,2340,2340,0
|
|
20230713,154300,32589880,2340,2340,2340,2340,0
|
|
20230713,154200,32589880,2340,2340,2340,2340,0
|
|
20230713,154100,32589880,2340,2340,2340,2340,0
|
|
20230713,154000,32589880,2340,2340,2340,2340,0
|
|
20230713,153900,32589880,2340,2340,2340,2340,0
|
|
20230713,153800,32589880,2340,2340,2340,2340,0
|
|
20230713,153700,32589880,2340,2340,2340,2340,0
|
|
20230713,153600,32589880,2340,2340,2340,2340,0
|
|
20230713,153500,32589880,2340,2340,2340,2340,314
|
|
20230713,153400,32589880,2340,2340,2340,2340,0
|
|
20230713,153300,32589880,2340,2340,2340,2340,0
|
|
20230713,153200,32589880,2340,2340,2340,2340,0
|
|
20230713,153100,32589880,2340,2340,2340,2340,0
|
|
20230713,153000,32589880,2340,2340,2340,2340,314
|
|
20230713,152900,31855120,2350,2350,2350,2350,0
|
|
20230713,152800,31855120,2350,2350,2350,2350,0
|
|
20230713,152700,31855120,2350,2350,2350,2350,0
|
|
20230713,152600,31855120,2350,2350,2350,2350,0
|
|
20230713,152500,31855120,2350,2350,2350,2350,0
|
|
20230713,152400,31855120,2350,2350,2350,2350,0
|
|
20230713,152300,31855120,2350,2350,2350,2350,0
|
|
20230713,152200,31855120,2350,2350,2350,2350,0
|
|
20230713,152100,31855120,2350,2350,2350,2350,0
|
|
20230713,152000,31855120,2350,2350,2350,2350,0
|
|
20230713,151900,31855120,2350,2350,2350,2350,0
|
|
20230713,151800,31855120,2350,2350,2350,2350,0
|
|
20230713,151700,31855120,2350,2350,2350,2350,0
|
|
20230713,151600,31855120,2350,2350,2350,2350,0
|
|
20230713,151500,31855120,2350,2350,2350,2350,0
|
|
20230713,151400,31855120,2350,2350,2350,2350,0
|
|
20230713,151300,31855120,2350,2350,2350,2350,0
|
|
20230713,151200,31855120,2350,2350,2350,2350,0
|
|
20230713,151100,31855120,2350,2350,2350,2350,0
|
|
20230713,151000,31855120,2350,2350,2350,2350,0
|
|
20230713,150900,31855120,2350,2350,2350,2350,0
|
|
20230713,150800,31855120,2350,2350,2350,2350,0
|
|
20230713,150700,31855120,2350,2350,2350,2350,0
|
|
20230713,150600,31855120,2350,2350,2350,2350,0
|
|
20230713,150500,31855120,2350,2350,2350,2350,0
|
|
20230713,150400,31855120,2350,2350,2350,2350,4
|
|
20230713,150300,31845720,2350,2350,2350,2350,0
|
|
20230713,150200,31845720,2350,2350,2350,2350,0
|
|
20230713,150100,31845720,2350,2350,2350,2350,0
|
|
20230713,150000,31845720,2350,2350,2350,2350,0
|
|
20230713,145900,31845720,2350,2350,2350,2350,0
|
|
20230713,145800,31845720,2350,2350,2350,2350,0
|
|
20230713,145700,31845720,2350,2340,2350,2340,1650
|
|
20230713,145600,27969410,2340,2340,2340,2340,0
|
|
20230713,145500,27969410,2340,2340,2340,2340,0
|
|
20230713,145400,27969410,2340,2340,2340,2340,0
|
|
20230713,145300,27969410,2340,2340,2340,2340,0
|
|
20230713,145200,27969410,2340,2340,2340,2340,0
|
|
20230713,145100,27969410,2340,2340,2340,2340,0
|
|
20230713,145000,27969410,2340,2340,2340,2340,0
|
|
20230713,144900,27969410,2340,2340,2340,2340,0
|
|
20230713,144800,27969410,2340,2340,2340,2340,0
|
|
20230713,144700,27969410,2340,2340,2340,2340,0
|
|
20230713,144600,27969410,2340,2340,2340,2340,0
|
|
20230713,144500,27969410,2340,2340,2340,2340,0
|
|
20230713,144400,27969410,2340,2340,2340,2340,0
|
|
20230713,144300,27969410,2340,2340,2340,2340,1
|
|
20230713,144200,27967070,2330,2330,2330,2330,0
|
|
20230713,144100,27967070,2330,2330,2330,2330,0
|
|
20230713,144000,27967070,2330,2330,2330,2330,0
|
|
20230713,143900,27967070,2330,2330,2330,2330,0
|
|
20230713,143800,27967070,2330,2330,2330,2330,0
|
|
20230713,143700,27967070,2330,2330,2330,2330,0
|
|
20230713,143600,27967070,2330,2330,2330,2330,0
|
|
20230713,143500,27967070,2330,2330,2330,2330,0
|
|
20230713,143400,27967070,2330,2330,2330,2330,43
|
|
20230713,143300,27866880,2330,2330,2330,2330,0
|
|
20230713,143200,27866880,2330,2330,2330,2330,0
|
|
20230713,143100,27866880,2330,2330,2330,2330,0
|
|
20230713,143000,27866880,2330,2330,2330,2330,0
|
|
20230713,142900,27866880,2330,2330,2330,2330,0
|
|
20230713,142800,27866880,2330,2330,2330,2330,0
|
|
20230713,142700,27866880,2330,2330,2330,2330,0
|
|
20230713,142600,27866880,2330,2330,2330,2330,0
|
|
20230713,142500,27866880,2330,2330,2330,2330,0
|
|
20230713,142400,27866880,2330,2330,2330,2330,0
|
|
20230713,142300,27866880,2330,2330,2330,2330,250
|
|
20230713,142200,27284380,2335,2335,2335,2335,1
|
|
20230713,142100,27282045,2340,2340,2340,2340,42
|
|
20230713,142000,27183765,2340,2340,2340,2340,0
|
|
20230713,141900,27183765,2340,2340,2340,2340,0
|
|
20230713,141800,27183765,2340,2340,2340,2340,0
|
|
20230713,141700,27183765,2340,2340,2340,2340,10
|
|
20230713,141600,27160365,2340,2340,2340,2340,0
|
|
20230713,141500,27160365,2340,2340,2340,2340,20
|
|
20230713,141400,27113565,2335,2335,2335,2335,0
|
|
20230713,141300,27113565,2335,2335,2335,2335,1425
|
|
20230713,141200,23786190,2335,2335,2335,2335,0
|
|
20230713,141100,23786190,2335,2335,2335,2335,0
|
|
20230713,141000,23786190,2335,2335,2335,2335,0
|
|
20230713,140900,23786190,2335,2335,2335,2335,0
|
|
20230713,140800,23786190,2335,2335,2335,2335,0
|
|
20230713,140700,23786190,2335,2335,2335,2335,0
|
|
20230713,140600,23786190,2335,2335,2335,2335,0
|
|
20230713,140500,23786190,2335,2335,2335,2335,0
|
|
20230713,140400,23786190,2335,2335,2335,2335,0
|
|
20230713,140300,23786190,2335,2335,2335,2335,0
|
|
20230713,140200,23786190,2335,2335,2335,2335,0
|
|
20230713,140100,23786190,2335,2335,2335,2335,0
|
|
20230713,140000,23786190,2335,2335,2335,2335,0
|
|
20230713,135900,23786190,2335,2335,2335,2335,0
|
|
20230713,135800,23786190,2335,2335,2335,2335,0
|
|
20230713,135700,23786190,2335,2335,2335,2335,0
|
|
20230713,135600,23786190,2335,2335,2335,2335,0
|
|
20230713,135500,23786190,2335,2335,2335,2335,2429
|
|
20230713,135400,18114475,2340,2335,2340,2335,211
|
|
20230713,135300,17621780,2335,2335,2335,2335,0
|
|
20230713,135200,17621780,2335,2335,2335,2335,0
|
|
20230713,135100,17621780,2335,2335,2335,2335,0
|
|
20230713,135000,17621780,2335,2335,2335,2335,0
|
|
20230713,134900,17621780,2335,2335,2335,2335,10
|
|
20230713,134800,17598430,2335,2335,2335,2335,0
|
|
20230713,134700,17598430,2335,2335,2335,2335,0
|
|
20230713,134600,17598430,2335,2335,2335,2335,0
|
|
20230713,134500,17598430,2335,2335,2335,2335,0
|
|
20230713,134400,17598430,2335,2335,2335,2335,0
|
|
20230713,134300,17598430,2335,2335,2335,2335,0
|
|
20230713,134200,17598430,2335,2335,2335,2335,0
|
|
20230713,134100,17598430,2335,2335,2335,2335,0
|
|
20230713,134000,17598430,2335,2335,2335,2335,0
|
|
20230713,133900,17598430,2335,2340,2340,2335,1000
|
|
20230713,133800,15263375,2350,2350,2350,2350,0
|
|
20230713,133700,15263375,2350,2350,2350,2350,0
|
|
20230713,133600,15263375,2350,2350,2350,2350,0
|
|
20230713,133500,15263375,2350,2350,2350,2350,0
|
|
20230713,133400,15263375,2350,2350,2350,2350,0
|
|
20230713,133300,15263375,2350,2350,2350,2350,0
|
|
20230713,133200,15263375,2350,2350,2350,2350,0
|
|
20230713,133100,15263375,2350,2350,2350,2350,0
|
|
20230713,133000,15263375,2350,2350,2350,2350,0
|
|
20230713,132900,15263375,2350,2350,2350,2350,0
|
|
20230713,132800,15263375,2350,2350,2350,2350,0
|
|
20230713,132700,15263375,2350,2350,2350,2350,0
|
|
20230713,132600,15263375,2350,2350,2350,2350,0
|
|
20230713,132500,15263375,2350,2350,2350,2350,0
|
|
20230713,132400,15263375,2350,2350,2350,2350,0
|
|
20230713,132300,15263375,2350,2350,2350,2350,0
|
|
20230713,132200,15263375,2350,2350,2350,2350,0
|
|
20230713,132100,15263375,2350,2350,2350,2350,0
|
|
20230713,132000,15263375,2350,2350,2350,2350,0
|
|
20230713,131900,15263375,2350,2350,2350,2350,0
|
|
20230713,131800,15263375,2350,2350,2350,2350,0
|
|
20230713,131700,15263375,2350,2350,2350,2350,0
|
|
20230713,131600,15263375,2350,2350,2350,2350,0
|
|
20230713,131500,15263375,2350,2350,2350,2350,0
|
|
20230713,131400,15263375,2350,2350,2350,2350,0
|
|
20230713,131300,15263375,2350,2350,2350,2350,0
|
|
20230713,131200,15263375,2350,2350,2350,2350,0
|
|
20230713,131100,15263375,2350,2350,2350,2350,0
|
|
20230713,131000,15263375,2350,2350,2350,2350,0
|
|
20230713,130900,15263375,2350,2350,2350,2350,0
|
|
20230713,130800,15263375,2350,2350,2350,2350,0
|
|
20230713,130700,15263375,2350,2350,2350,2350,0
|
|
20230713,130600,15263375,2350,2350,2350,2350,0
|
|
20230713,130500,15263375,2350,2350,2350,2350,1
|
|
20230713,130400,15261025,2350,2350,2350,2350,0
|
|
20230713,130300,15261025,2350,2350,2350,2350,0
|
|
20230713,130200,15261025,2350,2350,2350,2350,0
|
|
20230713,130100,15261025,2350,2350,2350,2350,0
|
|
20230713,130000,15261025,2350,2350,2350,2350,0
|
|
20230713,125900,15261025,2350,2350,2350,2350,0
|
|
20230713,125800,15261025,2350,2350,2350,2350,0
|
|
20230713,125700,15261025,2350,2350,2350,2350,0
|
|
20230713,125600,15261025,2350,2350,2350,2350,0
|
|
20230713,125500,15261025,2350,2350,2350,2350,0
|
|
20230713,125400,15261025,2350,2350,2350,2350,0
|
|
20230713,125300,15261025,2350,2350,2350,2350,0
|
|
20230713,125200,15261025,2350,2350,2350,2350,0
|
|
20230713,125100,15261025,2350,2350,2350,2350,0
|
|
20230713,125000,15261025,2350,2350,2350,2350,0
|
|
20230713,124900,15261025,2350,2350,2350,2350,0
|
|
20230713,124800,15261025,2350,2350,2350,2350,0
|
|
20230713,124700,15261025,2350,2350,2350,2350,0
|
|
20230713,124600,15261025,2350,2350,2350,2350,0
|
|
20230713,124500,15261025,2350,2350,2350,2350,0
|
|
20230713,124400,15261025,2350,2350,2350,2350,3
|
|
20230713,124300,15253975,2335,2335,2335,2335,0
|
|
20230713,124200,15253975,2335,2335,2335,2335,0
|
|
20230713,124100,15253975,2335,2335,2335,2335,0
|
|
20230713,124000,15253975,2335,2340,2340,2335,301
|
|
20230713,123900,14550020,2350,2350,2350,2350,0
|
|
20230713,123800,14550020,2350,2350,2350,2350,50
|
|
20230713,123700,14432520,2350,2350,2350,2350,10
|
|
20230713,123600,14409020,2355,2355,2355,2355,0
|
|
20230713,123500,14409020,2355,2355,2355,2355,0
|
|
20230713,123400,14409020,2355,2355,2355,2355,0
|
|
20230713,123300,14409020,2355,2355,2355,2355,0
|
|
20230713,123200,14409020,2355,2355,2355,2355,0
|
|
20230713,123100,14409020,2355,2340,2355,2340,21
|
|
20230713,123000,14359865,2355,2355,2355,2355,1
|
|
20230713,122900,14357510,2340,2345,2345,2340,200
|
|
20230713,122800,13888665,2355,2355,2355,2355,1
|
|
20230713,122700,13886310,2350,2350,2350,2350,5
|
|
20230713,122600,13874560,2350,2350,2350,2350,0
|
|
20230713,122500,13874560,2350,2350,2350,2350,0
|
|
20230713,122400,13874560,2350,2350,2350,2350,0
|
|
20230713,122300,13874560,2350,2350,2350,2350,0
|
|
20230713,122200,13874560,2350,2350,2350,2350,0
|
|
20230713,122100,13874560,2350,2350,2350,2350,32
|
|
20230713,122000,13799360,2355,2355,2355,2355,0
|
|
20230713,121900,13799360,2355,2355,2355,2355,0
|
|
20230713,121800,13799360,2355,2355,2355,2355,0
|
|
20230713,121700,13799360,2355,2355,2355,2355,0
|
|
20230713,121600,13799360,2355,2355,2355,2355,0
|
|
20230713,121500,13799360,2355,2355,2355,2355,0
|
|
20230713,121400,13799360,2355,2355,2355,2355,0
|
|
20230713,121300,13799360,2355,2355,2355,2355,0
|
|
20230713,121200,13799360,2355,2355,2355,2355,0
|
|
20230713,121100,13799360,2355,2355,2355,2355,0
|
|
20230713,121000,13799360,2355,2355,2355,2355,0
|
|
20230713,120900,13799360,2355,2355,2355,2355,2
|
|
20230713,120800,13794650,2355,2355,2355,2355,0
|
|
20230713,120700,13794650,2355,2355,2355,2355,0
|
|
20230713,120600,13794650,2355,2355,2355,2355,3
|
|
20230713,120500,13787585,2355,2350,2355,2350,10
|
|
20230713,120400,13764045,2350,2350,2350,2350,0
|
|
20230713,120300,13764045,2350,2350,2350,2350,0
|
|
20230713,120200,13764045,2350,2350,2350,2350,0
|
|
20230713,120100,13764045,2350,2350,2350,2350,0
|
|
20230713,120000,13764045,2350,2350,2350,2350,0
|
|
20230713,115900,13764045,2350,2350,2350,2350,0
|
|
20230713,115800,13764045,2350,2350,2350,2350,1
|
|
20230713,115700,13761695,2345,2345,2345,2345,0
|
|
20230713,115600,13761695,2345,2350,2350,2345,344
|
|
20230713,115500,12953525,2350,2350,2350,2350,0
|
|
20230713,115400,12953525,2350,2350,2350,2350,100
|
|
20230713,115300,12718525,2350,2350,2350,2350,0
|
|
20230713,115200,12718525,2350,2350,2350,2350,10
|
|
20230713,115100,12695025,2350,2350,2350,2350,0
|
|
20230713,115000,12695025,2350,2355,2355,2350,133
|
|
20230713,114900,12381945,2360,2360,2360,2360,50
|
|
20230713,114800,12263945,2365,2365,2365,2365,0
|
|
20230713,114700,12263945,2365,2365,2365,2365,0
|
|
20230713,114600,12263945,2365,2365,2365,2365,0
|
|
20230713,114500,12263945,2365,2365,2365,2365,0
|
|
20230713,114400,12263945,2365,2365,2365,2365,0
|
|
20230713,114300,12263945,2365,2365,2365,2365,0
|
|
20230713,114200,12263945,2365,2365,2365,2365,7
|
|
20230713,114100,12247390,2365,2365,2365,2365,0
|
|
20230713,114000,12247390,2365,2365,2365,2365,1
|
|
20230713,113900,12245025,2360,2360,2360,2360,0
|
|
20230713,113800,12245025,2360,2360,2360,2360,0
|
|
20230713,113700,12245025,2360,2360,2360,2360,0
|
|
20230713,113600,12245025,2360,2360,2360,2360,0
|
|
20230713,113500,12245025,2360,2360,2360,2360,0
|
|
20230713,113400,12245025,2360,2360,2360,2360,0
|
|
20230713,113300,12245025,2360,2360,2360,2360,0
|
|
20230713,113200,12245025,2360,2360,2360,2360,0
|
|
20230713,113100,12245025,2360,2360,2360,2360,0
|
|
20230713,113000,12245025,2360,2360,2360,2360,0
|
|
20230713,112900,12245025,2360,2360,2360,2360,0
|
|
20230713,112800,12245025,2360,2360,2360,2360,0
|
|
20230713,112700,12245025,2360,2360,2360,2360,0
|
|
20230713,112600,12245025,2360,2360,2360,2360,0
|
|
20230713,112500,12245025,2360,2360,2360,2360,0
|
|
20230713,112400,12245025,2360,2360,2360,2360,0
|
|
20230713,112300,12245025,2360,2360,2360,2360,0
|
|
20230713,112200,12245025,2360,2360,2360,2360,0
|
|
20230713,112100,12245025,2360,2360,2360,2360,0
|
|
20230713,112000,12245025,2360,2360,2360,2360,0
|
|
20230713,111900,12245025,2360,2360,2360,2360,0
|
|
20230713,111800,12245025,2360,2360,2360,2360,0
|
|
20230713,111700,12245025,2360,2360,2360,2360,0
|
|
20230713,111600,12245025,2360,2360,2360,2360,0
|
|
20230713,111500,12245025,2360,2360,2360,2360,300
|
|
20230713,111400,11537025,2360,2360,2360,2360,0
|
|
20230713,111300,11537025,2360,2360,2360,2360,0
|
|
20230713,111200,11537025,2360,2360,2360,2360,0
|
|
20230713,111100,11537025,2360,2360,2360,2360,0
|
|
20230713,111000,11537025,2360,2360,2360,2360,0
|
|
20230713,110900,11537025,2360,2355,2360,2355,2
|
|
20230713,110800,11532310,2355,2355,2355,2355,4
|
|
20230713,110700,11522890,2355,2355,2355,2355,0
|
|
20230713,110600,11522890,2355,2355,2355,2355,40
|
|
20230713,110500,11428690,2355,2355,2355,2355,0
|
|
20230713,110400,11428690,2355,2355,2355,2355,0
|
|
20230713,110300,11428690,2355,2355,2355,2355,0
|
|
20230713,110200,11428690,2355,2355,2355,2355,0
|
|
20230713,110100,11428690,2355,2355,2355,2355,0
|
|
20230713,110000,11428690,2355,2355,2355,2355,10
|
|
20230713,105900,11405140,2350,2360,2360,2350,188
|
|
20230713,105800,10962340,2360,2360,2360,2360,0
|
|
20230713,105700,10962340,2360,2360,2360,2360,0
|
|
20230713,105600,10962340,2360,2360,2360,2360,0
|
|
20230713,105500,10962340,2360,2360,2360,2360,0
|
|
20230713,105400,10962340,2360,2360,2360,2360,0
|
|
20230713,105300,10962340,2360,2360,2360,2360,0
|
|
20230713,105200,10962340,2360,2360,2360,2360,100
|
|
20230713,105100,10726340,2360,2360,2360,2360,0
|
|
20230713,105000,10726340,2360,2360,2360,2360,0
|
|
20230713,104900,10726340,2360,2360,2360,2360,0
|
|
20230713,104800,10726340,2360,2360,2360,2360,0
|
|
20230713,104700,10726340,2360,2360,2360,2360,0
|
|
20230713,104600,10726340,2360,2360,2360,2360,0
|
|
20230713,104500,10726340,2360,2360,2360,2360,0
|
|
20230713,104400,10726340,2360,2360,2360,2360,0
|
|
20230713,104300,10726340,2360,2360,2360,2360,0
|
|
20230713,104200,10726340,2360,2360,2360,2360,0
|
|
20230713,104100,10726340,2360,2355,2365,2355,340
|
|
20230713,104000,9924690,2355,2355,2355,2355,0
|
|
20230713,103900,9924690,2355,2355,2355,2355,30
|
|
20230713,103800,9854040,2355,2355,2355,2355,0
|
|
20230713,103700,9854040,2355,2355,2355,2355,0
|
|
20230713,103600,9854040,2355,2355,2355,2355,0
|
|
20230713,103500,9854040,2355,2355,2355,2355,0
|
|
20230713,103400,9854040,2355,2355,2355,2355,0
|
|
20230713,103300,9854040,2355,2355,2355,2355,0
|
|
20230713,103200,9854040,2355,2355,2355,2355,20
|
|
20230713,103100,9806940,2350,2350,2350,2350,0
|
|
20230713,103000,9806940,2350,2350,2350,2350,0
|
|
20230713,102900,9806940,2350,2350,2350,2350,0
|
|
20230713,102800,9806940,2350,2350,2350,2350,0
|
|
20230713,102700,9806940,2350,2355,2355,2350,10
|
|
20230713,102600,9783430,2355,2355,2355,2355,0
|
|
20230713,102500,9783430,2355,2355,2355,2355,30
|
|
20230713,102400,9712780,2355,2355,2355,2355,0
|
|
20230713,102300,9712780,2355,2355,2355,2355,0
|
|
20230713,102200,9712780,2355,2355,2355,2355,0
|
|
20230713,102100,9712780,2355,2355,2355,2355,0
|
|
20230713,102000,9712780,2355,2355,2355,2355,0
|
|
20230713,101900,9712780,2355,2355,2355,2355,0
|
|
20230713,101800,9712780,2355,2355,2355,2355,0
|
|
20230713,101700,9712780,2355,2355,2355,2355,0
|
|
20230713,101600,9712780,2355,2355,2355,2355,0
|
|
20230713,101500,9712780,2355,2355,2355,2355,111
|
|
20230713,101400,9451375,2355,2355,2355,2355,0
|
|
20230713,101300,9451375,2355,2355,2355,2355,1
|
|
20230713,101200,9449020,2350,2350,2350,2350,0
|
|
20230713,101100,9449020,2350,2350,2350,2350,0
|
|
20230713,101000,9449020,2350,2350,2350,2350,0
|
|
20230713,100900,9449020,2350,2350,2350,2350,0
|
|
20230713,100800,9449020,2350,2350,2350,2350,0
|
|
20230713,100700,9449020,2350,2350,2350,2350,0
|
|
20230713,100600,9449020,2350,2350,2350,2350,0
|
|
20230713,100500,9449020,2350,2350,2350,2350,0
|
|
20230713,100400,9449020,2350,2355,2355,2350,751
|
|
20230713,100300,7681670,2350,2350,2350,2350,0
|
|
20230713,100200,7681670,2350,2350,2350,2350,0
|
|
20230713,100100,7681670,2350,2350,2350,2350,0
|
|
20230713,100000,7681670,2350,2350,2350,2350,0
|
|
20230713,095900,7681670,2350,2350,2350,2350,10
|
|
20230713,095800,7658170,2350,2350,2350,2350,0
|
|
20230713,095700,7658170,2350,2350,2350,2350,0
|
|
20230713,095600,7658170,2350,2355,2355,2350,1001
|
|
20230713,095500,5305815,2355,2355,2355,2355,10
|
|
20230713,095400,5282265,2355,2355,2355,2355,0
|
|
20230713,095300,5282265,2355,2355,2355,2355,1
|
|
20230713,095200,5279910,2350,2350,2350,2350,0
|
|
20230713,095100,5279910,2350,2350,2350,2350,0
|
|
20230713,095000,5279910,2350,2350,2350,2350,0
|
|
20230713,094900,5279910,2350,2350,2350,2350,0
|
|
20230713,094800,5279910,2350,2350,2350,2350,0
|
|
20230713,094700,5279910,2350,2350,2350,2350,0
|
|
20230713,094600,5279910,2350,2350,2350,2350,0
|
|
20230713,094500,5279910,2350,2350,2350,2350,0
|
|
20230713,094400,5279910,2350,2350,2350,2350,0
|
|
20230713,094300,5279910,2350,2350,2350,2350,0
|
|
20230713,094200,5279910,2350,2350,2350,2350,0
|
|
20230713,094100,5279910,2350,2350,2350,2350,0
|
|
20230713,094000,5279910,2350,2350,2350,2350,0
|
|
20230713,093900,5279910,2350,2350,2350,2350,0
|
|
20230713,093800,5279910,2350,2350,2350,2350,0
|
|
20230713,093700,5279910,2350,2355,2355,2350,18
|
|
20230713,093600,5237560,2355,2355,2355,2355,0
|
|
20230713,093500,5237560,2355,2355,2355,2355,25
|
|
20230713,093400,5178685,2355,2355,2355,2355,0
|
|
20230713,093300,5178685,2355,2355,2355,2355,0
|
|
20230713,093200,5178685,2355,2355,2355,2355,0
|
|
20230713,093100,5178685,2355,2355,2355,2355,200
|
|
20230713,093000,4707685,2355,2355,2355,2355,0
|
|
20230713,092900,4707685,2355,2355,2355,2355,0
|
|
20230713,092800,4707685,2355,2355,2355,2355,0
|
|
20230713,092700,4707685,2355,2355,2355,2350,10
|
|
20230713,092600,4684175,2350,2350,2350,2350,0
|
|
20230713,092500,4684175,2350,2350,2350,2350,0
|
|
20230713,092400,4684175,2350,2350,2350,2350,93
|
|
20230713,092300,4465625,2350,2350,2350,2350,103
|
|
20230713,092200,4223575,2350,2350,2350,2350,0
|
|
20230713,092100,4223575,2350,2350,2350,2350,127
|
|
20230713,092000,3925125,2350,2345,2350,2345,155
|
|
20230713,091900,3561645,2345,2345,2345,2345,0
|
|
20230713,091800,3561645,2345,2345,2345,2345,0
|
|
20230713,091700,3561645,2345,2345,2345,2345,0
|
|
20230713,091600,3561645,2345,2345,2345,2345,0
|
|
20230713,091500,3561645,2345,2350,2350,2345,431
|
|
20230713,091400,2549550,2350,2350,2350,2350,0
|
|
20230713,091300,2549550,2350,2345,2350,2345,117
|
|
20230713,091200,2275180,2345,2345,2345,2345,0
|
|
20230713,091100,2275180,2345,2345,2345,2345,186
|
|
20230713,091000,1839010,2345,2345,2345,2345,0
|
|
20230713,090900,1839010,2345,2345,2345,2345,0
|
|
20230713,090800,1839010,2345,2345,2345,2345,0
|
|
20230713,090700,1839010,2345,2345,2345,2345,0
|
|
20230713,090600,1839010,2345,2345,2345,2345,0
|
|
20230713,090500,1839010,2345,2345,2345,2345,7
|
|
20230713,090400,1822595,2345,2345,2345,2345,211
|
|
20230713,090300,1327800,2350,2350,2350,2350,84
|
|
20230713,090200,1130400,2355,2355,2355,2355,0
|
|
20230713,090100,1130400,2355,2355,2355,2355,0
|
|
20230713,090000,1130400,2355,2355,2355,2355,480
|