594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185100,74476890,2520,2520,2520,2520,1130
|
|
20230720,185000,74476890,2520,2520,2520,2520,0
|
|
20230720,184900,74476890,2520,2520,2520,2520,0
|
|
20230720,184800,74476890,2520,2520,2520,2520,0
|
|
20230720,184700,74476890,2520,2520,2520,2520,0
|
|
20230720,184600,74476890,2520,2520,2520,2520,0
|
|
20230720,184500,74476890,2520,2520,2520,2520,0
|
|
20230720,184400,74476890,2520,2520,2520,2520,0
|
|
20230720,184300,74476890,2520,2520,2520,2520,0
|
|
20230720,184200,74476890,2520,2520,2520,2520,0
|
|
20230720,184100,74476890,2520,2520,2520,2520,0
|
|
20230720,184000,74476890,2520,2520,2520,2520,0
|
|
20230720,183900,74476890,2520,2520,2520,2520,0
|
|
20230720,183800,74476890,2520,2520,2520,2520,0
|
|
20230720,183700,74476890,2520,2520,2520,2520,0
|
|
20230720,183600,74476890,2520,2520,2520,2520,0
|
|
20230720,183500,74476890,2520,2520,2520,2520,0
|
|
20230720,183400,74476890,2520,2520,2520,2520,0
|
|
20230720,183300,74476890,2520,2520,2520,2520,0
|
|
20230720,183200,74476890,2520,2520,2520,2520,0
|
|
20230720,183100,74476890,2520,2520,2520,2520,0
|
|
20230720,183000,74476890,2520,2520,2520,2520,0
|
|
20230720,182900,74476890,2520,2520,2520,2520,0
|
|
20230720,182800,74476890,2520,2520,2520,2520,0
|
|
20230720,182700,74476890,2520,2520,2520,2520,0
|
|
20230720,182600,74476890,2520,2520,2520,2520,0
|
|
20230720,182500,74476890,2520,2520,2520,2520,0
|
|
20230720,182400,74476890,2520,2520,2520,2520,0
|
|
20230720,182300,74476890,2520,2520,2520,2520,0
|
|
20230720,182200,74476890,2520,2520,2520,2520,0
|
|
20230720,182100,74476890,2520,2520,2520,2520,1130
|
|
20230720,182000,74476890,2520,2520,2520,2520,0
|
|
20230720,181900,74476890,2520,2520,2520,2520,0
|
|
20230720,181800,74476890,2520,2520,2520,2520,0
|
|
20230720,181700,74476890,2520,2520,2520,2520,0
|
|
20230720,181600,74476890,2520,2520,2520,2520,0
|
|
20230720,181500,74476890,2520,2520,2520,2520,0
|
|
20230720,181400,74476890,2520,2520,2520,2520,0
|
|
20230720,181300,74476890,2520,2520,2520,2520,0
|
|
20230720,181200,74476890,2520,2520,2520,2520,0
|
|
20230720,181100,74476890,2520,2520,2520,2520,0
|
|
20230720,181000,74476890,2520,2520,2520,2520,0
|
|
20230720,180900,74476890,2520,2520,2520,2520,0
|
|
20230720,180800,74476890,2520,2520,2520,2520,0
|
|
20230720,180700,74476890,2520,2520,2520,2520,0
|
|
20230720,180600,74476890,2520,2520,2520,2520,0
|
|
20230720,180500,74476890,2520,2520,2520,2520,0
|
|
20230720,180400,74476890,2520,2520,2520,2520,0
|
|
20230720,180300,74476890,2520,2520,2520,2520,0
|
|
20230720,180200,74476890,2520,2520,2520,2520,0
|
|
20230720,180100,74476890,2520,2520,2520,2520,0
|
|
20230720,180000,74476890,2520,2520,2520,2520,0
|
|
20230720,175900,74476890,2520,2520,2520,2520,0
|
|
20230720,175800,74476890,2520,2520,2520,2520,0
|
|
20230720,175700,74476890,2520,2520,2520,2520,0
|
|
20230720,175600,74476890,2520,2520,2520,2520,0
|
|
20230720,175500,74476890,2520,2520,2520,2520,0
|
|
20230720,175400,74476890,2520,2520,2520,2520,0
|
|
20230720,175300,74476890,2520,2520,2520,2520,0
|
|
20230720,175200,74476890,2520,2520,2520,2520,0
|
|
20230720,175100,74476890,2520,2520,2520,2520,1130
|
|
20230720,175000,74476890,2520,2520,2520,2520,0
|
|
20230720,174900,74476890,2520,2520,2520,2520,0
|
|
20230720,174800,74476890,2520,2520,2520,2520,0
|
|
20230720,174700,74476890,2520,2520,2520,2520,0
|
|
20230720,174600,74476890,2520,2520,2520,2520,0
|
|
20230720,174500,74476890,2520,2520,2520,2520,0
|
|
20230720,174400,74476890,2520,2520,2520,2520,0
|
|
20230720,174300,74476890,2520,2520,2520,2520,0
|
|
20230720,174200,74476890,2520,2520,2520,2520,0
|
|
20230720,174100,74476890,2520,2520,2520,2520,0
|
|
20230720,174000,74476890,2520,2520,2520,2520,0
|
|
20230720,173900,74476890,2520,2520,2520,2520,0
|
|
20230720,173800,74476890,2520,2520,2520,2520,0
|
|
20230720,173700,74476890,2520,2520,2520,2520,0
|
|
20230720,173600,74476890,2520,2520,2520,2520,0
|
|
20230720,173500,74476890,2520,2520,2520,2520,0
|
|
20230720,173400,74476890,2520,2520,2520,2520,0
|
|
20230720,173300,74476890,2520,2520,2520,2520,0
|
|
20230720,173200,74476890,2520,2520,2520,2520,0
|
|
20230720,173100,74476890,2520,2520,2520,2520,0
|
|
20230720,173000,74476890,2520,2520,2520,2520,0
|
|
20230720,172900,74476890,2520,2520,2520,2520,0
|
|
20230720,172800,74476890,2520,2520,2520,2520,0
|
|
20230720,172700,74476890,2520,2520,2520,2520,0
|
|
20230720,172600,74476890,2520,2520,2520,2520,0
|
|
20230720,172500,74476890,2520,2520,2520,2520,0
|
|
20230720,172400,74476890,2520,2520,2520,2520,0
|
|
20230720,172300,74476890,2520,2520,2520,2520,0
|
|
20230720,172200,74476890,2520,2520,2520,2520,0
|
|
20230720,172100,74476890,2520,2520,2520,2520,1130
|
|
20230720,172000,74476890,2520,2520,2520,2520,0
|
|
20230720,171900,74476890,2520,2520,2520,2520,0
|
|
20230720,171800,74476890,2520,2520,2520,2520,0
|
|
20230720,171700,74476890,2520,2520,2520,2520,0
|
|
20230720,171600,74476890,2520,2520,2520,2520,0
|
|
20230720,171500,74476890,2520,2520,2520,2520,0
|
|
20230720,171400,74476890,2520,2520,2520,2520,0
|
|
20230720,171300,74476890,2520,2520,2520,2520,0
|
|
20230720,171200,74476890,2520,2520,2520,2520,0
|
|
20230720,171100,74476890,2520,2520,2520,2520,0
|
|
20230720,171000,74476890,2520,2520,2520,2520,0
|
|
20230720,170900,74476890,2520,2520,2520,2520,0
|
|
20230720,170800,74476890,2520,2520,2520,2520,0
|
|
20230720,170700,74476890,2520,2520,2520,2520,0
|
|
20230720,170600,74476890,2520,2520,2520,2520,0
|
|
20230720,170500,74476890,2520,2520,2520,2520,0
|
|
20230720,170400,74476890,2520,2520,2520,2520,0
|
|
20230720,170300,74476890,2520,2520,2520,2520,0
|
|
20230720,170200,74476890,2520,2520,2520,2520,0
|
|
20230720,170100,74476890,2520,2520,2520,2520,0
|
|
20230720,170000,74476890,2520,2520,2520,2520,0
|
|
20230720,165900,74476890,2520,2520,2520,2520,0
|
|
20230720,165800,74476890,2520,2520,2520,2520,0
|
|
20230720,165700,74476890,2520,2520,2520,2520,0
|
|
20230720,165600,74476890,2520,2520,2520,2520,0
|
|
20230720,165500,74476890,2520,2520,2520,2520,0
|
|
20230720,165400,74476890,2520,2520,2520,2520,0
|
|
20230720,165300,74476890,2520,2520,2520,2520,0
|
|
20230720,165200,74476890,2520,2520,2520,2520,0
|
|
20230720,165100,74476890,2520,2520,2520,2520,1130
|
|
20230720,165000,74476890,2520,2520,2520,2520,0
|
|
20230720,164900,74476890,2520,2520,2520,2520,0
|
|
20230720,164800,74476890,2520,2520,2520,2520,0
|
|
20230720,164700,74476890,2520,2520,2520,2520,0
|
|
20230720,164600,74476890,2520,2520,2520,2520,0
|
|
20230720,164500,74476890,2520,2520,2520,2520,0
|
|
20230720,164400,74476890,2520,2520,2520,2520,0
|
|
20230720,164300,74476890,2520,2520,2520,2520,0
|
|
20230720,164200,74476890,2520,2520,2520,2520,0
|
|
20230720,164100,74476890,2520,2520,2520,2520,0
|
|
20230720,164000,74476890,2520,2520,2520,2520,0
|
|
20230720,163900,74476890,2520,2520,2520,2520,0
|
|
20230720,163800,74476890,2520,2520,2520,2520,0
|
|
20230720,163700,74476890,2520,2520,2520,2520,0
|
|
20230720,163600,74476890,2520,2520,2520,2520,0
|
|
20230720,163500,74476890,2520,2520,2520,2520,0
|
|
20230720,163400,74476890,2520,2520,2520,2520,0
|
|
20230720,163300,74476890,2520,2520,2520,2520,0
|
|
20230720,163200,74476890,2520,2520,2520,2520,0
|
|
20230720,163100,74476890,2520,2520,2520,2520,0
|
|
20230720,163000,74476890,2520,2520,2520,2520,0
|
|
20230720,162900,74476890,2520,2520,2520,2520,0
|
|
20230720,162800,74476890,2520,2520,2520,2520,0
|
|
20230720,162700,74476890,2520,2520,2520,2520,0
|
|
20230720,162600,74476890,2520,2520,2520,2520,0
|
|
20230720,162500,74476890,2520,2520,2520,2520,0
|
|
20230720,162400,74476890,2520,2520,2520,2520,0
|
|
20230720,162300,74476890,2520,2520,2520,2520,0
|
|
20230720,162200,74476890,2520,2520,2520,2520,0
|
|
20230720,162100,74476890,2520,2520,2520,2520,1130
|
|
20230720,162000,74476890,2520,2520,2520,2520,0
|
|
20230720,161900,74476890,2520,2520,2520,2520,0
|
|
20230720,161800,74476890,2520,2520,2520,2520,0
|
|
20230720,161700,74476890,2520,2520,2520,2520,0
|
|
20230720,161600,74476890,2520,2520,2520,2520,0
|
|
20230720,161500,74476890,2520,2520,2520,2520,0
|
|
20230720,161400,74476890,2520,2520,2520,2520,0
|
|
20230720,161300,74476890,2520,2520,2520,2520,0
|
|
20230720,161200,74476890,2520,2520,2520,2520,0
|
|
20230720,161100,74476890,2520,2520,2520,2520,0
|
|
20230720,161000,74476890,2520,2520,2520,2520,0
|
|
20230720,160900,74476890,2520,2520,2520,2520,0
|
|
20230720,160800,74476890,2520,2520,2520,2520,0
|
|
20230720,160700,74476890,2520,2520,2520,2520,0
|
|
20230720,160600,74476890,2520,2520,2520,2520,0
|
|
20230720,160500,74476890,2520,2520,2520,2520,0
|
|
20230720,160400,74476890,2520,2520,2520,2520,0
|
|
20230720,160300,74476890,2520,2520,2520,2520,0
|
|
20230720,160200,74476890,2520,2520,2520,2520,0
|
|
20230720,160100,74476890,2520,2520,2520,2520,0
|
|
20230720,160000,74476890,2520,2520,2520,2520,0
|
|
20230720,155900,74476890,2520,2520,2520,2520,0
|
|
20230720,155800,74476890,2520,2520,2520,2520,0
|
|
20230720,155700,74476890,2520,2520,2520,2520,0
|
|
20230720,155600,74476890,2520,2520,2520,2520,0
|
|
20230720,155500,74476890,2520,2520,2520,2520,0
|
|
20230720,155400,74476890,2520,2520,2520,2520,0
|
|
20230720,155300,74476890,2520,2520,2520,2520,0
|
|
20230720,155200,74476890,2520,2520,2520,2520,0
|
|
20230720,155100,74476890,2520,2520,2520,2520,1130
|
|
20230720,155000,74476890,2520,2520,2520,2520,0
|
|
20230720,154900,74476890,2520,2520,2520,2520,0
|
|
20230720,154800,74476890,2520,2520,2520,2520,0
|
|
20230720,154700,74476890,2520,2520,2520,2520,0
|
|
20230720,154600,74476890,2520,2520,2520,2520,0
|
|
20230720,154500,74476890,2520,2520,2520,2520,0
|
|
20230720,154400,74476890,2520,2520,2520,2520,0
|
|
20230720,154300,74476890,2520,2520,2520,2520,0
|
|
20230720,154200,74476890,2520,2520,2520,2520,0
|
|
20230720,154100,74476890,2520,2520,2520,2520,0
|
|
20230720,154000,74476890,2520,2520,2520,2520,0
|
|
20230720,153900,74476890,2520,2520,2520,2520,0
|
|
20230720,153800,74476890,2520,2520,2520,2520,0
|
|
20230720,153700,74476890,2520,2520,2520,2520,0
|
|
20230720,153600,74476890,2520,2520,2520,2520,0
|
|
20230720,153500,74476890,2520,2520,2520,2520,0
|
|
20230720,153400,74476890,2520,2520,2520,2520,0
|
|
20230720,153300,74476890,2520,2520,2520,2520,0
|
|
20230720,153200,74476890,2520,2520,2520,2520,0
|
|
20230720,153100,74476890,2520,2520,2520,2520,0
|
|
20230720,153000,74476890,2520,2520,2520,2520,1130
|
|
20230720,152900,71629290,2520,2520,2520,2520,0
|
|
20230720,152800,71629290,2520,2520,2520,2520,0
|
|
20230720,152700,71629290,2520,2520,2520,2520,0
|
|
20230720,152600,71629290,2520,2520,2520,2520,0
|
|
20230720,152500,71629290,2520,2520,2520,2520,0
|
|
20230720,152400,71629290,2520,2520,2520,2520,0
|
|
20230720,152300,71629290,2520,2520,2520,2520,0
|
|
20230720,152200,71629290,2520,2520,2520,2520,0
|
|
20230720,152100,71629290,2520,2520,2520,2520,0
|
|
20230720,152000,71629290,2520,2520,2520,2520,0
|
|
20230720,151900,71629290,2520,2520,2520,2520,2
|
|
20230720,151800,71624250,2520,2520,2520,2520,0
|
|
20230720,151700,71624250,2520,2520,2520,2520,0
|
|
20230720,151600,71624250,2520,2520,2520,2520,0
|
|
20230720,151500,71624250,2520,2520,2520,2520,34
|
|
20230720,151400,71538570,2520,2520,2520,2520,3
|
|
20230720,151300,71531010,2510,2520,2520,2510,8
|
|
20230720,151200,71510900,2510,2510,2510,2510,0
|
|
20230720,151100,71510900,2510,2510,2510,2510,0
|
|
20230720,151000,71510900,2510,2510,2510,2510,0
|
|
20230720,150900,71510900,2510,2510,2510,2510,0
|
|
20230720,150800,71510900,2510,2510,2510,2510,0
|
|
20230720,150700,71510900,2510,2510,2510,2510,0
|
|
20230720,150600,71510900,2510,2510,2510,2510,5
|
|
20230720,150500,71498350,2510,2510,2510,2510,0
|
|
20230720,150400,71498350,2510,2510,2510,2510,0
|
|
20230720,150300,71498350,2510,2520,2520,2510,400
|
|
20230720,150200,70493370,2525,2520,2525,2520,3
|
|
20230720,150100,70485805,2525,2525,2525,2525,0
|
|
20230720,150000,70485805,2525,2525,2525,2525,0
|
|
20230720,145900,70485805,2525,2525,2525,2525,52
|
|
20230720,145800,70354505,2525,2525,2525,2525,0
|
|
20230720,145700,70354505,2525,2525,2525,2525,300
|
|
20230720,145600,69597005,2525,2525,2525,2525,0
|
|
20230720,145500,69597005,2525,2525,2525,2525,30
|
|
20230720,145400,69521255,2525,2520,2525,2520,1795
|
|
20230720,145300,64994820,2510,2510,2510,2510,0
|
|
20230720,145200,64994820,2510,2510,2510,2510,0
|
|
20230720,145100,64994820,2510,2510,2510,2510,0
|
|
20230720,145000,64994820,2510,2510,2510,2510,0
|
|
20230720,144900,64994820,2510,2510,2510,2510,0
|
|
20230720,144800,64994820,2510,2510,2510,2510,0
|
|
20230720,144700,64994820,2510,2510,2510,2510,0
|
|
20230720,144600,64994820,2510,2510,2510,2510,0
|
|
20230720,144500,64994820,2510,2510,2510,2510,0
|
|
20230720,144400,64994820,2510,2510,2510,2510,0
|
|
20230720,144300,64994820,2510,2510,2510,2510,0
|
|
20230720,144200,64994820,2510,2510,2510,2510,0
|
|
20230720,144100,64994820,2510,2510,2510,2510,0
|
|
20230720,144000,64994820,2510,2510,2510,2510,0
|
|
20230720,143900,64994820,2510,2510,2510,2510,0
|
|
20230720,143800,64994820,2510,2510,2510,2510,0
|
|
20230720,143700,64994820,2510,2510,2510,2510,0
|
|
20230720,143600,64994820,2510,2510,2510,2510,0
|
|
20230720,143500,64994820,2510,2510,2510,2510,0
|
|
20230720,143400,64994820,2510,2510,2510,2510,0
|
|
20230720,143300,64994820,2510,2510,2510,2510,0
|
|
20230720,143200,64994820,2510,2510,2510,2510,101
|
|
20230720,143100,64741310,2515,2515,2515,2515,1
|
|
20230720,143000,64738795,2510,2510,2510,2510,140
|
|
20230720,142900,64387395,2510,2510,2510,2510,0
|
|
20230720,142800,64387395,2510,2515,2515,2510,881
|
|
20230720,142700,62175585,2520,2520,2520,2520,0
|
|
20230720,142600,62175585,2520,2520,2520,2520,0
|
|
20230720,142500,62175585,2520,2520,2520,2520,0
|
|
20230720,142400,62175585,2520,2520,2520,2520,0
|
|
20230720,142300,62175585,2520,2520,2520,2520,0
|
|
20230720,142200,62175585,2520,2520,2520,2520,100
|
|
20230720,142100,61923585,2520,2520,2520,2520,0
|
|
20230720,142000,61923585,2520,2520,2520,2520,0
|
|
20230720,141900,61923585,2520,2520,2520,2520,0
|
|
20230720,141800,61923585,2520,2520,2520,2520,0
|
|
20230720,141700,61923585,2520,2520,2520,2520,0
|
|
20230720,141600,61923585,2520,2520,2520,2520,0
|
|
20230720,141500,61923585,2520,2520,2520,2520,0
|
|
20230720,141400,61923585,2520,2520,2520,2520,0
|
|
20230720,141300,61923585,2520,2520,2520,2520,12
|
|
20230720,141200,61893345,2505,2505,2505,2505,0
|
|
20230720,141100,61893345,2505,2505,2505,2505,0
|
|
20230720,141000,61893345,2505,2505,2505,2505,0
|
|
20230720,140900,61893345,2505,2505,2505,2505,0
|
|
20230720,140800,61893345,2505,2505,2505,2505,0
|
|
20230720,140700,61893345,2505,2505,2505,2505,0
|
|
20230720,140600,61893345,2505,2505,2505,2505,0
|
|
20230720,140500,61893345,2505,2505,2505,2505,0
|
|
20230720,140400,61893345,2505,2505,2505,2505,0
|
|
20230720,140300,61893345,2505,2505,2505,2505,0
|
|
20230720,140200,61893345,2505,2505,2505,2505,5
|
|
20230720,140100,61880820,2515,2515,2515,2515,0
|
|
20230720,140000,61880820,2515,2515,2515,2515,0
|
|
20230720,135900,61880820,2515,2515,2515,2515,0
|
|
20230720,135800,61880820,2515,2515,2515,2515,0
|
|
20230720,135700,61880820,2515,2515,2515,2515,0
|
|
20230720,135600,61880820,2515,2515,2515,2515,0
|
|
20230720,135500,61880820,2515,2515,2515,2515,0
|
|
20230720,135400,61880820,2515,2515,2515,2515,0
|
|
20230720,135300,61880820,2515,2515,2515,2515,0
|
|
20230720,135200,61880820,2515,2515,2515,2515,968
|
|
20230720,135100,59446300,2505,2505,2505,2505,1002
|
|
20230720,135000,56936290,2510,2510,2510,2510,0
|
|
20230720,134900,56936290,2510,2510,2510,2510,0
|
|
20230720,134800,56936290,2510,2510,2510,2510,0
|
|
20230720,134700,56936290,2510,2510,2510,2510,985
|
|
20230720,134600,54463940,2515,2515,2515,2515,100
|
|
20230720,134500,54212440,2515,2515,2515,2515,0
|
|
20230720,134400,54212440,2515,2515,2515,2515,0
|
|
20230720,134300,54212440,2515,2515,2515,2515,0
|
|
20230720,134200,54212440,2515,2515,2515,2515,15
|
|
20230720,134100,54174715,2510,2510,2510,2510,0
|
|
20230720,134000,54174715,2510,2510,2510,2510,0
|
|
20230720,133900,54174715,2510,2510,2510,2510,515
|
|
20230720,133800,52882065,2510,2510,2510,2510,12
|
|
20230720,133700,52851945,2500,2500,2500,2500,335
|
|
20230720,133600,52014445,2500,2500,2500,2500,0
|
|
20230720,133500,52014445,2500,2500,2500,2500,30
|
|
20230720,133400,51939445,2500,2500,2500,2500,100
|
|
20230720,133300,51689445,2500,2500,2500,2500,0
|
|
20230720,133200,51689445,2500,2500,2500,2500,0
|
|
20230720,133100,51689445,2500,2500,2500,2500,210
|
|
20230720,133000,51164445,2500,2500,2500,2500,0
|
|
20230720,132900,51164445,2500,2500,2500,2500,54
|
|
20230720,132800,51029445,2505,2505,2505,2505,0
|
|
20230720,132700,51029445,2505,2505,2505,2505,1
|
|
20230720,132600,51026940,2505,2505,2505,2505,273
|
|
20230720,132500,50343075,2505,2505,2505,2505,0
|
|
20230720,132400,50343075,2505,2510,2510,2505,479
|
|
20230720,132300,49141180,2510,2505,2510,2505,12
|
|
20230720,132200,49111085,2505,2505,2505,2505,0
|
|
20230720,132100,49111085,2505,2505,2505,2505,0
|
|
20230720,132000,49111085,2505,2505,2505,2505,0
|
|
20230720,131900,49111085,2505,2505,2505,2505,0
|
|
20230720,131800,49111085,2505,2505,2505,2505,5
|
|
20230720,131700,49098560,2505,2505,2505,2505,0
|
|
20230720,131600,49098560,2505,2505,2505,2505,5
|
|
20230720,131500,49086035,2510,2510,2510,2510,0
|
|
20230720,131400,49086035,2510,2510,2510,2510,3
|
|
20230720,131300,49078505,2510,2510,2510,2510,0
|
|
20230720,131200,49078505,2510,2510,2510,2510,40
|
|
20230720,131100,48978105,2510,2510,2510,2510,0
|
|
20230720,131000,48978105,2510,2510,2510,2510,0
|
|
20230720,130900,48978105,2510,2510,2510,2510,0
|
|
20230720,130800,48978105,2510,2510,2510,2510,0
|
|
20230720,130700,48978105,2510,2510,2510,2510,0
|
|
20230720,130600,48978105,2510,2510,2510,2510,0
|
|
20230720,130500,48978105,2510,2510,2510,2510,0
|
|
20230720,130400,48978105,2510,2510,2510,2510,0
|
|
20230720,130300,48978105,2510,2510,2510,2510,0
|
|
20230720,130200,48978105,2510,2510,2510,2510,0
|
|
20230720,130100,48978105,2510,2510,2510,2510,0
|
|
20230720,130000,48978105,2510,2510,2510,2510,10
|
|
20230720,125900,48953005,2510,2510,2510,2510,0
|
|
20230720,125800,48953005,2510,2510,2510,2510,0
|
|
20230720,125700,48953005,2510,2510,2510,2510,1
|
|
20230720,125600,48950495,2500,2500,2500,2500,0
|
|
20230720,125500,48950495,2500,2500,2500,2500,0
|
|
20230720,125400,48950495,2500,2500,2500,2500,0
|
|
20230720,125300,48950495,2500,2500,2500,2500,0
|
|
20230720,125200,48950495,2500,2500,2500,2500,0
|
|
20230720,125100,48950495,2500,2500,2500,2500,0
|
|
20230720,125000,48950495,2500,2500,2500,2500,0
|
|
20230720,124900,48950495,2500,2500,2500,2500,0
|
|
20230720,124800,48950495,2500,2500,2500,2500,0
|
|
20230720,124700,48950495,2500,2500,2500,2500,0
|
|
20230720,124600,48950495,2500,2500,2500,2500,0
|
|
20230720,124500,48950495,2500,2500,2500,2500,0
|
|
20230720,124400,48950495,2500,2500,2500,2500,0
|
|
20230720,124300,48950495,2500,2500,2500,2500,235
|
|
20230720,124200,48362995,2500,2500,2500,2500,70
|
|
20230720,124100,48187995,2495,2495,2495,2495,0
|
|
20230720,124000,48187995,2495,2495,2495,2495,0
|
|
20230720,123900,48187995,2495,2495,2495,2495,0
|
|
20230720,123800,48187995,2495,2495,2495,2495,278
|
|
20230720,123700,47494385,2495,2495,2495,2495,0
|
|
20230720,123600,47494385,2495,2495,2495,2495,0
|
|
20230720,123500,47494385,2495,2495,2495,2495,0
|
|
20230720,123400,47494385,2495,2495,2495,2495,100
|
|
20230720,123300,47244885,2495,2495,2495,2495,0
|
|
20230720,123200,47244885,2495,2505,2505,2495,2080
|
|
20230720,123100,42045865,2510,2510,2510,2510,0
|
|
20230720,123000,42045865,2510,2510,2510,2510,0
|
|
20230720,122900,42045865,2510,2510,2510,2510,0
|
|
20230720,122800,42045865,2510,2510,2510,2510,0
|
|
20230720,122700,42045865,2510,2510,2510,2510,0
|
|
20230720,122600,42045865,2510,2510,2510,2510,0
|
|
20230720,122500,42045865,2510,2510,2510,2510,0
|
|
20230720,122400,42045865,2510,2510,2510,2510,0
|
|
20230720,122300,42045865,2510,2510,2510,2510,0
|
|
20230720,122200,42045865,2510,2510,2510,2510,0
|
|
20230720,122100,42045865,2510,2510,2510,2510,0
|
|
20230720,122000,42045865,2510,2510,2510,2510,0
|
|
20230720,121900,42045865,2510,2510,2510,2510,0
|
|
20230720,121800,42045865,2510,2510,2510,2510,0
|
|
20230720,121700,42045865,2510,2510,2510,2510,12
|
|
20230720,121600,42015745,2505,2505,2505,2505,0
|
|
20230720,121500,42015745,2505,2505,2505,2505,10
|
|
20230720,121400,41990695,2505,2505,2505,2505,0
|
|
20230720,121300,41990695,2505,2505,2505,2505,0
|
|
20230720,121200,41990695,2505,2505,2505,2505,0
|
|
20230720,121100,41990695,2505,2505,2505,2505,16
|
|
20230720,121000,41950615,2505,2505,2505,2505,0
|
|
20230720,120900,41950615,2505,2505,2505,2505,0
|
|
20230720,120800,41950615,2505,2505,2505,2505,0
|
|
20230720,120700,41950615,2505,2505,2505,2505,0
|
|
20230720,120600,41950615,2505,2505,2505,2505,1
|
|
20230720,120500,41948110,2500,2500,2500,2500,0
|
|
20230720,120400,41948110,2500,2500,2500,2500,0
|
|
20230720,120300,41948110,2500,2500,2500,2500,500
|
|
20230720,120200,40698110,2505,2505,2505,2505,3
|
|
20230720,120100,40690595,2500,2500,2500,2500,0
|
|
20230720,120000,40690595,2500,2500,2500,2500,0
|
|
20230720,115900,40690595,2500,2500,2500,2500,0
|
|
20230720,115800,40690595,2500,2500,2500,2500,0
|
|
20230720,115700,40690595,2500,2500,2500,2500,0
|
|
20230720,115600,40690595,2500,2500,2500,2500,0
|
|
20230720,115500,40690595,2500,2500,2500,2500,200
|
|
20230720,115400,40190595,2500,2500,2500,2500,202
|
|
20230720,115300,39685595,2500,2500,2500,2500,200
|
|
20230720,115200,39185595,2505,2505,2505,2505,0
|
|
20230720,115100,39185595,2505,2505,2505,2505,0
|
|
20230720,115000,39185595,2505,2505,2505,2505,5
|
|
20230720,114900,39173070,2500,2500,2500,2500,0
|
|
20230720,114800,39173070,2500,2500,2500,2500,0
|
|
20230720,114700,39173070,2500,2500,2500,2500,0
|
|
20230720,114600,39173070,2500,2500,2500,2500,0
|
|
20230720,114500,39173070,2500,2500,2500,2500,0
|
|
20230720,114400,39173070,2500,2500,2500,2500,0
|
|
20230720,114300,39173070,2500,2500,2500,2500,347
|
|
20230720,114200,38305570,2510,2510,2510,2510,0
|
|
20230720,114100,38305570,2510,2510,2510,2510,0
|
|
20230720,114000,38305570,2510,2510,2510,2510,0
|
|
20230720,113900,38305570,2510,2510,2510,2510,10
|
|
20230720,113800,38280470,2510,2510,2510,2510,0
|
|
20230720,113700,38280470,2510,2510,2510,2510,0
|
|
20230720,113600,38280470,2510,2510,2510,2510,2
|
|
20230720,113500,38275450,2495,2500,2510,2495,140
|
|
20230720,113400,37925655,2500,2510,2510,2500,136
|
|
20230720,113300,37585595,2510,2510,2510,2510,150
|
|
20230720,113200,37209095,2495,2495,2495,2495,1
|
|
20230720,113100,37206600,2495,2495,2495,2495,0
|
|
20230720,113000,37206600,2495,2495,2495,2495,0
|
|
20230720,112900,37206600,2495,2495,2495,2495,0
|
|
20230720,112800,37206600,2495,2495,2495,2495,0
|
|
20230720,112700,37206600,2495,2495,2495,2495,0
|
|
20230720,112600,37206600,2495,2495,2495,2495,0
|
|
20230720,112500,37206600,2495,2495,2495,2495,0
|
|
20230720,112400,37206600,2495,2495,2495,2495,0
|
|
20230720,112300,37206600,2495,2495,2495,2495,450
|
|
20230720,112200,36083850,2495,2495,2495,2495,1000
|
|
20230720,112100,33588850,2495,2495,2495,2495,0
|
|
20230720,112000,33588850,2495,2495,2495,2495,0
|
|
20230720,111900,33588850,2495,2495,2495,2495,0
|
|
20230720,111800,33588850,2495,2495,2495,2495,390
|
|
20230720,111700,32615800,2495,2495,2495,2495,0
|
|
20230720,111600,32615800,2495,2500,2500,2495,500
|
|
20230720,111500,31367740,2500,2500,2500,2500,0
|
|
20230720,111400,31367740,2500,2500,2500,2500,0
|
|
20230720,111300,31367740,2500,2500,2500,2500,0
|
|
20230720,111200,31367740,2500,2500,2500,2500,0
|
|
20230720,111100,31367740,2500,2500,2500,2500,77
|
|
20230720,111000,31175240,2500,2500,2500,2500,50
|
|
20230720,110900,31050240,2505,2505,2505,2505,0
|
|
20230720,110800,31050240,2505,2505,2505,2505,0
|
|
20230720,110700,31050240,2505,2505,2505,2505,0
|
|
20230720,110600,31050240,2505,2505,2505,2505,0
|
|
20230720,110500,31050240,2505,2505,2505,2505,0
|
|
20230720,110400,31050240,2505,2505,2505,2505,5
|
|
20230720,110300,31037715,2505,2505,2505,2505,0
|
|
20230720,110200,31037715,2505,2505,2505,2505,0
|
|
20230720,110100,31037715,2505,2505,2505,2505,12
|
|
20230720,110000,31007655,2505,2505,2505,2505,0
|
|
20230720,105900,31007655,2505,2505,2505,2505,14
|
|
20230720,105800,30972585,2505,2505,2505,2505,0
|
|
20230720,105700,30972585,2505,2505,2505,2505,0
|
|
20230720,105600,30972585,2505,2505,2505,2505,0
|
|
20230720,105500,30972585,2505,2505,2505,2505,0
|
|
20230720,105400,30972585,2505,2505,2505,2505,0
|
|
20230720,105300,30972585,2505,2505,2505,2505,10
|
|
20230720,105200,30947535,2495,2495,2495,2495,0
|
|
20230720,105100,30947535,2495,2495,2495,2495,0
|
|
20230720,105000,30947535,2495,2495,2495,2495,0
|
|
20230720,104900,30947535,2495,2495,2495,2495,0
|
|
20230720,104800,30947535,2495,2495,2495,2495,0
|
|
20230720,104700,30947535,2495,2495,2495,2495,0
|
|
20230720,104600,30947535,2495,2495,2495,2495,0
|
|
20230720,104500,30947535,2495,2495,2495,2495,0
|
|
20230720,104400,30947535,2495,2495,2495,2495,0
|
|
20230720,104300,30947535,2495,2495,2495,2495,0
|
|
20230720,104200,30947535,2495,2495,2495,2495,0
|
|
20230720,104100,30947535,2495,2495,2495,2495,0
|
|
20230720,104000,30947535,2495,2495,2495,2495,0
|
|
20230720,103900,30947535,2495,2495,2495,2495,0
|
|
20230720,103800,30947535,2495,2495,2495,2495,0
|
|
20230720,103700,30947535,2495,2495,2495,2495,0
|
|
20230720,103600,30947535,2495,2495,2495,2495,0
|
|
20230720,103500,30947535,2495,2495,2495,2495,0
|
|
20230720,103400,30947535,2495,2495,2495,2495,0
|
|
20230720,103300,30947535,2495,2495,2495,2495,1
|
|
20230720,103200,30945040,2495,2500,2500,2495,1619
|
|
20230720,103100,26904535,2495,2495,2495,2495,0
|
|
20230720,103000,26904535,2495,2495,2495,2495,0
|
|
20230720,102900,26904535,2495,2500,2500,2495,100
|
|
20230720,102800,26654985,2495,2495,2495,2495,0
|
|
20230720,102700,26654985,2495,2495,2495,2495,0
|
|
20230720,102600,26654985,2495,2495,2495,2495,0
|
|
20230720,102500,26654985,2495,2495,2495,2495,0
|
|
20230720,102400,26654985,2495,2495,2495,2495,246
|
|
20230720,102300,26041215,2500,2500,2500,2500,438
|
|
20230720,102200,24946215,2500,2500,2500,2500,0
|
|
20230720,102100,24946215,2500,2500,2500,2500,0
|
|
20230720,102000,24946215,2500,2500,2500,2500,0
|
|
20230720,101900,24946215,2500,2500,2500,2500,0
|
|
20230720,101800,24946215,2500,2500,2500,2500,0
|
|
20230720,101700,24946215,2500,2500,2500,2500,0
|
|
20230720,101600,24946215,2500,2500,2500,2500,1
|
|
20230720,101500,24943715,2500,2500,2500,2500,0
|
|
20230720,101400,24943715,2500,2500,2500,2500,1896
|
|
20230720,101300,20203715,2500,2505,2505,2500,769
|
|
20230720,101200,18280695,2505,2505,2505,2505,0
|
|
20230720,101100,18280695,2505,2505,2505,2505,0
|
|
20230720,101000,18280695,2505,2505,2505,2505,0
|
|
20230720,100900,18280695,2505,2505,2505,2505,0
|
|
20230720,100800,18280695,2505,2515,2515,2505,81
|
|
20230720,100700,18076990,2515,2515,2515,2515,0
|
|
20230720,100600,18076990,2515,2515,2515,2515,0
|
|
20230720,100500,18076990,2515,2515,2515,2515,0
|
|
20230720,100400,18076990,2515,2515,2515,2515,0
|
|
20230720,100300,18076990,2515,2515,2515,2515,59
|
|
20230720,100200,17928605,2515,2515,2515,2515,800
|
|
20230720,100100,15916605,2515,2515,2515,2515,0
|
|
20230720,100000,15916605,2515,2515,2515,2515,0
|
|
20230720,095900,15916605,2515,2515,2515,2515,0
|
|
20230720,095800,15916605,2515,2515,2515,2515,0
|
|
20230720,095700,15916605,2515,2515,2515,2515,0
|
|
20230720,095600,15916605,2515,2515,2515,2515,25
|
|
20230720,095500,15853730,2500,2500,2500,2500,0
|
|
20230720,095400,15853730,2500,2500,2500,2500,201
|
|
20230720,095300,15351230,2500,2500,2500,2500,35
|
|
20230720,095200,15263730,2500,2500,2500,2500,1
|
|
20230720,095100,15261230,2495,2495,2495,2495,0
|
|
20230720,095000,15261230,2495,2495,2495,2495,0
|
|
20230720,094900,15261230,2495,2495,2495,2495,499
|
|
20230720,094800,14016225,2500,2500,2500,2500,0
|
|
20230720,094700,14016225,2500,2500,2500,2500,0
|
|
20230720,094600,14016225,2500,2500,2500,2500,0
|
|
20230720,094500,14016225,2500,2500,2500,2500,10
|
|
20230720,094400,13991225,2500,2500,2500,2500,72
|
|
20230720,094300,13811225,2500,2510,2510,2500,1141
|
|
20230720,094200,10957690,2515,2515,2515,2515,0
|
|
20230720,094100,10957690,2515,2515,2515,2515,1
|
|
20230720,094000,10955175,2515,2515,2515,2515,4
|
|
20230720,093900,10945115,2515,2515,2515,2515,0
|
|
20230720,093800,10945115,2515,2515,2515,2515,0
|
|
20230720,093700,10945115,2515,2515,2515,2515,0
|
|
20230720,093600,10945115,2515,2505,2515,2505,20
|
|
20230720,093500,10895005,2505,2500,2505,2500,47
|
|
20230720,093400,10777500,2500,2500,2500,2500,0
|
|
20230720,093300,10777500,2500,2500,2500,2500,0
|
|
20230720,093200,10777500,2500,2500,2500,2500,0
|
|
20230720,093100,10777500,2500,2500,2500,2500,0
|
|
20230720,093000,10777500,2500,2500,2500,2500,0
|
|
20230720,092900,10777500,2500,2500,2500,2500,0
|
|
20230720,092800,10777500,2500,2505,2505,2500,143
|
|
20230720,092700,10419990,2515,2515,2515,2515,1
|
|
20230720,092600,10417475,2515,2515,2515,2515,17
|
|
20230720,092500,10374720,2515,2515,2515,2515,83
|
|
20230720,092400,10165975,2500,2500,2500,2500,0
|
|
20230720,092300,10165975,2500,2500,2500,2500,2
|
|
20230720,092200,10160975,2515,2515,2515,2515,50
|
|
20230720,092100,10035225,2525,2525,2525,2525,0
|
|
20230720,092000,10035225,2525,2525,2525,2525,0
|
|
20230720,091900,10035225,2525,2525,2525,2525,0
|
|
20230720,091800,10035225,2525,2525,2525,2525,5
|
|
20230720,091700,10022600,2525,2525,2525,2525,20
|
|
20230720,091600,9972100,2525,2520,2525,2520,150
|
|
20230720,091500,9593385,2520,2520,2520,2520,1
|
|
20230720,091400,9590865,2500,2500,2500,2500,0
|
|
20230720,091300,9590865,2500,2505,2525,2500,1283
|
|
20230720,091200,6375520,2505,2505,2505,2505,320
|
|
20230720,091100,5573920,2510,2510,2510,2510,1
|
|
20230720,091000,5571410,2505,2505,2505,2505,0
|
|
20230720,090900,5571410,2505,2505,2505,2505,0
|
|
20230720,090800,5571410,2505,2505,2505,2505,240
|
|
20230720,090700,4970210,2510,2510,2510,2510,0
|
|
20230720,090600,4970210,2510,2510,2510,2510,0
|
|
20230720,090500,4970210,2510,2510,2510,2510,1203
|
|
20230720,090400,1950680,2530,2530,2530,2530,0
|
|
20230720,090300,1950680,2530,2520,2530,2520,379
|
|
20230720,090200,995590,2530,2520,2530,2520,43
|
|
20230720,090100,887190,2520,2525,2525,2520,290
|
|
20230720,090000,156240,2520,2520,2520,2520,62
|