593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185000,66116240,2530,2530,2530,2530,1794
|
|
20230721,184900,66116240,2530,2530,2530,2530,0
|
|
20230721,184800,66116240,2530,2530,2530,2530,0
|
|
20230721,184700,66116240,2530,2530,2530,2530,0
|
|
20230721,184600,66116240,2530,2530,2530,2530,0
|
|
20230721,184500,66116240,2530,2530,2530,2530,0
|
|
20230721,184400,66116240,2530,2530,2530,2530,0
|
|
20230721,184300,66116240,2530,2530,2530,2530,0
|
|
20230721,184200,66116240,2530,2530,2530,2530,0
|
|
20230721,184100,66116240,2530,2530,2530,2530,0
|
|
20230721,184000,66116240,2530,2530,2530,2530,0
|
|
20230721,183900,66116240,2530,2530,2530,2530,0
|
|
20230721,183800,66116240,2530,2530,2530,2530,0
|
|
20230721,183700,66116240,2530,2530,2530,2530,0
|
|
20230721,183600,66116240,2530,2530,2530,2530,0
|
|
20230721,183500,66116240,2530,2530,2530,2530,0
|
|
20230721,183400,66116240,2530,2530,2530,2530,0
|
|
20230721,183300,66116240,2530,2530,2530,2530,0
|
|
20230721,183200,66116240,2530,2530,2530,2530,0
|
|
20230721,183100,66116240,2530,2530,2530,2530,0
|
|
20230721,183000,66116240,2530,2530,2530,2530,0
|
|
20230721,182900,66116240,2530,2530,2530,2530,0
|
|
20230721,182800,66116240,2530,2530,2530,2530,0
|
|
20230721,182700,66116240,2530,2530,2530,2530,0
|
|
20230721,182600,66116240,2530,2530,2530,2530,0
|
|
20230721,182500,66116240,2530,2530,2530,2530,0
|
|
20230721,182400,66116240,2530,2530,2530,2530,0
|
|
20230721,182300,66116240,2530,2530,2530,2530,0
|
|
20230721,182200,66116240,2530,2530,2530,2530,0
|
|
20230721,182100,66116240,2530,2530,2530,2530,0
|
|
20230721,182000,66116240,2530,2530,2530,2530,1794
|
|
20230721,181900,66116240,2530,2530,2530,2530,0
|
|
20230721,181800,66116240,2530,2530,2530,2530,0
|
|
20230721,181700,66116240,2530,2530,2530,2530,0
|
|
20230721,181600,66116240,2530,2530,2530,2530,0
|
|
20230721,181500,66116240,2530,2530,2530,2530,0
|
|
20230721,181400,66116240,2530,2530,2530,2530,0
|
|
20230721,181300,66116240,2530,2530,2530,2530,0
|
|
20230721,181200,66116240,2530,2530,2530,2530,0
|
|
20230721,181100,66116240,2530,2530,2530,2530,0
|
|
20230721,181000,66116240,2530,2530,2530,2530,0
|
|
20230721,180900,66116240,2530,2530,2530,2530,0
|
|
20230721,180800,66116240,2530,2530,2530,2530,0
|
|
20230721,180700,66116240,2530,2530,2530,2530,0
|
|
20230721,180600,66116240,2530,2530,2530,2530,0
|
|
20230721,180500,66116240,2530,2530,2530,2530,0
|
|
20230721,180400,66116240,2530,2530,2530,2530,0
|
|
20230721,180300,66116240,2530,2530,2530,2530,0
|
|
20230721,180200,66116240,2530,2530,2530,2530,0
|
|
20230721,180100,66116240,2530,2530,2530,2530,0
|
|
20230721,180000,66116240,2530,2530,2530,2530,0
|
|
20230721,175900,66116240,2530,2530,2530,2530,0
|
|
20230721,175800,66116240,2530,2530,2530,2530,0
|
|
20230721,175700,66116240,2530,2530,2530,2530,0
|
|
20230721,175600,66116240,2530,2530,2530,2530,0
|
|
20230721,175500,66116240,2530,2530,2530,2530,0
|
|
20230721,175400,66116240,2530,2530,2530,2530,0
|
|
20230721,175300,66116240,2530,2530,2530,2530,0
|
|
20230721,175200,66116240,2530,2530,2530,2530,0
|
|
20230721,175100,66116240,2530,2530,2530,2530,0
|
|
20230721,175000,66116240,2530,2530,2530,2530,1794
|
|
20230721,174900,66116240,2530,2530,2530,2530,0
|
|
20230721,174800,66116240,2530,2530,2530,2530,0
|
|
20230721,174700,66116240,2530,2530,2530,2530,0
|
|
20230721,174600,66116240,2530,2530,2530,2530,0
|
|
20230721,174500,66116240,2530,2530,2530,2530,0
|
|
20230721,174400,66116240,2530,2530,2530,2530,0
|
|
20230721,174300,66116240,2530,2530,2530,2530,0
|
|
20230721,174200,66116240,2530,2530,2530,2530,0
|
|
20230721,174100,66116240,2530,2530,2530,2530,0
|
|
20230721,174000,66116240,2530,2530,2530,2530,0
|
|
20230721,173900,66116240,2530,2530,2530,2530,0
|
|
20230721,173800,66116240,2530,2530,2530,2530,0
|
|
20230721,173700,66116240,2530,2530,2530,2530,0
|
|
20230721,173600,66116240,2530,2530,2530,2530,0
|
|
20230721,173500,66116240,2530,2530,2530,2530,0
|
|
20230721,173400,66116240,2530,2530,2530,2530,0
|
|
20230721,173300,66116240,2530,2530,2530,2530,0
|
|
20230721,173200,66116240,2530,2530,2530,2530,0
|
|
20230721,173100,66116240,2530,2530,2530,2530,0
|
|
20230721,173000,66116240,2530,2530,2530,2530,0
|
|
20230721,172900,66116240,2530,2530,2530,2530,0
|
|
20230721,172800,66116240,2530,2530,2530,2530,0
|
|
20230721,172700,66116240,2530,2530,2530,2530,0
|
|
20230721,172600,66116240,2530,2530,2530,2530,0
|
|
20230721,172500,66116240,2530,2530,2530,2530,0
|
|
20230721,172400,66116240,2530,2530,2530,2530,0
|
|
20230721,172300,66116240,2530,2530,2530,2530,0
|
|
20230721,172200,66116240,2530,2530,2530,2530,0
|
|
20230721,172100,66116240,2530,2530,2530,2530,0
|
|
20230721,172000,66116240,2530,2530,2530,2530,1794
|
|
20230721,171900,66116240,2530,2530,2530,2530,0
|
|
20230721,171800,66116240,2530,2530,2530,2530,0
|
|
20230721,171700,66116240,2530,2530,2530,2530,0
|
|
20230721,171600,66116240,2530,2530,2530,2530,0
|
|
20230721,171500,66116240,2530,2530,2530,2530,0
|
|
20230721,171400,66116240,2530,2530,2530,2530,0
|
|
20230721,171300,66116240,2530,2530,2530,2530,0
|
|
20230721,171200,66116240,2530,2530,2530,2530,0
|
|
20230721,171100,66116240,2530,2530,2530,2530,0
|
|
20230721,171000,66116240,2530,2530,2530,2530,0
|
|
20230721,170900,66116240,2530,2530,2530,2530,0
|
|
20230721,170800,66116240,2530,2530,2530,2530,0
|
|
20230721,170700,66116240,2530,2530,2530,2530,0
|
|
20230721,170600,66116240,2530,2530,2530,2530,0
|
|
20230721,170500,66116240,2530,2530,2530,2530,0
|
|
20230721,170400,66116240,2530,2530,2530,2530,0
|
|
20230721,170300,66116240,2530,2530,2530,2530,0
|
|
20230721,170200,66116240,2530,2530,2530,2530,0
|
|
20230721,170100,66116240,2530,2530,2530,2530,0
|
|
20230721,170000,66116240,2530,2530,2530,2530,0
|
|
20230721,165900,66116240,2530,2530,2530,2530,0
|
|
20230721,165800,66116240,2530,2530,2530,2530,0
|
|
20230721,165700,66116240,2530,2530,2530,2530,0
|
|
20230721,165600,66116240,2530,2530,2530,2530,0
|
|
20230721,165500,66116240,2530,2530,2530,2530,0
|
|
20230721,165400,66116240,2530,2530,2530,2530,0
|
|
20230721,165300,66116240,2530,2530,2530,2530,0
|
|
20230721,165200,66116240,2530,2530,2530,2530,0
|
|
20230721,165100,66116240,2530,2530,2530,2530,0
|
|
20230721,165000,66116240,2530,2530,2530,2530,1794
|
|
20230721,164900,66116240,2530,2530,2530,2530,0
|
|
20230721,164800,66116240,2530,2530,2530,2530,0
|
|
20230721,164700,66116240,2530,2530,2530,2530,0
|
|
20230721,164600,66116240,2530,2530,2530,2530,0
|
|
20230721,164500,66116240,2530,2530,2530,2530,0
|
|
20230721,164400,66116240,2530,2530,2530,2530,0
|
|
20230721,164300,66116240,2530,2530,2530,2530,0
|
|
20230721,164200,66116240,2530,2530,2530,2530,0
|
|
20230721,164100,66116240,2530,2530,2530,2530,0
|
|
20230721,164000,66116240,2530,2530,2530,2530,0
|
|
20230721,163900,66116240,2530,2530,2530,2530,0
|
|
20230721,163800,66116240,2530,2530,2530,2530,0
|
|
20230721,163700,66116240,2530,2530,2530,2530,0
|
|
20230721,163600,66116240,2530,2530,2530,2530,0
|
|
20230721,163500,66116240,2530,2530,2530,2530,0
|
|
20230721,163400,66116240,2530,2530,2530,2530,0
|
|
20230721,163300,66116240,2530,2530,2530,2530,0
|
|
20230721,163200,66116240,2530,2530,2530,2530,0
|
|
20230721,163100,66116240,2530,2530,2530,2530,0
|
|
20230721,163000,66116240,2530,2530,2530,2530,0
|
|
20230721,162900,66116240,2530,2530,2530,2530,0
|
|
20230721,162800,66116240,2530,2530,2530,2530,0
|
|
20230721,162700,66116240,2530,2530,2530,2530,0
|
|
20230721,162600,66116240,2530,2530,2530,2530,0
|
|
20230721,162500,66116240,2530,2530,2530,2530,0
|
|
20230721,162400,66116240,2530,2530,2530,2530,0
|
|
20230721,162300,66116240,2530,2530,2530,2530,0
|
|
20230721,162200,66116240,2530,2530,2530,2530,0
|
|
20230721,162100,66116240,2530,2530,2530,2530,0
|
|
20230721,162000,66116240,2530,2530,2530,2530,1794
|
|
20230721,161900,66116240,2530,2530,2530,2530,0
|
|
20230721,161800,66116240,2530,2530,2530,2530,0
|
|
20230721,161700,66116240,2530,2530,2530,2530,0
|
|
20230721,161600,66116240,2530,2530,2530,2530,0
|
|
20230721,161500,66116240,2530,2530,2530,2530,0
|
|
20230721,161400,66116240,2530,2530,2530,2530,0
|
|
20230721,161300,66116240,2530,2530,2530,2530,0
|
|
20230721,161200,66116240,2530,2530,2530,2530,0
|
|
20230721,161100,66116240,2530,2530,2530,2530,0
|
|
20230721,161000,66116240,2530,2530,2530,2530,0
|
|
20230721,160900,66116240,2530,2530,2530,2530,0
|
|
20230721,160800,66116240,2530,2530,2530,2530,0
|
|
20230721,160700,66116240,2530,2530,2530,2530,0
|
|
20230721,160600,66116240,2530,2530,2530,2530,0
|
|
20230721,160500,66116240,2530,2530,2530,2530,0
|
|
20230721,160400,66116240,2530,2530,2530,2530,0
|
|
20230721,160300,66116240,2530,2530,2530,2530,0
|
|
20230721,160200,66116240,2530,2530,2530,2530,0
|
|
20230721,160100,66116240,2530,2530,2530,2530,0
|
|
20230721,160000,66116240,2530,2530,2530,2530,0
|
|
20230721,155900,66116240,2530,2530,2530,2530,0
|
|
20230721,155800,66116240,2530,2530,2530,2530,0
|
|
20230721,155700,66116240,2530,2530,2530,2530,0
|
|
20230721,155600,66116240,2530,2530,2530,2530,0
|
|
20230721,155500,66116240,2530,2530,2530,2530,0
|
|
20230721,155400,66116240,2530,2530,2530,2530,0
|
|
20230721,155300,66116240,2530,2530,2530,2530,0
|
|
20230721,155200,66116240,2530,2530,2530,2530,0
|
|
20230721,155100,66116240,2530,2530,2530,2530,0
|
|
20230721,155000,66116240,2530,2530,2530,2530,1794
|
|
20230721,154900,66116240,2530,2530,2530,2530,0
|
|
20230721,154800,66116240,2530,2530,2530,2530,0
|
|
20230721,154700,66116240,2530,2530,2530,2530,0
|
|
20230721,154600,66116240,2530,2530,2530,2530,0
|
|
20230721,154500,66116240,2530,2530,2530,2530,0
|
|
20230721,154400,66116240,2530,2530,2530,2530,0
|
|
20230721,154300,66116240,2530,2530,2530,2530,0
|
|
20230721,154200,66116240,2530,2530,2530,2530,0
|
|
20230721,154100,66116240,2530,2530,2530,2530,0
|
|
20230721,154000,66116240,2530,2530,2530,2530,0
|
|
20230721,153900,66116240,2530,2530,2530,2530,0
|
|
20230721,153800,66116240,2530,2530,2530,2530,0
|
|
20230721,153700,66116240,2530,2530,2530,2530,0
|
|
20230721,153600,66116240,2530,2530,2530,2530,0
|
|
20230721,153500,66116240,2530,2530,2530,2530,0
|
|
20230721,153400,66116240,2530,2530,2530,2530,0
|
|
20230721,153300,66116240,2530,2530,2530,2530,0
|
|
20230721,153200,66116240,2530,2530,2530,2530,0
|
|
20230721,153100,66116240,2530,2530,2530,2530,0
|
|
20230721,153000,66116240,2530,2530,2530,2530,1794
|
|
20230721,152900,61577420,2525,2525,2525,2525,0
|
|
20230721,152800,61577420,2525,2525,2525,2525,0
|
|
20230721,152700,61577420,2525,2525,2525,2525,0
|
|
20230721,152600,61577420,2525,2525,2525,2525,0
|
|
20230721,152500,61577420,2525,2525,2525,2525,0
|
|
20230721,152400,61577420,2525,2525,2525,2525,0
|
|
20230721,152300,61577420,2525,2525,2525,2525,0
|
|
20230721,152200,61577420,2525,2525,2525,2525,0
|
|
20230721,152100,61577420,2525,2525,2525,2525,0
|
|
20230721,152000,61577420,2525,2525,2525,2525,0
|
|
20230721,151900,61577420,2525,2525,2525,2525,2
|
|
20230721,151800,61572370,2525,2525,2525,2525,0
|
|
20230721,151700,61572370,2525,2525,2525,2525,332
|
|
20230721,151600,60734070,2525,2520,2525,2520,1158
|
|
20230721,151500,57814930,2520,2520,2520,2520,0
|
|
20230721,151400,57814930,2520,2520,2520,2520,0
|
|
20230721,151300,57814930,2520,2520,2520,2520,11
|
|
20230721,151200,57787210,2520,2520,2520,2520,0
|
|
20230721,151100,57787210,2520,2520,2520,2520,0
|
|
20230721,151000,57787210,2520,2520,2520,2520,0
|
|
20230721,150900,57787210,2520,2520,2520,2520,158
|
|
20230721,150800,57389050,2520,2520,2520,2520,0
|
|
20230721,150700,57389050,2520,2520,2520,2520,1
|
|
20230721,150600,57386530,2520,2520,2520,2520,0
|
|
20230721,150500,57386530,2520,2520,2520,2520,153
|
|
20230721,150400,57000970,2520,2515,2520,2515,768
|
|
20230721,150300,55068950,2515,2515,2515,2515,0
|
|
20230721,150200,55068950,2515,2515,2515,2515,0
|
|
20230721,150100,55068950,2515,2515,2515,2515,0
|
|
20230721,150000,55068950,2515,2515,2515,2515,10
|
|
20230721,145900,55043800,2515,2515,2515,2515,0
|
|
20230721,145800,55043800,2515,2515,2515,2515,0
|
|
20230721,145700,55043800,2515,2515,2515,2515,0
|
|
20230721,145600,55043800,2515,2515,2515,2515,0
|
|
20230721,145500,55043800,2515,2515,2515,2510,232
|
|
20230721,145400,54461420,2510,2510,2510,2510,0
|
|
20230721,145300,54461420,2510,2510,2510,2510,0
|
|
20230721,145200,54461420,2510,2510,2510,2510,0
|
|
20230721,145100,54461420,2510,2510,2510,2510,20
|
|
20230721,145000,54411220,2510,2510,2510,2510,27
|
|
20230721,144900,54343450,2515,2515,2515,2515,0
|
|
20230721,144800,54343450,2515,2515,2515,2515,0
|
|
20230721,144700,54343450,2515,2515,2515,2515,100
|
|
20230721,144600,54091950,2515,2515,2515,2515,0
|
|
20230721,144500,54091950,2515,2515,2515,2515,0
|
|
20230721,144400,54091950,2515,2515,2515,2515,200
|
|
20230721,144300,53588950,2515,2515,2515,2515,10
|
|
20230721,144200,53563800,2515,2515,2515,2515,0
|
|
20230721,144100,53563800,2515,2515,2515,2515,0
|
|
20230721,144000,53563800,2515,2515,2515,2515,0
|
|
20230721,143900,53563800,2515,2515,2515,2515,0
|
|
20230721,143800,53563800,2515,2515,2515,2515,1
|
|
20230721,143700,53561285,2525,2525,2525,2525,0
|
|
20230721,143600,53561285,2525,2525,2525,2525,0
|
|
20230721,143500,53561285,2525,2525,2525,2525,0
|
|
20230721,143400,53561285,2525,2525,2525,2525,0
|
|
20230721,143300,53561285,2525,2525,2525,2525,0
|
|
20230721,143200,53561285,2525,2525,2525,2525,0
|
|
20230721,143100,53561285,2525,2525,2525,2525,0
|
|
20230721,143000,53561285,2525,2525,2525,2525,0
|
|
20230721,142900,53561285,2525,2525,2525,2525,0
|
|
20230721,142800,53561285,2525,2525,2525,2525,0
|
|
20230721,142700,53561285,2525,2525,2525,2525,0
|
|
20230721,142600,53561285,2525,2525,2525,2525,0
|
|
20230721,142500,53561285,2525,2515,2525,2515,40
|
|
20230721,142400,53460365,2515,2515,2515,2515,72
|
|
20230721,142300,53279285,2515,2520,2520,2515,1280
|
|
20230721,142200,50058030,2520,2520,2520,2520,10
|
|
20230721,142100,50032830,2520,2520,2520,2520,5
|
|
20230721,142000,50020230,2520,2520,2520,2520,5
|
|
20230721,141900,50007630,2525,2525,2525,2525,0
|
|
20230721,141800,50007630,2525,2525,2525,2525,0
|
|
20230721,141700,50007630,2525,2525,2525,2525,0
|
|
20230721,141600,50007630,2525,2525,2525,2525,10
|
|
20230721,141500,49982380,2525,2525,2525,2525,31
|
|
20230721,141400,49904105,2520,2520,2520,2520,355
|
|
20230721,141300,49009505,2520,2520,2520,2520,0
|
|
20230721,141200,49009505,2520,2520,2520,2520,0
|
|
20230721,141100,49009505,2520,2520,2520,2520,0
|
|
20230721,141000,49009505,2520,2520,2520,2520,0
|
|
20230721,140900,49009505,2520,2520,2520,2520,0
|
|
20230721,140800,49009505,2520,2520,2520,2520,0
|
|
20230721,140700,49009505,2520,2520,2520,2520,0
|
|
20230721,140600,49009505,2520,2520,2520,2520,0
|
|
20230721,140500,49009505,2520,2520,2520,2520,0
|
|
20230721,140400,49009505,2520,2520,2520,2520,0
|
|
20230721,140300,49009505,2520,2520,2520,2520,0
|
|
20230721,140200,49009505,2520,2520,2520,2520,205
|
|
20230721,140100,48492905,2520,2520,2520,2520,0
|
|
20230721,140000,48492905,2520,2520,2520,2520,0
|
|
20230721,135900,48492905,2520,2520,2520,2520,0
|
|
20230721,135800,48492905,2520,2520,2520,2520,0
|
|
20230721,135700,48492905,2520,2520,2520,2520,13
|
|
20230721,135600,48460145,2520,2520,2520,2520,0
|
|
20230721,135500,48460145,2520,2520,2520,2520,0
|
|
20230721,135400,48460145,2520,2520,2520,2520,0
|
|
20230721,135300,48460145,2520,2520,2520,2520,0
|
|
20230721,135200,48460145,2520,2520,2520,2520,0
|
|
20230721,135100,48460145,2520,2520,2520,2520,0
|
|
20230721,135000,48460145,2520,2520,2520,2520,0
|
|
20230721,134900,48460145,2520,2520,2520,2520,0
|
|
20230721,134800,48460145,2520,2520,2520,2520,0
|
|
20230721,134700,48460145,2520,2520,2520,2520,0
|
|
20230721,134600,48460145,2520,2520,2520,2520,0
|
|
20230721,134500,48460145,2520,2520,2520,2520,0
|
|
20230721,134400,48460145,2520,2520,2520,2520,0
|
|
20230721,134300,48460145,2520,2520,2520,2520,917
|
|
20230721,134200,46149305,2525,2525,2525,2525,0
|
|
20230721,134100,46149305,2525,2525,2525,2525,0
|
|
20230721,134000,46149305,2525,2525,2525,2525,0
|
|
20230721,133900,46149305,2525,2525,2525,2525,0
|
|
20230721,133800,46149305,2525,2525,2525,2525,200
|
|
20230721,133700,45644305,2525,2525,2525,2525,3
|
|
20230721,133600,45636730,2525,2525,2525,2525,0
|
|
20230721,133500,45636730,2525,2525,2525,2525,0
|
|
20230721,133400,45636730,2525,2525,2525,2525,0
|
|
20230721,133300,45636730,2525,2525,2525,2525,1
|
|
20230721,133200,45634205,2520,2520,2520,2520,0
|
|
20230721,133100,45634205,2520,2520,2520,2520,0
|
|
20230721,133000,45634205,2520,2520,2520,2520,1
|
|
20230721,132900,45631685,2525,2525,2525,2525,155
|
|
20230721,132800,45240310,2530,2530,2530,2530,0
|
|
20230721,132700,45240310,2530,2530,2530,2530,0
|
|
20230721,132600,45240310,2530,2530,2530,2530,0
|
|
20230721,132500,45240310,2530,2530,2530,2530,0
|
|
20230721,132400,45240310,2530,2530,2530,2530,0
|
|
20230721,132300,45240310,2530,2530,2530,2530,0
|
|
20230721,132200,45240310,2530,2530,2530,2530,0
|
|
20230721,132100,45240310,2530,2530,2530,2530,100
|
|
20230721,132000,44987310,2530,2530,2530,2530,0
|
|
20230721,131900,44987310,2530,2530,2530,2530,0
|
|
20230721,131800,44987310,2530,2530,2530,2530,53
|
|
20230721,131700,44853220,2535,2535,2535,2535,42
|
|
20230721,131600,44746750,2535,2535,2535,2535,0
|
|
20230721,131500,44746750,2535,2535,2535,2535,0
|
|
20230721,131400,44746750,2535,2535,2535,2535,0
|
|
20230721,131300,44746750,2535,2535,2535,2535,0
|
|
20230721,131200,44746750,2535,2535,2535,2535,1
|
|
20230721,131100,44744215,2535,2530,2535,2530,27
|
|
20230721,131000,44675820,2530,2530,2530,2530,0
|
|
20230721,130900,44675820,2530,2530,2530,2530,5
|
|
20230721,130800,44663170,2525,2525,2525,2525,20
|
|
20230721,130700,44612670,2530,2530,2530,2530,0
|
|
20230721,130600,44612670,2530,2530,2530,2530,0
|
|
20230721,130500,44612670,2530,2530,2530,2530,50
|
|
20230721,130400,44486170,2530,2530,2530,2530,0
|
|
20230721,130300,44486170,2530,2530,2530,2530,0
|
|
20230721,130200,44486170,2530,2525,2530,2525,395
|
|
20230721,130100,43487675,2525,2525,2525,2525,0
|
|
20230721,130000,43487675,2525,2525,2525,2525,10
|
|
20230721,125900,43462425,2525,2525,2525,2525,0
|
|
20230721,125800,43462425,2525,2525,2525,2525,0
|
|
20230721,125700,43462425,2525,2525,2525,2525,0
|
|
20230721,125600,43462425,2525,2525,2525,2525,300
|
|
20230721,125500,42704925,2525,2525,2525,2525,20
|
|
20230721,125400,42654425,2525,2525,2525,2525,0
|
|
20230721,125300,42654425,2525,2525,2525,2525,0
|
|
20230721,125200,42654425,2525,2525,2525,2525,0
|
|
20230721,125100,42654425,2525,2525,2525,2525,0
|
|
20230721,125000,42654425,2525,2525,2525,2525,300
|
|
20230721,124900,41896925,2525,2525,2525,2525,0
|
|
20230721,124800,41896925,2525,2525,2525,2525,0
|
|
20230721,124700,41896925,2525,2525,2525,2525,0
|
|
20230721,124600,41896925,2525,2525,2525,2525,1
|
|
20230721,124500,41894400,2525,2525,2525,2525,0
|
|
20230721,124400,41894400,2525,2525,2525,2525,0
|
|
20230721,124300,41894400,2525,2525,2525,2525,0
|
|
20230721,124200,41894400,2525,2525,2525,2525,2
|
|
20230721,124100,41889350,2525,2525,2525,2525,0
|
|
20230721,124000,41889350,2525,2525,2525,2525,0
|
|
20230721,123900,41889350,2525,2525,2525,2525,0
|
|
20230721,123800,41889350,2525,2525,2525,2525,0
|
|
20230721,123700,41889350,2525,2525,2525,2525,0
|
|
20230721,123600,41889350,2525,2525,2525,2525,249
|
|
20230721,123500,41260625,2525,2525,2525,2525,0
|
|
20230721,123400,41260625,2525,2525,2525,2525,10
|
|
20230721,123300,41235375,2530,2530,2530,2530,0
|
|
20230721,123200,41235375,2530,2530,2530,2530,0
|
|
20230721,123100,41235375,2530,2525,2530,2525,234
|
|
20230721,123000,40644435,2525,2525,2525,2525,12
|
|
20230721,122900,40614135,2525,2525,2525,2525,0
|
|
20230721,122800,40614135,2525,2525,2525,2525,0
|
|
20230721,122700,40614135,2525,2525,2525,2525,0
|
|
20230721,122600,40614135,2525,2525,2525,2525,0
|
|
20230721,122500,40614135,2525,2525,2525,2525,2
|
|
20230721,122400,40609085,2520,2520,2520,2520,1
|
|
20230721,122300,40606565,2520,2520,2520,2520,32
|
|
20230721,122200,40525925,2520,2520,2520,2520,0
|
|
20230721,122100,40525925,2520,2520,2520,2520,0
|
|
20230721,122000,40525925,2520,2520,2520,2520,0
|
|
20230721,121900,40525925,2520,2520,2520,2520,0
|
|
20230721,121800,40525925,2520,2520,2520,2520,0
|
|
20230721,121700,40525925,2520,2520,2520,2520,0
|
|
20230721,121600,40525925,2520,2520,2520,2520,456
|
|
20230721,121500,39376805,2515,2515,2515,2515,0
|
|
20230721,121400,39376805,2515,2515,2515,2515,0
|
|
20230721,121300,39376805,2515,2515,2515,2515,20
|
|
20230721,121200,39326505,2515,2515,2515,2515,0
|
|
20230721,121100,39326505,2515,2515,2515,2515,0
|
|
20230721,121000,39326505,2515,2515,2515,2515,9
|
|
20230721,120900,39303870,2515,2515,2515,2515,0
|
|
20230721,120800,39303870,2515,2515,2515,2515,3
|
|
20230721,120700,39296325,2515,2515,2515,2515,0
|
|
20230721,120600,39296325,2515,2515,2515,2515,0
|
|
20230721,120500,39296325,2515,2515,2515,2515,7
|
|
20230721,120400,39278720,2515,2515,2515,2515,0
|
|
20230721,120300,39278720,2515,2515,2515,2515,218
|
|
20230721,120200,38730450,2515,2515,2515,2515,0
|
|
20230721,120100,38730450,2515,2515,2515,2515,0
|
|
20230721,120000,38730450,2515,2515,2515,2515,0
|
|
20230721,115900,38730450,2515,2515,2515,2515,3
|
|
20230721,115800,38722905,2515,2515,2515,2515,0
|
|
20230721,115700,38722905,2515,2515,2515,2515,2
|
|
20230721,115600,38717875,2515,2515,2515,2515,6
|
|
20230721,115500,38702785,2515,2515,2515,2515,1
|
|
20230721,115400,38700270,2515,2505,2515,2500,3542
|
|
20230721,115300,29843550,2505,2510,2510,2505,500
|
|
20230721,115200,28590525,2515,2515,2515,2515,300
|
|
20230721,115100,27836025,2510,2510,2510,2510,0
|
|
20230721,115000,27836025,2510,2510,2510,2510,0
|
|
20230721,114900,27836025,2510,2510,2510,2510,5
|
|
20230721,114800,27823475,2510,2510,2510,2510,0
|
|
20230721,114700,27823475,2510,2510,2510,2510,0
|
|
20230721,114600,27823475,2510,2510,2510,2510,0
|
|
20230721,114500,27823475,2510,2510,2510,2510,0
|
|
20230721,114400,27823475,2510,2510,2510,2510,0
|
|
20230721,114300,27823475,2510,2510,2510,2510,0
|
|
20230721,114200,27823475,2510,2510,2510,2510,0
|
|
20230721,114100,27823475,2510,2510,2510,2510,0
|
|
20230721,114000,27823475,2510,2510,2510,2510,0
|
|
20230721,113900,27823475,2510,2510,2510,2510,0
|
|
20230721,113800,27823475,2510,2510,2510,2510,0
|
|
20230721,113700,27823475,2510,2510,2510,2510,0
|
|
20230721,113600,27823475,2510,2510,2510,2510,0
|
|
20230721,113500,27823475,2510,2510,2510,2510,0
|
|
20230721,113400,27823475,2510,2510,2510,2510,0
|
|
20230721,113300,27823475,2510,2510,2510,2510,99
|
|
20230721,113200,27574985,2515,2515,2515,2515,0
|
|
20230721,113100,27574985,2515,2515,2515,2515,16
|
|
20230721,113000,27534745,2515,2515,2515,2515,0
|
|
20230721,112900,27534745,2515,2515,2515,2515,0
|
|
20230721,112800,27534745,2515,2515,2515,2515,0
|
|
20230721,112700,27534745,2515,2515,2515,2515,0
|
|
20230721,112600,27534745,2515,2515,2515,2515,2
|
|
20230721,112500,27529715,2505,2505,2505,2505,40
|
|
20230721,112400,27429515,2505,2505,2505,2505,0
|
|
20230721,112300,27429515,2505,2505,2505,2505,0
|
|
20230721,112200,27429515,2505,2505,2505,2505,0
|
|
20230721,112100,27429515,2505,2505,2505,2505,0
|
|
20230721,112000,27429515,2505,2505,2505,2505,0
|
|
20230721,111900,27429515,2505,2505,2505,2505,0
|
|
20230721,111800,27429515,2505,2510,2510,2505,119
|
|
20230721,111700,27131320,2515,2515,2515,2515,0
|
|
20230721,111600,27131320,2515,2515,2515,2515,665
|
|
20230721,111500,25458845,2510,2510,2510,2510,887
|
|
20230721,111400,23232475,2515,2515,2515,2515,200
|
|
20230721,111300,22729475,2515,2515,2515,2515,0
|
|
20230721,111200,22729475,2515,2515,2515,2515,18
|
|
20230721,111100,22684205,2515,2515,2515,2515,82
|
|
20230721,111000,22477975,2520,2520,2520,2520,0
|
|
20230721,110900,22477975,2520,2520,2520,2520,51
|
|
20230721,110800,22349455,2515,2515,2515,2515,873
|
|
20230721,110700,20153860,2515,2515,2515,2515,39
|
|
20230721,110600,20055775,2515,2515,2515,2515,6
|
|
20230721,110500,20040685,2510,2510,2510,2510,0
|
|
20230721,110400,20040685,2510,2510,2510,2510,0
|
|
20230721,110300,20040685,2510,2510,2510,2510,0
|
|
20230721,110200,20040685,2510,2510,2510,2510,0
|
|
20230721,110100,20040685,2510,2510,2510,2510,0
|
|
20230721,110000,20040685,2510,2510,2510,2510,0
|
|
20230721,105900,20040685,2510,2510,2510,2510,0
|
|
20230721,105800,20040685,2510,2510,2510,2510,0
|
|
20230721,105700,20040685,2510,2510,2510,2510,0
|
|
20230721,105600,20040685,2510,2505,2510,2500,2245
|
|
20230721,105500,14410785,2510,2510,2510,2510,32
|
|
20230721,105400,14330465,2510,2510,2510,2510,0
|
|
20230721,105300,14330465,2510,2510,2510,2510,1
|
|
20230721,105200,14327955,2510,2510,2510,2510,43
|
|
20230721,105100,14220025,2510,2510,2510,2510,0
|
|
20230721,105000,14220025,2510,2510,2510,2510,2
|
|
20230721,104900,14215005,2510,2510,2510,2510,0
|
|
20230721,104800,14215005,2510,2510,2510,2510,0
|
|
20230721,104700,14215005,2510,2510,2510,2510,0
|
|
20230721,104600,14215005,2510,2510,2510,2510,0
|
|
20230721,104500,14215005,2510,2510,2510,2510,0
|
|
20230721,104400,14215005,2510,2510,2510,2510,0
|
|
20230721,104300,14215005,2510,2510,2510,2510,5
|
|
20230721,104200,14202455,2510,2510,2510,2510,2
|
|
20230721,104100,14197435,2510,2510,2510,2510,0
|
|
20230721,104000,14197435,2510,2510,2510,2510,0
|
|
20230721,103900,14197435,2510,2510,2510,2510,0
|
|
20230721,103800,14197435,2510,2510,2510,2510,0
|
|
20230721,103700,14197435,2510,2510,2510,2510,50
|
|
20230721,103600,14071935,2505,2505,2505,2505,0
|
|
20230721,103500,14071935,2505,2505,2505,2505,0
|
|
20230721,103400,14071935,2505,2505,2505,2505,580
|
|
20230721,103300,12619035,2505,2505,2505,2505,12
|
|
20230721,103200,12588975,2505,2505,2505,2505,0
|
|
20230721,103100,12588975,2505,2505,2505,2505,1
|
|
20230721,103000,12586470,2505,2505,2505,2505,0
|
|
20230721,102900,12586470,2505,2505,2505,2505,0
|
|
20230721,102800,12586470,2505,2505,2505,2505,0
|
|
20230721,102700,12586470,2505,2505,2505,2505,0
|
|
20230721,102600,12586470,2505,2505,2505,2505,0
|
|
20230721,102500,12586470,2505,2505,2505,2505,0
|
|
20230721,102400,12586470,2505,2505,2505,2505,41
|
|
20230721,102300,12483765,2505,2505,2505,2505,0
|
|
20230721,102200,12483765,2505,2505,2505,2505,0
|
|
20230721,102100,12483765,2505,2505,2505,2505,16
|
|
20230721,102000,12443685,2500,2500,2500,2500,0
|
|
20230721,101900,12443685,2500,2500,2500,2500,0
|
|
20230721,101800,12443685,2500,2500,2500,2500,100
|
|
20230721,101700,12193685,2510,2510,2510,2510,0
|
|
20230721,101600,12193685,2510,2510,2510,2510,0
|
|
20230721,101500,12193685,2510,2510,2510,2510,0
|
|
20230721,101400,12193685,2510,2510,2510,2510,0
|
|
20230721,101300,12193685,2510,2510,2510,2510,0
|
|
20230721,101200,12193685,2510,2510,2510,2510,0
|
|
20230721,101100,12193685,2510,2510,2510,2510,1
|
|
20230721,101000,12191175,2510,2510,2510,2510,0
|
|
20230721,100900,12191175,2510,2510,2510,2510,0
|
|
20230721,100800,12191175,2510,2510,2510,2510,200
|
|
20230721,100700,11689175,2510,2510,2510,2510,17
|
|
20230721,100600,11646505,2500,2500,2500,2500,0
|
|
20230721,100500,11646505,2500,2500,2500,2500,66
|
|
20230721,100400,11481505,2500,2500,2500,2500,143
|
|
20230721,100300,11124005,2500,2500,2500,2500,0
|
|
20230721,100200,11124005,2500,2500,2500,2500,0
|
|
20230721,100100,11124005,2500,2500,2500,2500,0
|
|
20230721,100000,11124005,2500,2500,2500,2500,0
|
|
20230721,095900,11124005,2500,2500,2500,2500,0
|
|
20230721,095800,11124005,2500,2500,2500,2500,0
|
|
20230721,095700,11124005,2500,2500,2500,2500,0
|
|
20230721,095600,11124005,2500,2500,2500,2500,0
|
|
20230721,095500,11124005,2500,2500,2500,2500,0
|
|
20230721,095400,11124005,2500,2505,2505,2500,400
|
|
20230721,095300,10123505,2510,2510,2510,2510,0
|
|
20230721,095200,10123505,2510,2510,2510,2510,0
|
|
20230721,095100,10123505,2510,2510,2510,2510,0
|
|
20230721,095000,10123505,2510,2510,2510,2510,7
|
|
20230721,094900,10105935,2510,2510,2510,2510,3
|
|
20230721,094800,10098405,2510,2510,2510,2510,0
|
|
20230721,094700,10098405,2510,2510,2510,2510,0
|
|
20230721,094600,10098405,2510,2510,2510,2510,26
|
|
20230721,094500,10033145,2500,2500,2500,2500,0
|
|
20230721,094400,10033145,2500,2500,2500,2500,4
|
|
20230721,094300,10023145,2500,2505,2505,2500,300
|
|
20230721,094200,9272745,2510,2510,2510,2510,1
|
|
20230721,094100,9270235,2510,2510,2510,2510,0
|
|
20230721,094000,9270235,2510,2510,2510,2510,0
|
|
20230721,093900,9270235,2510,2510,2510,2510,0
|
|
20230721,093800,9270235,2510,2510,2510,2510,0
|
|
20230721,093700,9270235,2510,2510,2510,2510,30
|
|
20230721,093600,9194935,2510,2510,2510,2510,0
|
|
20230721,093500,9194935,2510,2510,2510,2510,61
|
|
20230721,093400,9041825,2505,2505,2505,2505,20
|
|
20230721,093300,8991725,2495,2495,2495,2495,0
|
|
20230721,093200,8991725,2495,2495,2495,2495,0
|
|
20230721,093100,8991725,2495,2495,2495,2495,0
|
|
20230721,093000,8991725,2495,2495,2495,2495,0
|
|
20230721,092900,8991725,2495,2495,2495,2495,0
|
|
20230721,092800,8991725,2495,2495,2495,2495,0
|
|
20230721,092700,8991725,2495,2495,2495,2495,0
|
|
20230721,092600,8991725,2495,2495,2495,2495,0
|
|
20230721,092500,8991725,2495,2495,2495,2495,0
|
|
20230721,092400,8991725,2495,2495,2495,2495,0
|
|
20230721,092300,8991725,2495,2495,2495,2495,0
|
|
20230721,092200,8991725,2495,2495,2495,2495,0
|
|
20230721,092100,8991725,2495,2495,2495,2495,0
|
|
20230721,092000,8991725,2495,2495,2495,2495,0
|
|
20230721,091900,8991725,2495,2495,2495,2495,0
|
|
20230721,091800,8991725,2495,2500,2500,2495,1161
|
|
20230721,091700,6094915,2500,2500,2500,2500,17
|
|
20230721,091600,6052415,2495,2495,2495,2495,605
|
|
20230721,091500,4542940,2500,2500,2500,2500,0
|
|
20230721,091400,4542940,2500,2495,2500,2495,301
|
|
20230721,091300,3791940,2495,2495,2495,2495,490
|
|
20230721,091200,2569390,2495,2495,2495,2495,0
|
|
20230721,091100,2569390,2495,2495,2495,2495,0
|
|
20230721,091000,2569390,2495,2495,2495,2495,122
|
|
20230721,090900,2265000,2500,2500,2500,2500,3
|
|
20230721,090800,2257500,2500,2500,2500,2500,81
|
|
20230721,090700,2055000,2500,2500,2500,2500,319
|
|
20230721,090600,1257500,2500,2500,2500,2500,0
|
|
20230721,090500,1257500,2500,2500,2500,2500,0
|
|
20230721,090400,1257500,2500,2500,2500,2500,20
|
|
20230721,090300,1207500,2500,2500,2500,2500,31
|
|
20230721,090200,1130000,2500,2500,2500,2500,45
|
|
20230721,090100,1017500,2500,2500,2500,2500,140
|
|
20230721,090000,667500,2500,2500,2500,2500,267
|