684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202100,37995597,1779,1779,1779,1779,41
|
|
20230710,202000,37995597,1779,1779,1779,1779,0
|
|
20230710,201900,37995597,1779,1779,1779,1779,0
|
|
20230710,201800,37995597,1779,1779,1779,1779,0
|
|
20230710,201700,37995597,1779,1779,1779,1779,0
|
|
20230710,201600,37995597,1779,1779,1779,1779,0
|
|
20230710,201500,37995597,1779,1779,1779,1779,0
|
|
20230710,201400,37995597,1779,1779,1779,1779,0
|
|
20230710,201300,37995597,1779,1779,1779,1779,0
|
|
20230710,201200,37995597,1779,1779,1779,1779,0
|
|
20230710,201100,37995597,1779,1779,1779,1779,0
|
|
20230710,201000,37995597,1779,1779,1779,1779,0
|
|
20230710,200900,37995597,1779,1779,1779,1779,0
|
|
20230710,200800,37995597,1779,1779,1779,1779,0
|
|
20230710,200700,37995597,1779,1779,1779,1779,0
|
|
20230710,200600,37995597,1779,1779,1779,1779,0
|
|
20230710,200500,37995597,1779,1779,1779,1779,0
|
|
20230710,200400,37995597,1779,1779,1779,1779,0
|
|
20230710,200300,37995597,1779,1779,1779,1779,0
|
|
20230710,200200,37995597,1779,1779,1779,1779,0
|
|
20230710,200100,37995597,1779,1779,1779,1779,0
|
|
20230710,200000,37995597,1779,1779,1779,1779,0
|
|
20230710,195900,37995597,1779,1779,1779,1779,0
|
|
20230710,195800,37995597,1779,1779,1779,1779,0
|
|
20230710,195700,37995597,1779,1779,1779,1779,0
|
|
20230710,195600,37995597,1779,1779,1779,1779,0
|
|
20230710,195500,37995597,1779,1779,1779,1779,0
|
|
20230710,195400,37995597,1779,1779,1779,1779,0
|
|
20230710,195300,37995597,1779,1779,1779,1779,0
|
|
20230710,195200,37995597,1779,1779,1779,1779,0
|
|
20230710,195100,37995597,1779,1779,1779,1779,41
|
|
20230710,195000,37995597,1779,1779,1779,1779,0
|
|
20230710,194900,37995597,1779,1779,1779,1779,0
|
|
20230710,194800,37995597,1779,1779,1779,1779,0
|
|
20230710,194700,37995597,1779,1779,1779,1779,0
|
|
20230710,194600,37995597,1779,1779,1779,1779,0
|
|
20230710,194500,37995597,1779,1779,1779,1779,0
|
|
20230710,194400,37995597,1779,1779,1779,1779,0
|
|
20230710,194300,37995597,1779,1779,1779,1779,0
|
|
20230710,194200,37995597,1779,1779,1779,1779,0
|
|
20230710,194100,37995597,1779,1779,1779,1779,0
|
|
20230710,194000,37995597,1779,1779,1779,1779,0
|
|
20230710,193900,37995597,1779,1779,1779,1779,0
|
|
20230710,193800,37995597,1779,1779,1779,1779,0
|
|
20230710,193700,37995597,1779,1779,1779,1779,0
|
|
20230710,193600,37995597,1779,1779,1779,1779,0
|
|
20230710,193500,37995597,1779,1779,1779,1779,0
|
|
20230710,193400,37995597,1779,1779,1779,1779,0
|
|
20230710,193300,37995597,1779,1779,1779,1779,0
|
|
20230710,193200,37995597,1779,1779,1779,1779,0
|
|
20230710,193100,37995597,1779,1779,1779,1779,0
|
|
20230710,193000,37995597,1779,1779,1779,1779,0
|
|
20230710,192900,37995597,1779,1779,1779,1779,0
|
|
20230710,192800,37995597,1779,1779,1779,1779,0
|
|
20230710,192700,37995597,1779,1779,1779,1779,0
|
|
20230710,192600,37995597,1779,1779,1779,1779,0
|
|
20230710,192500,37995597,1779,1779,1779,1779,0
|
|
20230710,192400,37995597,1779,1779,1779,1779,0
|
|
20230710,192300,37995597,1779,1779,1779,1779,0
|
|
20230710,192200,37995597,1779,1779,1779,1779,0
|
|
20230710,192100,37995597,1779,1779,1779,1779,41
|
|
20230710,192000,37995597,1779,1779,1779,1779,0
|
|
20230710,191900,37995597,1779,1779,1779,1779,0
|
|
20230710,191800,37995597,1779,1779,1779,1779,0
|
|
20230710,191700,37995597,1779,1779,1779,1779,0
|
|
20230710,191600,37995597,1779,1779,1779,1779,0
|
|
20230710,191500,37995597,1779,1779,1779,1779,0
|
|
20230710,191400,37995597,1779,1779,1779,1779,0
|
|
20230710,191300,37995597,1779,1779,1779,1779,0
|
|
20230710,191200,37995597,1779,1779,1779,1779,0
|
|
20230710,191100,37995597,1779,1779,1779,1779,0
|
|
20230710,191000,37995597,1779,1779,1779,1779,0
|
|
20230710,190900,37995597,1779,1779,1779,1779,0
|
|
20230710,190800,37995597,1779,1779,1779,1779,0
|
|
20230710,190700,37995597,1779,1779,1779,1779,0
|
|
20230710,190600,37995597,1779,1779,1779,1779,0
|
|
20230710,190500,37995597,1779,1779,1779,1779,0
|
|
20230710,190400,37995597,1779,1779,1779,1779,0
|
|
20230710,190300,37995597,1779,1779,1779,1779,0
|
|
20230710,190200,37995597,1779,1779,1779,1779,0
|
|
20230710,190100,37995597,1779,1779,1779,1779,0
|
|
20230710,190000,37995597,1779,1779,1779,1779,0
|
|
20230710,185900,37995597,1779,1779,1779,1779,0
|
|
20230710,185800,37995597,1779,1779,1779,1779,0
|
|
20230710,185700,37995597,1779,1779,1779,1779,0
|
|
20230710,185600,37995597,1779,1779,1779,1779,0
|
|
20230710,185500,37995597,1779,1779,1779,1779,0
|
|
20230710,185400,37995597,1779,1779,1779,1779,0
|
|
20230710,185300,37995597,1779,1779,1779,1779,0
|
|
20230710,185200,37995597,1779,1779,1779,1779,0
|
|
20230710,185100,37995597,1779,1779,1779,1779,41
|
|
20230710,185000,37995597,1779,1779,1779,1779,0
|
|
20230710,184900,37995597,1779,1779,1779,1779,0
|
|
20230710,184800,37995597,1779,1779,1779,1779,0
|
|
20230710,184700,37995597,1779,1779,1779,1779,0
|
|
20230710,184600,37995597,1779,1779,1779,1779,0
|
|
20230710,184500,37995597,1779,1779,1779,1779,0
|
|
20230710,184400,37995597,1779,1779,1779,1779,0
|
|
20230710,184300,37995597,1779,1779,1779,1779,0
|
|
20230710,184200,37995597,1779,1779,1779,1779,0
|
|
20230710,184100,37995597,1779,1779,1779,1779,0
|
|
20230710,184000,37995597,1779,1779,1779,1779,0
|
|
20230710,183900,37995597,1779,1779,1779,1779,0
|
|
20230710,183800,37995597,1779,1779,1779,1779,0
|
|
20230710,183700,37995597,1779,1779,1779,1779,0
|
|
20230710,183600,37995597,1779,1779,1779,1779,0
|
|
20230710,183500,37995597,1779,1779,1779,1779,0
|
|
20230710,183400,37995597,1779,1779,1779,1779,0
|
|
20230710,183300,37995597,1779,1779,1779,1779,0
|
|
20230710,183200,37995597,1779,1779,1779,1779,0
|
|
20230710,183100,37995597,1779,1779,1779,1779,0
|
|
20230710,183000,37995597,1779,1779,1779,1779,0
|
|
20230710,182900,37995597,1779,1779,1779,1779,0
|
|
20230710,182800,37995597,1779,1779,1779,1779,0
|
|
20230710,182700,37995597,1779,1779,1779,1779,0
|
|
20230710,182600,37995597,1779,1779,1779,1779,0
|
|
20230710,182500,37995597,1779,1779,1779,1779,0
|
|
20230710,182400,37995597,1779,1779,1779,1779,0
|
|
20230710,182300,37995597,1779,1779,1779,1779,0
|
|
20230710,182200,37995597,1779,1779,1779,1779,0
|
|
20230710,182100,37995597,1779,1779,1779,1779,41
|
|
20230710,182000,37995597,1779,1779,1779,1779,0
|
|
20230710,181900,37995597,1779,1779,1779,1779,0
|
|
20230710,181800,37995597,1779,1779,1779,1779,0
|
|
20230710,181700,37995597,1779,1779,1779,1779,0
|
|
20230710,181600,37995597,1779,1779,1779,1779,0
|
|
20230710,181500,37995597,1779,1779,1779,1779,0
|
|
20230710,181400,37995597,1779,1779,1779,1779,0
|
|
20230710,181300,37995597,1779,1779,1779,1779,0
|
|
20230710,181200,37995597,1779,1779,1779,1779,0
|
|
20230710,181100,37995597,1779,1779,1779,1779,0
|
|
20230710,181000,37995597,1779,1779,1779,1779,0
|
|
20230710,180900,37995597,1779,1779,1779,1779,0
|
|
20230710,180800,37995597,1779,1779,1779,1779,0
|
|
20230710,180700,37995597,1779,1779,1779,1779,0
|
|
20230710,180600,37995597,1779,1779,1779,1779,0
|
|
20230710,180500,37995597,1779,1779,1779,1779,0
|
|
20230710,180400,37995597,1779,1779,1779,1779,0
|
|
20230710,180300,37995597,1779,1779,1779,1779,0
|
|
20230710,180200,37995597,1779,1779,1779,1779,0
|
|
20230710,180100,37995597,1779,1779,1779,1779,0
|
|
20230710,180000,37995597,1779,1779,1779,1779,0
|
|
20230710,175900,37995597,1779,1779,1779,1779,0
|
|
20230710,175800,37995597,1779,1779,1779,1779,0
|
|
20230710,175700,37995597,1779,1779,1779,1779,0
|
|
20230710,175600,37995597,1779,1779,1779,1779,0
|
|
20230710,175500,37995597,1779,1779,1779,1779,0
|
|
20230710,175400,37995597,1779,1779,1779,1779,0
|
|
20230710,175300,37995597,1779,1779,1779,1779,0
|
|
20230710,175200,37995597,1779,1779,1779,1779,0
|
|
20230710,175100,37995597,1779,1779,1779,1779,41
|
|
20230710,175000,37995597,1779,1779,1779,1779,0
|
|
20230710,174900,37995597,1779,1779,1779,1779,0
|
|
20230710,174800,37995597,1779,1779,1779,1779,0
|
|
20230710,174700,37995597,1779,1779,1779,1779,0
|
|
20230710,174600,37995597,1779,1779,1779,1779,0
|
|
20230710,174500,37995597,1779,1779,1779,1779,0
|
|
20230710,174400,37995597,1779,1779,1779,1779,0
|
|
20230710,174300,37995597,1779,1779,1779,1779,0
|
|
20230710,174200,37995597,1779,1779,1779,1779,0
|
|
20230710,174100,37995597,1779,1779,1779,1779,0
|
|
20230710,174000,37995597,1779,1779,1779,1779,0
|
|
20230710,173900,37995597,1779,1779,1779,1779,0
|
|
20230710,173800,37995597,1779,1779,1779,1779,0
|
|
20230710,173700,37995597,1779,1779,1779,1779,0
|
|
20230710,173600,37995597,1779,1779,1779,1779,0
|
|
20230710,173500,37995597,1779,1779,1779,1779,0
|
|
20230710,173400,37995597,1779,1779,1779,1779,0
|
|
20230710,173300,37995597,1779,1779,1779,1779,0
|
|
20230710,173200,37995597,1779,1779,1779,1779,0
|
|
20230710,173100,37995597,1779,1779,1779,1779,0
|
|
20230710,173000,37995597,1779,1779,1779,1779,0
|
|
20230710,172900,37995597,1779,1779,1779,1779,0
|
|
20230710,172800,37995597,1779,1779,1779,1779,0
|
|
20230710,172700,37995597,1779,1779,1779,1779,0
|
|
20230710,172600,37995597,1779,1779,1779,1779,0
|
|
20230710,172500,37995597,1779,1779,1779,1779,0
|
|
20230710,172400,37995597,1779,1779,1779,1779,0
|
|
20230710,172300,37995597,1779,1779,1779,1779,0
|
|
20230710,172200,37995597,1779,1779,1779,1779,0
|
|
20230710,172100,37995597,1779,1779,1779,1779,41
|
|
20230710,172000,37995597,1779,1779,1779,1779,0
|
|
20230710,171900,37995597,1779,1779,1779,1779,0
|
|
20230710,171800,37995597,1779,1779,1779,1779,0
|
|
20230710,171700,37995597,1779,1779,1779,1779,0
|
|
20230710,171600,37995597,1779,1779,1779,1779,0
|
|
20230710,171500,37995597,1779,1779,1779,1779,0
|
|
20230710,171400,37995597,1779,1779,1779,1779,0
|
|
20230710,171300,37995597,1779,1779,1779,1779,0
|
|
20230710,171200,37995597,1779,1779,1779,1779,0
|
|
20230710,171100,37995597,1779,1779,1779,1779,0
|
|
20230710,171000,37995597,1779,1779,1779,1779,0
|
|
20230710,170900,37995597,1779,1779,1779,1779,0
|
|
20230710,170800,37995597,1779,1779,1779,1779,0
|
|
20230710,170700,37995597,1779,1779,1779,1779,0
|
|
20230710,170600,37995597,1779,1779,1779,1779,0
|
|
20230710,170500,37995597,1779,1779,1779,1779,0
|
|
20230710,170400,37995597,1779,1779,1779,1779,0
|
|
20230710,170300,37995597,1779,1779,1779,1779,0
|
|
20230710,170200,37995597,1779,1779,1779,1779,0
|
|
20230710,170100,37995597,1779,1779,1779,1779,0
|
|
20230710,170000,37995597,1779,1779,1779,1779,0
|
|
20230710,165900,37995597,1779,1779,1779,1779,0
|
|
20230710,165800,37995597,1779,1779,1779,1779,0
|
|
20230710,165700,37995597,1779,1779,1779,1779,0
|
|
20230710,165600,37995597,1779,1779,1779,1779,0
|
|
20230710,165500,37995597,1779,1779,1779,1779,0
|
|
20230710,165400,37995597,1779,1779,1779,1779,0
|
|
20230710,165300,37995597,1779,1779,1779,1779,0
|
|
20230710,165200,37995597,1779,1779,1779,1779,0
|
|
20230710,165100,37995597,1779,1779,1779,1779,41
|
|
20230710,165000,37995597,1779,1779,1779,1779,0
|
|
20230710,164900,37995597,1779,1779,1779,1779,0
|
|
20230710,164800,37995597,1779,1779,1779,1779,0
|
|
20230710,164700,37995597,1779,1779,1779,1779,0
|
|
20230710,164600,37995597,1779,1779,1779,1779,0
|
|
20230710,164500,37995597,1779,1779,1779,1779,0
|
|
20230710,164400,37995597,1779,1779,1779,1779,0
|
|
20230710,164300,37995597,1779,1779,1779,1779,0
|
|
20230710,164200,37995597,1779,1779,1779,1779,0
|
|
20230710,164100,37995597,1779,1779,1779,1779,0
|
|
20230710,164000,37995597,1779,1779,1779,1779,0
|
|
20230710,163900,37995597,1779,1779,1779,1779,0
|
|
20230710,163800,37995597,1779,1779,1779,1779,0
|
|
20230710,163700,37995597,1779,1779,1779,1779,0
|
|
20230710,163600,37995597,1779,1779,1779,1779,0
|
|
20230710,163500,37995597,1779,1779,1779,1779,0
|
|
20230710,163400,37995597,1779,1779,1779,1779,0
|
|
20230710,163300,37995597,1779,1779,1779,1779,0
|
|
20230710,163200,37995597,1779,1779,1779,1779,0
|
|
20230710,163100,37995597,1779,1779,1779,1779,0
|
|
20230710,163000,37995597,1779,1779,1779,1779,0
|
|
20230710,162900,37995597,1779,1779,1779,1779,0
|
|
20230710,162800,37995597,1779,1779,1779,1779,0
|
|
20230710,162700,37995597,1779,1779,1779,1779,0
|
|
20230710,162600,37995597,1779,1779,1779,1779,0
|
|
20230710,162500,37995597,1779,1779,1779,1779,0
|
|
20230710,162400,37995597,1779,1779,1779,1779,0
|
|
20230710,162300,37995597,1779,1779,1779,1779,0
|
|
20230710,162200,37995597,1779,1779,1779,1779,0
|
|
20230710,162100,37995597,1779,1779,1779,1779,41
|
|
20230710,162000,37995597,1779,1779,1779,1779,0
|
|
20230710,161900,37995597,1779,1779,1779,1779,0
|
|
20230710,161800,37995597,1779,1779,1779,1779,0
|
|
20230710,161700,37995597,1779,1779,1779,1779,0
|
|
20230710,161600,37995597,1779,1779,1779,1779,0
|
|
20230710,161500,37995597,1779,1779,1779,1779,0
|
|
20230710,161400,37995597,1779,1779,1779,1779,0
|
|
20230710,161300,37995597,1779,1779,1779,1779,0
|
|
20230710,161200,37995597,1779,1779,1779,1779,0
|
|
20230710,161100,37995597,1779,1779,1779,1779,0
|
|
20230710,161000,37995597,1779,1779,1779,1779,0
|
|
20230710,160900,37995597,1779,1779,1779,1779,0
|
|
20230710,160800,37995597,1779,1779,1779,1779,0
|
|
20230710,160700,37995597,1779,1779,1779,1779,0
|
|
20230710,160600,37995597,1779,1779,1779,1779,0
|
|
20230710,160500,37995597,1779,1779,1779,1779,0
|
|
20230710,160400,37995597,1779,1779,1779,1779,0
|
|
20230710,160300,37995597,1779,1779,1779,1779,0
|
|
20230710,160200,37995597,1779,1779,1779,1779,0
|
|
20230710,160100,37995597,1779,1779,1779,1779,0
|
|
20230710,160000,37995597,1779,1779,1779,1779,0
|
|
20230710,155900,37995597,1779,1779,1779,1779,0
|
|
20230710,155800,37995597,1779,1779,1779,1779,0
|
|
20230710,155700,37995597,1779,1779,1779,1779,0
|
|
20230710,155600,37995597,1779,1779,1779,1779,0
|
|
20230710,155500,37995597,1779,1779,1779,1779,0
|
|
20230710,155400,37995597,1779,1779,1779,1779,0
|
|
20230710,155300,37995597,1779,1779,1779,1779,0
|
|
20230710,155200,37995597,1779,1779,1779,1779,0
|
|
20230710,155100,37995597,1779,1779,1779,1779,41
|
|
20230710,155000,37995597,1779,1779,1779,1779,0
|
|
20230710,154900,37995597,1779,1779,1779,1779,0
|
|
20230710,154800,37995597,1779,1779,1779,1779,0
|
|
20230710,154700,37995597,1779,1779,1779,1779,0
|
|
20230710,154600,37995597,1779,1779,1779,1779,0
|
|
20230710,154500,37995597,1779,1779,1779,1779,0
|
|
20230710,154400,37995597,1779,1779,1779,1779,0
|
|
20230710,154300,37995597,1779,1779,1779,1779,0
|
|
20230710,154200,37995597,1779,1779,1779,1779,0
|
|
20230710,154100,37995597,1779,1779,1779,1779,0
|
|
20230710,154000,37995597,1779,1779,1779,1779,0
|
|
20230710,153900,37995597,1779,1779,1779,1779,0
|
|
20230710,153800,37995597,1779,1779,1779,1779,0
|
|
20230710,153700,37995597,1779,1779,1779,1779,0
|
|
20230710,153600,37995597,1779,1779,1779,1779,0
|
|
20230710,153500,37995597,1779,1779,1779,1779,0
|
|
20230710,153400,37995597,1779,1779,1779,1779,0
|
|
20230710,153300,37995597,1779,1779,1779,1779,0
|
|
20230710,153200,37995597,1779,1779,1779,1779,0
|
|
20230710,153100,37995597,1779,1779,1779,1779,0
|
|
20230710,153000,37995597,1779,1779,1779,1779,41
|
|
20230710,152900,37922658,1779,1779,1779,1779,0
|
|
20230710,152800,37922658,1779,1779,1779,1779,0
|
|
20230710,152700,37922658,1779,1779,1779,1779,0
|
|
20230710,152600,37922658,1779,1779,1779,1779,0
|
|
20230710,152500,37922658,1779,1779,1779,1779,0
|
|
20230710,152400,37922658,1779,1779,1779,1779,0
|
|
20230710,152300,37922658,1779,1779,1779,1779,0
|
|
20230710,152200,37922658,1779,1779,1779,1779,0
|
|
20230710,152100,37922658,1779,1779,1779,1779,0
|
|
20230710,152000,37922658,1779,1779,1779,1779,0
|
|
20230710,151900,37922658,1779,1779,1779,1779,0
|
|
20230710,151800,37922658,1779,1779,1779,1779,0
|
|
20230710,151700,37922658,1779,1779,1779,1779,0
|
|
20230710,151600,37922658,1779,1779,1779,1779,0
|
|
20230710,151500,37922658,1779,1779,1779,1779,0
|
|
20230710,151400,37922658,1779,1779,1779,1779,0
|
|
20230710,151300,37922658,1779,1779,1779,1779,0
|
|
20230710,151200,37922658,1779,1779,1779,1779,0
|
|
20230710,151100,37922658,1779,1779,1779,1779,0
|
|
20230710,151000,37922658,1779,1779,1779,1779,0
|
|
20230710,150900,37922658,1779,1700,1779,1700,628
|
|
20230710,150800,36854979,1779,1779,1779,1779,0
|
|
20230710,150700,36854979,1779,1779,1779,1779,0
|
|
20230710,150600,36854979,1779,1779,1779,1779,0
|
|
20230710,150500,36854979,1779,1779,1779,1779,0
|
|
20230710,150400,36854979,1779,1779,1779,1779,0
|
|
20230710,150300,36854979,1779,1779,1779,1779,0
|
|
20230710,150200,36854979,1779,1779,1779,1779,0
|
|
20230710,150100,36854979,1779,1779,1779,1779,0
|
|
20230710,150000,36854979,1779,1779,1779,1779,0
|
|
20230710,145900,36854979,1779,1779,1779,1779,0
|
|
20230710,145800,36854979,1779,1779,1779,1779,0
|
|
20230710,145700,36854979,1779,1779,1779,1779,0
|
|
20230710,145600,36854979,1779,1779,1779,1779,0
|
|
20230710,145500,36854979,1779,1779,1779,1779,0
|
|
20230710,145400,36854979,1779,1779,1779,1779,0
|
|
20230710,145300,36854979,1779,1700,1779,1700,6
|
|
20230710,145200,36844700,1785,1785,1785,1785,0
|
|
20230710,145100,36844700,1785,1785,1785,1785,0
|
|
20230710,145000,36844700,1785,1785,1785,1785,0
|
|
20230710,144900,36844700,1785,1785,1785,1785,0
|
|
20230710,144800,36844700,1785,1785,1785,1785,0
|
|
20230710,144700,36844700,1785,1785,1785,1785,0
|
|
20230710,144600,36844700,1785,1785,1785,1785,0
|
|
20230710,144500,36844700,1785,1785,1785,1785,0
|
|
20230710,144400,36844700,1785,1785,1785,1785,0
|
|
20230710,144300,36844700,1785,1785,1785,1785,0
|
|
20230710,144200,36844700,1785,1785,1785,1785,0
|
|
20230710,144100,36844700,1785,1785,1785,1785,0
|
|
20230710,144000,36844700,1785,1785,1785,1785,0
|
|
20230710,143900,36844700,1785,1785,1785,1785,0
|
|
20230710,143800,36844700,1785,1785,1785,1785,0
|
|
20230710,143700,36844700,1785,1785,1785,1785,0
|
|
20230710,143600,36844700,1785,1785,1785,1785,0
|
|
20230710,143500,36844700,1785,1785,1785,1785,0
|
|
20230710,143400,36844700,1785,1785,1785,1785,0
|
|
20230710,143300,36844700,1785,1785,1785,1785,0
|
|
20230710,143200,36844700,1785,1785,1785,1785,0
|
|
20230710,143100,36844700,1785,1785,1785,1785,0
|
|
20230710,143000,36844700,1785,1785,1785,1785,0
|
|
20230710,142900,36844700,1785,1785,1785,1785,0
|
|
20230710,142800,36844700,1785,1785,1785,1785,0
|
|
20230710,142700,36844700,1785,1785,1785,1785,0
|
|
20230710,142600,36844700,1785,1785,1785,1785,0
|
|
20230710,142500,36844700,1785,1785,1785,1785,0
|
|
20230710,142400,36844700,1785,1785,1785,1785,0
|
|
20230710,142300,36844700,1785,1785,1785,1785,1
|
|
20230710,142200,36842915,1785,1785,1785,1785,0
|
|
20230710,142100,36842915,1785,1785,1785,1785,0
|
|
20230710,142000,36842915,1785,1785,1785,1785,0
|
|
20230710,141900,36842915,1785,1785,1785,1785,0
|
|
20230710,141800,36842915,1785,1785,1785,1785,0
|
|
20230710,141700,36842915,1785,1785,1785,1785,0
|
|
20230710,141600,36842915,1785,1785,1785,1785,0
|
|
20230710,141500,36842915,1785,1785,1785,1785,0
|
|
20230710,141400,36842915,1785,1785,1785,1785,0
|
|
20230710,141300,36842915,1785,1785,1785,1785,0
|
|
20230710,141200,36842915,1785,1785,1785,1785,0
|
|
20230710,141100,36842915,1785,1785,1785,1785,0
|
|
20230710,141000,36842915,1785,1785,1785,1785,0
|
|
20230710,140900,36842915,1785,1785,1785,1785,0
|
|
20230710,140800,36842915,1785,1785,1785,1785,0
|
|
20230710,140700,36842915,1785,1785,1785,1785,0
|
|
20230710,140600,36842915,1785,1785,1785,1785,0
|
|
20230710,140500,36842915,1785,1785,1785,1785,0
|
|
20230710,140400,36842915,1785,1785,1785,1785,0
|
|
20230710,140300,36842915,1785,1785,1785,1785,0
|
|
20230710,140200,36842915,1785,1785,1785,1785,0
|
|
20230710,140100,36842915,1785,1785,1785,1785,0
|
|
20230710,140000,36842915,1785,1785,1785,1785,0
|
|
20230710,135900,36842915,1785,1785,1785,1785,1
|
|
20230710,135800,36841130,1700,1700,1700,1700,0
|
|
20230710,135700,36841130,1700,1700,1700,1700,0
|
|
20230710,135600,36841130,1700,1700,1700,1700,0
|
|
20230710,135500,36841130,1700,1700,1700,1700,0
|
|
20230710,135400,36841130,1700,1700,1700,1700,0
|
|
20230710,135300,36841130,1700,1700,1700,1700,0
|
|
20230710,135200,36841130,1700,1700,1700,1700,0
|
|
20230710,135100,36841130,1700,1700,1700,1700,0
|
|
20230710,135000,36841130,1700,1700,1700,1700,0
|
|
20230710,134900,36841130,1700,1700,1700,1700,0
|
|
20230710,134800,36841130,1700,1700,1700,1700,0
|
|
20230710,134700,36841130,1700,1700,1700,1700,0
|
|
20230710,134600,36841130,1700,1700,1700,1700,1000
|
|
20230710,134500,35141130,1785,1785,1785,1785,0
|
|
20230710,134400,35141130,1785,1785,1785,1785,0
|
|
20230710,134300,35141130,1785,1785,1785,1785,0
|
|
20230710,134200,35141130,1785,1785,1785,1785,0
|
|
20230710,134100,35141130,1785,1785,1785,1785,0
|
|
20230710,134000,35141130,1785,1785,1785,1785,0
|
|
20230710,133900,35141130,1785,1785,1785,1785,0
|
|
20230710,133800,35141130,1785,1785,1785,1785,0
|
|
20230710,133700,35141130,1785,1785,1785,1785,0
|
|
20230710,133600,35141130,1785,1785,1785,1785,1
|
|
20230710,133500,35139345,1785,1700,1785,1700,1002
|
|
20230710,133400,33435775,1700,1700,1700,1700,0
|
|
20230710,133300,33435775,1700,1700,1700,1700,0
|
|
20230710,133200,33435775,1700,1700,1700,1700,3074
|
|
20230710,133100,28209975,1700,1700,1700,1700,0
|
|
20230710,133000,28209975,1700,1700,1700,1700,0
|
|
20230710,132900,28209975,1700,1700,1700,1700,0
|
|
20230710,132800,28209975,1700,1700,1700,1700,0
|
|
20230710,132700,28209975,1700,1700,1700,1700,0
|
|
20230710,132600,28209975,1700,1700,1700,1700,0
|
|
20230710,132500,28209975,1700,1700,1700,1700,0
|
|
20230710,132400,28209975,1700,1700,1700,1700,0
|
|
20230710,132300,28209975,1700,1700,1700,1700,1
|
|
20230710,132200,28208275,1700,1700,1700,1700,1
|
|
20230710,132100,28206575,1700,1700,1700,1700,0
|
|
20230710,132000,28206575,1700,1705,1705,1700,2184
|
|
20230710,131900,24488800,1786,1786,1786,1786,0
|
|
20230710,131800,24488800,1786,1786,1786,1786,0
|
|
20230710,131700,24488800,1786,1786,1786,1786,0
|
|
20230710,131600,24488800,1786,1786,1786,1786,0
|
|
20230710,131500,24488800,1786,1786,1786,1786,0
|
|
20230710,131400,24488800,1786,1786,1786,1786,0
|
|
20230710,131300,24488800,1786,1786,1786,1786,0
|
|
20230710,131200,24488800,1786,1786,1786,1786,0
|
|
20230710,131100,24488800,1786,1786,1786,1786,0
|
|
20230710,131000,24488800,1786,1786,1786,1786,0
|
|
20230710,130900,24488800,1786,1786,1786,1786,0
|
|
20230710,130800,24488800,1786,1786,1786,1786,0
|
|
20230710,130700,24488800,1786,1786,1786,1786,0
|
|
20230710,130600,24488800,1786,1786,1786,1786,0
|
|
20230710,130500,24488800,1786,1786,1786,1786,0
|
|
20230710,130400,24488800,1786,1786,1786,1786,0
|
|
20230710,130300,24488800,1786,1786,1786,1786,0
|
|
20230710,130200,24488800,1786,1786,1786,1786,0
|
|
20230710,130100,24488800,1786,1786,1786,1786,0
|
|
20230710,130000,24488800,1786,1786,1786,1786,1
|
|
20230710,125900,24487014,1786,1786,1786,1786,1
|
|
20230710,125800,24485228,1786,1786,1786,1786,0
|
|
20230710,125700,24485228,1786,1786,1786,1786,0
|
|
20230710,125600,24485228,1786,1786,1786,1786,1
|
|
20230710,125500,24483442,1786,1786,1786,1786,0
|
|
20230710,125400,24483442,1786,1786,1786,1786,0
|
|
20230710,125300,24483442,1786,1786,1786,1786,1
|
|
20230710,125200,24481656,1786,1786,1786,1786,1
|
|
20230710,125100,24479870,1786,1786,1786,1786,1
|
|
20230710,125000,24478084,1786,1786,1786,1786,1
|
|
20230710,124900,24476298,1786,1786,1786,1786,0
|
|
20230710,124800,24476298,1786,1786,1786,1786,0
|
|
20230710,124700,24476298,1786,1786,1786,1786,0
|
|
20230710,124600,24476298,1786,1785,1786,1785,2000
|
|
20230710,124500,20904498,1786,1786,1786,1786,0
|
|
20230710,124400,20904498,1786,1785,1786,1785,4702
|
|
20230710,124300,12507598,1785,1785,1785,1785,0
|
|
20230710,124200,12507598,1785,1785,1785,1785,2
|
|
20230710,124100,12504028,1785,1785,1785,1785,0
|
|
20230710,124000,12504028,1785,1785,1785,1785,1
|
|
20230710,123900,12502243,1785,1785,1785,1785,1
|
|
20230710,123800,12500458,1785,1785,1785,1785,0
|
|
20230710,123700,12500458,1785,1785,1785,1785,0
|
|
20230710,123600,12500458,1785,1785,1785,1785,0
|
|
20230710,123500,12500458,1785,1785,1785,1785,0
|
|
20230710,123400,12500458,1785,1785,1785,1785,0
|
|
20230710,123300,12500458,1785,1785,1785,1785,0
|
|
20230710,123200,12500458,1785,1785,1785,1785,0
|
|
20230710,123100,12500458,1785,1785,1785,1785,0
|
|
20230710,123000,12500458,1785,1785,1785,1785,0
|
|
20230710,122900,12500458,1785,1785,1785,1785,0
|
|
20230710,122800,12500458,1785,1785,1785,1785,0
|
|
20230710,122700,12500458,1785,1785,1785,1785,0
|
|
20230710,122600,12500458,1785,1785,1785,1785,0
|
|
20230710,122500,12500458,1785,1785,1785,1785,0
|
|
20230710,122400,12500458,1785,1785,1785,1785,0
|
|
20230710,122300,12500458,1785,1785,1785,1785,0
|
|
20230710,122200,12500458,1785,1785,1785,1785,0
|
|
20230710,122100,12500458,1785,1785,1785,1785,0
|
|
20230710,122000,12500458,1785,1785,1785,1785,0
|
|
20230710,121900,12500458,1785,1785,1785,1785,0
|
|
20230710,121800,12500458,1785,1785,1785,1785,0
|
|
20230710,121700,12500458,1785,1785,1785,1785,0
|
|
20230710,121600,12500458,1785,1785,1785,1785,0
|
|
20230710,121500,12500458,1785,1785,1785,1785,0
|
|
20230710,121400,12500458,1785,1785,1785,1785,0
|
|
20230710,121300,12500458,1785,1785,1785,1785,0
|
|
20230710,121200,12500458,1785,1785,1785,1785,0
|
|
20230710,121100,12500458,1785,1785,1785,1785,0
|
|
20230710,121000,12500458,1785,1785,1785,1785,0
|
|
20230710,120900,12500458,1785,1785,1785,1785,0
|
|
20230710,120800,12500458,1785,1785,1785,1785,0
|
|
20230710,120700,12500458,1785,1785,1785,1785,0
|
|
20230710,120600,12500458,1785,1785,1785,1785,0
|
|
20230710,120500,12500458,1785,1785,1785,1785,0
|
|
20230710,120400,12500458,1785,1785,1785,1785,0
|
|
20230710,120300,12500458,1785,1785,1785,1785,0
|
|
20230710,120200,12500458,1785,1785,1785,1785,0
|
|
20230710,120100,12500458,1785,1785,1785,1785,0
|
|
20230710,120000,12500458,1785,1785,1785,1785,0
|
|
20230710,115900,12500458,1785,1785,1785,1785,0
|
|
20230710,115800,12500458,1785,1785,1785,1785,0
|
|
20230710,115700,12500458,1785,1785,1785,1785,390
|
|
20230710,115600,11804308,1787,1787,1787,1787,0
|
|
20230710,115500,11804308,1787,1787,1787,1787,195
|
|
20230710,115400,11455843,1787,1787,1787,1787,253
|
|
20230710,115300,11003732,1788,1788,1788,1788,0
|
|
20230710,115200,11003732,1788,1788,1788,1788,0
|
|
20230710,115100,11003732,1788,1788,1788,1788,0
|
|
20230710,115000,11003732,1788,1788,1788,1788,0
|
|
20230710,114900,11003732,1788,1788,1788,1788,0
|
|
20230710,114800,11003732,1788,1788,1788,1788,0
|
|
20230710,114700,11003732,1788,1788,1788,1788,0
|
|
20230710,114600,11003732,1788,1788,1788,1788,1
|
|
20230710,114500,11001944,1700,1700,1700,1700,0
|
|
20230710,114400,11001944,1700,1700,1700,1700,389
|
|
20230710,114300,10340644,1700,1700,1700,1700,0
|
|
20230710,114200,10340644,1700,1700,1700,1700,5
|
|
20230710,114100,10332144,1700,1700,1700,1700,0
|
|
20230710,114000,10332144,1700,1700,1700,1700,0
|
|
20230710,113900,10332144,1700,1700,1700,1700,5
|
|
20230710,113800,10323644,1700,1700,1700,1700,0
|
|
20230710,113700,10323644,1700,1700,1700,1700,0
|
|
20230710,113600,10323644,1700,1700,1700,1700,0
|
|
20230710,113500,10323644,1700,1700,1700,1700,0
|
|
20230710,113400,10323644,1700,1701,1701,1700,385
|
|
20230710,113300,9669044,1700,1700,1700,1700,0
|
|
20230710,113200,9669044,1700,1700,1700,1700,0
|
|
20230710,113100,9669044,1700,1700,1700,1700,0
|
|
20230710,113000,9669044,1700,1700,1700,1700,0
|
|
20230710,112900,9669044,1700,1721,1721,1700,720
|
|
20230710,112800,8439644,1790,1730,1790,1725,2047
|
|
20230710,112700,4905220,1800,1800,1800,1800,0
|
|
20230710,112600,4905220,1800,1800,1800,1800,0
|
|
20230710,112500,4905220,1800,1800,1800,1800,0
|
|
20230710,112400,4905220,1800,1800,1800,1800,0
|
|
20230710,112300,4905220,1800,1800,1800,1800,40
|
|
20230710,112200,4833220,1800,1800,1800,1800,5
|
|
20230710,112100,4824220,1800,1800,1800,1800,0
|
|
20230710,112000,4824220,1800,1800,1800,1800,124
|
|
20230710,111900,4601020,1710,1750,1750,1700,2080
|
|
20230710,111800,1044520,1800,1800,1800,1800,50
|
|
20230710,111700,954520,1800,1800,1800,1800,0
|
|
20230710,111600,954520,1800,1800,1800,1800,0
|
|
20230710,111500,954520,1800,1800,1800,1800,0
|
|
20230710,111400,954520,1800,1800,1800,1800,0
|
|
20230710,111300,954520,1800,1800,1800,1800,0
|
|
20230710,111200,954520,1800,1800,1800,1800,0
|
|
20230710,111100,954520,1800,1800,1800,1800,110
|
|
20230710,111000,756520,1810,1850,1850,1810,416
|
|
20230710,110900,0,2000,2000,2000,2000,0
|
|
20230710,110800,0,2000,2000,2000,2000,0
|
|
20230710,110700,0,2000,2000,2000,2000,0
|
|
20230710,110600,0,2000,2000,2000,2000,0
|
|
20230710,110500,0,2000,2000,2000,2000,0
|
|
20230710,110400,0,2000,2000,2000,2000,0
|
|
20230710,110300,0,2000,2000,2000,2000,0
|
|
20230710,110200,0,2000,2000,2000,2000,0
|
|
20230710,110100,0,2000,2000,2000,2000,0
|
|
20230710,110000,0,2000,2000,2000,2000,0
|
|
20230710,105900,0,2000,2000,2000,2000,0
|
|
20230710,105800,0,2000,2000,2000,2000,0
|
|
20230710,105700,0,2000,2000,2000,2000,0
|
|
20230710,105600,0,2000,2000,2000,2000,0
|
|
20230710,105500,0,2000,2000,2000,2000,0
|
|
20230710,105400,0,2000,2000,2000,2000,0
|
|
20230710,105300,0,2000,2000,2000,2000,0
|
|
20230710,105200,0,2000,2000,2000,2000,0
|
|
20230710,105100,0,2000,2000,2000,2000,0
|
|
20230710,105000,0,2000,2000,2000,2000,0
|
|
20230710,104900,0,2000,2000,2000,2000,0
|
|
20230710,104800,0,2000,2000,2000,2000,0
|
|
20230710,104700,0,2000,2000,2000,2000,0
|
|
20230710,104600,0,2000,2000,2000,2000,0
|
|
20230710,104500,0,2000,2000,2000,2000,0
|
|
20230710,104400,0,2000,2000,2000,2000,0
|
|
20230710,104300,0,2000,2000,2000,2000,0
|
|
20230710,104200,0,2000,2000,2000,2000,0
|
|
20230710,104100,0,2000,2000,2000,2000,0
|
|
20230710,104000,0,2000,2000,2000,2000,0
|
|
20230710,103900,0,2000,2000,2000,2000,0
|
|
20230710,103800,0,2000,2000,2000,2000,0
|
|
20230710,103700,0,2000,2000,2000,2000,0
|
|
20230710,103600,0,2000,2000,2000,2000,0
|
|
20230710,103500,0,2000,2000,2000,2000,0
|
|
20230710,103400,0,2000,2000,2000,2000,0
|
|
20230710,103300,0,2000,2000,2000,2000,0
|
|
20230710,103200,0,2000,2000,2000,2000,0
|
|
20230710,103100,0,2000,2000,2000,2000,0
|
|
20230710,103000,0,2000,2000,2000,2000,0
|
|
20230710,102900,0,2000,2000,2000,2000,0
|
|
20230710,102800,0,2000,2000,2000,2000,0
|
|
20230710,102700,0,2000,2000,2000,2000,0
|
|
20230710,102600,0,2000,2000,2000,2000,0
|
|
20230710,102500,0,2000,2000,2000,2000,0
|
|
20230710,102400,0,2000,2000,2000,2000,0
|
|
20230710,102300,0,2000,2000,2000,2000,0
|
|
20230710,102200,0,2000,2000,2000,2000,0
|
|
20230710,102100,0,2000,2000,2000,2000,0
|
|
20230710,102000,0,2000,2000,2000,2000,0
|
|
20230710,101900,0,2000,2000,2000,2000,0
|
|
20230710,101800,0,2000,2000,2000,2000,0
|
|
20230710,101700,0,2000,2000,2000,2000,0
|
|
20230710,101600,0,2000,2000,2000,2000,0
|
|
20230710,101500,0,2000,2000,2000,2000,0
|
|
20230710,101400,0,2000,2000,2000,2000,0
|
|
20230710,101300,0,2000,2000,2000,2000,0
|
|
20230710,101200,0,2000,2000,2000,2000,0
|
|
20230710,101100,0,2000,2000,2000,2000,0
|
|
20230710,101000,0,2000,2000,2000,2000,0
|
|
20230710,100900,0,2000,2000,2000,2000,0
|
|
20230710,100800,0,2000,2000,2000,2000,0
|
|
20230710,100700,0,2000,2000,2000,2000,0
|
|
20230710,100600,0,2000,2000,2000,2000,0
|
|
20230710,100500,0,2000,2000,2000,2000,0
|
|
20230710,100400,0,2000,2000,2000,2000,0
|
|
20230710,100300,0,2000,2000,2000,2000,0
|
|
20230710,100200,0,2000,2000,2000,2000,0
|
|
20230710,100100,0,2000,2000,2000,2000,0
|
|
20230710,100000,0,2000,2000,2000,2000,0
|
|
20230710,095900,0,2000,2000,2000,2000,0
|
|
20230710,095800,0,2000,2000,2000,2000,0
|
|
20230710,095700,0,2000,2000,2000,2000,0
|
|
20230710,095600,0,2000,2000,2000,2000,0
|
|
20230710,095500,0,2000,2000,2000,2000,0
|
|
20230710,095400,0,2000,2000,2000,2000,0
|
|
20230710,095300,0,2000,2000,2000,2000,0
|
|
20230710,095200,0,2000,2000,2000,2000,0
|
|
20230710,095100,0,2000,2000,2000,2000,0
|
|
20230710,095000,0,2000,2000,2000,2000,0
|
|
20230710,094900,0,2000,2000,2000,2000,0
|
|
20230710,094800,0,2000,2000,2000,2000,0
|
|
20230710,094700,0,2000,2000,2000,2000,0
|
|
20230710,094600,0,2000,2000,2000,2000,0
|
|
20230710,094500,0,2000,2000,2000,2000,0
|
|
20230710,094400,0,2000,2000,2000,2000,0
|
|
20230710,094300,0,2000,2000,2000,2000,0
|
|
20230710,094200,0,2000,2000,2000,2000,0
|
|
20230710,094100,0,2000,2000,2000,2000,0
|
|
20230710,094000,0,2000,2000,2000,2000,0
|
|
20230710,093900,0,2000,2000,2000,2000,0
|
|
20230710,093800,0,2000,2000,2000,2000,0
|
|
20230710,093700,0,2000,2000,2000,2000,0
|
|
20230710,093600,0,2000,2000,2000,2000,0
|
|
20230710,093500,0,2000,2000,2000,2000,0
|
|
20230710,093400,0,2000,2000,2000,2000,0
|
|
20230710,093300,0,2000,2000,2000,2000,0
|
|
20230710,093200,0,2000,2000,2000,2000,0
|
|
20230710,093100,0,2000,2000,2000,2000,0
|
|
20230710,093000,0,2000,2000,2000,2000,0
|
|
20230710,092900,0,2000,2000,2000,2000,0
|
|
20230710,092800,0,2000,2000,2000,2000,0
|
|
20230710,092700,0,2000,2000,2000,2000,0
|
|
20230710,092600,0,2000,2000,2000,2000,0
|
|
20230710,092500,0,2000,2000,2000,2000,0
|
|
20230710,092400,0,2000,2000,2000,2000,0
|
|
20230710,092300,0,2000,2000,2000,2000,0
|
|
20230710,092200,0,2000,2000,2000,2000,0
|
|
20230710,092100,0,2000,2000,2000,2000,0
|
|
20230710,092000,0,2000,2000,2000,2000,0
|
|
20230710,091900,0,2000,2000,2000,2000,0
|
|
20230710,091800,0,2000,2000,2000,2000,0
|
|
20230710,091700,0,2000,2000,2000,2000,0
|
|
20230710,091600,0,2000,2000,2000,2000,0
|
|
20230710,091500,0,2000,2000,2000,2000,0
|
|
20230710,091400,0,2000,2000,2000,2000,0
|
|
20230710,091300,0,2000,2000,2000,2000,0
|
|
20230710,091200,0,2000,2000,2000,2000,0
|
|
20230710,091100,0,2000,2000,2000,2000,0
|
|
20230710,091000,0,2000,2000,2000,2000,0
|
|
20230710,090900,0,2000,2000,2000,2000,0
|
|
20230710,090800,0,2000,2000,2000,2000,0
|
|
20230710,090700,0,2000,2000,2000,2000,0
|
|
20230710,090600,0,2000,2000,2000,2000,0
|
|
20230710,090500,0,2000,2000,2000,2000,0
|
|
20230710,090400,0,2000,2000,2000,2000,0
|
|
20230710,090300,0,2000,2000,2000,2000,0
|
|
20230710,090200,0,2000,2000,2000,2000,0
|
|
20230710,090100,0,2000,2000,2000,2000,0
|
|
20230710,090000,0,2000,2000,2000,2000,0
|