596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185300,222436060,2515,2515,2515,2515,1707
|
|
20230703,185200,222436060,2515,2515,2515,2515,0
|
|
20230703,185100,222436060,2515,2515,2515,2515,0
|
|
20230703,185000,222436060,2515,2515,2515,2515,0
|
|
20230703,184900,222436060,2515,2515,2515,2515,0
|
|
20230703,184800,222436060,2515,2515,2515,2515,0
|
|
20230703,184700,222436060,2515,2515,2515,2515,0
|
|
20230703,184600,222436060,2515,2515,2515,2515,0
|
|
20230703,184500,222436060,2515,2515,2515,2515,0
|
|
20230703,184400,222436060,2515,2515,2515,2515,0
|
|
20230703,184300,222436060,2515,2515,2515,2515,0
|
|
20230703,184200,222436060,2515,2515,2515,2515,0
|
|
20230703,184100,222436060,2515,2515,2515,2515,0
|
|
20230703,184000,222436060,2515,2515,2515,2515,0
|
|
20230703,183900,222436060,2515,2515,2515,2515,0
|
|
20230703,183800,222436060,2515,2515,2515,2515,0
|
|
20230703,183700,222436060,2515,2515,2515,2515,0
|
|
20230703,183600,222436060,2515,2515,2515,2515,0
|
|
20230703,183500,222436060,2515,2515,2515,2515,0
|
|
20230703,183400,222436060,2515,2515,2515,2515,0
|
|
20230703,183300,222436060,2515,2515,2515,2515,0
|
|
20230703,183200,222436060,2515,2515,2515,2515,0
|
|
20230703,183100,222436060,2515,2515,2515,2515,0
|
|
20230703,183000,222436060,2515,2515,2515,2515,0
|
|
20230703,182900,222436060,2515,2515,2515,2515,0
|
|
20230703,182800,222436060,2515,2515,2515,2515,0
|
|
20230703,182700,222436060,2515,2515,2515,2515,0
|
|
20230703,182600,222436060,2515,2515,2515,2515,0
|
|
20230703,182500,222436060,2515,2515,2515,2515,0
|
|
20230703,182400,222436060,2515,2515,2515,2515,0
|
|
20230703,182300,222436060,2515,2515,2515,2515,1707
|
|
20230703,182200,222436060,2515,2515,2515,2515,0
|
|
20230703,182100,222436060,2515,2515,2515,2515,0
|
|
20230703,182000,222436060,2515,2515,2515,2515,0
|
|
20230703,181900,222436060,2515,2515,2515,2515,0
|
|
20230703,181800,222436060,2515,2515,2515,2515,0
|
|
20230703,181700,222436060,2515,2515,2515,2515,0
|
|
20230703,181600,222436060,2515,2515,2515,2515,0
|
|
20230703,181500,222436060,2515,2515,2515,2515,0
|
|
20230703,181400,222436060,2515,2515,2515,2515,0
|
|
20230703,181300,222436060,2515,2515,2515,2515,0
|
|
20230703,181200,222436060,2515,2515,2515,2515,0
|
|
20230703,181100,222436060,2515,2515,2515,2515,0
|
|
20230703,181000,222436060,2515,2515,2515,2515,0
|
|
20230703,180900,222436060,2515,2515,2515,2515,0
|
|
20230703,180800,222436060,2515,2515,2515,2515,0
|
|
20230703,180700,222436060,2515,2515,2515,2515,0
|
|
20230703,180600,222436060,2515,2515,2515,2515,0
|
|
20230703,180500,222436060,2515,2515,2515,2515,0
|
|
20230703,180400,222436060,2515,2515,2515,2515,0
|
|
20230703,180300,222436060,2515,2515,2515,2515,0
|
|
20230703,180200,222436060,2515,2515,2515,2515,0
|
|
20230703,180100,222436060,2515,2515,2515,2515,0
|
|
20230703,180000,222436060,2515,2515,2515,2515,0
|
|
20230703,175900,222436060,2515,2515,2515,2515,0
|
|
20230703,175800,222436060,2515,2515,2515,2515,0
|
|
20230703,175700,222436060,2515,2515,2515,2515,0
|
|
20230703,175600,222436060,2515,2515,2515,2515,0
|
|
20230703,175500,222436060,2515,2515,2515,2515,0
|
|
20230703,175400,222436060,2515,2515,2515,2515,0
|
|
20230703,175300,222436060,2515,2515,2515,2515,1707
|
|
20230703,175200,222436060,2515,2515,2515,2515,0
|
|
20230703,175100,222436060,2515,2515,2515,2515,0
|
|
20230703,175000,222436060,2515,2515,2515,2515,0
|
|
20230703,174900,222436060,2515,2515,2515,2515,0
|
|
20230703,174800,222436060,2515,2515,2515,2515,0
|
|
20230703,174700,222436060,2515,2515,2515,2515,0
|
|
20230703,174600,222436060,2515,2515,2515,2515,0
|
|
20230703,174500,222436060,2515,2515,2515,2515,0
|
|
20230703,174400,222436060,2515,2515,2515,2515,0
|
|
20230703,174300,222436060,2515,2515,2515,2515,0
|
|
20230703,174200,222436060,2515,2515,2515,2515,0
|
|
20230703,174100,222436060,2515,2515,2515,2515,0
|
|
20230703,174000,222436060,2515,2515,2515,2515,0
|
|
20230703,173900,222436060,2515,2515,2515,2515,0
|
|
20230703,173800,222436060,2515,2515,2515,2515,0
|
|
20230703,173700,222436060,2515,2515,2515,2515,0
|
|
20230703,173600,222436060,2515,2515,2515,2515,0
|
|
20230703,173500,222436060,2515,2515,2515,2515,0
|
|
20230703,173400,222436060,2515,2515,2515,2515,0
|
|
20230703,173300,222436060,2515,2515,2515,2515,0
|
|
20230703,173200,222436060,2515,2515,2515,2515,0
|
|
20230703,173100,222436060,2515,2515,2515,2515,0
|
|
20230703,173000,222436060,2515,2515,2515,2515,0
|
|
20230703,172900,222436060,2515,2515,2515,2515,0
|
|
20230703,172800,222436060,2515,2515,2515,2515,0
|
|
20230703,172700,222436060,2515,2515,2515,2515,0
|
|
20230703,172600,222436060,2515,2515,2515,2515,0
|
|
20230703,172500,222436060,2515,2515,2515,2515,0
|
|
20230703,172400,222436060,2515,2515,2515,2515,0
|
|
20230703,172300,222436060,2515,2515,2515,2515,1707
|
|
20230703,172200,222436060,2515,2515,2515,2515,0
|
|
20230703,172100,222436060,2515,2515,2515,2515,0
|
|
20230703,172000,222436060,2515,2515,2515,2515,0
|
|
20230703,171900,222436060,2515,2515,2515,2515,0
|
|
20230703,171800,222436060,2515,2515,2515,2515,0
|
|
20230703,171700,222436060,2515,2515,2515,2515,0
|
|
20230703,171600,222436060,2515,2515,2515,2515,0
|
|
20230703,171500,222436060,2515,2515,2515,2515,0
|
|
20230703,171400,222436060,2515,2515,2515,2515,0
|
|
20230703,171300,222436060,2515,2515,2515,2515,0
|
|
20230703,171200,222436060,2515,2515,2515,2515,0
|
|
20230703,171100,222436060,2515,2515,2515,2515,0
|
|
20230703,171000,222436060,2515,2515,2515,2515,0
|
|
20230703,170900,222436060,2515,2515,2515,2515,0
|
|
20230703,170800,222436060,2515,2515,2515,2515,0
|
|
20230703,170700,222436060,2515,2515,2515,2515,0
|
|
20230703,170600,222436060,2515,2515,2515,2515,0
|
|
20230703,170500,222436060,2515,2515,2515,2515,0
|
|
20230703,170400,222436060,2515,2515,2515,2515,0
|
|
20230703,170300,222436060,2515,2515,2515,2515,0
|
|
20230703,170200,222436060,2515,2515,2515,2515,0
|
|
20230703,170100,222436060,2515,2515,2515,2515,0
|
|
20230703,170000,222436060,2515,2515,2515,2515,0
|
|
20230703,165900,222436060,2515,2515,2515,2515,0
|
|
20230703,165800,222436060,2515,2515,2515,2515,0
|
|
20230703,165700,222436060,2515,2515,2515,2515,0
|
|
20230703,165600,222436060,2515,2515,2515,2515,0
|
|
20230703,165500,222436060,2515,2515,2515,2515,0
|
|
20230703,165400,222436060,2515,2515,2515,2515,0
|
|
20230703,165300,222436060,2515,2515,2515,2515,1707
|
|
20230703,165200,222436060,2515,2515,2515,2515,0
|
|
20230703,165100,222436060,2515,2515,2515,2515,0
|
|
20230703,165000,222436060,2515,2515,2515,2515,0
|
|
20230703,164900,222436060,2515,2515,2515,2515,0
|
|
20230703,164800,222436060,2515,2515,2515,2515,0
|
|
20230703,164700,222436060,2515,2515,2515,2515,0
|
|
20230703,164600,222436060,2515,2515,2515,2515,0
|
|
20230703,164500,222436060,2515,2515,2515,2515,0
|
|
20230703,164400,222436060,2515,2515,2515,2515,0
|
|
20230703,164300,222436060,2515,2515,2515,2515,0
|
|
20230703,164200,222436060,2515,2515,2515,2515,0
|
|
20230703,164100,222436060,2515,2515,2515,2515,0
|
|
20230703,164000,222436060,2515,2515,2515,2515,0
|
|
20230703,163900,222436060,2515,2515,2515,2515,0
|
|
20230703,163800,222436060,2515,2515,2515,2515,0
|
|
20230703,163700,222436060,2515,2515,2515,2515,0
|
|
20230703,163600,222436060,2515,2515,2515,2515,0
|
|
20230703,163500,222436060,2515,2515,2515,2515,0
|
|
20230703,163400,222436060,2515,2515,2515,2515,0
|
|
20230703,163300,222436060,2515,2515,2515,2515,0
|
|
20230703,163200,222436060,2515,2515,2515,2515,0
|
|
20230703,163100,222436060,2515,2515,2515,2515,0
|
|
20230703,163000,222436060,2515,2515,2515,2515,0
|
|
20230703,162900,222436060,2515,2515,2515,2515,0
|
|
20230703,162800,222436060,2515,2515,2515,2515,0
|
|
20230703,162700,222436060,2515,2515,2515,2515,0
|
|
20230703,162600,222436060,2515,2515,2515,2515,0
|
|
20230703,162500,222436060,2515,2515,2515,2515,0
|
|
20230703,162400,222436060,2515,2515,2515,2515,0
|
|
20230703,162300,222436060,2515,2515,2515,2515,1707
|
|
20230703,162200,222436060,2515,2515,2515,2515,0
|
|
20230703,162100,222436060,2515,2515,2515,2515,0
|
|
20230703,162000,222436060,2515,2515,2515,2515,0
|
|
20230703,161900,222436060,2515,2515,2515,2515,0
|
|
20230703,161800,222436060,2515,2515,2515,2515,0
|
|
20230703,161700,222436060,2515,2515,2515,2515,0
|
|
20230703,161600,222436060,2515,2515,2515,2515,0
|
|
20230703,161500,222436060,2515,2515,2515,2515,0
|
|
20230703,161400,222436060,2515,2515,2515,2515,0
|
|
20230703,161300,222436060,2515,2515,2515,2515,0
|
|
20230703,161200,222436060,2515,2515,2515,2515,0
|
|
20230703,161100,222436060,2515,2515,2515,2515,0
|
|
20230703,161000,222436060,2515,2515,2515,2515,0
|
|
20230703,160900,222436060,2515,2515,2515,2515,0
|
|
20230703,160800,222436060,2515,2515,2515,2515,0
|
|
20230703,160700,222436060,2515,2515,2515,2515,0
|
|
20230703,160600,222436060,2515,2515,2515,2515,0
|
|
20230703,160500,222436060,2515,2515,2515,2515,0
|
|
20230703,160400,222436060,2515,2515,2515,2515,0
|
|
20230703,160300,222436060,2515,2515,2515,2515,0
|
|
20230703,160200,222436060,2515,2515,2515,2515,0
|
|
20230703,160100,222436060,2515,2515,2515,2515,0
|
|
20230703,160000,222436060,2515,2515,2515,2515,0
|
|
20230703,155900,222436060,2515,2515,2515,2515,0
|
|
20230703,155800,222436060,2515,2515,2515,2515,0
|
|
20230703,155700,222436060,2515,2515,2515,2515,0
|
|
20230703,155600,222436060,2515,2515,2515,2515,0
|
|
20230703,155500,222436060,2515,2515,2515,2515,0
|
|
20230703,155400,222436060,2515,2515,2515,2515,0
|
|
20230703,155300,222436060,2515,2515,2515,2515,1707
|
|
20230703,155200,222436060,2515,2515,2515,2515,0
|
|
20230703,155100,222436060,2515,2515,2515,2515,0
|
|
20230703,155000,222436060,2515,2515,2515,2515,0
|
|
20230703,154900,222436060,2515,2515,2515,2515,0
|
|
20230703,154800,222436060,2515,2515,2515,2515,0
|
|
20230703,154700,222436060,2515,2515,2515,2515,0
|
|
20230703,154600,222436060,2515,2515,2515,2515,0
|
|
20230703,154500,222436060,2515,2515,2515,2515,0
|
|
20230703,154400,222436060,2515,2515,2515,2515,0
|
|
20230703,154300,222436060,2515,2515,2515,2515,0
|
|
20230703,154200,222436060,2515,2515,2515,2515,0
|
|
20230703,154100,222436060,2515,2515,2515,2515,0
|
|
20230703,154000,222436060,2515,2515,2515,2515,0
|
|
20230703,153900,222436060,2515,2515,2515,2515,0
|
|
20230703,153800,222436060,2515,2515,2515,2515,0
|
|
20230703,153700,222436060,2515,2515,2515,2515,0
|
|
20230703,153600,222436060,2515,2515,2515,2515,0
|
|
20230703,153500,222436060,2515,2515,2515,2515,0
|
|
20230703,153400,222436060,2515,2515,2515,2515,0
|
|
20230703,153300,222436060,2515,2515,2515,2515,0
|
|
20230703,153200,222436060,2515,2515,2515,2515,0
|
|
20230703,153100,222436060,2515,2515,2515,2515,0
|
|
20230703,153000,222436060,2515,2515,2515,2515,1707
|
|
20230703,152900,218142955,2505,2505,2505,2505,0
|
|
20230703,152800,218142955,2505,2505,2505,2505,0
|
|
20230703,152700,218142955,2505,2505,2505,2505,0
|
|
20230703,152600,218142955,2505,2505,2505,2505,0
|
|
20230703,152500,218142955,2505,2505,2505,2505,0
|
|
20230703,152400,218142955,2505,2505,2505,2505,0
|
|
20230703,152300,218142955,2505,2505,2505,2505,0
|
|
20230703,152200,218142955,2505,2505,2505,2505,0
|
|
20230703,152100,218142955,2505,2505,2505,2505,0
|
|
20230703,152000,218142955,2505,2505,2505,2505,0
|
|
20230703,151900,218142955,2505,2505,2505,2505,0
|
|
20230703,151800,218142955,2505,2505,2505,2505,17
|
|
20230703,151700,218100370,2505,2505,2505,2505,0
|
|
20230703,151600,218100370,2505,2510,2510,2505,2003
|
|
20230703,151500,213082840,2510,2510,2510,2510,4
|
|
20230703,151400,213072800,2510,2510,2510,2510,52
|
|
20230703,151300,212942280,2510,2510,2510,2510,5
|
|
20230703,151200,212929730,2510,2510,2510,2510,1002
|
|
20230703,151100,210414710,2510,2510,2510,2505,16
|
|
20230703,151000,210374600,2510,2510,2510,2510,3
|
|
20230703,150900,210367070,2505,2510,2510,2505,1323
|
|
20230703,150800,207052940,2510,2510,2510,2510,0
|
|
20230703,150700,207052940,2510,2510,2510,2510,62
|
|
20230703,150600,206897320,2505,2495,2505,2495,5086
|
|
20230703,150500,194179990,2495,2495,2495,2495,5
|
|
20230703,150400,194167515,2495,2490,2500,2490,8008
|
|
20230703,150300,174214865,2490,2490,2490,2490,1
|
|
20230703,150200,174212375,2490,2490,2490,2490,48
|
|
20230703,150100,174092855,2490,2490,2490,2490,9
|
|
20230703,150000,174070445,2490,2490,2490,2490,0
|
|
20230703,145900,174070445,2490,2490,2490,2485,45
|
|
20230703,145800,173958495,2490,2490,2490,2490,12
|
|
20230703,145700,173928615,2485,2485,2485,2485,25
|
|
20230703,145600,173866490,2485,2485,2485,2485,0
|
|
20230703,145500,173866490,2485,2485,2485,2485,2
|
|
20230703,145400,173861520,2490,2490,2490,2490,8
|
|
20230703,145300,173841600,2490,2490,2490,2490,1
|
|
20230703,145200,173839110,2490,2490,2490,2490,4
|
|
20230703,145100,173829150,2490,2490,2490,2490,0
|
|
20230703,145000,173829150,2490,2490,2490,2490,0
|
|
20230703,144900,173829150,2490,2490,2490,2490,9
|
|
20230703,144800,173806740,2490,2490,2490,2490,0
|
|
20230703,144700,173806740,2490,2490,2490,2490,1
|
|
20230703,144600,173804250,2490,2485,2490,2485,1564
|
|
20230703,144500,169917635,2485,2485,2485,2485,1607
|
|
20230703,144400,165924240,2490,2490,2490,2490,1
|
|
20230703,144300,165921750,2490,2490,2490,2490,0
|
|
20230703,144200,165921750,2490,2490,2490,2490,0
|
|
20230703,144100,165921750,2490,2490,2490,2490,9
|
|
20230703,144000,165899340,2490,2490,2490,2490,20
|
|
20230703,143900,165849540,2490,2490,2490,2490,12
|
|
20230703,143800,165819660,2495,2490,2495,2490,29
|
|
20230703,143700,165747355,2495,2495,2495,2495,0
|
|
20230703,143600,165747355,2495,2495,2495,2495,0
|
|
20230703,143500,165747355,2495,2495,2495,2495,0
|
|
20230703,143400,165747355,2495,2495,2495,2495,1
|
|
20230703,143300,165744860,2495,2490,2495,2490,529
|
|
20230703,143200,164427610,2490,2490,2490,2490,4
|
|
20230703,143100,164417650,2490,2490,2490,2490,0
|
|
20230703,143000,164417650,2490,2490,2490,2490,0
|
|
20230703,142900,164417650,2490,2490,2490,2490,8
|
|
20230703,142800,164397730,2490,2490,2490,2490,0
|
|
20230703,142700,164397730,2490,2490,2490,2490,1
|
|
20230703,142600,164395240,2490,2490,2490,2490,0
|
|
20230703,142500,164395240,2490,2490,2490,2490,12
|
|
20230703,142400,164365360,2490,2490,2490,2490,1
|
|
20230703,142300,164362870,2490,2490,2490,2490,1
|
|
20230703,142200,164360380,2490,2490,2490,2490,0
|
|
20230703,142100,164360380,2490,2490,2490,2490,1
|
|
20230703,142000,164357890,2490,2490,2490,2490,0
|
|
20230703,141900,164357890,2490,2490,2490,2490,8
|
|
20230703,141800,164337970,2490,2490,2490,2490,1
|
|
20230703,141700,164335480,2485,2485,2485,2485,0
|
|
20230703,141600,164335480,2485,2490,2490,2485,5
|
|
20230703,141500,164323035,2490,2490,2490,2490,14
|
|
20230703,141400,164288175,2490,2490,2490,2490,0
|
|
20230703,141300,164288175,2490,2490,2490,2490,1
|
|
20230703,141200,164285685,2490,2490,2490,2490,8
|
|
20230703,141100,164265765,2490,2490,2490,2490,3
|
|
20230703,141000,164258295,2490,2490,2490,2490,0
|
|
20230703,140900,164258295,2490,2490,2490,2490,1
|
|
20230703,140800,164255805,2490,2490,2490,2490,0
|
|
20230703,140700,164255805,2490,2490,2490,2490,0
|
|
20230703,140600,164255805,2490,2490,2490,2490,0
|
|
20230703,140500,164255805,2490,2490,2490,2490,109
|
|
20230703,140400,163984395,2495,2495,2495,2495,0
|
|
20230703,140300,163984395,2495,2495,2495,2495,0
|
|
20230703,140200,163984395,2495,2495,2495,2495,0
|
|
20230703,140100,163984395,2495,2490,2495,2490,5953
|
|
20230703,140000,149161275,2490,2490,2490,2490,0
|
|
20230703,135900,149161275,2490,2480,2490,2480,2762
|
|
20230703,135800,142311355,2485,2485,2485,2485,0
|
|
20230703,135700,142311355,2485,2485,2485,2485,19
|
|
20230703,135600,142264140,2485,2485,2485,2485,1
|
|
20230703,135500,142261655,2485,2485,2485,2485,0
|
|
20230703,135400,142261655,2485,2485,2485,2485,8
|
|
20230703,135300,142241775,2485,2485,2485,2485,0
|
|
20230703,135200,142241775,2485,2485,2485,2485,0
|
|
20230703,135100,142241775,2485,2485,2485,2485,0
|
|
20230703,135000,142241775,2485,2485,2485,2485,1789
|
|
20230703,134900,137796110,2490,2490,2490,2490,1
|
|
20230703,134800,137793620,2485,2485,2485,2485,0
|
|
20230703,134700,137793620,2485,2485,2485,2485,0
|
|
20230703,134600,137793620,2485,2485,2485,2485,1
|
|
20230703,134500,137791135,2490,2490,2490,2490,31
|
|
20230703,134400,137713945,2485,2485,2485,2485,500
|
|
20230703,134300,136471445,2490,2490,2490,2490,9
|
|
20230703,134200,136449035,2490,2490,2490,2490,0
|
|
20230703,134100,136449035,2490,2490,2490,2490,0
|
|
20230703,134000,136449035,2490,2490,2490,2490,0
|
|
20230703,133900,136449035,2490,2490,2490,2490,0
|
|
20230703,133800,136449035,2490,2480,2490,2480,637
|
|
20230703,133700,134865175,2485,2485,2485,2485,176
|
|
20230703,133600,134427815,2490,2490,2490,2490,0
|
|
20230703,133500,134427815,2490,2490,2490,2490,0
|
|
20230703,133400,134427815,2490,2490,2490,2490,0
|
|
20230703,133300,134427815,2490,2490,2490,2490,24
|
|
20230703,133200,134368055,2495,2495,2495,2495,0
|
|
20230703,133100,134368055,2495,2495,2495,2495,0
|
|
20230703,133000,134368055,2495,2495,2495,2495,0
|
|
20230703,132900,134368055,2495,2495,2495,2495,0
|
|
20230703,132800,134368055,2495,2495,2495,2495,0
|
|
20230703,132700,134368055,2495,2495,2495,2495,0
|
|
20230703,132600,134368055,2495,2495,2495,2495,0
|
|
20230703,132500,134368055,2495,2495,2495,2495,0
|
|
20230703,132400,134368055,2495,2495,2495,2495,0
|
|
20230703,132300,134368055,2495,2495,2495,2495,0
|
|
20230703,132200,134368055,2495,2495,2495,2495,0
|
|
20230703,132100,134368055,2495,2495,2495,2495,0
|
|
20230703,132000,134368055,2495,2495,2495,2495,2
|
|
20230703,131900,134363065,2495,2495,2495,2495,1
|
|
20230703,131800,134360570,2495,2495,2495,2495,0
|
|
20230703,131700,134360570,2495,2495,2495,2495,50
|
|
20230703,131600,134235820,2495,2495,2495,2495,0
|
|
20230703,131500,134235820,2495,2495,2495,2495,0
|
|
20230703,131400,134235820,2495,2495,2495,2495,0
|
|
20230703,131300,134235820,2495,2495,2495,2495,0
|
|
20230703,131200,134235820,2495,2495,2495,2495,0
|
|
20230703,131100,134235820,2495,2495,2495,2495,0
|
|
20230703,131000,134235820,2495,2495,2495,2495,0
|
|
20230703,130900,134235820,2495,2495,2495,2495,0
|
|
20230703,130800,134235820,2495,2495,2495,2495,0
|
|
20230703,130700,134235820,2495,2495,2495,2495,0
|
|
20230703,130600,134235820,2495,2495,2495,2495,0
|
|
20230703,130500,134235820,2495,2495,2495,2495,0
|
|
20230703,130400,134235820,2495,2495,2495,2495,0
|
|
20230703,130300,134235820,2495,2495,2495,2495,21
|
|
20230703,130200,134183425,2485,2485,2485,2485,0
|
|
20230703,130100,134183425,2485,2485,2485,2485,0
|
|
20230703,130000,134183425,2485,2485,2485,2485,0
|
|
20230703,125900,134183425,2485,2485,2485,2485,0
|
|
20230703,125800,134183425,2485,2490,2490,2485,3454
|
|
20230703,125700,125595365,2495,2495,2495,2495,409
|
|
20230703,125600,124574910,2495,2495,2495,2495,0
|
|
20230703,125500,124574910,2495,2495,2495,2495,0
|
|
20230703,125400,124574910,2495,2495,2495,2495,0
|
|
20230703,125300,124574910,2495,2495,2495,2495,22
|
|
20230703,125200,124520020,2500,2500,2500,2500,0
|
|
20230703,125100,124520020,2500,2500,2500,2500,0
|
|
20230703,125000,124520020,2500,2500,2500,2500,0
|
|
20230703,124900,124520020,2500,2500,2500,2500,0
|
|
20230703,124800,124520020,2500,2500,2500,2500,0
|
|
20230703,124700,124520020,2500,2500,2500,2500,0
|
|
20230703,124600,124520020,2500,2500,2500,2500,0
|
|
20230703,124500,124520020,2500,2500,2500,2500,0
|
|
20230703,124400,124520020,2500,2500,2500,2500,0
|
|
20230703,124300,124520020,2500,2500,2500,2500,0
|
|
20230703,124200,124520020,2500,2500,2500,2500,400
|
|
20230703,124100,123520020,2500,2500,2500,2500,0
|
|
20230703,124000,123520020,2500,2500,2500,2500,3114
|
|
20230703,123900,115735020,2500,2500,2500,2500,0
|
|
20230703,123800,115735020,2500,2500,2500,2500,450
|
|
20230703,123700,114610020,2500,2500,2500,2500,0
|
|
20230703,123600,114610020,2500,2500,2500,2500,550
|
|
20230703,123500,113235020,2500,2500,2500,2500,0
|
|
20230703,123400,113235020,2500,2500,2500,2500,0
|
|
20230703,123300,113235020,2500,2500,2500,2500,0
|
|
20230703,123200,113235020,2500,2500,2500,2500,100
|
|
20230703,123100,112985020,2505,2505,2505,2505,1
|
|
20230703,123000,112982515,2505,2505,2505,2505,1
|
|
20230703,122900,112980010,2505,2505,2505,2505,0
|
|
20230703,122800,112980010,2505,2505,2505,2505,5
|
|
20230703,122700,112967485,2500,2500,2500,2500,0
|
|
20230703,122600,112967485,2500,2500,2500,2500,2
|
|
20230703,122500,112962485,2505,2505,2505,2505,0
|
|
20230703,122400,112962485,2505,2505,2505,2505,0
|
|
20230703,122300,112962485,2505,2505,2505,2505,0
|
|
20230703,122200,112962485,2505,2505,2505,2505,0
|
|
20230703,122100,112962485,2505,2505,2505,2505,0
|
|
20230703,122000,112962485,2505,2505,2505,2505,0
|
|
20230703,121900,112962485,2505,2500,2505,2500,400
|
|
20230703,121800,111960535,2505,2505,2505,2505,0
|
|
20230703,121700,111960535,2505,2505,2505,2505,10
|
|
20230703,121600,111935485,2505,2505,2505,2505,0
|
|
20230703,121500,111935485,2505,2505,2505,2505,21
|
|
20230703,121400,111882880,2505,2505,2505,2505,0
|
|
20230703,121300,111882880,2505,2505,2505,2505,0
|
|
20230703,121200,111882880,2505,2505,2505,2505,0
|
|
20230703,121100,111882880,2505,2505,2505,2505,0
|
|
20230703,121000,111882880,2505,2505,2505,2505,0
|
|
20230703,120900,111882880,2505,2505,2505,2505,0
|
|
20230703,120800,111882880,2505,2505,2505,2505,1
|
|
20230703,120700,111880375,2500,2500,2500,2500,0
|
|
20230703,120600,111880375,2500,2500,2500,2500,416
|
|
20230703,120500,110840375,2500,2500,2500,2500,0
|
|
20230703,120400,110840375,2500,2500,2500,2500,0
|
|
20230703,120300,110840375,2500,2500,2500,2500,0
|
|
20230703,120200,110840375,2500,2500,2500,2500,20
|
|
20230703,120100,110790375,2500,2500,2500,2500,21
|
|
20230703,120000,110737875,2500,2500,2500,2500,0
|
|
20230703,115900,110737875,2500,2500,2500,2500,0
|
|
20230703,115800,110737875,2500,2500,2500,2500,0
|
|
20230703,115700,110737875,2500,2500,2500,2500,0
|
|
20230703,115600,110737875,2500,2500,2500,2500,0
|
|
20230703,115500,110737875,2500,2500,2500,2500,0
|
|
20230703,115400,110737875,2500,2500,2500,2500,0
|
|
20230703,115300,110737875,2500,2500,2500,2500,0
|
|
20230703,115200,110737875,2500,2500,2500,2500,40
|
|
20230703,115100,110637875,2500,2500,2500,2500,0
|
|
20230703,115000,110637875,2500,2500,2500,2500,0
|
|
20230703,114900,110637875,2500,2500,2500,2500,2
|
|
20230703,114800,110632875,2495,2495,2495,2495,0
|
|
20230703,114700,110632875,2495,2495,2495,2495,1000
|
|
20230703,114600,108137875,2505,2505,2505,2505,0
|
|
20230703,114500,108137875,2505,2500,2505,2490,839
|
|
20230703,114400,106048030,2505,2505,2505,2505,0
|
|
20230703,114300,106048030,2505,2505,2505,2505,1
|
|
20230703,114200,106045525,2505,2505,2505,2505,0
|
|
20230703,114100,106045525,2505,2505,2505,2505,280
|
|
20230703,114000,105344125,2505,2505,2505,2505,0
|
|
20230703,113900,105344125,2505,2505,2505,2505,0
|
|
20230703,113800,105344125,2505,2505,2505,2505,3
|
|
20230703,113700,105336610,2500,2500,2500,2500,160
|
|
20230703,113600,104936610,2500,2500,2500,2500,0
|
|
20230703,113500,104936610,2500,2500,2500,2500,0
|
|
20230703,113400,104936610,2500,2500,2500,2500,1
|
|
20230703,113300,104934110,2500,2500,2500,2500,0
|
|
20230703,113200,104934110,2500,2500,2500,2500,34
|
|
20230703,113100,104849110,2505,2505,2505,2505,0
|
|
20230703,113000,104849110,2505,2505,2505,2505,0
|
|
20230703,112900,104849110,2505,2505,2505,2505,0
|
|
20230703,112800,104849110,2505,2505,2505,2505,0
|
|
20230703,112700,104849110,2505,2505,2505,2505,2719
|
|
20230703,112600,98038015,2515,2515,2515,2515,2
|
|
20230703,112500,98032985,2505,2510,2510,2505,1000
|
|
20230703,112400,95527925,2515,2515,2515,2515,100
|
|
20230703,112300,95276425,2515,2515,2515,2515,0
|
|
20230703,112200,95276425,2515,2515,2515,2515,0
|
|
20230703,112100,95276425,2515,2515,2515,2515,0
|
|
20230703,112000,95276425,2515,2515,2515,2515,0
|
|
20230703,111900,95276425,2515,2515,2515,2515,0
|
|
20230703,111800,95276425,2515,2515,2515,2515,10
|
|
20230703,111700,95251275,2515,2515,2515,2515,0
|
|
20230703,111600,95251275,2515,2515,2515,2515,0
|
|
20230703,111500,95251275,2515,2515,2515,2515,0
|
|
20230703,111400,95251275,2515,2515,2515,2515,0
|
|
20230703,111300,95251275,2515,2515,2515,2515,9
|
|
20230703,111200,95228640,2515,2515,2515,2515,2
|
|
20230703,111100,95223610,2505,2505,2505,2505,0
|
|
20230703,111000,95223610,2505,2505,2505,2505,0
|
|
20230703,110900,95223610,2505,2505,2505,2505,190
|
|
20230703,110800,94747660,2515,2515,2515,2515,0
|
|
20230703,110700,94747660,2515,2515,2515,2515,17
|
|
20230703,110600,94704905,2515,2515,2515,2515,100
|
|
20230703,110500,94453405,2505,2505,2505,2505,2
|
|
20230703,110400,94448395,2515,2515,2515,2515,0
|
|
20230703,110300,94448395,2515,2515,2515,2515,18
|
|
20230703,110200,94403125,2505,2510,2510,2505,1303
|
|
20230703,110100,91135930,2515,2515,2515,2515,87
|
|
20230703,110000,90917125,2515,2515,2515,2515,0
|
|
20230703,105900,90917125,2515,2515,2515,2515,200
|
|
20230703,105800,90414125,2515,2515,2515,2515,0
|
|
20230703,105700,90414125,2515,2515,2515,2515,15
|
|
20230703,105600,90376400,2515,2515,2515,2515,0
|
|
20230703,105500,90376400,2515,2515,2515,2515,705
|
|
20230703,105400,88603325,2515,2520,2520,2515,508
|
|
20230703,105300,87325675,2520,2520,2520,2520,2
|
|
20230703,105200,87320635,2515,2515,2520,2510,906
|
|
20230703,105100,85042725,2515,2510,2515,2510,849
|
|
20230703,105000,82910210,2510,2510,2510,2510,0
|
|
20230703,104900,82910210,2510,2510,2510,2510,1682
|
|
20230703,104800,78688390,2510,2510,2510,2510,2
|
|
20230703,104700,78683370,2510,2510,2510,2510,0
|
|
20230703,104600,78683370,2510,2510,2510,2510,200
|
|
20230703,104500,78181370,2510,2505,2510,2505,433
|
|
20230703,104400,77095880,2500,2500,2500,2500,0
|
|
20230703,104300,77095880,2500,2500,2500,2500,343
|
|
20230703,104200,76238380,2500,2500,2500,2500,0
|
|
20230703,104100,76238380,2500,2500,2500,2500,0
|
|
20230703,104000,76238380,2500,2500,2500,2500,0
|
|
20230703,103900,76238380,2500,2500,2500,2500,1
|
|
20230703,103800,76235880,2490,2490,2490,2490,0
|
|
20230703,103700,76235880,2490,2490,2490,2490,0
|
|
20230703,103600,76235880,2490,2495,2495,2490,554
|
|
20230703,103500,74856345,2495,2495,2495,2495,0
|
|
20230703,103400,74856345,2495,2495,2495,2495,2
|
|
20230703,103300,74851355,2495,2495,2495,2495,0
|
|
20230703,103200,74851355,2495,2495,2495,2495,0
|
|
20230703,103100,74851355,2495,2495,2495,2495,0
|
|
20230703,103000,74851355,2495,2495,2495,2495,0
|
|
20230703,102900,74851355,2495,2495,2495,2495,790
|
|
20230703,102800,72880305,2495,2495,2495,2495,0
|
|
20230703,102700,72880305,2495,2495,2495,2495,0
|
|
20230703,102600,72880305,2495,2495,2495,2495,224
|
|
20230703,102500,72321425,2505,2505,2505,2505,0
|
|
20230703,102400,72321425,2505,2505,2505,2505,3
|
|
20230703,102300,72313910,2495,2495,2495,2495,0
|
|
20230703,102200,72313910,2495,2495,2495,2495,0
|
|
20230703,102100,72313910,2495,2495,2495,2495,0
|
|
20230703,102000,72313910,2495,2495,2495,2495,0
|
|
20230703,101900,72313910,2495,2495,2495,2495,12
|
|
20230703,101800,72283970,2505,2500,2505,2500,12
|
|
20230703,101700,72253920,2500,2500,2500,2500,0
|
|
20230703,101600,72253920,2500,2500,2500,2500,0
|
|
20230703,101500,72253920,2500,2500,2500,2500,0
|
|
20230703,101400,72253920,2500,2500,2500,2500,16
|
|
20230703,101300,72213920,2500,2495,2500,2495,500
|
|
20230703,101200,70963970,2500,2500,2500,2500,1
|
|
20230703,101100,70961470,2490,2490,2490,2490,0
|
|
20230703,101000,70961470,2490,2490,2490,2490,0
|
|
20230703,100900,70961470,2490,2490,2490,2490,0
|
|
20230703,100800,70961470,2490,2490,2490,2490,0
|
|
20230703,100700,70961470,2490,2490,2490,2490,0
|
|
20230703,100600,70961470,2490,2490,2490,2490,0
|
|
20230703,100500,70961470,2490,2490,2490,2490,0
|
|
20230703,100400,70961470,2490,2490,2490,2490,66
|
|
20230703,100300,70797130,2500,2500,2500,2500,11
|
|
20230703,100200,70769630,2500,2500,2500,2500,0
|
|
20230703,100100,70769630,2500,2500,2500,2500,100
|
|
20230703,100000,70519630,2500,2500,2500,2500,0
|
|
20230703,095900,70519630,2500,2500,2500,2500,0
|
|
20230703,095800,70519630,2500,2500,2500,2500,0
|
|
20230703,095700,70519630,2500,2500,2500,2500,0
|
|
20230703,095600,70519630,2500,2500,2500,2500,3
|
|
20230703,095500,70512130,2500,2500,2500,2500,63
|
|
20230703,095400,70354630,2500,2500,2500,2500,20
|
|
20230703,095300,70304630,2500,2500,2500,2500,0
|
|
20230703,095200,70304630,2500,2500,2500,2500,0
|
|
20230703,095100,70304630,2500,2500,2500,2500,0
|
|
20230703,095000,70304630,2500,2500,2500,2500,2
|
|
20230703,094900,70299630,2505,2500,2505,2500,191
|
|
20230703,094800,69822085,2500,2500,2500,2500,10
|
|
20230703,094700,69797085,2495,2495,2495,2495,0
|
|
20230703,094600,69797085,2495,2495,2495,2495,0
|
|
20230703,094500,69797085,2495,2495,2495,2495,983
|
|
20230703,094400,67344500,2495,2495,2495,2495,0
|
|
20230703,094300,67344500,2495,2495,2495,2495,0
|
|
20230703,094200,67344500,2495,2495,2495,2495,51
|
|
20230703,094100,67217255,2495,2490,2495,2490,104
|
|
20230703,094000,66958290,2490,2490,2490,2490,0
|
|
20230703,093900,66958290,2490,2490,2490,2490,20
|
|
20230703,093800,66908490,2490,2490,2490,2490,933
|
|
20230703,093700,64585320,2485,2485,2485,2485,0
|
|
20230703,093600,64585320,2485,2485,2485,2485,40
|
|
20230703,093500,64485920,2485,2485,2485,2485,0
|
|
20230703,093400,64485920,2485,2485,2485,2485,0
|
|
20230703,093300,64485920,2485,2485,2485,2485,0
|
|
20230703,093200,64485920,2485,2485,2485,2485,10
|
|
20230703,093100,64461070,2490,2490,2490,2490,0
|
|
20230703,093000,64461070,2490,2490,2490,2490,405
|
|
20230703,092900,63452620,2490,2490,2490,2490,100
|
|
20230703,092800,63203620,2490,2490,2490,2490,13
|
|
20230703,092700,63171250,2470,2470,2470,2470,0
|
|
20230703,092600,63171250,2470,2495,2495,2470,16766
|
|
20230703,092500,21700725,2495,2495,2495,2495,80
|
|
20230703,092400,21501125,2495,2485,2495,2485,1401
|
|
20230703,092300,18019440,2490,2480,2490,2480,640
|
|
20230703,092200,16427240,2490,2490,2490,2490,1006
|
|
20230703,092100,13922300,2490,2495,2495,2490,108
|
|
20230703,092000,13653230,2495,2495,2495,2495,46
|
|
20230703,091900,13538460,2505,2505,2505,2505,32
|
|
20230703,091800,13458300,2510,2505,2510,2500,547
|
|
20230703,091700,12088190,2505,2495,2505,2490,537
|
|
20230703,091600,10748575,2495,2490,2495,2490,425
|
|
20230703,091500,9690320,2490,2490,2490,2490,0
|
|
20230703,091400,9690320,2490,2490,2490,2490,201
|
|
20230703,091300,9189830,2475,2485,2495,2475,515
|
|
20230703,091200,7913300,2495,2485,2495,2485,104
|
|
20230703,091100,7654835,2485,2485,2485,2485,137
|
|
20230703,091000,7314390,2485,2475,2490,2475,708
|
|
20230703,090900,5558395,2475,2475,2475,2475,1
|
|
20230703,090800,5555920,2470,2470,2475,2470,1868
|
|
20230703,090700,941725,2460,2460,2460,2460,0
|
|
20230703,090600,941725,2460,2460,2460,2460,0
|
|
20230703,090500,941725,2460,2460,2460,2460,0
|
|
20230703,090400,941725,2460,2460,2460,2460,11
|
|
20230703,090300,914665,2465,2465,2465,2465,0
|
|
20230703,090200,914665,2465,2465,2465,2465,8
|
|
20230703,090100,894945,2460,2450,2460,2450,124
|
|
20230703,090000,590475,2455,2450,2455,2450,241
|