597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185400,287809435,2500,2500,2500,2500,526
|
|
20230704,185300,287809435,2500,2500,2500,2500,0
|
|
20230704,185200,287809435,2500,2500,2500,2500,0
|
|
20230704,185100,287809435,2500,2500,2500,2500,0
|
|
20230704,185000,287809435,2500,2500,2500,2500,0
|
|
20230704,184900,287809435,2500,2500,2500,2500,0
|
|
20230704,184800,287809435,2500,2500,2500,2500,0
|
|
20230704,184700,287809435,2500,2500,2500,2500,0
|
|
20230704,184600,287809435,2500,2500,2500,2500,0
|
|
20230704,184500,287809435,2500,2500,2500,2500,0
|
|
20230704,184400,287809435,2500,2500,2500,2500,0
|
|
20230704,184300,287809435,2500,2500,2500,2500,0
|
|
20230704,184200,287809435,2500,2500,2500,2500,0
|
|
20230704,184100,287809435,2500,2500,2500,2500,0
|
|
20230704,184000,287809435,2500,2500,2500,2500,0
|
|
20230704,183900,287809435,2500,2500,2500,2500,0
|
|
20230704,183800,287809435,2500,2500,2500,2500,0
|
|
20230704,183700,287809435,2500,2500,2500,2500,0
|
|
20230704,183600,287809435,2500,2500,2500,2500,0
|
|
20230704,183500,287809435,2500,2500,2500,2500,0
|
|
20230704,183400,287809435,2500,2500,2500,2500,0
|
|
20230704,183300,287809435,2500,2500,2500,2500,0
|
|
20230704,183200,287809435,2500,2500,2500,2500,0
|
|
20230704,183100,287809435,2500,2500,2500,2500,0
|
|
20230704,183000,287809435,2500,2500,2500,2500,0
|
|
20230704,182900,287809435,2500,2500,2500,2500,0
|
|
20230704,182800,287809435,2500,2500,2500,2500,0
|
|
20230704,182700,287809435,2500,2500,2500,2500,0
|
|
20230704,182600,287809435,2500,2500,2500,2500,0
|
|
20230704,182500,287809435,2500,2500,2500,2500,0
|
|
20230704,182400,287809435,2500,2500,2500,2500,526
|
|
20230704,182300,287809435,2500,2500,2500,2500,0
|
|
20230704,182200,287809435,2500,2500,2500,2500,0
|
|
20230704,182100,287809435,2500,2500,2500,2500,0
|
|
20230704,182000,287809435,2500,2500,2500,2500,0
|
|
20230704,181900,287809435,2500,2500,2500,2500,0
|
|
20230704,181800,287809435,2500,2500,2500,2500,0
|
|
20230704,181700,287809435,2500,2500,2500,2500,0
|
|
20230704,181600,287809435,2500,2500,2500,2500,0
|
|
20230704,181500,287809435,2500,2500,2500,2500,0
|
|
20230704,181400,287809435,2500,2500,2500,2500,0
|
|
20230704,181300,287809435,2500,2500,2500,2500,0
|
|
20230704,181200,287809435,2500,2500,2500,2500,0
|
|
20230704,181100,287809435,2500,2500,2500,2500,0
|
|
20230704,181000,287809435,2500,2500,2500,2500,0
|
|
20230704,180900,287809435,2500,2500,2500,2500,0
|
|
20230704,180800,287809435,2500,2500,2500,2500,0
|
|
20230704,180700,287809435,2500,2500,2500,2500,0
|
|
20230704,180600,287809435,2500,2500,2500,2500,0
|
|
20230704,180500,287809435,2500,2500,2500,2500,0
|
|
20230704,180400,287809435,2500,2500,2500,2500,0
|
|
20230704,180300,287809435,2500,2500,2500,2500,0
|
|
20230704,180200,287809435,2500,2500,2500,2500,0
|
|
20230704,180100,287809435,2500,2500,2500,2500,0
|
|
20230704,180000,287809435,2500,2500,2500,2500,0
|
|
20230704,175900,287809435,2500,2500,2500,2500,0
|
|
20230704,175800,287809435,2500,2500,2500,2500,0
|
|
20230704,175700,287809435,2500,2500,2500,2500,0
|
|
20230704,175600,287809435,2500,2500,2500,2500,0
|
|
20230704,175500,287809435,2500,2500,2500,2500,0
|
|
20230704,175400,287809435,2500,2500,2500,2500,526
|
|
20230704,175300,287809435,2500,2500,2500,2500,0
|
|
20230704,175200,287809435,2500,2500,2500,2500,0
|
|
20230704,175100,287809435,2500,2500,2500,2500,0
|
|
20230704,175000,287809435,2500,2500,2500,2500,0
|
|
20230704,174900,287809435,2500,2500,2500,2500,0
|
|
20230704,174800,287809435,2500,2500,2500,2500,0
|
|
20230704,174700,287809435,2500,2500,2500,2500,0
|
|
20230704,174600,287809435,2500,2500,2500,2500,0
|
|
20230704,174500,287809435,2500,2500,2500,2500,0
|
|
20230704,174400,287809435,2500,2500,2500,2500,0
|
|
20230704,174300,287809435,2500,2500,2500,2500,0
|
|
20230704,174200,287809435,2500,2500,2500,2500,0
|
|
20230704,174100,287809435,2500,2500,2500,2500,0
|
|
20230704,174000,287809435,2500,2500,2500,2500,0
|
|
20230704,173900,287809435,2500,2500,2500,2500,0
|
|
20230704,173800,287809435,2500,2500,2500,2500,0
|
|
20230704,173700,287809435,2500,2500,2500,2500,0
|
|
20230704,173600,287809435,2500,2500,2500,2500,0
|
|
20230704,173500,287809435,2500,2500,2500,2500,0
|
|
20230704,173400,287809435,2500,2500,2500,2500,0
|
|
20230704,173300,287809435,2500,2500,2500,2500,0
|
|
20230704,173200,287809435,2500,2500,2500,2500,0
|
|
20230704,173100,287809435,2500,2500,2500,2500,0
|
|
20230704,173000,287809435,2500,2500,2500,2500,0
|
|
20230704,172900,287809435,2500,2500,2500,2500,0
|
|
20230704,172800,287809435,2500,2500,2500,2500,0
|
|
20230704,172700,287809435,2500,2500,2500,2500,0
|
|
20230704,172600,287809435,2500,2500,2500,2500,0
|
|
20230704,172500,287809435,2500,2500,2500,2500,0
|
|
20230704,172400,287809435,2500,2500,2500,2500,526
|
|
20230704,172300,287809435,2500,2500,2500,2500,0
|
|
20230704,172200,287809435,2500,2500,2500,2500,0
|
|
20230704,172100,287809435,2500,2500,2500,2500,0
|
|
20230704,172000,287809435,2500,2500,2500,2500,0
|
|
20230704,171900,287809435,2500,2500,2500,2500,0
|
|
20230704,171800,287809435,2500,2500,2500,2500,0
|
|
20230704,171700,287809435,2500,2500,2500,2500,0
|
|
20230704,171600,287809435,2500,2500,2500,2500,0
|
|
20230704,171500,287809435,2500,2500,2500,2500,0
|
|
20230704,171400,287809435,2500,2500,2500,2500,0
|
|
20230704,171300,287809435,2500,2500,2500,2500,0
|
|
20230704,171200,287809435,2500,2500,2500,2500,0
|
|
20230704,171100,287809435,2500,2500,2500,2500,0
|
|
20230704,171000,287809435,2500,2500,2500,2500,0
|
|
20230704,170900,287809435,2500,2500,2500,2500,0
|
|
20230704,170800,287809435,2500,2500,2500,2500,0
|
|
20230704,170700,287809435,2500,2500,2500,2500,0
|
|
20230704,170600,287809435,2500,2500,2500,2500,0
|
|
20230704,170500,287809435,2500,2500,2500,2500,0
|
|
20230704,170400,287809435,2500,2500,2500,2500,0
|
|
20230704,170300,287809435,2500,2500,2500,2500,0
|
|
20230704,170200,287809435,2500,2500,2500,2500,0
|
|
20230704,170100,287809435,2500,2500,2500,2500,0
|
|
20230704,170000,287809435,2500,2500,2500,2500,0
|
|
20230704,165900,287809435,2500,2500,2500,2500,0
|
|
20230704,165800,287809435,2500,2500,2500,2500,0
|
|
20230704,165700,287809435,2500,2500,2500,2500,0
|
|
20230704,165600,287809435,2500,2500,2500,2500,0
|
|
20230704,165500,287809435,2500,2500,2500,2500,0
|
|
20230704,165400,287809435,2500,2500,2500,2500,526
|
|
20230704,165300,287809435,2500,2500,2500,2500,0
|
|
20230704,165200,287809435,2500,2500,2500,2500,0
|
|
20230704,165100,287809435,2500,2500,2500,2500,0
|
|
20230704,165000,287809435,2500,2500,2500,2500,0
|
|
20230704,164900,287809435,2500,2500,2500,2500,0
|
|
20230704,164800,287809435,2500,2500,2500,2500,0
|
|
20230704,164700,287809435,2500,2500,2500,2500,0
|
|
20230704,164600,287809435,2500,2500,2500,2500,0
|
|
20230704,164500,287809435,2500,2500,2500,2500,0
|
|
20230704,164400,287809435,2500,2500,2500,2500,0
|
|
20230704,164300,287809435,2500,2500,2500,2500,0
|
|
20230704,164200,287809435,2500,2500,2500,2500,0
|
|
20230704,164100,287809435,2500,2500,2500,2500,0
|
|
20230704,164000,287809435,2500,2500,2500,2500,0
|
|
20230704,163900,287809435,2500,2500,2500,2500,0
|
|
20230704,163800,287809435,2500,2500,2500,2500,0
|
|
20230704,163700,287809435,2500,2500,2500,2500,0
|
|
20230704,163600,287809435,2500,2500,2500,2500,0
|
|
20230704,163500,287809435,2500,2500,2500,2500,0
|
|
20230704,163400,287809435,2500,2500,2500,2500,0
|
|
20230704,163300,287809435,2500,2500,2500,2500,0
|
|
20230704,163200,287809435,2500,2500,2500,2500,0
|
|
20230704,163100,287809435,2500,2500,2500,2500,0
|
|
20230704,163000,287809435,2500,2500,2500,2500,0
|
|
20230704,162900,287809435,2500,2500,2500,2500,0
|
|
20230704,162800,287809435,2500,2500,2500,2500,0
|
|
20230704,162700,287809435,2500,2500,2500,2500,0
|
|
20230704,162600,287809435,2500,2500,2500,2500,0
|
|
20230704,162500,287809435,2500,2500,2500,2500,0
|
|
20230704,162400,287809435,2500,2500,2500,2500,526
|
|
20230704,162300,287809435,2500,2500,2500,2500,0
|
|
20230704,162200,287809435,2500,2500,2500,2500,0
|
|
20230704,162100,287809435,2500,2500,2500,2500,0
|
|
20230704,162000,287809435,2500,2500,2500,2500,0
|
|
20230704,161900,287809435,2500,2500,2500,2500,0
|
|
20230704,161800,287809435,2500,2500,2500,2500,0
|
|
20230704,161700,287809435,2500,2500,2500,2500,0
|
|
20230704,161600,287809435,2500,2500,2500,2500,0
|
|
20230704,161500,287809435,2500,2500,2500,2500,0
|
|
20230704,161400,287809435,2500,2500,2500,2500,0
|
|
20230704,161300,287809435,2500,2500,2500,2500,0
|
|
20230704,161200,287809435,2500,2500,2500,2500,0
|
|
20230704,161100,287809435,2500,2500,2500,2500,0
|
|
20230704,161000,287809435,2500,2500,2500,2500,0
|
|
20230704,160900,287809435,2500,2500,2500,2500,0
|
|
20230704,160800,287809435,2500,2500,2500,2500,0
|
|
20230704,160700,287809435,2500,2500,2500,2500,0
|
|
20230704,160600,287809435,2500,2500,2500,2500,0
|
|
20230704,160500,287809435,2500,2500,2500,2500,0
|
|
20230704,160400,287809435,2500,2500,2500,2500,0
|
|
20230704,160300,287809435,2500,2500,2500,2500,0
|
|
20230704,160200,287809435,2500,2500,2500,2500,0
|
|
20230704,160100,287809435,2500,2500,2500,2500,0
|
|
20230704,160000,287809435,2500,2500,2500,2500,0
|
|
20230704,155900,287809435,2500,2500,2500,2500,0
|
|
20230704,155800,287809435,2500,2500,2500,2500,0
|
|
20230704,155700,287809435,2500,2500,2500,2500,0
|
|
20230704,155600,287809435,2500,2500,2500,2500,0
|
|
20230704,155500,287809435,2500,2500,2500,2500,0
|
|
20230704,155400,287809435,2500,2500,2500,2500,526
|
|
20230704,155300,287809435,2500,2500,2500,2500,0
|
|
20230704,155200,287809435,2500,2500,2500,2500,0
|
|
20230704,155100,287809435,2500,2500,2500,2500,0
|
|
20230704,155000,287809435,2500,2500,2500,2500,0
|
|
20230704,154900,287809435,2500,2500,2500,2500,0
|
|
20230704,154800,287809435,2500,2500,2500,2500,0
|
|
20230704,154700,287809435,2500,2500,2500,2500,0
|
|
20230704,154600,287809435,2500,2500,2500,2500,0
|
|
20230704,154500,287809435,2500,2500,2500,2500,0
|
|
20230704,154400,287809435,2500,2500,2500,2500,0
|
|
20230704,154300,287809435,2500,2500,2500,2500,0
|
|
20230704,154200,287809435,2500,2500,2500,2500,0
|
|
20230704,154100,287809435,2500,2500,2500,2500,0
|
|
20230704,154000,287809435,2500,2500,2500,2500,0
|
|
20230704,153900,287809435,2500,2500,2500,2500,0
|
|
20230704,153800,287809435,2500,2500,2500,2500,0
|
|
20230704,153700,287809435,2500,2500,2500,2500,0
|
|
20230704,153600,287809435,2500,2500,2500,2500,0
|
|
20230704,153500,287809435,2500,2500,2500,2500,0
|
|
20230704,153400,287809435,2500,2500,2500,2500,0
|
|
20230704,153300,287809435,2500,2500,2500,2500,0
|
|
20230704,153200,287809435,2500,2500,2500,2500,0
|
|
20230704,153100,287809435,2500,2500,2500,2500,0
|
|
20230704,153000,287809435,2500,2500,2500,2500,526
|
|
20230704,152900,286494435,2500,2500,2500,2500,0
|
|
20230704,152800,286494435,2500,2500,2500,2500,0
|
|
20230704,152700,286494435,2500,2500,2500,2500,0
|
|
20230704,152600,286494435,2500,2500,2500,2500,0
|
|
20230704,152500,286494435,2500,2500,2500,2500,0
|
|
20230704,152400,286494435,2500,2500,2500,2500,0
|
|
20230704,152300,286494435,2500,2500,2500,2500,0
|
|
20230704,152200,286494435,2500,2500,2500,2500,0
|
|
20230704,152100,286494435,2500,2500,2500,2500,0
|
|
20230704,152000,286494435,2500,2500,2500,2500,0
|
|
20230704,151900,286494435,2500,2490,2500,2490,70
|
|
20230704,151800,286320075,2500,2490,2500,2490,135
|
|
20230704,151700,285983825,2490,2490,2500,2490,59
|
|
20230704,151600,285836835,2500,2500,2500,2490,207
|
|
20230704,151500,285319395,2500,2490,2500,2490,4
|
|
20230704,151400,285309415,2490,2490,2490,2490,9
|
|
20230704,151300,285287005,2490,2490,2490,2490,6
|
|
20230704,151200,285272065,2490,2500,2500,2490,1226
|
|
20230704,151100,282207285,2490,2490,2490,2490,6
|
|
20230704,151000,282192345,2490,2490,2490,2490,7
|
|
20230704,150900,282174915,2490,2490,2490,2490,0
|
|
20230704,150800,282174915,2490,2490,2490,2490,2
|
|
20230704,150700,282169935,2490,2490,2490,2490,9
|
|
20230704,150600,282147525,2500,2490,2500,2490,14
|
|
20230704,150500,282112635,2490,2495,2495,2490,2526
|
|
20230704,150400,275810305,2495,2495,2500,2495,17
|
|
20230704,150300,275767850,2495,2495,2495,2495,0
|
|
20230704,150200,275767850,2495,2495,2495,2495,0
|
|
20230704,150100,275767850,2495,2495,2495,2495,3
|
|
20230704,150000,275760365,2495,2495,2495,2495,13
|
|
20230704,145900,275727930,2495,2495,2495,2495,0
|
|
20230704,145800,275727930,2495,2495,2495,2495,1
|
|
20230704,145700,275725435,2495,2495,2495,2495,0
|
|
20230704,145600,275725435,2495,2495,2495,2495,0
|
|
20230704,145500,275725435,2495,2495,2495,2495,0
|
|
20230704,145400,275725435,2495,2495,2495,2495,3
|
|
20230704,145300,275717950,2500,2495,2500,2495,446
|
|
20230704,145200,274605175,2495,2495,2495,2495,11
|
|
20230704,145100,274577730,2495,2495,2495,2495,0
|
|
20230704,145000,274577730,2495,2495,2495,2495,0
|
|
20230704,144900,274577730,2495,2495,2495,2495,0
|
|
20230704,144800,274577730,2495,2495,2495,2495,0
|
|
20230704,144700,274577730,2495,2495,2495,2495,3
|
|
20230704,144600,274570245,2495,2495,2495,2495,2
|
|
20230704,144500,274565255,2495,2495,2495,2495,0
|
|
20230704,144400,274565255,2495,2495,2495,2495,0
|
|
20230704,144300,274565255,2495,2495,2495,2495,11
|
|
20230704,144200,274537810,2495,2495,2495,2495,0
|
|
20230704,144100,274537810,2495,2495,2495,2495,0
|
|
20230704,144000,274537810,2495,2495,2495,2495,0
|
|
20230704,143900,274537810,2495,2495,2495,2495,4
|
|
20230704,143800,274527830,2495,2495,2495,2495,500
|
|
20230704,143700,273280330,2495,2495,2495,2495,0
|
|
20230704,143600,273280330,2495,2495,2495,2495,0
|
|
20230704,143500,273280330,2495,2495,2495,2495,2
|
|
20230704,143400,273275340,2495,2495,2495,2495,0
|
|
20230704,143300,273275340,2495,2495,2495,2495,0
|
|
20230704,143200,273275340,2495,2495,2495,2495,11
|
|
20230704,143100,273247895,2495,2495,2495,2495,500
|
|
20230704,143000,272000395,2495,2500,2500,2495,4
|
|
20230704,142900,271990410,2495,2495,2495,2495,0
|
|
20230704,142800,271990410,2495,2495,2495,2495,0
|
|
20230704,142700,271990410,2495,2495,2495,2495,2
|
|
20230704,142600,271985420,2495,2495,2495,2495,323
|
|
20230704,142500,271179535,2495,2495,2495,2495,100
|
|
20230704,142400,270930035,2495,2495,2495,2495,0
|
|
20230704,142300,270930035,2495,2495,2495,2495,27
|
|
20230704,142200,270862670,2495,2495,2495,2495,0
|
|
20230704,142100,270862670,2495,2495,2495,2495,11
|
|
20230704,142000,270835225,2495,2495,2495,2495,0
|
|
20230704,141900,270835225,2495,2495,2495,2495,0
|
|
20230704,141800,270835225,2495,2495,2495,2495,1
|
|
20230704,141700,270832730,2495,2495,2495,2495,42
|
|
20230704,141600,270727940,2495,2495,2495,2495,6
|
|
20230704,141500,270712970,2495,2495,2495,2495,161
|
|
20230704,141400,270311275,2500,2500,2500,2500,0
|
|
20230704,141300,270311275,2500,2495,2500,2495,4
|
|
20230704,141200,270301290,2495,2495,2495,2495,0
|
|
20230704,141100,270301290,2495,2495,2495,2495,11
|
|
20230704,141000,270273845,2500,2500,2500,2500,0
|
|
20230704,140900,270273845,2500,2500,2500,2500,0
|
|
20230704,140800,270273845,2500,2500,2500,2500,3
|
|
20230704,140700,270266345,2495,2495,2495,2495,2
|
|
20230704,140600,270261355,2495,2495,2495,2495,0
|
|
20230704,140500,270261355,2495,2495,2495,2495,0
|
|
20230704,140400,270261355,2495,2495,2495,2495,3
|
|
20230704,140300,270253870,2500,2500,2500,2500,0
|
|
20230704,140200,270253870,2500,2500,2500,2500,96
|
|
20230704,140100,270013870,2495,2495,2495,2495,10
|
|
20230704,140000,269988920,2495,2495,2495,2495,0
|
|
20230704,135900,269988920,2495,2495,2495,2495,0
|
|
20230704,135800,269988920,2495,2495,2495,2495,0
|
|
20230704,135700,269988920,2495,2495,2495,2495,0
|
|
20230704,135600,269988920,2495,2495,2495,2495,0
|
|
20230704,135500,269988920,2495,2495,2495,2495,0
|
|
20230704,135400,269988920,2495,2495,2495,2495,0
|
|
20230704,135300,269988920,2495,2495,2495,2495,0
|
|
20230704,135200,269988920,2495,2490,2495,2490,348
|
|
20230704,135100,269121160,2490,2485,2490,2485,110
|
|
20230704,135000,268847760,2485,2485,2485,2485,0
|
|
20230704,134900,268847760,2485,2485,2485,2485,0
|
|
20230704,134800,268847760,2485,2485,2485,2485,0
|
|
20230704,134700,268847760,2485,2485,2485,2485,0
|
|
20230704,134600,268847760,2485,2485,2485,2485,0
|
|
20230704,134500,268847760,2485,2485,2485,2485,0
|
|
20230704,134400,268847760,2485,2490,2490,2485,512
|
|
20230704,134300,267575370,2490,2490,2490,2490,514
|
|
20230704,134200,266295510,2495,2495,2495,2495,0
|
|
20230704,134100,266295510,2495,2495,2495,2495,0
|
|
20230704,134000,266295510,2495,2495,2495,2495,6
|
|
20230704,133900,266280540,2495,2495,2495,2495,2
|
|
20230704,133800,266275550,2490,2500,2500,2490,4
|
|
20230704,133700,266265570,2490,2490,2490,2490,0
|
|
20230704,133600,266265570,2490,2490,2490,2490,0
|
|
20230704,133500,266265570,2490,2490,2490,2490,0
|
|
20230704,133400,266265570,2490,2490,2490,2490,0
|
|
20230704,133300,266265570,2490,2500,2500,2490,103
|
|
20230704,133200,266008100,2500,2500,2500,2500,0
|
|
20230704,133100,266008100,2500,2500,2500,2500,0
|
|
20230704,133000,266008100,2500,2500,2500,2500,0
|
|
20230704,132900,266008100,2500,2500,2500,2500,0
|
|
20230704,132800,266008100,2500,2500,2500,2500,0
|
|
20230704,132700,266008100,2500,2500,2500,2500,0
|
|
20230704,132600,266008100,2500,2500,2500,2500,0
|
|
20230704,132500,266008100,2500,2500,2500,2500,0
|
|
20230704,132400,266008100,2500,2500,2500,2500,2
|
|
20230704,132300,266003100,2490,2490,2490,2490,1
|
|
20230704,132200,266000610,2500,2500,2500,2500,184
|
|
20230704,132100,265540610,2490,2490,2490,2490,0
|
|
20230704,132000,265540610,2490,2490,2490,2490,0
|
|
20230704,131900,265540610,2490,2490,2490,2490,0
|
|
20230704,131800,265540610,2490,2490,2490,2490,10
|
|
20230704,131700,265515710,2500,2500,2500,2500,0
|
|
20230704,131600,265515710,2500,2500,2500,2500,0
|
|
20230704,131500,265515710,2500,2500,2500,2500,0
|
|
20230704,131400,265515710,2500,2500,2500,2500,0
|
|
20230704,131300,265515710,2500,2500,2500,2500,0
|
|
20230704,131200,265515710,2500,2500,2500,2500,1
|
|
20230704,131100,265513210,2500,2500,2500,2500,0
|
|
20230704,131000,265513210,2500,2500,2500,2500,1
|
|
20230704,130900,265510710,2505,2505,2505,2505,0
|
|
20230704,130800,265510710,2505,2490,2505,2490,402
|
|
20230704,130700,264508410,2490,2490,2490,2490,1
|
|
20230704,130600,264505920,2490,2490,2490,2490,0
|
|
20230704,130500,264505920,2490,2490,2490,2490,300
|
|
20230704,130400,263758920,2485,2485,2485,2485,0
|
|
20230704,130300,263758920,2485,2480,2485,2480,3
|
|
20230704,130200,263751470,2480,2495,2495,2480,2195
|
|
20230704,130100,258295180,2495,2495,2495,2495,0
|
|
20230704,130000,258295180,2495,2495,2495,2495,0
|
|
20230704,125900,258295180,2495,2495,2495,2495,0
|
|
20230704,125800,258295180,2495,2495,2495,2495,72
|
|
20230704,125700,258115540,2495,2495,2495,2495,0
|
|
20230704,125600,258115540,2495,2495,2495,2495,8
|
|
20230704,125500,258095580,2500,2500,2500,2500,0
|
|
20230704,125400,258095580,2500,2500,2500,2500,0
|
|
20230704,125300,258095580,2500,2500,2500,2500,0
|
|
20230704,125200,258095580,2500,2500,2500,2500,0
|
|
20230704,125100,258095580,2500,2500,2500,2500,0
|
|
20230704,125000,258095580,2500,2500,2500,2500,0
|
|
20230704,124900,258095580,2500,2500,2500,2500,0
|
|
20230704,124800,258095580,2500,2500,2500,2500,50
|
|
20230704,124700,257970580,2495,2500,2500,2495,103
|
|
20230704,124600,257713585,2500,2500,2500,2500,0
|
|
20230704,124500,257713585,2500,2500,2500,2500,0
|
|
20230704,124400,257713585,2500,2500,2500,2500,0
|
|
20230704,124300,257713585,2500,2500,2500,2500,0
|
|
20230704,124200,257713585,2500,2500,2500,2500,20
|
|
20230704,124100,257663585,2505,2505,2505,2505,0
|
|
20230704,124000,257663585,2505,2505,2505,2505,0
|
|
20230704,123900,257663585,2505,2505,2505,2505,3
|
|
20230704,123800,257656070,2505,2505,2505,2505,10
|
|
20230704,123700,257631020,2505,2505,2505,2505,0
|
|
20230704,123600,257631020,2505,2505,2505,2505,0
|
|
20230704,123500,257631020,2505,2505,2505,2505,0
|
|
20230704,123400,257631020,2505,2505,2505,2505,1
|
|
20230704,123300,257628515,2505,2505,2505,2505,0
|
|
20230704,123200,257628515,2505,2505,2505,2505,0
|
|
20230704,123100,257628515,2505,2505,2505,2505,0
|
|
20230704,123000,257628515,2505,2505,2505,2505,0
|
|
20230704,122900,257628515,2505,2505,2505,2505,0
|
|
20230704,122800,257628515,2505,2505,2505,2505,2
|
|
20230704,122700,257623505,2500,2500,2500,2500,0
|
|
20230704,122600,257623505,2500,2500,2500,2500,0
|
|
20230704,122500,257623505,2500,2500,2500,2500,0
|
|
20230704,122400,257623505,2500,2500,2500,2500,0
|
|
20230704,122300,257623505,2500,2500,2500,2500,0
|
|
20230704,122200,257623505,2500,2500,2500,2500,50
|
|
20230704,122100,257498505,2510,2510,2510,2510,0
|
|
20230704,122000,257498505,2510,2510,2510,2510,0
|
|
20230704,121900,257498505,2510,2510,2510,2510,0
|
|
20230704,121800,257498505,2510,2510,2510,2510,0
|
|
20230704,121700,257498505,2510,2510,2510,2510,0
|
|
20230704,121600,257498505,2510,2505,2510,2505,200
|
|
20230704,121500,256996610,2505,2505,2505,2505,0
|
|
20230704,121400,256996610,2505,2490,2505,2490,2080
|
|
20230704,121300,251796655,2500,2500,2500,2500,0
|
|
20230704,121200,251796655,2500,2500,2500,2500,0
|
|
20230704,121100,251796655,2500,2500,2500,2500,0
|
|
20230704,121000,251796655,2500,2500,2500,2500,0
|
|
20230704,120900,251796655,2500,2500,2500,2500,0
|
|
20230704,120800,251796655,2500,2500,2500,2500,0
|
|
20230704,120700,251796655,2500,2500,2500,2500,0
|
|
20230704,120600,251796655,2500,2500,2500,2500,0
|
|
20230704,120500,251796655,2500,2500,2500,2500,0
|
|
20230704,120400,251796655,2500,2500,2500,2500,0
|
|
20230704,120300,251796655,2500,2500,2500,2500,0
|
|
20230704,120200,251796655,2500,2500,2500,2500,0
|
|
20230704,120100,251796655,2500,2500,2500,2500,1
|
|
20230704,120000,251794155,2500,2500,2500,2500,0
|
|
20230704,115900,251794155,2500,2500,2500,2500,0
|
|
20230704,115800,251794155,2500,2500,2500,2500,0
|
|
20230704,115700,251794155,2500,2490,2500,2490,2051
|
|
20230704,115600,246667165,2500,2500,2500,2500,0
|
|
20230704,115500,246667165,2500,2500,2500,2500,0
|
|
20230704,115400,246667165,2500,2500,2500,2500,0
|
|
20230704,115300,246667165,2500,2500,2500,2500,2
|
|
20230704,115200,246662165,2495,2495,2495,2495,0
|
|
20230704,115100,246662165,2495,2495,2495,2495,0
|
|
20230704,115000,246662165,2495,2495,2495,2495,0
|
|
20230704,114900,246662165,2495,2495,2495,2495,0
|
|
20230704,114800,246662165,2495,2495,2495,2495,1
|
|
20230704,114700,246659670,2495,2495,2495,2495,0
|
|
20230704,114600,246659670,2495,2490,2495,2490,401
|
|
20230704,114500,245659610,2490,2490,2490,2490,40
|
|
20230704,114400,245560010,2490,2490,2490,2490,0
|
|
20230704,114300,245560010,2490,2490,2490,2490,5
|
|
20230704,114200,245547560,2490,2490,2490,2490,0
|
|
20230704,114100,245547560,2490,2490,2490,2490,49
|
|
20230704,114000,245425550,2490,2490,2490,2490,225
|
|
20230704,113900,244865300,2490,2490,2490,2490,0
|
|
20230704,113800,244865300,2490,2490,2490,2490,0
|
|
20230704,113700,244865300,2490,2495,2495,2490,2638
|
|
20230704,113600,238295930,2495,2495,2495,2495,0
|
|
20230704,113500,238295930,2495,2495,2495,2495,0
|
|
20230704,113400,238295930,2495,2495,2495,2495,0
|
|
20230704,113300,238295930,2495,2495,2495,2495,1
|
|
20230704,113200,238293435,2490,2490,2490,2490,0
|
|
20230704,113100,238293435,2490,2490,2490,2490,0
|
|
20230704,113000,238293435,2490,2490,2490,2490,0
|
|
20230704,112900,238293435,2490,2490,2490,2490,0
|
|
20230704,112800,238293435,2490,2490,2490,2490,3
|
|
20230704,112700,238285965,2505,2505,2505,2505,0
|
|
20230704,112600,238285965,2505,2505,2505,2505,0
|
|
20230704,112500,238285965,2505,2505,2505,2505,0
|
|
20230704,112400,238285965,2505,2505,2505,2505,0
|
|
20230704,112300,238285965,2505,2505,2505,2505,0
|
|
20230704,112200,238285965,2505,2505,2505,2505,0
|
|
20230704,112100,238285965,2505,2505,2505,2505,0
|
|
20230704,112000,238285965,2505,2505,2505,2505,0
|
|
20230704,111900,238285965,2505,2505,2505,2505,0
|
|
20230704,111800,238285965,2505,2505,2505,2505,40
|
|
20230704,111700,238185765,2505,2505,2505,2505,0
|
|
20230704,111600,238185765,2505,2505,2505,2505,10
|
|
20230704,111500,238160715,2485,2485,2485,2485,0
|
|
20230704,111400,238160715,2485,2485,2485,2485,0
|
|
20230704,111300,238160715,2485,2485,2485,2485,0
|
|
20230704,111200,238160715,2485,2485,2485,2485,0
|
|
20230704,111100,238160715,2485,2485,2485,2485,0
|
|
20230704,111000,238160715,2485,2485,2485,2485,0
|
|
20230704,110900,238160715,2485,2485,2485,2485,0
|
|
20230704,110800,238160715,2485,2485,2485,2485,0
|
|
20230704,110700,238160715,2485,2485,2485,2485,0
|
|
20230704,110600,238160715,2485,2485,2485,2485,0
|
|
20230704,110500,238160715,2485,2485,2485,2485,0
|
|
20230704,110400,238160715,2485,2485,2485,2485,0
|
|
20230704,110300,238160715,2485,2485,2485,2485,1
|
|
20230704,110200,238158230,2485,2485,2485,2485,2571
|
|
20230704,110100,231769295,2510,2500,2510,2500,1204
|
|
20230704,110000,228757205,2485,2485,2485,2485,2
|
|
20230704,105900,228752235,2485,2485,2485,2485,1
|
|
20230704,105800,228749750,2485,2485,2485,2485,0
|
|
20230704,105700,228749750,2485,2485,2485,2485,3
|
|
20230704,105600,228742295,2485,2490,2490,2485,400
|
|
20230704,105500,227748175,2490,2490,2490,2490,0
|
|
20230704,105400,227748175,2490,2490,2490,2490,31
|
|
20230704,105300,227670985,2500,2500,2500,2500,2
|
|
20230704,105200,227665985,2500,2500,2500,2500,0
|
|
20230704,105100,227665985,2500,2500,2500,2500,0
|
|
20230704,105000,227665985,2500,2500,2500,2500,0
|
|
20230704,104900,227665985,2500,2500,2500,2500,0
|
|
20230704,104800,227665985,2500,2500,2500,2500,0
|
|
20230704,104700,227665985,2500,2500,2500,2500,0
|
|
20230704,104600,227665985,2500,2500,2500,2500,10
|
|
20230704,104500,227640985,2485,2485,2485,2485,0
|
|
20230704,104400,227640985,2485,2485,2485,2485,6
|
|
20230704,104300,227626075,2485,2485,2485,2485,0
|
|
20230704,104200,227626075,2485,2485,2485,2485,498
|
|
20230704,104100,226388545,2485,2490,2490,2485,500
|
|
20230704,104000,225145960,2490,2490,2490,2490,12
|
|
20230704,103900,225116080,2490,2490,2490,2490,0
|
|
20230704,103800,225116080,2490,2490,2490,2490,0
|
|
20230704,103700,225116080,2490,2490,2490,2490,12
|
|
20230704,103600,225086200,2490,2490,2490,2490,0
|
|
20230704,103500,225086200,2490,2490,2490,2490,0
|
|
20230704,103400,225086200,2490,2490,2490,2490,10
|
|
20230704,103300,225061300,2490,2490,2495,2490,1328
|
|
20230704,103200,221753150,2495,2495,2495,2495,1
|
|
20230704,103100,221750655,2500,2500,2500,2500,200
|
|
20230704,103000,221250655,2500,2490,2500,2490,34
|
|
20230704,102900,221165975,2490,2490,2490,2490,0
|
|
20230704,102800,221165975,2490,2495,2495,2490,2490
|
|
20230704,102700,214964445,2495,2495,2495,2495,0
|
|
20230704,102600,214964445,2495,2495,2495,2495,0
|
|
20230704,102500,214964445,2495,2495,2495,2495,0
|
|
20230704,102400,214964445,2495,2495,2495,2495,10
|
|
20230704,102300,214939495,2500,2500,2500,2500,0
|
|
20230704,102200,214939495,2500,2500,2500,2500,10
|
|
20230704,102100,214914495,2500,2500,2500,2500,1362
|
|
20230704,102000,211509495,2500,2500,2500,2500,0
|
|
20230704,101900,211509495,2500,2500,2500,2500,0
|
|
20230704,101800,211509495,2500,2500,2500,2500,0
|
|
20230704,101700,211509495,2500,2500,2500,2500,0
|
|
20230704,101600,211509495,2500,2500,2500,2500,0
|
|
20230704,101500,211509495,2500,2500,2500,2500,495
|
|
20230704,101400,210271995,2505,2505,2505,2505,0
|
|
20230704,101300,210271995,2505,2505,2505,2505,0
|
|
20230704,101200,210271995,2505,2505,2505,2505,0
|
|
20230704,101100,210271995,2505,2505,2505,2505,240
|
|
20230704,101000,209670795,2505,2505,2505,2505,0
|
|
20230704,100900,209670795,2505,2505,2505,2505,0
|
|
20230704,100800,209670795,2505,2505,2505,2505,0
|
|
20230704,100700,209670795,2505,2505,2505,2505,0
|
|
20230704,100600,209670795,2505,2505,2505,2505,53
|
|
20230704,100500,209538030,2505,2505,2505,2505,0
|
|
20230704,100400,209538030,2505,2505,2505,2505,64
|
|
20230704,100300,209377710,2505,2505,2505,2505,305
|
|
20230704,100200,208613685,2505,2505,2505,2505,0
|
|
20230704,100100,208613685,2505,2505,2505,2505,0
|
|
20230704,100000,208613685,2505,2505,2505,2505,106
|
|
20230704,095900,208348155,2505,2505,2505,2505,50
|
|
20230704,095800,208222905,2505,2505,2505,2505,0
|
|
20230704,095700,208222905,2505,2505,2505,2505,0
|
|
20230704,095600,208222905,2505,2505,2505,2505,287
|
|
20230704,095500,207503970,2505,2505,2505,2505,2000
|
|
20230704,095400,202493970,2500,2500,2500,2500,0
|
|
20230704,095300,202493970,2500,2500,2500,2500,0
|
|
20230704,095200,202493970,2500,2500,2500,2500,21
|
|
20230704,095100,202441470,2500,2500,2500,2500,0
|
|
20230704,095000,202441470,2500,2500,2500,2500,20
|
|
20230704,094900,202391470,2495,2495,2495,2495,0
|
|
20230704,094800,202391470,2495,2495,2495,2495,1700
|
|
20230704,094700,198149970,2495,2495,2495,2495,0
|
|
20230704,094600,198149970,2495,2495,2495,2495,3
|
|
20230704,094500,198142485,2495,2495,2495,2495,0
|
|
20230704,094400,198142485,2495,2495,2495,2495,0
|
|
20230704,094300,198142485,2495,2495,2495,2495,101
|
|
20230704,094200,197890490,2490,2490,2490,2485,10698
|
|
20230704,094100,171290545,2485,2490,2490,2485,2033
|
|
20230704,094000,166230875,2490,2490,2490,2490,0
|
|
20230704,093900,166230875,2490,2495,2495,2490,206
|
|
20230704,093800,165717410,2495,2495,2495,2495,0
|
|
20230704,093700,165717410,2495,2495,2495,2495,202
|
|
20230704,093600,165213420,2495,2495,2495,2495,1
|
|
20230704,093500,165210925,2490,2490,2490,2490,0
|
|
20230704,093400,165210925,2490,2490,2490,2490,320
|
|
20230704,093300,164414125,2495,2495,2495,2495,61
|
|
20230704,093200,164261930,2495,2495,2495,2495,11
|
|
20230704,093100,164234485,2490,2490,2490,2490,0
|
|
20230704,093000,164234485,2490,2490,2490,2490,2229
|
|
20230704,092900,158684275,2485,2485,2485,2485,161
|
|
20230704,092800,158284190,2485,2490,2490,2480,21186
|
|
20230704,092700,105722540,2490,2500,2500,2490,6520
|
|
20230704,092600,89466870,2495,2500,2500,2495,11000
|
|
20230704,092500,61982395,2500,2505,2505,2500,102
|
|
20230704,092400,61727390,2505,2505,2505,2500,58
|
|
20230704,092300,61582355,2500,2505,2505,2500,102
|
|
20230704,092200,61327345,2510,2510,2510,2510,0
|
|
20230704,092100,61327345,2510,2510,2510,2510,33
|
|
20230704,092000,61244515,2505,2510,2510,2505,4
|
|
20230704,091900,61234480,2505,2505,2505,2505,0
|
|
20230704,091800,61234480,2505,2505,2505,2505,27
|
|
20230704,091700,61166845,2505,2505,2505,2505,0
|
|
20230704,091600,61166845,2505,2505,2505,2505,0
|
|
20230704,091500,61166845,2505,2505,2505,2505,0
|
|
20230704,091400,61166845,2505,2505,2505,2505,99
|
|
20230704,091300,60918850,2495,2495,2495,2495,1
|
|
20230704,091200,60916355,2495,2495,2495,2495,5099
|
|
20230704,091100,48194350,2495,2495,2500,2495,5004
|
|
20230704,091000,35699390,2495,2495,2495,2495,46
|
|
20230704,090900,35584620,2495,2495,2495,2495,64
|
|
20230704,090800,35424940,2495,2510,2510,2495,5083
|
|
20230704,090700,22741710,2510,2505,2510,2505,2173
|
|
20230704,090600,17298340,2505,2505,2505,2505,0
|
|
20230704,090500,17298340,2505,2510,2510,2505,3891
|
|
20230704,090400,7541565,2515,2515,2515,2515,1909
|
|
20230704,090300,2740430,2545,2545,2545,2545,0
|
|
20230704,090200,2740430,2545,2545,2545,2545,1
|
|
20230704,090100,2737885,2545,2545,2545,2545,0
|
|
20230704,090000,2737885,2545,2550,2550,2515,1088
|