638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193500,36399210,2705,2705,2705,2705,210
|
|
20230705,193400,36399210,2705,2705,2705,2705,0
|
|
20230705,193300,36399210,2705,2705,2705,2705,0
|
|
20230705,193200,36399210,2705,2705,2705,2705,0
|
|
20230705,193100,36399210,2705,2705,2705,2705,0
|
|
20230705,193000,36399210,2705,2705,2705,2705,0
|
|
20230705,192900,36399210,2705,2705,2705,2705,0
|
|
20230705,192800,36399210,2705,2705,2705,2705,0
|
|
20230705,192700,36399210,2705,2705,2705,2705,0
|
|
20230705,192600,36399210,2705,2705,2705,2705,0
|
|
20230705,192500,36399210,2705,2705,2705,2705,0
|
|
20230705,192400,36399210,2705,2705,2705,2705,0
|
|
20230705,192300,36399210,2705,2705,2705,2705,0
|
|
20230705,192200,36399210,2705,2705,2705,2705,0
|
|
20230705,192100,36399210,2705,2705,2705,2705,0
|
|
20230705,192000,36399210,2705,2705,2705,2705,0
|
|
20230705,191900,36399210,2705,2705,2705,2705,0
|
|
20230705,191800,36399210,2705,2705,2705,2705,0
|
|
20230705,191700,36399210,2705,2705,2705,2705,0
|
|
20230705,191600,36399210,2705,2705,2705,2705,0
|
|
20230705,191500,36399210,2705,2705,2705,2705,0
|
|
20230705,191400,36399210,2705,2705,2705,2705,0
|
|
20230705,191300,36399210,2705,2705,2705,2705,0
|
|
20230705,191200,36399210,2705,2705,2705,2705,0
|
|
20230705,191100,36399210,2705,2705,2705,2705,0
|
|
20230705,191000,36399210,2705,2705,2705,2705,0
|
|
20230705,190900,36399210,2705,2705,2705,2705,0
|
|
20230705,190800,36399210,2705,2705,2705,2705,0
|
|
20230705,190700,36399210,2705,2705,2705,2705,0
|
|
20230705,190600,36399210,2705,2705,2705,2705,0
|
|
20230705,190500,36399210,2705,2705,2705,2705,210
|
|
20230705,190400,36399210,2705,2705,2705,2705,0
|
|
20230705,190300,36399210,2705,2705,2705,2705,0
|
|
20230705,190200,36399210,2705,2705,2705,2705,0
|
|
20230705,190100,36399210,2705,2705,2705,2705,0
|
|
20230705,190000,36399210,2705,2705,2705,2705,0
|
|
20230705,185900,36399210,2705,2705,2705,2705,0
|
|
20230705,185800,36399210,2705,2705,2705,2705,0
|
|
20230705,185700,36399210,2705,2705,2705,2705,0
|
|
20230705,185600,36399210,2705,2705,2705,2705,0
|
|
20230705,185500,36399210,2705,2705,2705,2705,0
|
|
20230705,185400,36399210,2705,2705,2705,2705,0
|
|
20230705,185300,36399210,2705,2705,2705,2705,0
|
|
20230705,185200,36399210,2705,2705,2705,2705,0
|
|
20230705,185100,36399210,2705,2705,2705,2705,0
|
|
20230705,185000,36399210,2705,2705,2705,2705,0
|
|
20230705,184900,36399210,2705,2705,2705,2705,0
|
|
20230705,184800,36399210,2705,2705,2705,2705,0
|
|
20230705,184700,36399210,2705,2705,2705,2705,0
|
|
20230705,184600,36399210,2705,2705,2705,2705,0
|
|
20230705,184500,36399210,2705,2705,2705,2705,0
|
|
20230705,184400,36399210,2705,2705,2705,2705,0
|
|
20230705,184300,36399210,2705,2705,2705,2705,0
|
|
20230705,184200,36399210,2705,2705,2705,2705,0
|
|
20230705,184100,36399210,2705,2705,2705,2705,0
|
|
20230705,184000,36399210,2705,2705,2705,2705,0
|
|
20230705,183900,36399210,2705,2705,2705,2705,0
|
|
20230705,183800,36399210,2705,2705,2705,2705,0
|
|
20230705,183700,36399210,2705,2705,2705,2705,0
|
|
20230705,183600,36399210,2705,2705,2705,2705,0
|
|
20230705,183500,36399210,2705,2705,2705,2705,210
|
|
20230705,183400,36399210,2705,2705,2705,2705,0
|
|
20230705,183300,36399210,2705,2705,2705,2705,0
|
|
20230705,183200,36399210,2705,2705,2705,2705,0
|
|
20230705,183100,36399210,2705,2705,2705,2705,0
|
|
20230705,183000,36399210,2705,2705,2705,2705,0
|
|
20230705,182900,36399210,2705,2705,2705,2705,0
|
|
20230705,182800,36399210,2705,2705,2705,2705,0
|
|
20230705,182700,36399210,2705,2705,2705,2705,0
|
|
20230705,182600,36399210,2705,2705,2705,2705,0
|
|
20230705,182500,36399210,2705,2705,2705,2705,0
|
|
20230705,182400,36399210,2705,2705,2705,2705,0
|
|
20230705,182300,36399210,2705,2705,2705,2705,0
|
|
20230705,182200,36399210,2705,2705,2705,2705,0
|
|
20230705,182100,36399210,2705,2705,2705,2705,0
|
|
20230705,182000,36399210,2705,2705,2705,2705,0
|
|
20230705,181900,36399210,2705,2705,2705,2705,0
|
|
20230705,181800,36399210,2705,2705,2705,2705,0
|
|
20230705,181700,36399210,2705,2705,2705,2705,0
|
|
20230705,181600,36399210,2705,2705,2705,2705,0
|
|
20230705,181500,36399210,2705,2705,2705,2705,0
|
|
20230705,181400,36399210,2705,2705,2705,2705,0
|
|
20230705,181300,36399210,2705,2705,2705,2705,0
|
|
20230705,181200,36399210,2705,2705,2705,2705,0
|
|
20230705,181100,36399210,2705,2705,2705,2705,0
|
|
20230705,181000,36399210,2705,2705,2705,2705,0
|
|
20230705,180900,36399210,2705,2705,2705,2705,0
|
|
20230705,180800,36399210,2705,2705,2705,2705,0
|
|
20230705,180700,36399210,2705,2705,2705,2705,0
|
|
20230705,180600,36399210,2705,2705,2705,2705,0
|
|
20230705,180500,36399210,2705,2705,2705,2705,210
|
|
20230705,180400,36399210,2705,2705,2705,2705,0
|
|
20230705,180300,36399210,2705,2705,2705,2705,0
|
|
20230705,180200,36399210,2705,2705,2705,2705,0
|
|
20230705,180100,36399210,2705,2705,2705,2705,0
|
|
20230705,180000,36399210,2705,2705,2705,2705,0
|
|
20230705,175900,36399210,2705,2705,2705,2705,0
|
|
20230705,175800,36399210,2705,2705,2705,2705,0
|
|
20230705,175700,36399210,2705,2705,2705,2705,0
|
|
20230705,175600,36399210,2705,2705,2705,2705,0
|
|
20230705,175500,36399210,2705,2705,2705,2705,0
|
|
20230705,175400,36399210,2705,2705,2705,2705,0
|
|
20230705,175300,36399210,2705,2705,2705,2705,0
|
|
20230705,175200,36399210,2705,2705,2705,2705,0
|
|
20230705,175100,36399210,2705,2705,2705,2705,0
|
|
20230705,175000,36399210,2705,2705,2705,2705,0
|
|
20230705,174900,36399210,2705,2705,2705,2705,0
|
|
20230705,174800,36399210,2705,2705,2705,2705,0
|
|
20230705,174700,36399210,2705,2705,2705,2705,0
|
|
20230705,174600,36399210,2705,2705,2705,2705,0
|
|
20230705,174500,36399210,2705,2705,2705,2705,0
|
|
20230705,174400,36399210,2705,2705,2705,2705,0
|
|
20230705,174300,36399210,2705,2705,2705,2705,0
|
|
20230705,174200,36399210,2705,2705,2705,2705,0
|
|
20230705,174100,36399210,2705,2705,2705,2705,0
|
|
20230705,174000,36399210,2705,2705,2705,2705,0
|
|
20230705,173900,36399210,2705,2705,2705,2705,0
|
|
20230705,173800,36399210,2705,2705,2705,2705,0
|
|
20230705,173700,36399210,2705,2705,2705,2705,0
|
|
20230705,173600,36399210,2705,2705,2705,2705,0
|
|
20230705,173500,36399210,2705,2705,2705,2705,210
|
|
20230705,173400,36399210,2705,2705,2705,2705,0
|
|
20230705,173300,36399210,2705,2705,2705,2705,0
|
|
20230705,173200,36399210,2705,2705,2705,2705,0
|
|
20230705,173100,36399210,2705,2705,2705,2705,0
|
|
20230705,173000,36399210,2705,2705,2705,2705,0
|
|
20230705,172900,36399210,2705,2705,2705,2705,0
|
|
20230705,172800,36399210,2705,2705,2705,2705,0
|
|
20230705,172700,36399210,2705,2705,2705,2705,0
|
|
20230705,172600,36399210,2705,2705,2705,2705,0
|
|
20230705,172500,36399210,2705,2705,2705,2705,0
|
|
20230705,172400,36399210,2705,2705,2705,2705,0
|
|
20230705,172300,36399210,2705,2705,2705,2705,0
|
|
20230705,172200,36399210,2705,2705,2705,2705,0
|
|
20230705,172100,36399210,2705,2705,2705,2705,0
|
|
20230705,172000,36399210,2705,2705,2705,2705,0
|
|
20230705,171900,36399210,2705,2705,2705,2705,0
|
|
20230705,171800,36399210,2705,2705,2705,2705,0
|
|
20230705,171700,36399210,2705,2705,2705,2705,0
|
|
20230705,171600,36399210,2705,2705,2705,2705,0
|
|
20230705,171500,36399210,2705,2705,2705,2705,0
|
|
20230705,171400,36399210,2705,2705,2705,2705,0
|
|
20230705,171300,36399210,2705,2705,2705,2705,0
|
|
20230705,171200,36399210,2705,2705,2705,2705,0
|
|
20230705,171100,36399210,2705,2705,2705,2705,0
|
|
20230705,171000,36399210,2705,2705,2705,2705,0
|
|
20230705,170900,36399210,2705,2705,2705,2705,0
|
|
20230705,170800,36399210,2705,2705,2705,2705,0
|
|
20230705,170700,36399210,2705,2705,2705,2705,0
|
|
20230705,170600,36399210,2705,2705,2705,2705,0
|
|
20230705,170500,36399210,2705,2705,2705,2705,210
|
|
20230705,170400,36399210,2705,2705,2705,2705,0
|
|
20230705,170300,36399210,2705,2705,2705,2705,0
|
|
20230705,170200,36399210,2705,2705,2705,2705,0
|
|
20230705,170100,36399210,2705,2705,2705,2705,0
|
|
20230705,170000,36399210,2705,2705,2705,2705,0
|
|
20230705,165900,36399210,2705,2705,2705,2705,0
|
|
20230705,165800,36399210,2705,2705,2705,2705,0
|
|
20230705,165700,36399210,2705,2705,2705,2705,0
|
|
20230705,165600,36399210,2705,2705,2705,2705,0
|
|
20230705,165500,36399210,2705,2705,2705,2705,0
|
|
20230705,165400,36399210,2705,2705,2705,2705,0
|
|
20230705,165300,36399210,2705,2705,2705,2705,0
|
|
20230705,165200,36399210,2705,2705,2705,2705,0
|
|
20230705,165100,36399210,2705,2705,2705,2705,0
|
|
20230705,165000,36399210,2705,2705,2705,2705,0
|
|
20230705,164900,36399210,2705,2705,2705,2705,0
|
|
20230705,164800,36399210,2705,2705,2705,2705,0
|
|
20230705,164700,36399210,2705,2705,2705,2705,0
|
|
20230705,164600,36399210,2705,2705,2705,2705,0
|
|
20230705,164500,36399210,2705,2705,2705,2705,0
|
|
20230705,164400,36399210,2705,2705,2705,2705,0
|
|
20230705,164300,36399210,2705,2705,2705,2705,0
|
|
20230705,164200,36399210,2705,2705,2705,2705,0
|
|
20230705,164100,36399210,2705,2705,2705,2705,0
|
|
20230705,164000,36399210,2705,2705,2705,2705,0
|
|
20230705,163900,36399210,2705,2705,2705,2705,0
|
|
20230705,163800,36399210,2705,2705,2705,2705,0
|
|
20230705,163700,36399210,2705,2705,2705,2705,0
|
|
20230705,163600,36399210,2705,2705,2705,2705,0
|
|
20230705,163500,36399210,2705,2705,2705,2705,210
|
|
20230705,163400,36399210,2705,2705,2705,2705,0
|
|
20230705,163300,36399210,2705,2705,2705,2705,0
|
|
20230705,163200,36399210,2705,2705,2705,2705,0
|
|
20230705,163100,36399210,2705,2705,2705,2705,0
|
|
20230705,163000,36399210,2705,2705,2705,2705,0
|
|
20230705,162900,36399210,2705,2705,2705,2705,0
|
|
20230705,162800,36399210,2705,2705,2705,2705,0
|
|
20230705,162700,36399210,2705,2705,2705,2705,0
|
|
20230705,162600,36399210,2705,2705,2705,2705,0
|
|
20230705,162500,36399210,2705,2705,2705,2705,0
|
|
20230705,162400,36399210,2705,2705,2705,2705,0
|
|
20230705,162300,36399210,2705,2705,2705,2705,0
|
|
20230705,162200,36399210,2705,2705,2705,2705,0
|
|
20230705,162100,36399210,2705,2705,2705,2705,0
|
|
20230705,162000,36399210,2705,2705,2705,2705,0
|
|
20230705,161900,36399210,2705,2705,2705,2705,0
|
|
20230705,161800,36399210,2705,2705,2705,2705,0
|
|
20230705,161700,36399210,2705,2705,2705,2705,0
|
|
20230705,161600,36399210,2705,2705,2705,2705,0
|
|
20230705,161500,36399210,2705,2705,2705,2705,0
|
|
20230705,161400,36399210,2705,2705,2705,2705,0
|
|
20230705,161300,36399210,2705,2705,2705,2705,0
|
|
20230705,161200,36399210,2705,2705,2705,2705,0
|
|
20230705,161100,36399210,2705,2705,2705,2705,0
|
|
20230705,161000,36399210,2705,2705,2705,2705,0
|
|
20230705,160900,36399210,2705,2705,2705,2705,0
|
|
20230705,160800,36399210,2705,2705,2705,2705,0
|
|
20230705,160700,36399210,2705,2705,2705,2705,0
|
|
20230705,160600,36399210,2705,2705,2705,2705,0
|
|
20230705,160500,36399210,2705,2705,2705,2705,210
|
|
20230705,160400,36399210,2705,2705,2705,2705,0
|
|
20230705,160300,36399210,2705,2705,2705,2705,0
|
|
20230705,160200,36399210,2705,2705,2705,2705,0
|
|
20230705,160100,36399210,2705,2705,2705,2705,0
|
|
20230705,160000,36399210,2705,2705,2705,2705,0
|
|
20230705,155900,36399210,2705,2705,2705,2705,0
|
|
20230705,155800,36399210,2705,2705,2705,2705,0
|
|
20230705,155700,36399210,2705,2705,2705,2705,0
|
|
20230705,155600,36399210,2705,2705,2705,2705,0
|
|
20230705,155500,36399210,2705,2705,2705,2705,0
|
|
20230705,155400,36399210,2705,2705,2705,2705,0
|
|
20230705,155300,36399210,2705,2705,2705,2705,0
|
|
20230705,155200,36399210,2705,2705,2705,2705,0
|
|
20230705,155100,36399210,2705,2705,2705,2705,0
|
|
20230705,155000,36399210,2705,2705,2705,2705,0
|
|
20230705,154900,36399210,2705,2705,2705,2705,0
|
|
20230705,154800,36399210,2705,2705,2705,2705,0
|
|
20230705,154700,36399210,2705,2705,2705,2705,0
|
|
20230705,154600,36399210,2705,2705,2705,2705,0
|
|
20230705,154500,36399210,2705,2705,2705,2705,0
|
|
20230705,154400,36399210,2705,2705,2705,2705,0
|
|
20230705,154300,36399210,2705,2705,2705,2705,0
|
|
20230705,154200,36399210,2705,2705,2705,2705,0
|
|
20230705,154100,36399210,2705,2705,2705,2705,0
|
|
20230705,154000,36399210,2705,2705,2705,2705,0
|
|
20230705,153900,36399210,2705,2705,2705,2705,0
|
|
20230705,153800,36399210,2705,2705,2705,2705,0
|
|
20230705,153700,36399210,2705,2705,2705,2705,0
|
|
20230705,153600,36399210,2705,2705,2705,2705,0
|
|
20230705,153500,36399210,2705,2705,2705,2705,210
|
|
20230705,153400,36399210,2705,2705,2705,2705,0
|
|
20230705,153300,36399210,2705,2705,2705,2705,0
|
|
20230705,153200,36399210,2705,2705,2705,2705,0
|
|
20230705,153100,36399210,2705,2705,2705,2705,0
|
|
20230705,153000,36399210,2705,2705,2705,2705,210
|
|
20230705,152900,35831160,2705,2705,2705,2705,0
|
|
20230705,152800,35831160,2705,2705,2705,2705,0
|
|
20230705,152700,35831160,2705,2705,2705,2705,0
|
|
20230705,152600,35831160,2705,2705,2705,2705,0
|
|
20230705,152500,35831160,2705,2705,2705,2705,0
|
|
20230705,152400,35831160,2705,2705,2705,2705,0
|
|
20230705,152300,35831160,2705,2705,2705,2705,0
|
|
20230705,152200,35831160,2705,2705,2705,2705,0
|
|
20230705,152100,35831160,2705,2705,2705,2705,0
|
|
20230705,152000,35831160,2705,2705,2705,2705,0
|
|
20230705,151900,35831160,2705,2700,2705,2700,11
|
|
20230705,151800,35801455,2710,2710,2710,2710,0
|
|
20230705,151700,35801455,2710,2710,2710,2710,0
|
|
20230705,151600,35801455,2710,2710,2710,2710,0
|
|
20230705,151500,35801455,2710,2710,2710,2710,0
|
|
20230705,151400,35801455,2710,2710,2710,2710,0
|
|
20230705,151300,35801455,2710,2710,2710,2710,0
|
|
20230705,151200,35801455,2710,2710,2710,2710,0
|
|
20230705,151100,35801455,2710,2710,2710,2710,0
|
|
20230705,151000,35801455,2710,2710,2710,2710,0
|
|
20230705,150900,35801455,2710,2710,2710,2710,0
|
|
20230705,150800,35801455,2710,2710,2710,2710,0
|
|
20230705,150700,35801455,2710,2710,2710,2710,1
|
|
20230705,150600,35798745,2710,2710,2710,2710,0
|
|
20230705,150500,35798745,2710,2710,2710,2710,0
|
|
20230705,150400,35798745,2710,2710,2710,2710,0
|
|
20230705,150300,35798745,2710,2710,2710,2710,0
|
|
20230705,150200,35798745,2710,2710,2710,2710,0
|
|
20230705,150100,35798745,2710,2710,2710,2710,0
|
|
20230705,150000,35798745,2710,2710,2710,2710,0
|
|
20230705,145900,35798745,2710,2710,2710,2710,0
|
|
20230705,145800,35798745,2710,2705,2710,2705,12
|
|
20230705,145700,35766275,2705,2700,2705,2700,560
|
|
20230705,145600,34252555,2700,2695,2700,2695,820
|
|
20230705,145500,32042650,2695,2695,2695,2695,0
|
|
20230705,145400,32042650,2695,2695,2695,2695,0
|
|
20230705,145300,32042650,2695,2695,2695,2695,0
|
|
20230705,145200,32042650,2695,2695,2695,2695,1
|
|
20230705,145100,32039955,2690,2690,2690,2690,0
|
|
20230705,145000,32039955,2690,2690,2690,2690,0
|
|
20230705,144900,32039955,2690,2690,2690,2690,0
|
|
20230705,144800,32039955,2690,2690,2690,2690,0
|
|
20230705,144700,32039955,2690,2690,2690,2690,0
|
|
20230705,144600,32039955,2690,2690,2690,2690,0
|
|
20230705,144500,32039955,2690,2690,2690,2690,2
|
|
20230705,144400,32034575,2685,2685,2685,2685,0
|
|
20230705,144300,32034575,2685,2685,2685,2685,0
|
|
20230705,144200,32034575,2685,2685,2685,2685,0
|
|
20230705,144100,32034575,2685,2685,2685,2685,0
|
|
20230705,144000,32034575,2685,2685,2685,2685,0
|
|
20230705,143900,32034575,2685,2685,2685,2685,0
|
|
20230705,143800,32034575,2685,2685,2685,2685,0
|
|
20230705,143700,32034575,2685,2685,2685,2685,0
|
|
20230705,143600,32034575,2685,2685,2685,2685,0
|
|
20230705,143500,32034575,2685,2685,2685,2685,0
|
|
20230705,143400,32034575,2685,2685,2685,2685,0
|
|
20230705,143300,32034575,2685,2685,2685,2685,0
|
|
20230705,143200,32034575,2685,2685,2685,2685,0
|
|
20230705,143100,32034575,2685,2685,2685,2685,0
|
|
20230705,143000,32034575,2685,2685,2685,2685,205
|
|
20230705,142900,31484150,2680,2680,2680,2680,0
|
|
20230705,142800,31484150,2680,2680,2680,2680,0
|
|
20230705,142700,31484150,2680,2680,2680,2680,0
|
|
20230705,142600,31484150,2680,2680,2680,2680,0
|
|
20230705,142500,31484150,2680,2680,2680,2680,0
|
|
20230705,142400,31484150,2680,2680,2680,2680,0
|
|
20230705,142300,31484150,2680,2680,2680,2680,0
|
|
20230705,142200,31484150,2680,2680,2680,2680,0
|
|
20230705,142100,31484150,2680,2690,2690,2680,2916
|
|
20230705,142000,23658250,2690,2690,2690,2690,271
|
|
20230705,141900,22929260,2690,2690,2690,2690,0
|
|
20230705,141800,22929260,2690,2690,2690,2690,0
|
|
20230705,141700,22929260,2690,2690,2690,2690,960
|
|
20230705,141600,20346860,2690,2690,2690,2690,0
|
|
20230705,141500,20346860,2690,2690,2690,2690,0
|
|
20230705,141400,20346860,2690,2690,2690,2690,0
|
|
20230705,141300,20346860,2690,2690,2690,2690,0
|
|
20230705,141200,20346860,2690,2690,2690,2690,0
|
|
20230705,141100,20346860,2690,2690,2690,2690,0
|
|
20230705,141000,20346860,2690,2690,2690,2690,0
|
|
20230705,140900,20346860,2690,2690,2690,2690,0
|
|
20230705,140800,20346860,2690,2690,2690,2690,0
|
|
20230705,140700,20346860,2690,2690,2690,2690,0
|
|
20230705,140600,20346860,2690,2690,2690,2690,0
|
|
20230705,140500,20346860,2690,2690,2690,2690,120
|
|
20230705,140400,20024060,2695,2695,2695,2695,0
|
|
20230705,140300,20024060,2695,2695,2695,2695,0
|
|
20230705,140200,20024060,2695,2695,2695,2695,0
|
|
20230705,140100,20024060,2695,2695,2695,2695,500
|
|
20230705,140000,18676560,2695,2695,2695,2695,0
|
|
20230705,135900,18676560,2695,2695,2695,2695,0
|
|
20230705,135800,18676560,2695,2695,2695,2695,230
|
|
20230705,135700,18056710,2695,2695,2695,2695,0
|
|
20230705,135600,18056710,2695,2695,2695,2695,0
|
|
20230705,135500,18056710,2695,2695,2695,2695,0
|
|
20230705,135400,18056710,2695,2695,2695,2695,70
|
|
20230705,135300,17868060,2695,2695,2695,2695,0
|
|
20230705,135200,17868060,2695,2695,2695,2695,0
|
|
20230705,135100,17868060,2695,2695,2695,2695,0
|
|
20230705,135000,17868060,2695,2695,2695,2695,430
|
|
20230705,134900,16709210,2695,2695,2695,2695,0
|
|
20230705,134800,16709210,2695,2695,2695,2695,0
|
|
20230705,134700,16709210,2695,2695,2695,2695,0
|
|
20230705,134600,16709210,2695,2695,2695,2695,0
|
|
20230705,134500,16709210,2695,2695,2695,2695,0
|
|
20230705,134400,16709210,2695,2695,2695,2695,138
|
|
20230705,134300,16337300,2695,2695,2695,2695,0
|
|
20230705,134200,16337300,2695,2695,2695,2695,0
|
|
20230705,134100,16337300,2695,2695,2695,2695,262
|
|
20230705,134000,15631210,2695,2695,2695,2695,300
|
|
20230705,133900,14822710,2695,2695,2695,2695,0
|
|
20230705,133800,14822710,2695,2695,2695,2695,0
|
|
20230705,133700,14822710,2695,2695,2695,2695,230
|
|
20230705,133600,14202860,2690,2690,2690,2690,0
|
|
20230705,133500,14202860,2690,2690,2690,2690,0
|
|
20230705,133400,14202860,2690,2690,2690,2690,0
|
|
20230705,133300,14202860,2690,2690,2690,2690,0
|
|
20230705,133200,14202860,2690,2690,2690,2690,0
|
|
20230705,133100,14202860,2690,2690,2690,2690,0
|
|
20230705,133000,14202860,2690,2690,2690,2690,0
|
|
20230705,132900,14202860,2690,2690,2690,2690,0
|
|
20230705,132800,14202860,2690,2690,2690,2690,0
|
|
20230705,132700,14202860,2690,2690,2690,2690,0
|
|
20230705,132600,14202860,2690,2690,2690,2690,0
|
|
20230705,132500,14202860,2690,2690,2690,2690,0
|
|
20230705,132400,14202860,2690,2690,2690,2690,0
|
|
20230705,132300,14202860,2690,2690,2690,2690,94
|
|
20230705,132200,13950000,2690,2690,2690,2690,0
|
|
20230705,132100,13950000,2690,2690,2690,2690,0
|
|
20230705,132000,13950000,2690,2690,2690,2690,106
|
|
20230705,131900,13664860,2700,2700,2700,2700,0
|
|
20230705,131800,13664860,2700,2700,2700,2700,0
|
|
20230705,131700,13664860,2700,2700,2700,2700,0
|
|
20230705,131600,13664860,2700,2700,2700,2700,0
|
|
20230705,131500,13664860,2700,2700,2700,2700,0
|
|
20230705,131400,13664860,2700,2700,2700,2700,0
|
|
20230705,131300,13664860,2700,2700,2700,2700,0
|
|
20230705,131200,13664860,2700,2695,2700,2695,42
|
|
20230705,131100,13551630,2695,2695,2695,2695,0
|
|
20230705,131000,13551630,2695,2695,2695,2695,0
|
|
20230705,130900,13551630,2695,2695,2695,2695,0
|
|
20230705,130800,13551630,2695,2695,2695,2695,0
|
|
20230705,130700,13551630,2695,2695,2695,2695,0
|
|
20230705,130600,13551630,2695,2695,2695,2695,0
|
|
20230705,130500,13551630,2695,2695,2695,2695,0
|
|
20230705,130400,13551630,2695,2695,2695,2695,0
|
|
20230705,130300,13551630,2695,2695,2695,2695,0
|
|
20230705,130200,13551630,2695,2695,2695,2695,0
|
|
20230705,130100,13551630,2695,2695,2695,2695,0
|
|
20230705,130000,13551630,2695,2695,2695,2695,0
|
|
20230705,125900,13551630,2695,2695,2695,2695,0
|
|
20230705,125800,13551630,2695,2695,2695,2695,0
|
|
20230705,125700,13551630,2695,2695,2695,2695,0
|
|
20230705,125600,13551630,2695,2695,2695,2695,24
|
|
20230705,125500,13486950,2695,2695,2695,2695,0
|
|
20230705,125400,13486950,2695,2695,2695,2695,0
|
|
20230705,125300,13486950,2695,2695,2695,2695,0
|
|
20230705,125200,13486950,2695,2695,2695,2695,0
|
|
20230705,125100,13486950,2695,2695,2695,2695,0
|
|
20230705,125000,13486950,2695,2695,2695,2695,0
|
|
20230705,124900,13486950,2695,2695,2695,2695,0
|
|
20230705,124800,13486950,2695,2695,2695,2695,0
|
|
20230705,124700,13486950,2695,2695,2695,2695,0
|
|
20230705,124600,13486950,2695,2695,2695,2695,0
|
|
20230705,124500,13486950,2695,2695,2695,2695,0
|
|
20230705,124400,13486950,2695,2695,2695,2695,0
|
|
20230705,124300,13486950,2695,2695,2695,2695,0
|
|
20230705,124200,13486950,2695,2695,2695,2695,0
|
|
20230705,124100,13486950,2695,2695,2695,2695,0
|
|
20230705,124000,13486950,2695,2695,2695,2695,0
|
|
20230705,123900,13486950,2695,2695,2695,2695,300
|
|
20230705,123800,12678450,2690,2690,2690,2690,0
|
|
20230705,123700,12678450,2690,2690,2690,2690,0
|
|
20230705,123600,12678450,2690,2690,2690,2690,0
|
|
20230705,123500,12678450,2690,2690,2690,2690,0
|
|
20230705,123400,12678450,2690,2690,2690,2690,2
|
|
20230705,123300,12673070,2690,2690,2690,2690,0
|
|
20230705,123200,12673070,2690,2690,2690,2690,0
|
|
20230705,123100,12673070,2690,2690,2690,2690,0
|
|
20230705,123000,12673070,2690,2690,2690,2690,0
|
|
20230705,122900,12673070,2690,2690,2690,2690,0
|
|
20230705,122800,12673070,2690,2690,2690,2690,0
|
|
20230705,122700,12673070,2690,2690,2690,2690,10
|
|
20230705,122600,12646170,2690,2690,2690,2690,0
|
|
20230705,122500,12646170,2690,2690,2690,2690,105
|
|
20230705,122400,12363720,2695,2695,2695,2695,0
|
|
20230705,122300,12363720,2695,2695,2695,2695,0
|
|
20230705,122200,12363720,2695,2695,2695,2695,0
|
|
20230705,122100,12363720,2695,2695,2695,2695,0
|
|
20230705,122000,12363720,2695,2695,2695,2695,0
|
|
20230705,121900,12363720,2695,2695,2695,2695,0
|
|
20230705,121800,12363720,2695,2695,2695,2695,0
|
|
20230705,121700,12363720,2695,2695,2695,2695,10
|
|
20230705,121600,12336770,2695,2695,2695,2695,0
|
|
20230705,121500,12336770,2695,2695,2695,2695,0
|
|
20230705,121400,12336770,2695,2695,2695,2695,324
|
|
20230705,121300,11463590,2700,2700,2700,2700,0
|
|
20230705,121200,11463590,2700,2700,2700,2700,0
|
|
20230705,121100,11463590,2700,2700,2700,2700,0
|
|
20230705,121000,11463590,2700,2700,2700,2700,0
|
|
20230705,120900,11463590,2700,2700,2700,2700,0
|
|
20230705,120800,11463590,2700,2700,2700,2700,0
|
|
20230705,120700,11463590,2700,2700,2700,2700,0
|
|
20230705,120600,11463590,2700,2700,2700,2700,0
|
|
20230705,120500,11463590,2700,2700,2700,2700,0
|
|
20230705,120400,11463590,2700,2700,2700,2700,0
|
|
20230705,120300,11463590,2700,2700,2700,2700,0
|
|
20230705,120200,11463590,2700,2700,2700,2700,0
|
|
20230705,120100,11463590,2700,2700,2700,2700,0
|
|
20230705,120000,11463590,2700,2700,2700,2700,0
|
|
20230705,115900,11463590,2700,2700,2700,2700,0
|
|
20230705,115800,11463590,2700,2700,2700,2700,0
|
|
20230705,115700,11463590,2700,2700,2700,2700,0
|
|
20230705,115600,11463590,2700,2700,2700,2700,0
|
|
20230705,115500,11463590,2700,2700,2700,2700,0
|
|
20230705,115400,11463590,2700,2700,2700,2700,0
|
|
20230705,115300,11463590,2700,2695,2700,2695,147
|
|
20230705,115200,11066700,2695,2695,2695,2695,0
|
|
20230705,115100,11066700,2695,2695,2695,2695,0
|
|
20230705,115000,11066700,2695,2695,2695,2695,0
|
|
20230705,114900,11066700,2695,2695,2695,2695,0
|
|
20230705,114800,11066700,2695,2695,2695,2695,0
|
|
20230705,114700,11066700,2695,2695,2695,2695,0
|
|
20230705,114600,11066700,2695,2695,2695,2695,0
|
|
20230705,114500,11066700,2695,2695,2695,2695,0
|
|
20230705,114400,11066700,2695,2695,2695,2695,0
|
|
20230705,114300,11066700,2695,2695,2695,2695,0
|
|
20230705,114200,11066700,2695,2695,2695,2695,0
|
|
20230705,114100,11066700,2695,2695,2695,2695,6
|
|
20230705,114000,11050530,2695,2695,2695,2695,6
|
|
20230705,113900,11034360,2695,2695,2695,2695,162
|
|
20230705,113800,10597770,2695,2695,2695,2695,0
|
|
20230705,113700,10597770,2695,2695,2695,2695,0
|
|
20230705,113600,10597770,2695,2695,2695,2695,0
|
|
20230705,113500,10597770,2695,2695,2695,2695,0
|
|
20230705,113400,10597770,2695,2695,2695,2695,19
|
|
20230705,113300,10546565,2690,2690,2690,2690,0
|
|
20230705,113200,10546565,2690,2690,2690,2690,0
|
|
20230705,113100,10546565,2690,2690,2690,2690,0
|
|
20230705,113000,10546565,2690,2690,2690,2690,0
|
|
20230705,112900,10546565,2690,2690,2690,2690,0
|
|
20230705,112800,10546565,2690,2690,2690,2690,0
|
|
20230705,112700,10546565,2690,2690,2690,2690,0
|
|
20230705,112600,10546565,2690,2690,2690,2690,0
|
|
20230705,112500,10546565,2690,2690,2690,2690,800
|
|
20230705,112400,8394565,2695,2695,2695,2695,0
|
|
20230705,112300,8394565,2695,2695,2695,2695,0
|
|
20230705,112200,8394565,2695,2695,2695,2695,0
|
|
20230705,112100,8394565,2695,2695,2695,2695,0
|
|
20230705,112000,8394565,2695,2695,2695,2695,0
|
|
20230705,111900,8394565,2695,2695,2695,2695,6
|
|
20230705,111800,8378395,2695,2695,2695,2695,0
|
|
20230705,111700,8378395,2695,2695,2695,2695,0
|
|
20230705,111600,8378395,2695,2695,2695,2695,0
|
|
20230705,111500,8378395,2695,2695,2695,2695,0
|
|
20230705,111400,8378395,2695,2695,2695,2695,0
|
|
20230705,111300,8378395,2695,2695,2695,2695,0
|
|
20230705,111200,8378395,2695,2695,2695,2695,0
|
|
20230705,111100,8378395,2695,2695,2695,2695,0
|
|
20230705,111000,8378395,2695,2695,2695,2695,0
|
|
20230705,110900,8378395,2695,2695,2695,2695,0
|
|
20230705,110800,8378395,2695,2695,2695,2695,0
|
|
20230705,110700,8378395,2695,2695,2695,2695,20
|
|
20230705,110600,8324495,2695,2695,2695,2695,0
|
|
20230705,110500,8324495,2695,2695,2695,2695,0
|
|
20230705,110400,8324495,2695,2695,2695,2695,0
|
|
20230705,110300,8324495,2695,2695,2695,2695,0
|
|
20230705,110200,8324495,2695,2695,2695,2695,0
|
|
20230705,110100,8324495,2695,2695,2695,2695,21
|
|
20230705,110000,8267900,2695,2695,2695,2695,0
|
|
20230705,105900,8267900,2695,2695,2695,2695,0
|
|
20230705,105800,8267900,2695,2695,2695,2695,0
|
|
20230705,105700,8267900,2695,2695,2695,2695,10
|
|
20230705,105600,8240950,2700,2700,2700,2700,0
|
|
20230705,105500,8240950,2700,2700,2700,2700,0
|
|
20230705,105400,8240950,2700,2700,2700,2700,0
|
|
20230705,105300,8240950,2700,2700,2700,2700,0
|
|
20230705,105200,8240950,2700,2700,2700,2700,0
|
|
20230705,105100,8240950,2700,2700,2700,2700,0
|
|
20230705,105000,8240950,2700,2700,2700,2700,0
|
|
20230705,104900,8240950,2700,2700,2700,2700,0
|
|
20230705,104800,8240950,2700,2700,2700,2700,0
|
|
20230705,104700,8240950,2700,2700,2700,2700,0
|
|
20230705,104600,8240950,2700,2700,2700,2700,0
|
|
20230705,104500,8240950,2700,2700,2700,2700,0
|
|
20230705,104400,8240950,2700,2700,2700,2700,0
|
|
20230705,104300,8240950,2700,2700,2700,2700,0
|
|
20230705,104200,8240950,2700,2700,2700,2700,0
|
|
20230705,104100,8240950,2700,2700,2700,2700,0
|
|
20230705,104000,8240950,2700,2700,2700,2700,0
|
|
20230705,103900,8240950,2700,2700,2700,2700,0
|
|
20230705,103800,8240950,2700,2700,2700,2700,0
|
|
20230705,103700,8240950,2700,2700,2700,2700,0
|
|
20230705,103600,8240950,2700,2700,2700,2700,0
|
|
20230705,103500,8240950,2700,2700,2700,2700,0
|
|
20230705,103400,8240950,2700,2700,2700,2700,0
|
|
20230705,103300,8240950,2700,2700,2700,2700,0
|
|
20230705,103200,8240950,2700,2700,2700,2700,0
|
|
20230705,103100,8240950,2700,2700,2700,2700,0
|
|
20230705,103000,8240950,2700,2700,2700,2700,0
|
|
20230705,102900,8240950,2700,2700,2700,2700,0
|
|
20230705,102800,8240950,2700,2700,2700,2700,0
|
|
20230705,102700,8240950,2700,2700,2700,2700,0
|
|
20230705,102600,8240950,2700,2700,2700,2700,0
|
|
20230705,102500,8240950,2700,2700,2700,2700,0
|
|
20230705,102400,8240950,2700,2700,2700,2700,0
|
|
20230705,102300,8240950,2700,2700,2700,2700,0
|
|
20230705,102200,8240950,2700,2700,2700,2700,0
|
|
20230705,102100,8240950,2700,2700,2700,2700,0
|
|
20230705,102000,8240950,2700,2700,2700,2700,0
|
|
20230705,101900,8240950,2700,2700,2700,2700,0
|
|
20230705,101800,8240950,2700,2700,2700,2700,0
|
|
20230705,101700,8240950,2700,2700,2700,2700,0
|
|
20230705,101600,8240950,2700,2700,2700,2700,0
|
|
20230705,101500,8240950,2700,2700,2700,2700,0
|
|
20230705,101400,8240950,2700,2700,2700,2700,0
|
|
20230705,101300,8240950,2700,2700,2700,2700,20
|
|
20230705,101200,8186950,2700,2700,2700,2700,0
|
|
20230705,101100,8186950,2700,2700,2700,2700,4
|
|
20230705,101000,8176150,2700,2700,2700,2700,5
|
|
20230705,100900,8162650,2700,2700,2700,2700,0
|
|
20230705,100800,8162650,2700,2700,2700,2700,0
|
|
20230705,100700,8162650,2700,2700,2700,2700,6
|
|
20230705,100600,8146450,2700,2700,2700,2700,3
|
|
20230705,100500,8138350,2700,2700,2700,2700,0
|
|
20230705,100400,8138350,2700,2700,2700,2700,5
|
|
20230705,100300,8124850,2690,2690,2690,2690,32
|
|
20230705,100200,8038770,2700,2700,2700,2700,0
|
|
20230705,100100,8038770,2700,2690,2700,2690,1005
|
|
20230705,100000,5335270,2700,2700,2700,2700,0
|
|
20230705,095900,5335270,2700,2700,2700,2700,0
|
|
20230705,095800,5335270,2700,2700,2700,2700,0
|
|
20230705,095700,5335270,2700,2700,2700,2700,0
|
|
20230705,095600,5335270,2700,2700,2700,2700,0
|
|
20230705,095500,5335270,2700,2700,2700,2700,0
|
|
20230705,095400,5335270,2700,2700,2700,2700,0
|
|
20230705,095300,5335270,2700,2700,2700,2700,5
|
|
20230705,095200,5321770,2690,2690,2690,2690,5
|
|
20230705,095100,5308320,2690,2690,2690,2690,0
|
|
20230705,095000,5308320,2690,2690,2690,2690,0
|
|
20230705,094900,5308320,2690,2690,2690,2690,0
|
|
20230705,094800,5308320,2690,2690,2690,2690,0
|
|
20230705,094700,5308320,2690,2690,2690,2690,0
|
|
20230705,094600,5308320,2690,2690,2690,2690,0
|
|
20230705,094500,5308320,2690,2690,2690,2690,0
|
|
20230705,094400,5308320,2690,2695,2695,2690,1300
|
|
20230705,094300,1809770,2700,2700,2700,2700,0
|
|
20230705,094200,1809770,2700,2700,2700,2700,0
|
|
20230705,094100,1809770,2700,2700,2700,2700,0
|
|
20230705,094000,1809770,2700,2700,2700,2700,115
|
|
20230705,093900,1499270,2700,2700,2700,2700,86
|
|
20230705,093800,1267070,2705,2705,2705,2705,0
|
|
20230705,093700,1267070,2705,2705,2705,2705,1
|
|
20230705,093600,1264365,2705,2705,2705,2705,0
|
|
20230705,093500,1264365,2705,2705,2705,2705,40
|
|
20230705,093400,1156165,2705,2705,2705,2705,0
|
|
20230705,093300,1156165,2705,2705,2705,2705,2
|
|
20230705,093200,1150755,2705,2705,2705,2705,0
|
|
20230705,093100,1150755,2705,2705,2705,2705,0
|
|
20230705,093000,1150755,2705,2705,2705,2705,1
|
|
20230705,092900,1148050,2700,2700,2700,2700,0
|
|
20230705,092800,1148050,2700,2700,2700,2700,0
|
|
20230705,092700,1148050,2700,2700,2700,2700,0
|
|
20230705,092600,1148050,2700,2700,2700,2700,0
|
|
20230705,092500,1148050,2700,2700,2700,2700,0
|
|
20230705,092400,1148050,2700,2700,2700,2700,2
|
|
20230705,092300,1142650,2690,2690,2690,2690,0
|
|
20230705,092200,1142650,2690,2690,2690,2690,0
|
|
20230705,092100,1142650,2690,2690,2690,2690,0
|
|
20230705,092000,1142650,2690,2690,2690,2690,0
|
|
20230705,091900,1142650,2690,2690,2690,2690,0
|
|
20230705,091800,1142650,2690,2700,2700,2690,39
|
|
20230705,091700,1037610,2705,2705,2705,2705,0
|
|
20230705,091600,1037610,2705,2705,2705,2705,0
|
|
20230705,091500,1037610,2705,2700,2705,2700,244
|
|
20230705,091400,378700,2705,2705,2705,2705,40
|
|
20230705,091300,270500,2705,2705,2705,2705,0
|
|
20230705,091200,270500,2705,2705,2705,2705,0
|
|
20230705,091100,270500,2705,2705,2705,2705,0
|
|
20230705,091000,270500,2705,2705,2705,2705,0
|
|
20230705,090900,270500,2705,2705,2705,2705,100
|
|
20230705,090800,0,2705,2705,2705,2705,0
|
|
20230705,090700,0,2705,2705,2705,2705,0
|
|
20230705,090600,0,2705,2705,2705,2705,0
|
|
20230705,090500,0,2705,2705,2705,2705,0
|
|
20230705,090400,0,2705,2705,2705,2705,0
|
|
20230705,090300,0,2705,2705,2705,2705,0
|
|
20230705,090200,0,2705,2705,2705,2705,0
|
|
20230705,090100,0,2705,2705,2705,2705,0
|
|
20230705,090000,0,2705,2705,2705,2705,0
|