597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185400,71589815,2680,2680,2680,2680,882
|
|
20230704,185300,71589815,2680,2680,2680,2680,0
|
|
20230704,185200,71589815,2680,2680,2680,2680,0
|
|
20230704,185100,71589815,2680,2680,2680,2680,0
|
|
20230704,185000,71589815,2680,2680,2680,2680,0
|
|
20230704,184900,71589815,2680,2680,2680,2680,0
|
|
20230704,184800,71589815,2680,2680,2680,2680,0
|
|
20230704,184700,71589815,2680,2680,2680,2680,0
|
|
20230704,184600,71589815,2680,2680,2680,2680,0
|
|
20230704,184500,71589815,2680,2680,2680,2680,0
|
|
20230704,184400,71589815,2680,2680,2680,2680,0
|
|
20230704,184300,71589815,2680,2680,2680,2680,0
|
|
20230704,184200,71589815,2680,2680,2680,2680,0
|
|
20230704,184100,71589815,2680,2680,2680,2680,0
|
|
20230704,184000,71589815,2680,2680,2680,2680,0
|
|
20230704,183900,71589815,2680,2680,2680,2680,0
|
|
20230704,183800,71589815,2680,2680,2680,2680,0
|
|
20230704,183700,71589815,2680,2680,2680,2680,0
|
|
20230704,183600,71589815,2680,2680,2680,2680,0
|
|
20230704,183500,71589815,2680,2680,2680,2680,0
|
|
20230704,183400,71589815,2680,2680,2680,2680,0
|
|
20230704,183300,71589815,2680,2680,2680,2680,0
|
|
20230704,183200,71589815,2680,2680,2680,2680,0
|
|
20230704,183100,71589815,2680,2680,2680,2680,0
|
|
20230704,183000,71589815,2680,2680,2680,2680,0
|
|
20230704,182900,71589815,2680,2680,2680,2680,0
|
|
20230704,182800,71589815,2680,2680,2680,2680,0
|
|
20230704,182700,71589815,2680,2680,2680,2680,0
|
|
20230704,182600,71589815,2680,2680,2680,2680,0
|
|
20230704,182500,71589815,2680,2680,2680,2680,0
|
|
20230704,182400,71589815,2680,2680,2680,2680,882
|
|
20230704,182300,71589815,2680,2680,2680,2680,0
|
|
20230704,182200,71589815,2680,2680,2680,2680,0
|
|
20230704,182100,71589815,2680,2680,2680,2680,0
|
|
20230704,182000,71589815,2680,2680,2680,2680,0
|
|
20230704,181900,71589815,2680,2680,2680,2680,0
|
|
20230704,181800,71589815,2680,2680,2680,2680,0
|
|
20230704,181700,71589815,2680,2680,2680,2680,0
|
|
20230704,181600,71589815,2680,2680,2680,2680,0
|
|
20230704,181500,71589815,2680,2680,2680,2680,0
|
|
20230704,181400,71589815,2680,2680,2680,2680,0
|
|
20230704,181300,71589815,2680,2680,2680,2680,0
|
|
20230704,181200,71589815,2680,2680,2680,2680,0
|
|
20230704,181100,71589815,2680,2680,2680,2680,0
|
|
20230704,181000,71589815,2680,2680,2680,2680,0
|
|
20230704,180900,71589815,2680,2680,2680,2680,0
|
|
20230704,180800,71589815,2680,2680,2680,2680,0
|
|
20230704,180700,71589815,2680,2680,2680,2680,0
|
|
20230704,180600,71589815,2680,2680,2680,2680,0
|
|
20230704,180500,71589815,2680,2680,2680,2680,0
|
|
20230704,180400,71589815,2680,2680,2680,2680,0
|
|
20230704,180300,71589815,2680,2680,2680,2680,0
|
|
20230704,180200,71589815,2680,2680,2680,2680,0
|
|
20230704,180100,71589815,2680,2680,2680,2680,0
|
|
20230704,180000,71589815,2680,2680,2680,2680,0
|
|
20230704,175900,71589815,2680,2680,2680,2680,0
|
|
20230704,175800,71589815,2680,2680,2680,2680,0
|
|
20230704,175700,71589815,2680,2680,2680,2680,0
|
|
20230704,175600,71589815,2680,2680,2680,2680,0
|
|
20230704,175500,71589815,2680,2680,2680,2680,0
|
|
20230704,175400,71589815,2680,2680,2680,2680,882
|
|
20230704,175300,71589815,2680,2680,2680,2680,0
|
|
20230704,175200,71589815,2680,2680,2680,2680,0
|
|
20230704,175100,71589815,2680,2680,2680,2680,0
|
|
20230704,175000,71589815,2680,2680,2680,2680,0
|
|
20230704,174900,71589815,2680,2680,2680,2680,0
|
|
20230704,174800,71589815,2680,2680,2680,2680,0
|
|
20230704,174700,71589815,2680,2680,2680,2680,0
|
|
20230704,174600,71589815,2680,2680,2680,2680,0
|
|
20230704,174500,71589815,2680,2680,2680,2680,0
|
|
20230704,174400,71589815,2680,2680,2680,2680,0
|
|
20230704,174300,71589815,2680,2680,2680,2680,0
|
|
20230704,174200,71589815,2680,2680,2680,2680,0
|
|
20230704,174100,71589815,2680,2680,2680,2680,0
|
|
20230704,174000,71589815,2680,2680,2680,2680,0
|
|
20230704,173900,71589815,2680,2680,2680,2680,0
|
|
20230704,173800,71589815,2680,2680,2680,2680,0
|
|
20230704,173700,71589815,2680,2680,2680,2680,0
|
|
20230704,173600,71589815,2680,2680,2680,2680,0
|
|
20230704,173500,71589815,2680,2680,2680,2680,0
|
|
20230704,173400,71589815,2680,2680,2680,2680,0
|
|
20230704,173300,71589815,2680,2680,2680,2680,0
|
|
20230704,173200,71589815,2680,2680,2680,2680,0
|
|
20230704,173100,71589815,2680,2680,2680,2680,0
|
|
20230704,173000,71589815,2680,2680,2680,2680,0
|
|
20230704,172900,71589815,2680,2680,2680,2680,0
|
|
20230704,172800,71589815,2680,2680,2680,2680,0
|
|
20230704,172700,71589815,2680,2680,2680,2680,0
|
|
20230704,172600,71589815,2680,2680,2680,2680,0
|
|
20230704,172500,71589815,2680,2680,2680,2680,0
|
|
20230704,172400,71589815,2680,2680,2680,2680,882
|
|
20230704,172300,71589815,2680,2680,2680,2680,0
|
|
20230704,172200,71589815,2680,2680,2680,2680,0
|
|
20230704,172100,71589815,2680,2680,2680,2680,0
|
|
20230704,172000,71589815,2680,2680,2680,2680,0
|
|
20230704,171900,71589815,2680,2680,2680,2680,0
|
|
20230704,171800,71589815,2680,2680,2680,2680,0
|
|
20230704,171700,71589815,2680,2680,2680,2680,0
|
|
20230704,171600,71589815,2680,2680,2680,2680,0
|
|
20230704,171500,71589815,2680,2680,2680,2680,0
|
|
20230704,171400,71589815,2680,2680,2680,2680,0
|
|
20230704,171300,71589815,2680,2680,2680,2680,0
|
|
20230704,171200,71589815,2680,2680,2680,2680,0
|
|
20230704,171100,71589815,2680,2680,2680,2680,0
|
|
20230704,171000,71589815,2680,2680,2680,2680,0
|
|
20230704,170900,71589815,2680,2680,2680,2680,0
|
|
20230704,170800,71589815,2680,2680,2680,2680,0
|
|
20230704,170700,71589815,2680,2680,2680,2680,0
|
|
20230704,170600,71589815,2680,2680,2680,2680,0
|
|
20230704,170500,71589815,2680,2680,2680,2680,0
|
|
20230704,170400,71589815,2680,2680,2680,2680,0
|
|
20230704,170300,71589815,2680,2680,2680,2680,0
|
|
20230704,170200,71589815,2680,2680,2680,2680,0
|
|
20230704,170100,71589815,2680,2680,2680,2680,0
|
|
20230704,170000,71589815,2680,2680,2680,2680,0
|
|
20230704,165900,71589815,2680,2680,2680,2680,0
|
|
20230704,165800,71589815,2680,2680,2680,2680,0
|
|
20230704,165700,71589815,2680,2680,2680,2680,0
|
|
20230704,165600,71589815,2680,2680,2680,2680,0
|
|
20230704,165500,71589815,2680,2680,2680,2680,0
|
|
20230704,165400,71589815,2680,2680,2680,2680,882
|
|
20230704,165300,71589815,2680,2680,2680,2680,0
|
|
20230704,165200,71589815,2680,2680,2680,2680,0
|
|
20230704,165100,71589815,2680,2680,2680,2680,0
|
|
20230704,165000,71589815,2680,2680,2680,2680,0
|
|
20230704,164900,71589815,2680,2680,2680,2680,0
|
|
20230704,164800,71589815,2680,2680,2680,2680,0
|
|
20230704,164700,71589815,2680,2680,2680,2680,0
|
|
20230704,164600,71589815,2680,2680,2680,2680,0
|
|
20230704,164500,71589815,2680,2680,2680,2680,0
|
|
20230704,164400,71589815,2680,2680,2680,2680,0
|
|
20230704,164300,71589815,2680,2680,2680,2680,0
|
|
20230704,164200,71589815,2680,2680,2680,2680,0
|
|
20230704,164100,71589815,2680,2680,2680,2680,0
|
|
20230704,164000,71589815,2680,2680,2680,2680,0
|
|
20230704,163900,71589815,2680,2680,2680,2680,0
|
|
20230704,163800,71589815,2680,2680,2680,2680,0
|
|
20230704,163700,71589815,2680,2680,2680,2680,0
|
|
20230704,163600,71589815,2680,2680,2680,2680,0
|
|
20230704,163500,71589815,2680,2680,2680,2680,0
|
|
20230704,163400,71589815,2680,2680,2680,2680,0
|
|
20230704,163300,71589815,2680,2680,2680,2680,0
|
|
20230704,163200,71589815,2680,2680,2680,2680,0
|
|
20230704,163100,71589815,2680,2680,2680,2680,0
|
|
20230704,163000,71589815,2680,2680,2680,2680,0
|
|
20230704,162900,71589815,2680,2680,2680,2680,0
|
|
20230704,162800,71589815,2680,2680,2680,2680,0
|
|
20230704,162700,71589815,2680,2680,2680,2680,0
|
|
20230704,162600,71589815,2680,2680,2680,2680,0
|
|
20230704,162500,71589815,2680,2680,2680,2680,0
|
|
20230704,162400,71589815,2680,2680,2680,2680,882
|
|
20230704,162300,71589815,2680,2680,2680,2680,0
|
|
20230704,162200,71589815,2680,2680,2680,2680,0
|
|
20230704,162100,71589815,2680,2680,2680,2680,0
|
|
20230704,162000,71589815,2680,2680,2680,2680,0
|
|
20230704,161900,71589815,2680,2680,2680,2680,0
|
|
20230704,161800,71589815,2680,2680,2680,2680,0
|
|
20230704,161700,71589815,2680,2680,2680,2680,0
|
|
20230704,161600,71589815,2680,2680,2680,2680,0
|
|
20230704,161500,71589815,2680,2680,2680,2680,0
|
|
20230704,161400,71589815,2680,2680,2680,2680,0
|
|
20230704,161300,71589815,2680,2680,2680,2680,0
|
|
20230704,161200,71589815,2680,2680,2680,2680,0
|
|
20230704,161100,71589815,2680,2680,2680,2680,0
|
|
20230704,161000,71589815,2680,2680,2680,2680,0
|
|
20230704,160900,71589815,2680,2680,2680,2680,0
|
|
20230704,160800,71589815,2680,2680,2680,2680,0
|
|
20230704,160700,71589815,2680,2680,2680,2680,0
|
|
20230704,160600,71589815,2680,2680,2680,2680,0
|
|
20230704,160500,71589815,2680,2680,2680,2680,0
|
|
20230704,160400,71589815,2680,2680,2680,2680,0
|
|
20230704,160300,71589815,2680,2680,2680,2680,0
|
|
20230704,160200,71589815,2680,2680,2680,2680,0
|
|
20230704,160100,71589815,2680,2680,2680,2680,0
|
|
20230704,160000,71589815,2680,2680,2680,2680,0
|
|
20230704,155900,71589815,2680,2680,2680,2680,0
|
|
20230704,155800,71589815,2680,2680,2680,2680,0
|
|
20230704,155700,71589815,2680,2680,2680,2680,0
|
|
20230704,155600,71589815,2680,2680,2680,2680,0
|
|
20230704,155500,71589815,2680,2680,2680,2680,0
|
|
20230704,155400,71589815,2680,2680,2680,2680,882
|
|
20230704,155300,71589815,2680,2680,2680,2680,0
|
|
20230704,155200,71589815,2680,2680,2680,2680,0
|
|
20230704,155100,71589815,2680,2680,2680,2680,0
|
|
20230704,155000,71589815,2680,2680,2680,2680,0
|
|
20230704,154900,71589815,2680,2680,2680,2680,0
|
|
20230704,154800,71589815,2680,2680,2680,2680,0
|
|
20230704,154700,71589815,2680,2680,2680,2680,0
|
|
20230704,154600,71589815,2680,2680,2680,2680,0
|
|
20230704,154500,71589815,2680,2680,2680,2680,0
|
|
20230704,154400,71589815,2680,2680,2680,2680,0
|
|
20230704,154300,71589815,2680,2680,2680,2680,0
|
|
20230704,154200,71589815,2680,2680,2680,2680,0
|
|
20230704,154100,71589815,2680,2680,2680,2680,0
|
|
20230704,154000,71589815,2680,2680,2680,2680,0
|
|
20230704,153900,71589815,2680,2680,2680,2680,0
|
|
20230704,153800,71589815,2680,2680,2680,2680,0
|
|
20230704,153700,71589815,2680,2680,2680,2680,0
|
|
20230704,153600,71589815,2680,2680,2680,2680,0
|
|
20230704,153500,71589815,2680,2680,2680,2680,0
|
|
20230704,153400,71589815,2680,2680,2680,2680,0
|
|
20230704,153300,71589815,2680,2680,2680,2680,0
|
|
20230704,153200,71589815,2680,2680,2680,2680,0
|
|
20230704,153100,71589815,2680,2680,2680,2680,0
|
|
20230704,153000,71589815,2680,2680,2680,2680,882
|
|
20230704,152900,69226055,2680,2680,2680,2680,0
|
|
20230704,152800,69226055,2680,2680,2680,2680,0
|
|
20230704,152700,69226055,2680,2680,2680,2680,0
|
|
20230704,152600,69226055,2680,2680,2680,2680,0
|
|
20230704,152500,69226055,2680,2680,2680,2680,0
|
|
20230704,152400,69226055,2680,2680,2680,2680,0
|
|
20230704,152300,69226055,2680,2680,2680,2680,0
|
|
20230704,152200,69226055,2680,2680,2680,2680,0
|
|
20230704,152100,69226055,2680,2680,2680,2680,0
|
|
20230704,152000,69226055,2680,2680,2680,2680,0
|
|
20230704,151900,69226055,2680,2685,2685,2675,212
|
|
20230704,151800,68657910,2685,2685,2685,2685,0
|
|
20230704,151700,68657910,2685,2685,2685,2685,0
|
|
20230704,151600,68657910,2685,2685,2685,2685,0
|
|
20230704,151500,68657910,2685,2685,2685,2685,0
|
|
20230704,151400,68657910,2685,2685,2685,2685,0
|
|
20230704,151300,68657910,2685,2685,2685,2685,5
|
|
20230704,151200,68644485,2685,2685,2685,2685,67
|
|
20230704,151100,68464590,2685,2680,2685,2680,28
|
|
20230704,151000,68389520,2680,2680,2680,2680,30
|
|
20230704,150900,68309120,2680,2680,2680,2680,0
|
|
20230704,150800,68309120,2680,2685,2685,2680,271
|
|
20230704,150700,67581490,2675,2675,2675,2675,0
|
|
20230704,150600,67581490,2675,2675,2675,2675,0
|
|
20230704,150500,67581490,2675,2675,2675,2675,310
|
|
20230704,150400,66752240,2675,2680,2680,2675,500
|
|
20230704,150300,65414470,2685,2685,2685,2685,0
|
|
20230704,150200,65414470,2685,2685,2685,2680,205
|
|
20230704,150100,64864320,2685,2685,2685,2685,0
|
|
20230704,150000,64864320,2685,2685,2685,2685,0
|
|
20230704,145900,64864320,2685,2685,2685,2685,0
|
|
20230704,145800,64864320,2685,2685,2685,2685,32
|
|
20230704,145700,64778400,2680,2680,2680,2680,0
|
|
20230704,145600,64778400,2680,2680,2680,2680,0
|
|
20230704,145500,64778400,2680,2680,2680,2680,100
|
|
20230704,145400,64510400,2685,2685,2685,2685,70
|
|
20230704,145300,64322450,2680,2680,2680,2680,0
|
|
20230704,145200,64322450,2680,2680,2680,2680,0
|
|
20230704,145100,64322450,2680,2680,2680,2680,51
|
|
20230704,145000,64185770,2680,2680,2680,2680,0
|
|
20230704,144900,64185770,2680,2680,2680,2680,0
|
|
20230704,144800,64185770,2680,2680,2680,2680,0
|
|
20230704,144700,64185770,2680,2680,2680,2680,0
|
|
20230704,144600,64185770,2680,2680,2680,2680,0
|
|
20230704,144500,64185770,2680,2680,2680,2680,0
|
|
20230704,144400,64185770,2680,2680,2680,2680,50
|
|
20230704,144300,64051770,2685,2685,2685,2685,0
|
|
20230704,144200,64051770,2685,2685,2685,2685,0
|
|
20230704,144100,64051770,2685,2685,2685,2685,0
|
|
20230704,144000,64051770,2685,2685,2685,2685,200
|
|
20230704,143900,63514770,2680,2680,2680,2680,12
|
|
20230704,143800,63482610,2675,2680,2680,2675,1000
|
|
20230704,143700,60807350,2675,2675,2675,2675,0
|
|
20230704,143600,60807350,2675,2675,2675,2675,0
|
|
20230704,143500,60807350,2675,2675,2675,2675,0
|
|
20230704,143400,60807350,2675,2675,2675,2675,0
|
|
20230704,143300,60807350,2675,2675,2675,2675,0
|
|
20230704,143200,60807350,2675,2675,2675,2675,0
|
|
20230704,143100,60807350,2675,2675,2675,2675,0
|
|
20230704,143000,60807350,2675,2675,2675,2675,0
|
|
20230704,142900,60807350,2675,2675,2675,2675,0
|
|
20230704,142800,60807350,2675,2675,2675,2675,0
|
|
20230704,142700,60807350,2675,2675,2675,2675,0
|
|
20230704,142600,60807350,2675,2675,2675,2675,0
|
|
20230704,142500,60807350,2675,2675,2675,2675,0
|
|
20230704,142400,60807350,2675,2675,2675,2675,0
|
|
20230704,142300,60807350,2675,2675,2675,2675,0
|
|
20230704,142200,60807350,2675,2675,2675,2675,0
|
|
20230704,142100,60807350,2675,2675,2675,2675,150
|
|
20230704,142000,60406100,2675,2675,2675,2675,0
|
|
20230704,141900,60406100,2675,2675,2675,2675,0
|
|
20230704,141800,60406100,2675,2675,2675,2675,0
|
|
20230704,141700,60406100,2675,2675,2675,2675,0
|
|
20230704,141600,60406100,2675,2675,2675,2675,0
|
|
20230704,141500,60406100,2675,2675,2675,2675,0
|
|
20230704,141400,60406100,2675,2675,2675,2675,0
|
|
20230704,141300,60406100,2675,2675,2675,2675,0
|
|
20230704,141200,60406100,2675,2675,2675,2675,0
|
|
20230704,141100,60406100,2675,2675,2675,2675,0
|
|
20230704,141000,60406100,2675,2675,2675,2675,0
|
|
20230704,140900,60406100,2675,2675,2675,2675,0
|
|
20230704,140800,60406100,2675,2675,2675,2675,0
|
|
20230704,140700,60406100,2675,2675,2675,2675,0
|
|
20230704,140600,60406100,2675,2675,2675,2675,0
|
|
20230704,140500,60406100,2675,2675,2675,2675,500
|
|
20230704,140400,59068600,2675,2675,2675,2675,0
|
|
20230704,140300,59068600,2675,2675,2675,2675,0
|
|
20230704,140200,59068600,2675,2675,2675,2675,0
|
|
20230704,140100,59068600,2675,2675,2675,2675,0
|
|
20230704,140000,59068600,2675,2680,2680,2675,600
|
|
20230704,135900,57463575,2685,2685,2685,2685,0
|
|
20230704,135800,57463575,2685,2685,2685,2685,0
|
|
20230704,135700,57463575,2685,2685,2685,2685,0
|
|
20230704,135600,57463575,2685,2685,2685,2685,0
|
|
20230704,135500,57463575,2685,2685,2685,2685,0
|
|
20230704,135400,57463575,2685,2685,2685,2685,0
|
|
20230704,135300,57463575,2685,2685,2685,2685,0
|
|
20230704,135200,57463575,2685,2685,2685,2685,0
|
|
20230704,135100,57463575,2685,2685,2685,2685,1
|
|
20230704,135000,57460890,2685,2685,2685,2685,0
|
|
20230704,134900,57460890,2685,2685,2685,2685,0
|
|
20230704,134800,57460890,2685,2685,2685,2685,0
|
|
20230704,134700,57460890,2685,2685,2685,2685,0
|
|
20230704,134600,57460890,2685,2685,2685,2685,0
|
|
20230704,134500,57460890,2685,2685,2685,2685,0
|
|
20230704,134400,57460890,2685,2685,2685,2685,3
|
|
20230704,134300,57452835,2680,2680,2680,2680,0
|
|
20230704,134200,57452835,2680,2680,2680,2680,0
|
|
20230704,134100,57452835,2680,2680,2680,2680,0
|
|
20230704,134000,57452835,2680,2680,2680,2680,0
|
|
20230704,133900,57452835,2680,2680,2680,2680,0
|
|
20230704,133800,57452835,2680,2680,2680,2680,0
|
|
20230704,133700,57452835,2680,2680,2680,2680,100
|
|
20230704,133600,57184835,2680,2680,2680,2680,0
|
|
20230704,133500,57184835,2680,2680,2680,2680,0
|
|
20230704,133400,57184835,2680,2680,2680,2680,0
|
|
20230704,133300,57184835,2680,2680,2680,2680,0
|
|
20230704,133200,57184835,2680,2680,2680,2680,0
|
|
20230704,133100,57184835,2680,2680,2680,2680,0
|
|
20230704,133000,57184835,2680,2680,2680,2680,0
|
|
20230704,132900,57184835,2680,2680,2680,2680,110
|
|
20230704,132800,56890035,2675,2675,2675,2675,0
|
|
20230704,132700,56890035,2675,2675,2675,2675,0
|
|
20230704,132600,56890035,2675,2680,2680,2675,1000
|
|
20230704,132500,54214735,2680,2680,2680,2680,0
|
|
20230704,132400,54214735,2680,2680,2680,2680,0
|
|
20230704,132300,54214735,2680,2680,2680,2680,0
|
|
20230704,132200,54214735,2680,2680,2680,2680,0
|
|
20230704,132100,54214735,2680,2680,2680,2680,0
|
|
20230704,132000,54214735,2680,2680,2680,2680,0
|
|
20230704,131900,54214735,2680,2680,2680,2680,0
|
|
20230704,131800,54214735,2680,2680,2680,2680,1
|
|
20230704,131700,54212055,2685,2685,2685,2685,0
|
|
20230704,131600,54212055,2685,2685,2685,2685,100
|
|
20230704,131500,53943555,2685,2685,2685,2685,1
|
|
20230704,131400,53940870,2685,2685,2685,2685,1
|
|
20230704,131300,53938185,2685,2685,2685,2685,0
|
|
20230704,131200,53938185,2685,2685,2685,2685,0
|
|
20230704,131100,53938185,2685,2685,2685,2685,1
|
|
20230704,131000,53935500,2685,2685,2685,2685,40
|
|
20230704,130900,53828100,2685,2685,2685,2685,0
|
|
20230704,130800,53828100,2685,2685,2685,2685,0
|
|
20230704,130700,53828100,2685,2685,2685,2685,0
|
|
20230704,130600,53828100,2685,2685,2685,2685,10
|
|
20230704,130500,53801250,2685,2685,2685,2685,0
|
|
20230704,130400,53801250,2685,2685,2685,2685,10
|
|
20230704,130300,53774400,2685,2685,2685,2685,0
|
|
20230704,130200,53774400,2685,2685,2685,2685,0
|
|
20230704,130100,53774400,2685,2685,2685,2685,0
|
|
20230704,130000,53774400,2685,2685,2685,2685,0
|
|
20230704,125900,53774400,2685,2685,2685,2685,0
|
|
20230704,125800,53774400,2685,2685,2685,2685,0
|
|
20230704,125700,53774400,2685,2685,2685,2685,0
|
|
20230704,125600,53774400,2685,2685,2685,2685,0
|
|
20230704,125500,53774400,2685,2685,2685,2685,0
|
|
20230704,125400,53774400,2685,2685,2685,2685,0
|
|
20230704,125300,53774400,2685,2685,2685,2685,0
|
|
20230704,125200,53774400,2685,2685,2685,2685,0
|
|
20230704,125100,53774400,2685,2685,2685,2685,0
|
|
20230704,125000,53774400,2685,2685,2685,2685,0
|
|
20230704,124900,53774400,2685,2685,2685,2685,0
|
|
20230704,124800,53774400,2685,2685,2685,2685,0
|
|
20230704,124700,53774400,2685,2685,2685,2685,10
|
|
20230704,124600,53747550,2685,2685,2685,2685,0
|
|
20230704,124500,53747550,2685,2685,2685,2685,0
|
|
20230704,124400,53747550,2685,2685,2685,2685,200
|
|
20230704,124300,53210550,2685,2685,2685,2685,0
|
|
20230704,124200,53210550,2685,2685,2685,2685,0
|
|
20230704,124100,53210550,2685,2685,2685,2685,0
|
|
20230704,124000,53210550,2685,2685,2685,2685,0
|
|
20230704,123900,53210550,2685,2685,2685,2685,0
|
|
20230704,123800,53210550,2685,2685,2685,2685,0
|
|
20230704,123700,53210550,2685,2685,2685,2685,0
|
|
20230704,123600,53210550,2685,2685,2685,2685,0
|
|
20230704,123500,53210550,2685,2685,2685,2685,0
|
|
20230704,123400,53210550,2685,2685,2685,2685,0
|
|
20230704,123300,53210550,2685,2685,2685,2685,0
|
|
20230704,123200,53210550,2685,2685,2685,2685,0
|
|
20230704,123100,53210550,2685,2685,2685,2685,33
|
|
20230704,123000,53121945,2685,2685,2685,2685,3
|
|
20230704,122900,53113890,2685,2685,2685,2685,0
|
|
20230704,122800,53113890,2685,2685,2685,2685,0
|
|
20230704,122700,53113890,2685,2685,2685,2685,0
|
|
20230704,122600,53113890,2685,2685,2685,2685,0
|
|
20230704,122500,53113890,2685,2685,2685,2685,50
|
|
20230704,122400,52979640,2685,2685,2685,2685,0
|
|
20230704,122300,52979640,2685,2685,2685,2685,0
|
|
20230704,122200,52979640,2685,2685,2685,2685,0
|
|
20230704,122100,52979640,2685,2685,2685,2685,0
|
|
20230704,122000,52979640,2685,2685,2685,2685,0
|
|
20230704,121900,52979640,2685,2685,2685,2685,182
|
|
20230704,121800,52490970,2685,2685,2685,2685,0
|
|
20230704,121700,52490970,2685,2685,2685,2685,0
|
|
20230704,121600,52490970,2685,2685,2685,2685,0
|
|
20230704,121500,52490970,2685,2685,2685,2685,0
|
|
20230704,121400,52490970,2685,2685,2685,2685,0
|
|
20230704,121300,52490970,2685,2685,2685,2685,0
|
|
20230704,121200,52490970,2685,2685,2685,2685,0
|
|
20230704,121100,52490970,2685,2685,2685,2685,0
|
|
20230704,121000,52490970,2685,2685,2685,2685,0
|
|
20230704,120900,52490970,2685,2685,2685,2685,0
|
|
20230704,120800,52490970,2685,2685,2685,2685,0
|
|
20230704,120700,52490970,2685,2685,2685,2685,0
|
|
20230704,120600,52490970,2685,2685,2685,2685,0
|
|
20230704,120500,52490970,2685,2685,2685,2685,0
|
|
20230704,120400,52490970,2685,2685,2685,2685,5
|
|
20230704,120300,52477545,2685,2685,2685,2685,0
|
|
20230704,120200,52477545,2685,2685,2685,2685,0
|
|
20230704,120100,52477545,2685,2685,2685,2685,0
|
|
20230704,120000,52477545,2685,2685,2685,2685,0
|
|
20230704,115900,52477545,2685,2685,2685,2685,0
|
|
20230704,115800,52477545,2685,2685,2685,2685,7
|
|
20230704,115700,52458750,2685,2675,2685,2675,70
|
|
20230704,115600,52271200,2685,2685,2685,2685,0
|
|
20230704,115500,52271200,2685,2675,2685,2675,1318
|
|
20230704,115400,48733160,2680,2680,2680,2680,1
|
|
20230704,115300,48730480,2680,2680,2680,2680,0
|
|
20230704,115200,48730480,2680,2680,2680,2680,39
|
|
20230704,115100,48625960,2680,2680,2680,2680,0
|
|
20230704,115000,48625960,2680,2680,2680,2680,38
|
|
20230704,114900,48524120,2680,2680,2680,2680,2
|
|
20230704,114800,48518760,2680,2680,2680,2680,40
|
|
20230704,114700,48411560,2680,2680,2680,2680,39
|
|
20230704,114600,48307040,2680,2680,2680,2680,0
|
|
20230704,114500,48307040,2680,2680,2680,2680,40
|
|
20230704,114400,48199840,2680,2680,2680,2680,40
|
|
20230704,114300,48092640,2680,2680,2680,2680,0
|
|
20230704,114200,48092640,2680,2680,2680,2680,40
|
|
20230704,114100,47985440,2680,2680,2680,2680,0
|
|
20230704,114000,47985440,2680,2680,2680,2680,118
|
|
20230704,113900,47669200,2685,2685,2685,2685,80
|
|
20230704,113800,47454400,2690,2690,2690,2690,0
|
|
20230704,113700,47454400,2690,2690,2690,2690,0
|
|
20230704,113600,47454400,2690,2690,2690,2690,0
|
|
20230704,113500,47454400,2690,2690,2690,2690,0
|
|
20230704,113400,47454400,2690,2690,2690,2690,0
|
|
20230704,113300,47454400,2690,2690,2690,2690,0
|
|
20230704,113200,47454400,2690,2690,2690,2690,0
|
|
20230704,113100,47454400,2690,2690,2690,2690,397
|
|
20230704,113000,46386470,2685,2685,2685,2685,40
|
|
20230704,112900,46279070,2685,2685,2685,2685,0
|
|
20230704,112800,46279070,2685,2685,2685,2685,41
|
|
20230704,112700,46168985,2685,2685,2685,2685,0
|
|
20230704,112600,46168985,2685,2685,2685,2685,39
|
|
20230704,112500,46064270,2685,2685,2685,2685,0
|
|
20230704,112400,46064270,2685,2685,2685,2685,40
|
|
20230704,112300,45956870,2685,2685,2685,2685,40
|
|
20230704,112200,45849470,2685,2685,2685,2685,0
|
|
20230704,112100,45849470,2685,2685,2685,2685,39
|
|
20230704,112000,45744755,2685,2685,2685,2685,0
|
|
20230704,111900,45744755,2685,2685,2685,2685,40
|
|
20230704,111800,45637355,2685,2685,2685,2685,0
|
|
20230704,111700,45637355,2685,2685,2685,2685,40
|
|
20230704,111600,45529955,2685,2685,2685,2685,439
|
|
20230704,111500,44351240,2685,2685,2685,2685,0
|
|
20230704,111400,44351240,2685,2685,2685,2685,840
|
|
20230704,111300,42095840,2685,2685,2685,2685,2
|
|
20230704,111200,42090470,2685,2685,2685,2685,40
|
|
20230704,111100,41983070,2685,2685,2685,2685,0
|
|
20230704,111000,41983070,2685,2685,2685,2685,40
|
|
20230704,110900,41875670,2685,2685,2685,2685,0
|
|
20230704,110800,41875670,2685,2685,2685,2685,279
|
|
20230704,110700,41126555,2685,2685,2685,2685,0
|
|
20230704,110600,41126555,2685,2685,2685,2685,100
|
|
20230704,110500,40858055,2675,2680,2680,2675,1878
|
|
20230704,110400,35832245,2680,2680,2680,2680,1440
|
|
20230704,110300,31973045,2685,2685,2685,2685,0
|
|
20230704,110200,31973045,2685,2685,2685,2685,0
|
|
20230704,110100,31973045,2685,2685,2685,2685,0
|
|
20230704,110000,31973045,2685,2685,2685,2685,1
|
|
20230704,105900,31970360,2685,2685,2685,2685,0
|
|
20230704,105800,31970360,2685,2685,2685,2685,1
|
|
20230704,105700,31967675,2685,2680,2685,2680,25
|
|
20230704,105600,31900650,2680,2680,2680,2680,39
|
|
20230704,105500,31796130,2680,2680,2680,2680,0
|
|
20230704,105400,31796130,2680,2680,2680,2680,40
|
|
20230704,105300,31688930,2680,2680,2680,2680,10
|
|
20230704,105200,31662130,2680,2680,2680,2680,40
|
|
20230704,105100,31554930,2680,2680,2680,2680,39
|
|
20230704,105000,31450410,2680,2685,2685,2680,5
|
|
20230704,104900,31436995,2685,2685,2685,2685,0
|
|
20230704,104800,31436995,2685,2685,2685,2685,0
|
|
20230704,104700,31436995,2685,2685,2685,2685,0
|
|
20230704,104600,31436995,2685,2685,2685,2685,0
|
|
20230704,104500,31436995,2685,2685,2685,2685,0
|
|
20230704,104400,31436995,2685,2685,2685,2685,0
|
|
20230704,104300,31436995,2685,2685,2685,2685,0
|
|
20230704,104200,31436995,2685,2680,2685,2680,41
|
|
20230704,104100,31327110,2680,2680,2680,2680,14
|
|
20230704,104000,31289590,2680,2680,2680,2680,40
|
|
20230704,103900,31182390,2680,2680,2680,2680,0
|
|
20230704,103800,31182390,2680,2680,2680,2680,1266
|
|
20230704,103700,27789510,2685,2685,2685,2685,0
|
|
20230704,103600,27789510,2685,2685,2685,2685,1
|
|
20230704,103500,27786825,2685,2685,2685,2685,2
|
|
20230704,103400,27781455,2685,2685,2685,2685,48
|
|
20230704,103300,27652575,2685,2685,2685,2685,2
|
|
20230704,103200,27647205,2685,2685,2685,2685,175
|
|
20230704,103100,27177330,2685,2685,2685,2685,30
|
|
20230704,103000,27096780,2680,2685,2685,2680,160
|
|
20230704,102900,26667790,2690,2690,2690,2690,0
|
|
20230704,102800,26667790,2690,2690,2690,2690,0
|
|
20230704,102700,26667790,2690,2690,2690,2690,5
|
|
20230704,102600,26654340,2685,2685,2685,2685,39
|
|
20230704,102500,26549625,2685,2685,2685,2685,415
|
|
20230704,102400,25435350,2690,2690,2690,2690,0
|
|
20230704,102300,25435350,2690,2690,2690,2690,0
|
|
20230704,102200,25435350,2690,2690,2690,2690,0
|
|
20230704,102100,25435350,2690,2690,2690,2685,60
|
|
20230704,102000,25274170,2690,2690,2690,2690,59
|
|
20230704,101900,25115460,2685,2690,2690,2685,76
|
|
20230704,101800,24911375,2690,2690,2690,2690,40
|
|
20230704,101700,24803775,2690,2690,2690,2690,59
|
|
20230704,101600,24645065,2690,2690,2690,2690,3
|
|
20230704,101500,24636995,2690,2690,2690,2690,106
|
|
20230704,101400,24351855,2695,2695,2695,2695,0
|
|
20230704,101300,24351855,2695,2695,2695,2695,5
|
|
20230704,101200,24338380,2690,2690,2690,2690,109
|
|
20230704,101100,24045170,2690,2695,2695,2690,1482
|
|
20230704,101000,20058085,2695,2695,2695,2695,60
|
|
20230704,100900,19896385,2695,2695,2695,2695,0
|
|
20230704,100800,19896385,2695,2695,2695,2695,39
|
|
20230704,100700,19791280,2695,2695,2695,2695,20
|
|
20230704,100600,19737380,2690,2695,2695,2690,140
|
|
20230704,100500,19360740,2695,2695,2695,2695,0
|
|
20230704,100400,19360740,2695,2695,2695,2695,40
|
|
20230704,100300,19252940,2695,2695,2695,2695,282
|
|
20230704,100200,18492950,2695,2695,2695,2695,19
|
|
20230704,100100,18441745,2695,2695,2695,2695,40
|
|
20230704,100000,18333945,2695,2695,2695,2695,20
|
|
20230704,095900,18280045,2705,2705,2705,2705,1
|
|
20230704,095800,18277340,2695,2695,2695,2695,332
|
|
20230704,095700,17382600,2705,2705,2705,2705,20
|
|
20230704,095600,17328500,2705,2705,2705,2705,0
|
|
20230704,095500,17328500,2705,2705,2705,2705,1
|
|
20230704,095400,17325795,2695,2695,2695,2695,42
|
|
20230704,095300,17212605,2695,2695,2695,2695,0
|
|
20230704,095200,17212605,2695,2705,2705,2695,575
|
|
20230704,095100,15662970,2705,2705,2705,2705,0
|
|
20230704,095000,15662970,2705,2705,2705,2705,0
|
|
20230704,094900,15662970,2705,2705,2705,2705,1
|
|
20230704,094800,15660265,2705,2705,2705,2705,0
|
|
20230704,094700,15660265,2705,2695,2705,2695,135
|
|
20230704,094600,15296430,2695,2695,2695,2695,308
|
|
20230704,094500,14466370,2705,2705,2705,2705,1
|
|
20230704,094400,14463665,2705,2695,2705,2695,21
|
|
20230704,094300,14406870,2695,2695,2695,2695,111
|
|
20230704,094200,14107725,2705,2700,2705,2690,153
|
|
20230704,094100,13694630,2700,2700,2700,2695,977
|
|
20230704,094000,11061510,2700,2700,2700,2700,1
|
|
20230704,093900,11058810,2705,2705,2705,2705,1
|
|
20230704,093800,11056105,2700,2700,2700,2700,49
|
|
20230704,093700,10923805,2700,2700,2700,2700,33
|
|
20230704,093600,10834705,2695,2705,2705,2695,2
|
|
20230704,093500,10829305,2700,2700,2700,2700,228
|
|
20230704,093400,10213705,2700,2700,2700,2700,40
|
|
20230704,093300,10105705,2700,2700,2700,2700,1
|
|
20230704,093200,10103005,2705,2705,2705,2700,18
|
|
20230704,093100,10054320,2705,2705,2705,2705,0
|
|
20230704,093000,10054320,2705,2705,2705,2705,86
|
|
20230704,092900,9821690,2705,2700,2705,2700,260
|
|
20230704,092800,9119185,2700,2700,2700,2700,151
|
|
20230704,092700,8711485,2710,2710,2710,2710,0
|
|
20230704,092600,8711485,2710,2700,2710,2700,2
|
|
20230704,092500,8706075,2710,2710,2710,2710,0
|
|
20230704,092400,8706075,2710,2710,2710,2710,4
|
|
20230704,092300,8695235,2700,2710,2710,2700,2
|
|
20230704,092200,8689825,2700,2700,2700,2700,0
|
|
20230704,092100,8689825,2700,2700,2715,2700,509
|
|
20230704,092000,7313625,2700,2700,2700,2700,130
|
|
20230704,091900,6962625,2705,2700,2705,2700,204
|
|
20230704,091800,6411815,2700,2700,2700,2700,196
|
|
20230704,091700,5882615,2700,2700,2700,2700,1
|
|
20230704,091600,5879915,2705,2705,2705,2705,1
|
|
20230704,091500,5877210,2705,2705,2705,2705,0
|
|
20230704,091400,5877210,2705,2705,2705,2705,1
|
|
20230704,091300,5874505,2705,2700,2715,2700,51
|
|
20230704,091200,5736735,2700,2700,2700,2700,178
|
|
20230704,091100,5256135,2700,2705,2705,2700,127
|
|
20230704,091000,4913060,2705,2705,2705,2705,0
|
|
20230704,090900,4913060,2705,2705,2705,2705,1
|
|
20230704,090800,4910355,2715,2710,2715,2710,102
|
|
20230704,090700,4633920,2710,2695,2710,2695,133
|
|
20230704,090600,4274815,2700,2700,2700,2700,0
|
|
20230704,090500,4274815,2700,2695,2700,2695,37
|
|
20230704,090400,4174970,2700,2700,2700,2700,119
|
|
20230704,090300,3853670,2700,2700,2700,2700,0
|
|
20230704,090200,3853670,2700,2700,2700,2700,40
|
|
20230704,090100,3745670,2700,2700,2700,2700,151
|
|
20230704,090000,3337970,2705,2705,2705,2705,1234
|