599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185600,222264265,2615,2615,2615,2615,2831
|
|
20230705,185500,222264265,2615,2615,2615,2615,0
|
|
20230705,185400,222264265,2615,2615,2615,2615,0
|
|
20230705,185300,222264265,2615,2615,2615,2615,0
|
|
20230705,185200,222264265,2615,2615,2615,2615,0
|
|
20230705,185100,222264265,2615,2615,2615,2615,0
|
|
20230705,185000,222264265,2615,2615,2615,2615,0
|
|
20230705,184900,222264265,2615,2615,2615,2615,0
|
|
20230705,184800,222264265,2615,2615,2615,2615,0
|
|
20230705,184700,222264265,2615,2615,2615,2615,0
|
|
20230705,184600,222264265,2615,2615,2615,2615,0
|
|
20230705,184500,222264265,2615,2615,2615,2615,0
|
|
20230705,184400,222264265,2615,2615,2615,2615,0
|
|
20230705,184300,222264265,2615,2615,2615,2615,0
|
|
20230705,184200,222264265,2615,2615,2615,2615,0
|
|
20230705,184100,222264265,2615,2615,2615,2615,0
|
|
20230705,184000,222264265,2615,2615,2615,2615,0
|
|
20230705,183900,222264265,2615,2615,2615,2615,0
|
|
20230705,183800,222264265,2615,2615,2615,2615,0
|
|
20230705,183700,222264265,2615,2615,2615,2615,0
|
|
20230705,183600,222264265,2615,2615,2615,2615,0
|
|
20230705,183500,222264265,2615,2615,2615,2615,0
|
|
20230705,183400,222264265,2615,2615,2615,2615,0
|
|
20230705,183300,222264265,2615,2615,2615,2615,0
|
|
20230705,183200,222264265,2615,2615,2615,2615,0
|
|
20230705,183100,222264265,2615,2615,2615,2615,0
|
|
20230705,183000,222264265,2615,2615,2615,2615,0
|
|
20230705,182900,222264265,2615,2615,2615,2615,0
|
|
20230705,182800,222264265,2615,2615,2615,2615,0
|
|
20230705,182700,222264265,2615,2615,2615,2615,0
|
|
20230705,182600,222264265,2615,2615,2615,2615,2831
|
|
20230705,182500,222264265,2615,2615,2615,2615,0
|
|
20230705,182400,222264265,2615,2615,2615,2615,0
|
|
20230705,182300,222264265,2615,2615,2615,2615,0
|
|
20230705,182200,222264265,2615,2615,2615,2615,0
|
|
20230705,182100,222264265,2615,2615,2615,2615,0
|
|
20230705,182000,222264265,2615,2615,2615,2615,0
|
|
20230705,181900,222264265,2615,2615,2615,2615,0
|
|
20230705,181800,222264265,2615,2615,2615,2615,0
|
|
20230705,181700,222264265,2615,2615,2615,2615,0
|
|
20230705,181600,222264265,2615,2615,2615,2615,0
|
|
20230705,181500,222264265,2615,2615,2615,2615,0
|
|
20230705,181400,222264265,2615,2615,2615,2615,0
|
|
20230705,181300,222264265,2615,2615,2615,2615,0
|
|
20230705,181200,222264265,2615,2615,2615,2615,0
|
|
20230705,181100,222264265,2615,2615,2615,2615,0
|
|
20230705,181000,222264265,2615,2615,2615,2615,0
|
|
20230705,180900,222264265,2615,2615,2615,2615,0
|
|
20230705,180800,222264265,2615,2615,2615,2615,0
|
|
20230705,180700,222264265,2615,2615,2615,2615,0
|
|
20230705,180600,222264265,2615,2615,2615,2615,0
|
|
20230705,180500,222264265,2615,2615,2615,2615,0
|
|
20230705,180400,222264265,2615,2615,2615,2615,0
|
|
20230705,180300,222264265,2615,2615,2615,2615,0
|
|
20230705,180200,222264265,2615,2615,2615,2615,0
|
|
20230705,180100,222264265,2615,2615,2615,2615,0
|
|
20230705,180000,222264265,2615,2615,2615,2615,0
|
|
20230705,175900,222264265,2615,2615,2615,2615,0
|
|
20230705,175800,222264265,2615,2615,2615,2615,0
|
|
20230705,175700,222264265,2615,2615,2615,2615,0
|
|
20230705,175600,222264265,2615,2615,2615,2615,2831
|
|
20230705,175500,222264265,2615,2615,2615,2615,0
|
|
20230705,175400,222264265,2615,2615,2615,2615,0
|
|
20230705,175300,222264265,2615,2615,2615,2615,0
|
|
20230705,175200,222264265,2615,2615,2615,2615,0
|
|
20230705,175100,222264265,2615,2615,2615,2615,0
|
|
20230705,175000,222264265,2615,2615,2615,2615,0
|
|
20230705,174900,222264265,2615,2615,2615,2615,0
|
|
20230705,174800,222264265,2615,2615,2615,2615,0
|
|
20230705,174700,222264265,2615,2615,2615,2615,0
|
|
20230705,174600,222264265,2615,2615,2615,2615,0
|
|
20230705,174500,222264265,2615,2615,2615,2615,0
|
|
20230705,174400,222264265,2615,2615,2615,2615,0
|
|
20230705,174300,222264265,2615,2615,2615,2615,0
|
|
20230705,174200,222264265,2615,2615,2615,2615,0
|
|
20230705,174100,222264265,2615,2615,2615,2615,0
|
|
20230705,174000,222264265,2615,2615,2615,2615,0
|
|
20230705,173900,222264265,2615,2615,2615,2615,0
|
|
20230705,173800,222264265,2615,2615,2615,2615,0
|
|
20230705,173700,222264265,2615,2615,2615,2615,0
|
|
20230705,173600,222264265,2615,2615,2615,2615,0
|
|
20230705,173500,222264265,2615,2615,2615,2615,0
|
|
20230705,173400,222264265,2615,2615,2615,2615,0
|
|
20230705,173300,222264265,2615,2615,2615,2615,0
|
|
20230705,173200,222264265,2615,2615,2615,2615,0
|
|
20230705,173100,222264265,2615,2615,2615,2615,0
|
|
20230705,173000,222264265,2615,2615,2615,2615,0
|
|
20230705,172900,222264265,2615,2615,2615,2615,0
|
|
20230705,172800,222264265,2615,2615,2615,2615,0
|
|
20230705,172700,222264265,2615,2615,2615,2615,0
|
|
20230705,172600,222264265,2615,2615,2615,2615,2831
|
|
20230705,172500,222264265,2615,2615,2615,2615,0
|
|
20230705,172400,222264265,2615,2615,2615,2615,0
|
|
20230705,172300,222264265,2615,2615,2615,2615,0
|
|
20230705,172200,222264265,2615,2615,2615,2615,0
|
|
20230705,172100,222264265,2615,2615,2615,2615,0
|
|
20230705,172000,222264265,2615,2615,2615,2615,0
|
|
20230705,171900,222264265,2615,2615,2615,2615,0
|
|
20230705,171800,222264265,2615,2615,2615,2615,0
|
|
20230705,171700,222264265,2615,2615,2615,2615,0
|
|
20230705,171600,222264265,2615,2615,2615,2615,0
|
|
20230705,171500,222264265,2615,2615,2615,2615,0
|
|
20230705,171400,222264265,2615,2615,2615,2615,0
|
|
20230705,171300,222264265,2615,2615,2615,2615,0
|
|
20230705,171200,222264265,2615,2615,2615,2615,0
|
|
20230705,171100,222264265,2615,2615,2615,2615,0
|
|
20230705,171000,222264265,2615,2615,2615,2615,0
|
|
20230705,170900,222264265,2615,2615,2615,2615,0
|
|
20230705,170800,222264265,2615,2615,2615,2615,0
|
|
20230705,170700,222264265,2615,2615,2615,2615,0
|
|
20230705,170600,222264265,2615,2615,2615,2615,0
|
|
20230705,170500,222264265,2615,2615,2615,2615,0
|
|
20230705,170400,222264265,2615,2615,2615,2615,0
|
|
20230705,170300,222264265,2615,2615,2615,2615,0
|
|
20230705,170200,222264265,2615,2615,2615,2615,0
|
|
20230705,170100,222264265,2615,2615,2615,2615,0
|
|
20230705,170000,222264265,2615,2615,2615,2615,0
|
|
20230705,165900,222264265,2615,2615,2615,2615,0
|
|
20230705,165800,222264265,2615,2615,2615,2615,0
|
|
20230705,165700,222264265,2615,2615,2615,2615,0
|
|
20230705,165600,222264265,2615,2615,2615,2615,2831
|
|
20230705,165500,222264265,2615,2615,2615,2615,0
|
|
20230705,165400,222264265,2615,2615,2615,2615,0
|
|
20230705,165300,222264265,2615,2615,2615,2615,0
|
|
20230705,165200,222264265,2615,2615,2615,2615,0
|
|
20230705,165100,222264265,2615,2615,2615,2615,0
|
|
20230705,165000,222264265,2615,2615,2615,2615,0
|
|
20230705,164900,222264265,2615,2615,2615,2615,0
|
|
20230705,164800,222264265,2615,2615,2615,2615,0
|
|
20230705,164700,222264265,2615,2615,2615,2615,0
|
|
20230705,164600,222264265,2615,2615,2615,2615,0
|
|
20230705,164500,222264265,2615,2615,2615,2615,0
|
|
20230705,164400,222264265,2615,2615,2615,2615,0
|
|
20230705,164300,222264265,2615,2615,2615,2615,0
|
|
20230705,164200,222264265,2615,2615,2615,2615,0
|
|
20230705,164100,222264265,2615,2615,2615,2615,0
|
|
20230705,164000,222264265,2615,2615,2615,2615,0
|
|
20230705,163900,222264265,2615,2615,2615,2615,0
|
|
20230705,163800,222264265,2615,2615,2615,2615,0
|
|
20230705,163700,222264265,2615,2615,2615,2615,0
|
|
20230705,163600,222264265,2615,2615,2615,2615,0
|
|
20230705,163500,222264265,2615,2615,2615,2615,0
|
|
20230705,163400,222264265,2615,2615,2615,2615,0
|
|
20230705,163300,222264265,2615,2615,2615,2615,0
|
|
20230705,163200,222264265,2615,2615,2615,2615,0
|
|
20230705,163100,222264265,2615,2615,2615,2615,0
|
|
20230705,163000,222264265,2615,2615,2615,2615,0
|
|
20230705,162900,222264265,2615,2615,2615,2615,0
|
|
20230705,162800,222264265,2615,2615,2615,2615,0
|
|
20230705,162700,222264265,2615,2615,2615,2615,0
|
|
20230705,162600,222264265,2615,2615,2615,2615,2831
|
|
20230705,162500,222264265,2615,2615,2615,2615,0
|
|
20230705,162400,222264265,2615,2615,2615,2615,0
|
|
20230705,162300,222264265,2615,2615,2615,2615,0
|
|
20230705,162200,222264265,2615,2615,2615,2615,0
|
|
20230705,162100,222264265,2615,2615,2615,2615,0
|
|
20230705,162000,222264265,2615,2615,2615,2615,0
|
|
20230705,161900,222264265,2615,2615,2615,2615,0
|
|
20230705,161800,222264265,2615,2615,2615,2615,0
|
|
20230705,161700,222264265,2615,2615,2615,2615,0
|
|
20230705,161600,222264265,2615,2615,2615,2615,0
|
|
20230705,161500,222264265,2615,2615,2615,2615,0
|
|
20230705,161400,222264265,2615,2615,2615,2615,0
|
|
20230705,161300,222264265,2615,2615,2615,2615,0
|
|
20230705,161200,222264265,2615,2615,2615,2615,0
|
|
20230705,161100,222264265,2615,2615,2615,2615,0
|
|
20230705,161000,222264265,2615,2615,2615,2615,0
|
|
20230705,160900,222264265,2615,2615,2615,2615,0
|
|
20230705,160800,222264265,2615,2615,2615,2615,0
|
|
20230705,160700,222264265,2615,2615,2615,2615,0
|
|
20230705,160600,222264265,2615,2615,2615,2615,0
|
|
20230705,160500,222264265,2615,2615,2615,2615,0
|
|
20230705,160400,222264265,2615,2615,2615,2615,0
|
|
20230705,160300,222264265,2615,2615,2615,2615,0
|
|
20230705,160200,222264265,2615,2615,2615,2615,0
|
|
20230705,160100,222264265,2615,2615,2615,2615,0
|
|
20230705,160000,222264265,2615,2615,2615,2615,0
|
|
20230705,155900,222264265,2615,2615,2615,2615,0
|
|
20230705,155800,222264265,2615,2615,2615,2615,0
|
|
20230705,155700,222264265,2615,2615,2615,2615,0
|
|
20230705,155600,222264265,2615,2615,2615,2615,2831
|
|
20230705,155500,222264265,2615,2615,2615,2615,0
|
|
20230705,155400,222264265,2615,2615,2615,2615,0
|
|
20230705,155300,222264265,2615,2615,2615,2615,0
|
|
20230705,155200,222264265,2615,2615,2615,2615,0
|
|
20230705,155100,222264265,2615,2615,2615,2615,0
|
|
20230705,155000,222264265,2615,2615,2615,2615,0
|
|
20230705,154900,222264265,2615,2615,2615,2615,0
|
|
20230705,154800,222264265,2615,2615,2615,2615,0
|
|
20230705,154700,222264265,2615,2615,2615,2615,0
|
|
20230705,154600,222264265,2615,2615,2615,2615,0
|
|
20230705,154500,222264265,2615,2615,2615,2615,0
|
|
20230705,154400,222264265,2615,2615,2615,2615,0
|
|
20230705,154300,222264265,2615,2615,2615,2615,0
|
|
20230705,154200,222264265,2615,2615,2615,2615,0
|
|
20230705,154100,222264265,2615,2615,2615,2615,0
|
|
20230705,154000,222264265,2615,2615,2615,2615,0
|
|
20230705,153900,222264265,2615,2615,2615,2615,0
|
|
20230705,153800,222264265,2615,2615,2615,2615,0
|
|
20230705,153700,222264265,2615,2615,2615,2615,0
|
|
20230705,153600,222264265,2615,2615,2615,2615,0
|
|
20230705,153500,222264265,2615,2615,2615,2615,0
|
|
20230705,153400,222264265,2615,2615,2615,2615,0
|
|
20230705,153300,222264265,2615,2615,2615,2615,0
|
|
20230705,153200,222264265,2615,2615,2615,2615,0
|
|
20230705,153100,222264265,2615,2615,2615,2615,0
|
|
20230705,153000,222264265,2615,2615,2615,2615,2831
|
|
20230705,152900,214861200,2620,2620,2620,2620,0
|
|
20230705,152800,214861200,2620,2620,2620,2620,0
|
|
20230705,152700,214861200,2620,2620,2620,2620,0
|
|
20230705,152600,214861200,2620,2620,2620,2620,0
|
|
20230705,152500,214861200,2620,2620,2620,2620,0
|
|
20230705,152400,214861200,2620,2620,2620,2620,0
|
|
20230705,152300,214861200,2620,2620,2620,2620,0
|
|
20230705,152200,214861200,2620,2620,2620,2620,0
|
|
20230705,152100,214861200,2620,2620,2620,2620,0
|
|
20230705,152000,214861200,2620,2620,2620,2620,0
|
|
20230705,151900,214861200,2620,2620,2620,2620,108
|
|
20230705,151800,214578240,2620,2620,2620,2620,1
|
|
20230705,151700,214575620,2620,2620,2620,2620,1
|
|
20230705,151600,214573000,2615,2615,2615,2615,60
|
|
20230705,151500,214416100,2615,2615,2615,2615,0
|
|
20230705,151400,214416100,2615,2615,2615,2615,0
|
|
20230705,151300,214416100,2615,2625,2625,2615,370
|
|
20230705,151200,213447940,2615,2615,2615,2615,0
|
|
20230705,151100,213447940,2615,2615,2615,2615,4657
|
|
20230705,151000,201269885,2615,2615,2615,2610,650
|
|
20230705,150900,199572235,2615,2615,2615,2615,6
|
|
20230705,150800,199556545,2610,2610,2610,2610,2451
|
|
20230705,150700,193159435,2615,2615,2615,2610,1606
|
|
20230705,150600,188964745,2615,2620,2620,2615,644
|
|
20230705,150500,187279930,2620,2620,2625,2620,73
|
|
20230705,150400,187088665,2620,2620,2620,2620,0
|
|
20230705,150300,187088665,2620,2620,2620,2620,0
|
|
20230705,150200,187088665,2620,2620,2620,2620,0
|
|
20230705,150100,187088665,2620,2620,2620,2620,12
|
|
20230705,150000,187057225,2625,2615,2625,2615,14
|
|
20230705,145900,187020545,2620,2620,2620,2620,3
|
|
20230705,145800,187012685,2620,2620,2620,2620,5
|
|
20230705,145700,186999585,2620,2620,2620,2620,6
|
|
20230705,145600,186983865,2630,2630,2630,2630,2
|
|
20230705,145500,186978605,2630,2630,2630,2630,0
|
|
20230705,145400,186978605,2630,2630,2630,2630,0
|
|
20230705,145300,186978605,2630,2630,2630,2630,0
|
|
20230705,145200,186978605,2630,2630,2630,2630,0
|
|
20230705,145100,186978605,2630,2630,2630,2630,0
|
|
20230705,145000,186978605,2630,2630,2630,2630,2
|
|
20230705,144900,186973345,2620,2620,2620,2620,222
|
|
20230705,144800,186391705,2620,2620,2620,2620,0
|
|
20230705,144700,186391705,2620,2620,2620,2620,0
|
|
20230705,144600,186391705,2620,2620,2620,2620,0
|
|
20230705,144500,186391705,2620,2635,2635,2615,27581
|
|
20230705,144400,114060985,2630,2630,2630,2630,0
|
|
20230705,144300,114060985,2630,2630,2630,2630,28
|
|
20230705,144200,113987345,2635,2635,2635,2635,0
|
|
20230705,144100,113987345,2635,2635,2635,2635,500
|
|
20230705,144000,112669845,2635,2635,2635,2635,0
|
|
20230705,143900,112669845,2635,2635,2635,2635,0
|
|
20230705,143800,112669845,2635,2635,2635,2635,0
|
|
20230705,143700,112669845,2635,2635,2635,2635,50
|
|
20230705,143600,112538095,2630,2630,2630,2630,0
|
|
20230705,143500,112538095,2630,2630,2630,2630,0
|
|
20230705,143400,112538095,2630,2630,2630,2630,0
|
|
20230705,143300,112538095,2630,2630,2630,2630,0
|
|
20230705,143200,112538095,2630,2630,2630,2630,0
|
|
20230705,143100,112538095,2630,2630,2630,2630,0
|
|
20230705,143000,112538095,2630,2630,2630,2630,0
|
|
20230705,142900,112538095,2630,2630,2630,2630,0
|
|
20230705,142800,112538095,2630,2630,2630,2630,0
|
|
20230705,142700,112538095,2630,2630,2630,2630,847
|
|
20230705,142600,110310485,2630,2630,2630,2630,0
|
|
20230705,142500,110310485,2630,2630,2630,2630,2291
|
|
20230705,142400,104285155,2630,2630,2630,2630,400
|
|
20230705,142300,103233155,2635,2635,2635,2635,1000
|
|
20230705,142200,100598155,2645,2645,2645,2645,10
|
|
20230705,142100,100571705,2630,2635,2635,2630,380
|
|
20230705,142000,99572245,2645,2645,2645,2645,0
|
|
20230705,141900,99572245,2645,2645,2645,2645,30
|
|
20230705,141800,99492895,2645,2645,2645,2645,10
|
|
20230705,141700,99466445,2645,2645,2645,2645,0
|
|
20230705,141600,99466445,2645,2635,2645,2635,1648
|
|
20230705,141500,95123585,2645,2645,2645,2645,0
|
|
20230705,141400,95123585,2645,2645,2645,2645,0
|
|
20230705,141300,95123585,2645,2645,2645,2645,0
|
|
20230705,141200,95123585,2645,2645,2645,2645,0
|
|
20230705,141100,95123585,2645,2645,2645,2645,0
|
|
20230705,141000,95123585,2645,2645,2645,2645,2
|
|
20230705,140900,95118295,2645,2645,2645,2645,0
|
|
20230705,140800,95118295,2645,2645,2645,2645,70
|
|
20230705,140700,94933145,2635,2635,2635,2635,0
|
|
20230705,140600,94933145,2635,2635,2635,2635,140
|
|
20230705,140500,94564245,2640,2640,2640,2640,255
|
|
20230705,140400,93891045,2640,2640,2640,2640,0
|
|
20230705,140300,93891045,2640,2640,2640,2640,0
|
|
20230705,140200,93891045,2640,2640,2640,2640,0
|
|
20230705,140100,93891045,2640,2640,2640,2640,10
|
|
20230705,140000,93864645,2650,2650,2650,2650,0
|
|
20230705,135900,93864645,2650,2650,2650,2650,1
|
|
20230705,135800,93861995,2645,2645,2645,2645,568
|
|
20230705,135700,92359635,2645,2645,2645,2645,0
|
|
20230705,135600,92359635,2645,2645,2645,2645,1
|
|
20230705,135500,92356990,2640,2640,2640,2640,1
|
|
20230705,135400,92354350,2645,2645,2645,2645,0
|
|
20230705,135300,92354350,2645,2645,2645,2645,20
|
|
20230705,135200,92301450,2640,2640,2640,2640,0
|
|
20230705,135100,92301450,2640,2640,2640,2640,100
|
|
20230705,135000,92037450,2640,2640,2640,2640,0
|
|
20230705,134900,92037450,2640,2640,2640,2640,0
|
|
20230705,134800,92037450,2640,2640,2640,2640,0
|
|
20230705,134700,92037450,2640,2640,2640,2640,0
|
|
20230705,134600,92037450,2640,2640,2640,2640,45
|
|
20230705,134500,91918650,2640,2640,2640,2640,0
|
|
20230705,134400,91918650,2640,2640,2640,2640,0
|
|
20230705,134300,91918650,2640,2640,2640,2640,0
|
|
20230705,134200,91918650,2640,2640,2640,2640,1
|
|
20230705,134100,91916010,2640,2640,2640,2640,0
|
|
20230705,134000,91916010,2640,2640,2640,2640,27
|
|
20230705,133900,91844730,2640,2640,2640,2640,19
|
|
20230705,133800,91794570,2640,2640,2640,2640,0
|
|
20230705,133700,91794570,2640,2640,2640,2640,0
|
|
20230705,133600,91794570,2640,2640,2640,2640,0
|
|
20230705,133500,91794570,2640,2640,2640,2640,0
|
|
20230705,133400,91794570,2640,2640,2640,2640,0
|
|
20230705,133300,91794570,2640,2640,2640,2640,0
|
|
20230705,133200,91794570,2640,2640,2640,2640,0
|
|
20230705,133100,91794570,2640,2640,2640,2640,0
|
|
20230705,133000,91794570,2640,2640,2640,2640,100
|
|
20230705,132900,91530570,2640,2640,2640,2640,0
|
|
20230705,132800,91530570,2640,2640,2640,2640,0
|
|
20230705,132700,91530570,2640,2640,2640,2640,0
|
|
20230705,132600,91530570,2640,2640,2640,2640,0
|
|
20230705,132500,91530570,2640,2640,2640,2640,0
|
|
20230705,132400,91530570,2640,2640,2640,2640,0
|
|
20230705,132300,91530570,2640,2640,2640,2640,2
|
|
20230705,132200,91525290,2640,2640,2640,2640,0
|
|
20230705,132100,91525290,2640,2640,2640,2640,0
|
|
20230705,132000,91525290,2640,2640,2640,2640,0
|
|
20230705,131900,91525290,2640,2640,2640,2640,9
|
|
20230705,131800,91501530,2640,2645,2645,2640,11
|
|
20230705,131700,91472460,2640,2640,2640,2640,0
|
|
20230705,131600,91472460,2640,2640,2640,2640,5
|
|
20230705,131500,91459260,2640,2640,2640,2640,0
|
|
20230705,131400,91459260,2640,2640,2640,2640,95
|
|
20230705,131300,91208460,2630,2630,2630,2630,182
|
|
20230705,131200,90729800,2635,2635,2635,2635,5
|
|
20230705,131100,90716625,2635,2635,2635,2635,0
|
|
20230705,131000,90716625,2635,2635,2635,2635,0
|
|
20230705,130900,90716625,2635,2635,2635,2635,3
|
|
20230705,130800,90708720,2635,2635,2635,2635,0
|
|
20230705,130700,90708720,2635,2635,2635,2635,1670
|
|
20230705,130600,86308270,2645,2645,2645,2645,1
|
|
20230705,130500,86305625,2635,2635,2635,2635,1046
|
|
20230705,130400,83549415,2640,2640,2640,2640,0
|
|
20230705,130300,83549415,2640,2640,2640,2640,0
|
|
20230705,130200,83549415,2640,2640,2640,2640,3
|
|
20230705,130100,83541495,2640,2640,2640,2640,50
|
|
20230705,130000,83409495,2640,2635,2640,2635,2
|
|
20230705,125900,83404220,2640,2640,2640,2640,0
|
|
20230705,125800,83404220,2640,2640,2640,2640,0
|
|
20230705,125700,83404220,2640,2640,2640,2640,0
|
|
20230705,125600,83404220,2640,2635,2640,2635,72
|
|
20230705,125500,83214475,2635,2635,2635,2635,0
|
|
20230705,125400,83214475,2635,2635,2635,2635,0
|
|
20230705,125300,83214475,2635,2635,2635,2635,0
|
|
20230705,125200,83214475,2635,2635,2635,2635,2
|
|
20230705,125100,83209205,2640,2640,2640,2640,50
|
|
20230705,125000,83077205,2640,2640,2640,2640,2
|
|
20230705,124900,83071925,2640,2640,2640,2640,0
|
|
20230705,124800,83071925,2640,2640,2640,2640,0
|
|
20230705,124700,83071925,2640,2640,2640,2640,10
|
|
20230705,124600,83045525,2640,2640,2640,2640,27
|
|
20230705,124500,82974245,2635,2635,2635,2635,0
|
|
20230705,124400,82974245,2635,2635,2635,2635,300
|
|
20230705,124300,82183745,2640,2640,2640,2640,34
|
|
20230705,124200,82093985,2640,2640,2640,2640,110
|
|
20230705,124100,81803585,2645,2645,2645,2645,1
|
|
20230705,124000,81800940,2635,2635,2635,2635,0
|
|
20230705,123900,81800940,2635,2635,2635,2635,180
|
|
20230705,123800,81326640,2635,2640,2640,2635,550
|
|
20230705,123700,79875245,2645,2645,2645,2645,0
|
|
20230705,123600,79875245,2645,2645,2645,2645,0
|
|
20230705,123500,79875245,2645,2645,2645,2645,0
|
|
20230705,123400,79875245,2645,2645,2645,2645,0
|
|
20230705,123300,79875245,2645,2645,2645,2645,0
|
|
20230705,123200,79875245,2645,2645,2645,2645,0
|
|
20230705,123100,79875245,2645,2645,2645,2645,0
|
|
20230705,123000,79875245,2645,2645,2645,2645,0
|
|
20230705,122900,79875245,2645,2645,2645,2645,0
|
|
20230705,122800,79875245,2645,2645,2645,2645,0
|
|
20230705,122700,79875245,2645,2645,2645,2645,36
|
|
20230705,122600,79780025,2645,2645,2645,2645,0
|
|
20230705,122500,79780025,2645,2645,2645,2645,0
|
|
20230705,122400,79780025,2645,2645,2645,2645,4
|
|
20230705,122300,79769445,2645,2645,2645,2645,0
|
|
20230705,122200,79769445,2645,2645,2645,2645,0
|
|
20230705,122100,79769445,2645,2640,2645,2640,2586
|
|
20230705,122000,72942355,2640,2640,2640,2640,424
|
|
20230705,121900,71822995,2640,2640,2640,2640,0
|
|
20230705,121800,71822995,2640,2640,2640,2640,25
|
|
20230705,121700,71756995,2645,2645,2645,2645,2
|
|
20230705,121600,71751705,2645,2645,2645,2645,113
|
|
20230705,121500,71452820,2645,2645,2645,2645,0
|
|
20230705,121400,71452820,2645,2645,2645,2645,0
|
|
20230705,121300,71452820,2645,2645,2645,2645,10
|
|
20230705,121200,71426370,2645,2645,2645,2645,0
|
|
20230705,121100,71426370,2645,2645,2645,2645,0
|
|
20230705,121000,71426370,2645,2645,2645,2645,5
|
|
20230705,120900,71413145,2645,2645,2645,2645,0
|
|
20230705,120800,71413145,2645,2645,2645,2645,0
|
|
20230705,120700,71413145,2645,2645,2645,2645,5
|
|
20230705,120600,71399920,2645,2645,2645,2645,0
|
|
20230705,120500,71399920,2645,2645,2645,2645,0
|
|
20230705,120400,71399920,2645,2645,2645,2645,0
|
|
20230705,120300,71399920,2645,2645,2645,2645,0
|
|
20230705,120200,71399920,2645,2645,2645,2645,0
|
|
20230705,120100,71399920,2645,2645,2645,2645,0
|
|
20230705,120000,71399920,2645,2645,2645,2645,1
|
|
20230705,115900,71397275,2645,2645,2645,2645,68
|
|
20230705,115800,71217415,2645,2645,2645,2645,100
|
|
20230705,115700,70952915,2640,2640,2640,2640,20
|
|
20230705,115600,70900115,2635,2635,2635,2635,9
|
|
20230705,115500,70876400,2645,2645,2645,2645,0
|
|
20230705,115400,70876400,2645,2645,2645,2645,5
|
|
20230705,115300,70863175,2635,2635,2635,2635,50
|
|
20230705,115200,70731425,2635,2635,2635,2635,20
|
|
20230705,115100,70678725,2635,2635,2635,2635,0
|
|
20230705,115000,70678725,2635,2635,2635,2635,133
|
|
20230705,114900,70328270,2640,2640,2640,2640,5
|
|
20230705,114800,70315070,2645,2645,2645,2645,0
|
|
20230705,114700,70315070,2645,2645,2645,2645,1
|
|
20230705,114600,70312425,2645,2645,2645,2645,0
|
|
20230705,114500,70312425,2645,2645,2645,2645,37
|
|
20230705,114400,70214560,2645,2645,2645,2645,0
|
|
20230705,114300,70214560,2645,2645,2645,2645,0
|
|
20230705,114200,70214560,2645,2645,2645,2645,227
|
|
20230705,114100,69614145,2645,2645,2645,2645,0
|
|
20230705,114000,69614145,2645,2645,2645,2645,0
|
|
20230705,113900,69614145,2645,2645,2645,2645,1
|
|
20230705,113800,69611500,2645,2645,2645,2645,3
|
|
20230705,113700,69603565,2635,2635,2635,2635,0
|
|
20230705,113600,69603565,2635,2635,2635,2635,0
|
|
20230705,113500,69603565,2635,2635,2635,2635,0
|
|
20230705,113400,69603565,2635,2635,2635,2635,0
|
|
20230705,113300,69603565,2635,2635,2635,2635,0
|
|
20230705,113200,69603565,2635,2635,2635,2635,0
|
|
20230705,113100,69603565,2635,2635,2635,2635,0
|
|
20230705,113000,69603565,2635,2635,2635,2635,0
|
|
20230705,112900,69603565,2635,2635,2635,2635,0
|
|
20230705,112800,69603565,2635,2635,2635,2635,0
|
|
20230705,112700,69603565,2635,2635,2635,2635,0
|
|
20230705,112600,69603565,2635,2635,2635,2635,1
|
|
20230705,112500,69600930,2630,2630,2630,2630,0
|
|
20230705,112400,69600930,2630,2630,2630,2630,0
|
|
20230705,112300,69600930,2630,2630,2630,2630,0
|
|
20230705,112200,69600930,2630,2630,2630,2630,0
|
|
20230705,112100,69600930,2630,2630,2630,2630,0
|
|
20230705,112000,69600930,2630,2630,2630,2630,0
|
|
20230705,111900,69600930,2630,2630,2630,2630,0
|
|
20230705,111800,69600930,2630,2630,2630,2630,0
|
|
20230705,111700,69600930,2630,2630,2630,2630,0
|
|
20230705,111600,69600930,2630,2630,2630,2630,500
|
|
20230705,111500,68285930,2630,2630,2630,2630,365
|
|
20230705,111400,67325980,2630,2630,2630,2630,0
|
|
20230705,111300,67325980,2630,2630,2630,2630,0
|
|
20230705,111200,67325980,2630,2630,2630,2630,25
|
|
20230705,111100,67260230,2630,2630,2630,2630,0
|
|
20230705,111000,67260230,2630,2630,2630,2630,0
|
|
20230705,110900,67260230,2630,2630,2630,2630,0
|
|
20230705,110800,67260230,2630,2630,2630,2630,0
|
|
20230705,110700,67260230,2630,2635,2635,2630,2435
|
|
20230705,110600,60854505,2635,2635,2635,2635,0
|
|
20230705,110500,60854505,2635,2635,2635,2635,0
|
|
20230705,110400,60854505,2635,2635,2635,2635,0
|
|
20230705,110300,60854505,2635,2635,2635,2635,0
|
|
20230705,110200,60854505,2635,2640,2640,2635,1445
|
|
20230705,110100,57045885,2640,2640,2640,2640,0
|
|
20230705,110000,57045885,2640,2640,2640,2640,500
|
|
20230705,105900,55725885,2640,2645,2645,2640,103
|
|
20230705,105800,55453505,2645,2645,2645,2645,1
|
|
20230705,105700,55450860,2645,2645,2645,2645,29
|
|
20230705,105600,55374155,2645,2650,2650,2645,3224
|
|
20230705,105500,46831910,2655,2655,2655,2655,7
|
|
20230705,105400,46813325,2655,2655,2655,2655,0
|
|
20230705,105300,46813325,2655,2655,2655,2655,1
|
|
20230705,105200,46810670,2655,2655,2655,2655,0
|
|
20230705,105100,46810670,2655,2655,2655,2655,805
|
|
20230705,105000,44673395,2655,2655,2655,2655,0
|
|
20230705,104900,44673395,2655,2655,2655,2655,0
|
|
20230705,104800,44673395,2655,2660,2660,2655,501
|
|
20230705,104700,43343235,2660,2660,2660,2660,0
|
|
20230705,104600,43343235,2660,2660,2660,2660,0
|
|
20230705,104500,43343235,2660,2660,2660,2660,0
|
|
20230705,104400,43343235,2660,2660,2660,2660,0
|
|
20230705,104300,43343235,2660,2660,2660,2660,0
|
|
20230705,104200,43343235,2660,2660,2660,2660,0
|
|
20230705,104100,43343235,2660,2660,2660,2660,0
|
|
20230705,104000,43343235,2660,2660,2660,2660,0
|
|
20230705,103900,43343235,2660,2660,2660,2660,0
|
|
20230705,103800,43343235,2660,2660,2660,2660,0
|
|
20230705,103700,43343235,2660,2660,2660,2660,112
|
|
20230705,103600,43045315,2660,2660,2660,2660,2
|
|
20230705,103500,43039995,2660,2660,2660,2660,240
|
|
20230705,103400,42401595,2670,2670,2670,2670,2
|
|
20230705,103300,42396255,2670,2670,2670,2670,20
|
|
20230705,103200,42342855,2670,2670,2670,2670,0
|
|
20230705,103100,42342855,2670,2670,2670,2670,0
|
|
20230705,103000,42342855,2670,2670,2670,2670,0
|
|
20230705,102900,42342855,2670,2670,2670,2670,0
|
|
20230705,102800,42342855,2670,2670,2670,2670,2
|
|
20230705,102700,42337515,2670,2670,2670,2670,0
|
|
20230705,102600,42337515,2670,2670,2670,2670,0
|
|
20230705,102500,42337515,2670,2670,2670,2670,0
|
|
20230705,102400,42337515,2670,2670,2670,2670,0
|
|
20230705,102300,42337515,2670,2670,2670,2670,0
|
|
20230705,102200,42337515,2670,2670,2670,2670,0
|
|
20230705,102100,42337515,2670,2670,2670,2670,0
|
|
20230705,102000,42337515,2670,2670,2670,2670,0
|
|
20230705,101900,42337515,2670,2670,2670,2670,0
|
|
20230705,101800,42337515,2670,2670,2670,2670,0
|
|
20230705,101700,42337515,2670,2670,2670,2670,29
|
|
20230705,101600,42260085,2670,2670,2670,2670,0
|
|
20230705,101500,42260085,2670,2670,2670,2670,0
|
|
20230705,101400,42260085,2670,2670,2670,2670,59
|
|
20230705,101300,42102555,2660,2660,2660,2660,55
|
|
20230705,101200,41956255,2670,2670,2670,2670,1
|
|
20230705,101100,41953585,2660,2660,2660,2660,504
|
|
20230705,101000,40612945,2655,2655,2655,2655,18
|
|
20230705,100900,40565155,2655,2655,2655,2655,67
|
|
20230705,100800,40387270,2655,2660,2660,2655,1150
|
|
20230705,100700,37333270,2655,2655,2655,2655,0
|
|
20230705,100600,37333270,2655,2655,2655,2655,0
|
|
20230705,100500,37333270,2655,2655,2655,2655,4
|
|
20230705,100400,37322650,2655,2655,2655,2650,2086
|
|
20230705,100300,31785310,2655,2655,2655,2655,4
|
|
20230705,100200,31774690,2655,2655,2655,2655,94
|
|
20230705,100100,31525120,2655,2655,2655,2655,50
|
|
20230705,100000,31392370,2665,2665,2665,2665,0
|
|
20230705,095900,31392370,2665,2665,2665,2665,9
|
|
20230705,095800,31368385,2665,2665,2665,2655,55
|
|
20230705,095700,31222150,2665,2660,2665,2655,1002
|
|
20230705,095600,28561320,2655,2655,2655,2655,0
|
|
20230705,095500,28561320,2655,2665,2665,2655,3839
|
|
20230705,095400,18353640,2665,2665,2665,2660,1270
|
|
20230705,095300,14969590,2670,2670,2670,2670,3
|
|
20230705,095200,14961580,2670,2670,2670,2670,1
|
|
20230705,095100,14958910,2670,2670,2670,2670,26
|
|
20230705,095000,14889490,2665,2665,2665,2665,0
|
|
20230705,094900,14889490,2665,2665,2665,2665,230
|
|
20230705,094800,14276540,2665,2665,2665,2665,0
|
|
20230705,094700,14276540,2665,2665,2665,2665,0
|
|
20230705,094600,14276540,2665,2665,2665,2665,186
|
|
20230705,094500,13780850,2665,2670,2670,2665,81
|
|
20230705,094400,13564975,2670,2670,2670,2670,0
|
|
20230705,094300,13564975,2670,2670,2670,2670,0
|
|
20230705,094200,13564975,2670,2670,2670,2670,40
|
|
20230705,094100,13458175,2670,2670,2670,2670,43
|
|
20230705,094000,13343365,2670,2670,2670,2670,0
|
|
20230705,093900,13343365,2670,2670,2670,2670,135
|
|
20230705,093800,12982915,2665,2665,2665,2665,240
|
|
20230705,093700,12343315,2670,2670,2670,2670,10
|
|
20230705,093600,12316615,2670,2670,2670,2670,30
|
|
20230705,093500,12236515,2670,2670,2670,2670,124
|
|
20230705,093400,11905435,2670,2670,2670,2670,0
|
|
20230705,093300,11905435,2670,2670,2670,2670,1838
|
|
20230705,093200,6997975,2675,2675,2675,2675,0
|
|
20230705,093100,6997975,2675,2675,2675,2675,28
|
|
20230705,093000,6923075,2670,2670,2670,2670,198
|
|
20230705,092900,6394415,2680,2680,2680,2680,0
|
|
20230705,092800,6394415,2680,2680,2680,2680,0
|
|
20230705,092700,6394415,2680,2680,2680,2680,45
|
|
20230705,092600,6273815,2680,2680,2680,2675,217
|
|
20230705,092500,5693295,2680,2680,2680,2680,40
|
|
20230705,092400,5586095,2680,2680,2680,2680,178
|
|
20230705,092300,5109055,2680,2680,2680,2680,500
|
|
20230705,092200,3769055,2680,2680,2680,2680,0
|
|
20230705,092100,3769055,2680,2680,2680,2680,0
|
|
20230705,092000,3769055,2680,2680,2680,2680,0
|
|
20230705,091900,3769055,2680,2680,2680,2680,0
|
|
20230705,091800,3769055,2680,2685,2685,2680,37
|
|
20230705,091700,3669735,2690,2690,2690,2690,0
|
|
20230705,091600,3669735,2690,2690,2690,2690,10
|
|
20230705,091500,3642835,2685,2685,2685,2685,0
|
|
20230705,091400,3642835,2685,2685,2685,2685,49
|
|
20230705,091300,3511270,2685,2685,2685,2685,0
|
|
20230705,091200,3511270,2685,2685,2685,2685,0
|
|
20230705,091100,3511270,2685,2685,2685,2685,2
|
|
20230705,091000,3505900,2685,2685,2685,2685,0
|
|
20230705,090900,3505900,2685,2685,2685,2685,0
|
|
20230705,090800,3505900,2685,2685,2685,2685,0
|
|
20230705,090700,3505900,2685,2685,2685,2685,0
|
|
20230705,090600,3505900,2685,2685,2685,2685,40
|
|
20230705,090500,3398500,2685,2685,2685,2685,50
|
|
20230705,090400,3264250,2685,2685,2685,2685,2
|
|
20230705,090300,3258880,2680,2680,2680,2680,0
|
|
20230705,090200,3258880,2680,2680,2680,2680,0
|
|
20230705,090100,3258880,2680,2680,2680,2680,0
|
|
20230705,090000,3258880,2680,2680,2680,2680,1216
|