621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191800,256780070,2050,2050,2050,2050,2489
|
|
20230704,191700,256780070,2050,2050,2050,2050,0
|
|
20230704,191600,256780070,2050,2050,2050,2050,0
|
|
20230704,191500,256780070,2050,2050,2050,2050,0
|
|
20230704,191400,256780070,2050,2050,2050,2050,0
|
|
20230704,191300,256780070,2050,2050,2050,2050,0
|
|
20230704,191200,256780070,2050,2050,2050,2050,0
|
|
20230704,191100,256780070,2050,2050,2050,2050,0
|
|
20230704,191000,256780070,2050,2050,2050,2050,0
|
|
20230704,190900,256780070,2050,2050,2050,2050,0
|
|
20230704,190800,256780070,2050,2050,2050,2050,0
|
|
20230704,190700,256780070,2050,2050,2050,2050,0
|
|
20230704,190600,256780070,2050,2050,2050,2050,0
|
|
20230704,190500,256780070,2050,2050,2050,2050,0
|
|
20230704,190400,256780070,2050,2050,2050,2050,0
|
|
20230704,190300,256780070,2050,2050,2050,2050,0
|
|
20230704,190200,256780070,2050,2050,2050,2050,0
|
|
20230704,190100,256780070,2050,2050,2050,2050,0
|
|
20230704,190000,256780070,2050,2050,2050,2050,0
|
|
20230704,185900,256780070,2050,2050,2050,2050,0
|
|
20230704,185800,256780070,2050,2050,2050,2050,0
|
|
20230704,185700,256780070,2050,2050,2050,2050,0
|
|
20230704,185600,256780070,2050,2050,2050,2050,0
|
|
20230704,185500,256780070,2050,2050,2050,2050,0
|
|
20230704,185400,256780070,2050,2050,2050,2050,0
|
|
20230704,185300,256780070,2050,2050,2050,2050,0
|
|
20230704,185200,256780070,2050,2050,2050,2050,0
|
|
20230704,185100,256780070,2050,2050,2050,2050,0
|
|
20230704,185000,256780070,2050,2050,2050,2050,0
|
|
20230704,184900,256780070,2050,2050,2050,2050,0
|
|
20230704,184800,256780070,2050,2050,2050,2050,2489
|
|
20230704,184700,256780070,2050,2050,2050,2050,0
|
|
20230704,184600,256780070,2050,2050,2050,2050,0
|
|
20230704,184500,256780070,2050,2050,2050,2050,0
|
|
20230704,184400,256780070,2050,2050,2050,2050,0
|
|
20230704,184300,256780070,2050,2050,2050,2050,0
|
|
20230704,184200,256780070,2050,2050,2050,2050,0
|
|
20230704,184100,256780070,2050,2050,2050,2050,0
|
|
20230704,184000,256780070,2050,2050,2050,2050,0
|
|
20230704,183900,256780070,2050,2050,2050,2050,0
|
|
20230704,183800,256780070,2050,2050,2050,2050,0
|
|
20230704,183700,256780070,2050,2050,2050,2050,0
|
|
20230704,183600,256780070,2050,2050,2050,2050,0
|
|
20230704,183500,256780070,2050,2050,2050,2050,0
|
|
20230704,183400,256780070,2050,2050,2050,2050,0
|
|
20230704,183300,256780070,2050,2050,2050,2050,0
|
|
20230704,183200,256780070,2050,2050,2050,2050,0
|
|
20230704,183100,256780070,2050,2050,2050,2050,0
|
|
20230704,183000,256780070,2050,2050,2050,2050,0
|
|
20230704,182900,256780070,2050,2050,2050,2050,0
|
|
20230704,182800,256780070,2050,2050,2050,2050,0
|
|
20230704,182700,256780070,2050,2050,2050,2050,0
|
|
20230704,182600,256780070,2050,2050,2050,2050,0
|
|
20230704,182500,256780070,2050,2050,2050,2050,0
|
|
20230704,182400,256780070,2050,2050,2050,2050,0
|
|
20230704,182300,256780070,2050,2050,2050,2050,0
|
|
20230704,182200,256780070,2050,2050,2050,2050,0
|
|
20230704,182100,256780070,2050,2050,2050,2050,0
|
|
20230704,182000,256780070,2050,2050,2050,2050,0
|
|
20230704,181900,256780070,2050,2050,2050,2050,0
|
|
20230704,181800,256780070,2050,2050,2050,2050,2489
|
|
20230704,181700,256780070,2050,2050,2050,2050,0
|
|
20230704,181600,256780070,2050,2050,2050,2050,0
|
|
20230704,181500,256780070,2050,2050,2050,2050,0
|
|
20230704,181400,256780070,2050,2050,2050,2050,0
|
|
20230704,181300,256780070,2050,2050,2050,2050,0
|
|
20230704,181200,256780070,2050,2050,2050,2050,0
|
|
20230704,181100,256780070,2050,2050,2050,2050,0
|
|
20230704,181000,256780070,2050,2050,2050,2050,0
|
|
20230704,180900,256780070,2050,2050,2050,2050,0
|
|
20230704,180800,256780070,2050,2050,2050,2050,0
|
|
20230704,180700,256780070,2050,2050,2050,2050,0
|
|
20230704,180600,256780070,2050,2050,2050,2050,0
|
|
20230704,180500,256780070,2050,2050,2050,2050,0
|
|
20230704,180400,256780070,2050,2050,2050,2050,0
|
|
20230704,180300,256780070,2050,2050,2050,2050,0
|
|
20230704,180200,256780070,2050,2050,2050,2050,0
|
|
20230704,180100,256780070,2050,2050,2050,2050,0
|
|
20230704,180000,256780070,2050,2050,2050,2050,0
|
|
20230704,175900,256780070,2050,2050,2050,2050,0
|
|
20230704,175800,256780070,2050,2050,2050,2050,0
|
|
20230704,175700,256780070,2050,2050,2050,2050,0
|
|
20230704,175600,256780070,2050,2050,2050,2050,0
|
|
20230704,175500,256780070,2050,2050,2050,2050,0
|
|
20230704,175400,256780070,2050,2050,2050,2050,0
|
|
20230704,175300,256780070,2050,2050,2050,2050,0
|
|
20230704,175200,256780070,2050,2050,2050,2050,0
|
|
20230704,175100,256780070,2050,2050,2050,2050,0
|
|
20230704,175000,256780070,2050,2050,2050,2050,0
|
|
20230704,174900,256780070,2050,2050,2050,2050,0
|
|
20230704,174800,256780070,2050,2050,2050,2050,2489
|
|
20230704,174700,256780070,2050,2050,2050,2050,0
|
|
20230704,174600,256780070,2050,2050,2050,2050,0
|
|
20230704,174500,256780070,2050,2050,2050,2050,0
|
|
20230704,174400,256780070,2050,2050,2050,2050,0
|
|
20230704,174300,256780070,2050,2050,2050,2050,0
|
|
20230704,174200,256780070,2050,2050,2050,2050,0
|
|
20230704,174100,256780070,2050,2050,2050,2050,0
|
|
20230704,174000,256780070,2050,2050,2050,2050,0
|
|
20230704,173900,256780070,2050,2050,2050,2050,0
|
|
20230704,173800,256780070,2050,2050,2050,2050,0
|
|
20230704,173700,256780070,2050,2050,2050,2050,0
|
|
20230704,173600,256780070,2050,2050,2050,2050,0
|
|
20230704,173500,256780070,2050,2050,2050,2050,0
|
|
20230704,173400,256780070,2050,2050,2050,2050,0
|
|
20230704,173300,256780070,2050,2050,2050,2050,0
|
|
20230704,173200,256780070,2050,2050,2050,2050,0
|
|
20230704,173100,256780070,2050,2050,2050,2050,0
|
|
20230704,173000,256780070,2050,2050,2050,2050,0
|
|
20230704,172900,256780070,2050,2050,2050,2050,0
|
|
20230704,172800,256780070,2050,2050,2050,2050,0
|
|
20230704,172700,256780070,2050,2050,2050,2050,0
|
|
20230704,172600,256780070,2050,2050,2050,2050,0
|
|
20230704,172500,256780070,2050,2050,2050,2050,0
|
|
20230704,172400,256780070,2050,2050,2050,2050,0
|
|
20230704,172300,256780070,2050,2050,2050,2050,0
|
|
20230704,172200,256780070,2050,2050,2050,2050,0
|
|
20230704,172100,256780070,2050,2050,2050,2050,0
|
|
20230704,172000,256780070,2050,2050,2050,2050,0
|
|
20230704,171900,256780070,2050,2050,2050,2050,0
|
|
20230704,171800,256780070,2050,2050,2050,2050,2489
|
|
20230704,171700,256780070,2050,2050,2050,2050,0
|
|
20230704,171600,256780070,2050,2050,2050,2050,0
|
|
20230704,171500,256780070,2050,2050,2050,2050,0
|
|
20230704,171400,256780070,2050,2050,2050,2050,0
|
|
20230704,171300,256780070,2050,2050,2050,2050,0
|
|
20230704,171200,256780070,2050,2050,2050,2050,0
|
|
20230704,171100,256780070,2050,2050,2050,2050,0
|
|
20230704,171000,256780070,2050,2050,2050,2050,0
|
|
20230704,170900,256780070,2050,2050,2050,2050,0
|
|
20230704,170800,256780070,2050,2050,2050,2050,0
|
|
20230704,170700,256780070,2050,2050,2050,2050,0
|
|
20230704,170600,256780070,2050,2050,2050,2050,0
|
|
20230704,170500,256780070,2050,2050,2050,2050,0
|
|
20230704,170400,256780070,2050,2050,2050,2050,0
|
|
20230704,170300,256780070,2050,2050,2050,2050,0
|
|
20230704,170200,256780070,2050,2050,2050,2050,0
|
|
20230704,170100,256780070,2050,2050,2050,2050,0
|
|
20230704,170000,256780070,2050,2050,2050,2050,0
|
|
20230704,165900,256780070,2050,2050,2050,2050,0
|
|
20230704,165800,256780070,2050,2050,2050,2050,0
|
|
20230704,165700,256780070,2050,2050,2050,2050,0
|
|
20230704,165600,256780070,2050,2050,2050,2050,0
|
|
20230704,165500,256780070,2050,2050,2050,2050,0
|
|
20230704,165400,256780070,2050,2050,2050,2050,0
|
|
20230704,165300,256780070,2050,2050,2050,2050,0
|
|
20230704,165200,256780070,2050,2050,2050,2050,0
|
|
20230704,165100,256780070,2050,2050,2050,2050,0
|
|
20230704,165000,256780070,2050,2050,2050,2050,0
|
|
20230704,164900,256780070,2050,2050,2050,2050,0
|
|
20230704,164800,256780070,2050,2050,2050,2050,2489
|
|
20230704,164700,256780070,2050,2050,2050,2050,0
|
|
20230704,164600,256780070,2050,2050,2050,2050,0
|
|
20230704,164500,256780070,2050,2050,2050,2050,0
|
|
20230704,164400,256780070,2050,2050,2050,2050,0
|
|
20230704,164300,256780070,2050,2050,2050,2050,0
|
|
20230704,164200,256780070,2050,2050,2050,2050,0
|
|
20230704,164100,256780070,2050,2050,2050,2050,0
|
|
20230704,164000,256780070,2050,2050,2050,2050,0
|
|
20230704,163900,256780070,2050,2050,2050,2050,0
|
|
20230704,163800,256780070,2050,2050,2050,2050,0
|
|
20230704,163700,256780070,2050,2050,2050,2050,0
|
|
20230704,163600,256780070,2050,2050,2050,2050,0
|
|
20230704,163500,256780070,2050,2050,2050,2050,0
|
|
20230704,163400,256780070,2050,2050,2050,2050,0
|
|
20230704,163300,256780070,2050,2050,2050,2050,0
|
|
20230704,163200,256780070,2050,2050,2050,2050,0
|
|
20230704,163100,256780070,2050,2050,2050,2050,0
|
|
20230704,163000,256780070,2050,2050,2050,2050,0
|
|
20230704,162900,256780070,2050,2050,2050,2050,0
|
|
20230704,162800,256780070,2050,2050,2050,2050,0
|
|
20230704,162700,256780070,2050,2050,2050,2050,0
|
|
20230704,162600,256780070,2050,2050,2050,2050,0
|
|
20230704,162500,256780070,2050,2050,2050,2050,0
|
|
20230704,162400,256780070,2050,2050,2050,2050,0
|
|
20230704,162300,256780070,2050,2050,2050,2050,0
|
|
20230704,162200,256780070,2050,2050,2050,2050,0
|
|
20230704,162100,256780070,2050,2050,2050,2050,0
|
|
20230704,162000,256780070,2050,2050,2050,2050,0
|
|
20230704,161900,256780070,2050,2050,2050,2050,0
|
|
20230704,161800,256780070,2050,2050,2050,2050,2489
|
|
20230704,161700,256780070,2050,2050,2050,2050,0
|
|
20230704,161600,256780070,2050,2050,2050,2050,0
|
|
20230704,161500,256780070,2050,2050,2050,2050,0
|
|
20230704,161400,256780070,2050,2050,2050,2050,0
|
|
20230704,161300,256780070,2050,2050,2050,2050,0
|
|
20230704,161200,256780070,2050,2050,2050,2050,0
|
|
20230704,161100,256780070,2050,2050,2050,2050,0
|
|
20230704,161000,256780070,2050,2050,2050,2050,0
|
|
20230704,160900,256780070,2050,2050,2050,2050,0
|
|
20230704,160800,256780070,2050,2050,2050,2050,0
|
|
20230704,160700,256780070,2050,2050,2050,2050,0
|
|
20230704,160600,256780070,2050,2050,2050,2050,0
|
|
20230704,160500,256780070,2050,2050,2050,2050,0
|
|
20230704,160400,256780070,2050,2050,2050,2050,0
|
|
20230704,160300,256780070,2050,2050,2050,2050,0
|
|
20230704,160200,256780070,2050,2050,2050,2050,0
|
|
20230704,160100,256780070,2050,2050,2050,2050,0
|
|
20230704,160000,256780070,2050,2050,2050,2050,0
|
|
20230704,155900,256780070,2050,2050,2050,2050,0
|
|
20230704,155800,256780070,2050,2050,2050,2050,0
|
|
20230704,155700,256780070,2050,2050,2050,2050,0
|
|
20230704,155600,256780070,2050,2050,2050,2050,0
|
|
20230704,155500,256780070,2050,2050,2050,2050,0
|
|
20230704,155400,256780070,2050,2050,2050,2050,0
|
|
20230704,155300,256780070,2050,2050,2050,2050,0
|
|
20230704,155200,256780070,2050,2050,2050,2050,0
|
|
20230704,155100,256780070,2050,2050,2050,2050,0
|
|
20230704,155000,256780070,2050,2050,2050,2050,0
|
|
20230704,154900,256780070,2050,2050,2050,2050,0
|
|
20230704,154800,256780070,2050,2050,2050,2050,2489
|
|
20230704,154700,256780070,2050,2050,2050,2050,0
|
|
20230704,154600,256780070,2050,2050,2050,2050,0
|
|
20230704,154500,256780070,2050,2050,2050,2050,0
|
|
20230704,154400,256780070,2050,2050,2050,2050,0
|
|
20230704,154300,256780070,2050,2050,2050,2050,0
|
|
20230704,154200,256780070,2050,2050,2050,2050,0
|
|
20230704,154100,256780070,2050,2050,2050,2050,0
|
|
20230704,154000,256780070,2050,2050,2050,2050,0
|
|
20230704,153900,256780070,2050,2050,2050,2050,0
|
|
20230704,153800,256780070,2050,2050,2050,2050,0
|
|
20230704,153700,256780070,2050,2050,2050,2050,0
|
|
20230704,153600,256780070,2050,2050,2050,2050,0
|
|
20230704,153500,256780070,2050,2050,2050,2050,0
|
|
20230704,153400,256780070,2050,2050,2050,2050,0
|
|
20230704,153300,256780070,2050,2050,2050,2050,0
|
|
20230704,153200,256780070,2050,2050,2050,2050,0
|
|
20230704,153100,256780070,2050,2050,2050,2050,0
|
|
20230704,153000,256780070,2050,2050,2050,2050,2489
|
|
20230704,152900,251677620,2055,2055,2055,2055,0
|
|
20230704,152800,251677620,2055,2055,2055,2055,0
|
|
20230704,152700,251677620,2055,2055,2055,2055,0
|
|
20230704,152600,251677620,2055,2055,2055,2055,0
|
|
20230704,152500,251677620,2055,2055,2055,2055,0
|
|
20230704,152400,251677620,2055,2055,2055,2055,0
|
|
20230704,152300,251677620,2055,2055,2055,2055,0
|
|
20230704,152200,251677620,2055,2055,2055,2055,0
|
|
20230704,152100,251677620,2055,2055,2055,2055,0
|
|
20230704,152000,251677620,2055,2055,2055,2055,0
|
|
20230704,151900,251677620,2055,2050,2055,2050,316
|
|
20230704,151800,251029815,2035,2040,2055,2035,669
|
|
20230704,151700,249665900,2045,2045,2045,2045,211
|
|
20230704,151600,249234405,2055,2045,2055,2045,2
|
|
20230704,151500,249230305,2050,2050,2050,2050,285
|
|
20230704,151400,248646055,2050,2050,2050,2050,7
|
|
20230704,151300,248631705,2050,2050,2050,2050,8
|
|
20230704,151200,248615305,2055,2055,2055,2050,203
|
|
20230704,151100,248199145,2050,2050,2050,2050,18
|
|
20230704,151000,248162245,2050,2055,2055,2050,6
|
|
20230704,150900,248149920,2055,2055,2055,2055,486
|
|
20230704,150800,247151190,2055,2055,2055,2055,2
|
|
20230704,150700,247147080,2055,2035,2055,2035,1215
|
|
20230704,150600,244667640,2040,2040,2040,2040,292
|
|
20230704,150500,244071960,2040,2045,2045,2040,1494
|
|
20230704,150400,241021395,2045,2045,2050,2045,1520
|
|
20230704,150300,237912370,2050,2050,2050,2050,0
|
|
20230704,150200,237912370,2050,2050,2050,2050,1
|
|
20230704,150100,237910320,2045,2045,2045,2045,0
|
|
20230704,150000,237910320,2045,2050,2050,2045,36
|
|
20230704,145900,237836665,2045,2045,2045,2045,0
|
|
20230704,145800,237836665,2045,2045,2045,2045,1
|
|
20230704,145700,237834620,2050,2050,2050,2050,260
|
|
20230704,145600,237301620,2050,2050,2050,2050,0
|
|
20230704,145500,237301620,2050,2050,2050,2050,1
|
|
20230704,145400,237299570,2050,2050,2050,2050,0
|
|
20230704,145300,237299570,2050,2050,2050,2050,0
|
|
20230704,145200,237299570,2050,2050,2050,2050,18
|
|
20230704,145100,237262670,2055,2055,2055,2055,15
|
|
20230704,145000,237231845,2055,2055,2055,2055,2
|
|
20230704,144900,237227735,2055,2055,2055,2055,0
|
|
20230704,144800,237227735,2055,2050,2055,2050,5
|
|
20230704,144700,237217480,2050,2050,2050,2050,1
|
|
20230704,144600,237215430,2055,2055,2055,2055,430
|
|
20230704,144500,236331780,2055,2055,2055,2055,0
|
|
20230704,144400,236331780,2055,2050,2055,2045,241
|
|
20230704,144300,235838425,2050,2050,2050,2050,395
|
|
20230704,144200,235028675,2055,2050,2055,2045,1103
|
|
20230704,144100,232768155,2050,2050,2050,2050,0
|
|
20230704,144000,232768155,2050,2050,2050,2050,0
|
|
20230704,143900,232768155,2050,2050,2050,2050,0
|
|
20230704,143800,232768155,2050,2055,2055,2050,505
|
|
20230704,143700,231732880,2055,2055,2055,2055,10
|
|
20230704,143600,231712330,2050,2050,2050,2050,0
|
|
20230704,143500,231712330,2050,2050,2050,2050,100
|
|
20230704,143400,231507330,2055,2055,2055,2055,77
|
|
20230704,143300,231349095,2055,2055,2055,2055,0
|
|
20230704,143200,231349095,2055,2040,2055,2030,1105
|
|
20230704,143100,229100725,2055,2055,2055,2055,48
|
|
20230704,143000,229002085,2055,2055,2055,2055,170
|
|
20230704,142900,228652735,2055,2055,2055,2055,0
|
|
20230704,142800,228652735,2055,2050,2055,2050,538
|
|
20230704,142700,227549085,2050,2050,2050,2050,0
|
|
20230704,142600,227549085,2050,2050,2050,2050,0
|
|
20230704,142500,227549085,2050,2050,2050,2050,0
|
|
20230704,142400,227549085,2050,2050,2050,2050,0
|
|
20230704,142300,227549085,2050,2050,2050,2050,0
|
|
20230704,142200,227549085,2050,2050,2050,2050,10
|
|
20230704,142100,227528585,2035,2035,2035,2035,0
|
|
20230704,142000,227528585,2035,2035,2035,2035,257
|
|
20230704,141900,227005590,2035,2035,2035,2035,234
|
|
20230704,141800,226529400,2040,2040,2040,2040,30
|
|
20230704,141700,226468200,2040,2040,2040,2040,0
|
|
20230704,141600,226468200,2040,2040,2040,2040,2734
|
|
20230704,141500,220890840,2040,2040,2040,2040,121
|
|
20230704,141400,220644000,2050,2050,2050,2050,0
|
|
20230704,141300,220644000,2050,2050,2050,2050,0
|
|
20230704,141200,220644000,2050,2050,2050,2050,0
|
|
20230704,141100,220644000,2050,2045,2050,2045,20
|
|
20230704,141000,220603010,2050,2050,2050,2050,0
|
|
20230704,140900,220603010,2050,2050,2050,2050,0
|
|
20230704,140800,220603010,2050,2050,2050,2050,975
|
|
20230704,140700,218604260,2055,2055,2055,2055,0
|
|
20230704,140600,218604260,2055,2055,2055,2055,0
|
|
20230704,140500,218604260,2055,2055,2055,2055,324
|
|
20230704,140400,217938440,2055,2055,2055,2055,0
|
|
20230704,140300,217938440,2055,2040,2055,2035,1993
|
|
20230704,140200,213859825,2055,2055,2055,2055,0
|
|
20230704,140100,213859825,2055,2055,2055,2055,0
|
|
20230704,140000,213859825,2055,2055,2055,2055,0
|
|
20230704,135900,213859825,2055,2055,2055,2055,0
|
|
20230704,135800,213859825,2055,2055,2055,2055,0
|
|
20230704,135700,213859825,2055,2055,2055,2055,500
|
|
20230704,135600,212832325,2055,2055,2055,2055,0
|
|
20230704,135500,212832325,2055,2055,2055,2055,273
|
|
20230704,135400,212271310,2055,2055,2055,2055,0
|
|
20230704,135300,212271310,2055,2055,2055,2055,0
|
|
20230704,135200,212271310,2055,2055,2055,2055,0
|
|
20230704,135100,212271310,2055,2040,2055,2040,20
|
|
20230704,135000,212230365,2025,2025,2025,2025,4
|
|
20230704,134900,212222265,2025,2055,2055,2025,5228
|
|
20230704,134800,201578850,2055,2055,2055,2055,0
|
|
20230704,134700,201578850,2055,2055,2055,2055,0
|
|
20230704,134600,201578850,2055,2055,2055,2055,2
|
|
20230704,134500,201574740,2055,2055,2055,2055,1
|
|
20230704,134400,201572685,2050,2050,2050,2050,0
|
|
20230704,134300,201572685,2050,2050,2050,2050,36
|
|
20230704,134200,201498885,2050,2050,2055,2050,863
|
|
20230704,134100,199725585,2050,2050,2050,2050,0
|
|
20230704,134000,199725585,2050,2050,2050,2050,0
|
|
20230704,133900,199725585,2050,2050,2050,2050,252
|
|
20230704,133800,199208985,2050,2050,2050,2050,0
|
|
20230704,133700,199208985,2050,2050,2050,2050,0
|
|
20230704,133600,199208985,2050,2050,2050,2050,0
|
|
20230704,133500,199208985,2050,2050,2050,2050,1
|
|
20230704,133400,199206935,2045,2045,2045,2045,29
|
|
20230704,133300,199147630,2045,2045,2045,2045,0
|
|
20230704,133200,199147630,2045,2045,2045,2045,0
|
|
20230704,133100,199147630,2045,2045,2045,2045,0
|
|
20230704,133000,199147630,2045,2040,2045,2040,520
|
|
20230704,132900,198086120,2040,2040,2040,2040,123
|
|
20230704,132800,197835200,2045,2045,2045,2045,0
|
|
20230704,132700,197835200,2045,2045,2045,2045,0
|
|
20230704,132600,197835200,2045,2045,2045,2045,0
|
|
20230704,132500,197835200,2045,2045,2045,2045,501
|
|
20230704,132400,196810655,2035,2035,2035,2035,0
|
|
20230704,132300,196810655,2035,2035,2035,2035,0
|
|
20230704,132200,196810655,2035,2045,2045,2035,2250
|
|
20230704,132100,192222320,2045,2045,2045,2045,0
|
|
20230704,132000,192222320,2045,2045,2045,2045,0
|
|
20230704,131900,192222320,2045,2045,2045,2045,0
|
|
20230704,131800,192222320,2045,2045,2045,2045,0
|
|
20230704,131700,192222320,2045,2045,2045,2045,0
|
|
20230704,131600,192222320,2045,2045,2045,2045,0
|
|
20230704,131500,192222320,2045,2045,2045,2045,0
|
|
20230704,131400,192222320,2045,2045,2045,2045,150
|
|
20230704,131300,191915570,2045,2045,2045,2045,0
|
|
20230704,131200,191915570,2045,2045,2045,2045,1
|
|
20230704,131100,191913525,2045,2045,2045,2045,0
|
|
20230704,131000,191913525,2045,2045,2045,2045,0
|
|
20230704,130900,191913525,2045,2045,2045,2045,0
|
|
20230704,130800,191913525,2045,2045,2045,2045,0
|
|
20230704,130700,191913525,2045,2045,2045,2045,0
|
|
20230704,130600,191913525,2045,2045,2045,2045,0
|
|
20230704,130500,191913525,2045,2045,2045,2045,0
|
|
20230704,130400,191913525,2045,2045,2045,2045,0
|
|
20230704,130300,191913525,2045,2045,2045,2045,0
|
|
20230704,130200,191913525,2045,2045,2045,2045,0
|
|
20230704,130100,191913525,2045,2045,2045,2045,977
|
|
20230704,130000,189915560,2040,2040,2040,2040,13
|
|
20230704,125900,189889040,2040,2040,2040,2040,28
|
|
20230704,125800,189831920,2040,2045,2045,2040,2
|
|
20230704,125700,189827835,2040,2040,2040,2040,0
|
|
20230704,125600,189827835,2040,2040,2040,2040,475
|
|
20230704,125500,188858835,2040,2040,2040,2040,15
|
|
20230704,125400,188828235,2045,2045,2045,2045,100
|
|
20230704,125300,188623735,2045,2045,2045,2045,19
|
|
20230704,125200,188584880,2045,2045,2045,2045,100
|
|
20230704,125100,188380380,2045,2045,2045,2045,130
|
|
20230704,125000,188114530,2045,2045,2045,2045,0
|
|
20230704,124900,188114530,2045,2045,2045,2045,0
|
|
20230704,124800,188114530,2045,2045,2045,2045,0
|
|
20230704,124700,188114530,2045,2045,2045,2045,0
|
|
20230704,124600,188114530,2045,2045,2045,2045,1
|
|
20230704,124500,188112485,2035,2035,2035,2035,100
|
|
20230704,124400,187908985,2045,2045,2045,2045,0
|
|
20230704,124300,187908985,2045,2045,2045,2045,0
|
|
20230704,124200,187908985,2045,2045,2045,2045,0
|
|
20230704,124100,187908985,2045,2045,2045,2045,0
|
|
20230704,124000,187908985,2045,2045,2045,2045,0
|
|
20230704,123900,187908985,2045,2045,2045,2045,100
|
|
20230704,123800,187704485,2045,2045,2045,2045,0
|
|
20230704,123700,187704485,2045,2045,2045,2045,0
|
|
20230704,123600,187704485,2045,2045,2045,2045,0
|
|
20230704,123500,187704485,2045,2045,2045,2045,11
|
|
20230704,123400,187681990,2045,2045,2045,2045,0
|
|
20230704,123300,187681990,2045,2030,2045,2030,1489
|
|
20230704,123200,184651985,2045,2030,2045,2030,101
|
|
20230704,123100,184446940,2030,2035,2045,2030,330
|
|
20230704,123000,183775370,2030,2030,2030,2020,2232
|
|
20230704,122900,179255600,2030,2045,2050,2030,5250
|
|
20230704,122800,168591310,2030,2030,2030,2030,0
|
|
20230704,122700,168591310,2030,2040,2040,2030,2951
|
|
20230704,122600,162589545,2050,2050,2050,2050,1
|
|
20230704,122500,162587495,2045,2045,2045,2045,1000
|
|
20230704,122400,160542495,2050,2050,2050,2050,310
|
|
20230704,122300,159906995,2050,2050,2050,2050,0
|
|
20230704,122200,159906995,2050,2050,2050,2050,0
|
|
20230704,122100,159906995,2050,2050,2050,2050,0
|
|
20230704,122000,159906995,2050,2050,2050,2050,250
|
|
20230704,121900,159394495,2050,2050,2050,2050,0
|
|
20230704,121800,159394495,2050,2050,2050,2050,975
|
|
20230704,121700,157395745,2050,2050,2050,2050,0
|
|
20230704,121600,157395745,2050,2050,2050,2050,0
|
|
20230704,121500,157395745,2050,2050,2050,2050,0
|
|
20230704,121400,157395745,2050,2050,2050,2050,0
|
|
20230704,121300,157395745,2050,2050,2050,2050,21
|
|
20230704,121200,157352695,2050,2050,2050,2050,10
|
|
20230704,121100,157332195,2050,2050,2050,2050,50
|
|
20230704,121000,157229695,2050,2050,2050,2050,0
|
|
20230704,120900,157229695,2050,2050,2050,2050,0
|
|
20230704,120800,157229695,2050,2050,2050,2050,0
|
|
20230704,120700,157229695,2050,2050,2050,2050,500
|
|
20230704,120600,156204695,2050,2050,2050,2050,0
|
|
20230704,120500,156204695,2050,2050,2050,2050,0
|
|
20230704,120400,156204695,2050,2050,2050,2050,0
|
|
20230704,120300,156204695,2050,2050,2050,2050,0
|
|
20230704,120200,156204695,2050,2050,2050,2050,15
|
|
20230704,120100,156173945,2050,2050,2050,2050,0
|
|
20230704,120000,156173945,2050,2050,2050,2050,1500
|
|
20230704,115900,153098945,2045,2045,2045,2045,0
|
|
20230704,115800,153098945,2045,2045,2045,2045,0
|
|
20230704,115700,153098945,2045,2045,2045,2045,0
|
|
20230704,115600,153098945,2045,2045,2045,2045,165
|
|
20230704,115500,152761520,2045,2045,2045,2045,0
|
|
20230704,115400,152761520,2045,2045,2045,2045,0
|
|
20230704,115300,152761520,2045,2045,2045,2045,48
|
|
20230704,115200,152663360,2050,2050,2050,2050,0
|
|
20230704,115100,152663360,2050,2050,2050,2050,0
|
|
20230704,115000,152663360,2050,2050,2050,2050,0
|
|
20230704,114900,152663360,2050,2050,2050,2050,0
|
|
20230704,114800,152663360,2050,2050,2050,2050,46
|
|
20230704,114700,152569060,2050,2050,2050,2050,30
|
|
20230704,114600,152507560,2050,2050,2050,2050,241
|
|
20230704,114500,152013510,2050,2050,2050,2050,0
|
|
20230704,114400,152013510,2050,2050,2050,2050,0
|
|
20230704,114300,152013510,2050,2050,2050,2050,0
|
|
20230704,114200,152013510,2050,2050,2050,2050,2
|
|
20230704,114100,152009410,2035,2035,2035,2035,0
|
|
20230704,114000,152009410,2035,2035,2035,2035,0
|
|
20230704,113900,152009410,2035,2045,2045,2035,998
|
|
20230704,113800,149976480,2050,2050,2050,2050,0
|
|
20230704,113700,149976480,2050,2050,2050,2050,521
|
|
20230704,113600,148908430,2050,2050,2050,2050,10
|
|
20230704,113500,148887930,2050,2050,2050,2050,1
|
|
20230704,113400,148885880,2040,2040,2040,2040,473
|
|
20230704,113300,147920960,2050,2050,2050,2050,0
|
|
20230704,113200,147920960,2050,2050,2050,2050,6
|
|
20230704,113100,147908660,2050,2050,2050,2050,0
|
|
20230704,113000,147908660,2050,2050,2050,2050,0
|
|
20230704,112900,147908660,2050,2050,2050,2050,0
|
|
20230704,112800,147908660,2050,2050,2050,2050,0
|
|
20230704,112700,147908660,2050,2050,2050,2050,0
|
|
20230704,112600,147908660,2050,2050,2050,2050,1
|
|
20230704,112500,147906610,2050,2050,2050,2050,2
|
|
20230704,112400,147902510,2050,2050,2050,2050,0
|
|
20230704,112300,147902510,2050,2050,2050,2050,25
|
|
20230704,112200,147851260,2050,2050,2050,2050,0
|
|
20230704,112100,147851260,2050,2050,2050,2050,0
|
|
20230704,112000,147851260,2050,2050,2050,2050,0
|
|
20230704,111900,147851260,2050,2050,2050,2050,0
|
|
20230704,111800,147851260,2050,2040,2050,2040,106
|
|
20230704,111700,147635010,2040,2040,2040,2040,0
|
|
20230704,111600,147635010,2040,2040,2040,2040,0
|
|
20230704,111500,147635010,2040,2040,2040,2040,0
|
|
20230704,111400,147635010,2040,2040,2040,2040,0
|
|
20230704,111300,147635010,2040,2040,2040,2040,300
|
|
20230704,111200,147023010,2055,2055,2055,2055,0
|
|
20230704,111100,147023010,2055,2055,2055,2055,0
|
|
20230704,111000,147023010,2055,2055,2055,2055,0
|
|
20230704,110900,147023010,2055,2055,2055,2055,0
|
|
20230704,110800,147023010,2055,2055,2055,2050,130
|
|
20230704,110700,146755865,2055,2055,2055,2055,50
|
|
20230704,110600,146653115,2050,2050,2050,2050,0
|
|
20230704,110500,146653115,2050,2050,2050,2050,0
|
|
20230704,110400,146653115,2050,2055,2055,2050,10
|
|
20230704,110300,146632570,2055,2055,2055,2055,200
|
|
20230704,110200,146221570,2055,2040,2055,2040,1659
|
|
20230704,110100,142818795,2040,2040,2040,2040,0
|
|
20230704,110000,142818795,2040,2040,2040,2040,0
|
|
20230704,105900,142818795,2040,2035,2040,2035,51
|
|
20230704,105800,142715005,2040,2040,2040,2040,530
|
|
20230704,105700,141633805,2050,2045,2050,2040,2128
|
|
20230704,105600,137287435,2050,2050,2050,2050,0
|
|
20230704,105500,137287435,2050,2050,2050,2050,151
|
|
20230704,105400,136977885,2050,2050,2050,2050,0
|
|
20230704,105300,136977885,2050,2050,2050,2050,0
|
|
20230704,105200,136977885,2050,2050,2050,2050,0
|
|
20230704,105100,136977885,2050,2050,2050,2050,2
|
|
20230704,105000,136973785,2050,2045,2050,2045,1838
|
|
20230704,104900,133205890,2045,2045,2045,2045,0
|
|
20230704,104800,133205890,2045,2045,2045,2045,0
|
|
20230704,104700,133205890,2045,2050,2050,2030,20037
|
|
20230704,104600,92481125,2050,2050,2050,2050,0
|
|
20230704,104500,92481125,2050,2050,2050,2050,510
|
|
20230704,104400,91435625,2045,2045,2045,2045,0
|
|
20230704,104300,91435625,2045,2045,2045,2045,144
|
|
20230704,104200,91141145,2050,2050,2050,2050,395
|
|
20230704,104100,90331395,2050,2050,2050,2050,5
|
|
20230704,104000,90321145,2055,2055,2055,2055,0
|
|
20230704,103900,90321145,2055,2055,2055,2055,0
|
|
20230704,103800,90321145,2055,2055,2055,2055,2
|
|
20230704,103700,90317035,2045,2050,2050,2045,500
|
|
20230704,103600,89294175,2050,2050,2050,2050,59
|
|
20230704,103500,89173225,2050,2050,2050,2050,1
|
|
20230704,103400,89171175,2045,2050,2055,2045,2248
|
|
20230704,103300,84563995,2050,2050,2050,2050,5
|
|
20230704,103200,84553745,2060,2060,2060,2060,0
|
|
20230704,103100,84553745,2060,2060,2060,2060,0
|
|
20230704,103000,84553745,2060,2060,2060,2060,200
|
|
20230704,102900,84141745,2060,2060,2060,2060,0
|
|
20230704,102800,84141745,2060,2060,2060,2060,0
|
|
20230704,102700,84141745,2060,2060,2060,2060,498
|
|
20230704,102600,83115865,2060,2055,2060,2055,696
|
|
20230704,102500,81684535,2055,2055,2055,2055,1
|
|
20230704,102400,81682480,2050,2055,2055,2050,1546
|
|
20230704,102300,78512180,2055,2055,2055,2055,0
|
|
20230704,102200,78512180,2055,2050,2055,2050,2
|
|
20230704,102100,78508075,2060,2060,2060,2060,0
|
|
20230704,102000,78508075,2060,2060,2060,2060,0
|
|
20230704,101900,78508075,2060,2060,2060,2060,0
|
|
20230704,101800,78508075,2060,2060,2060,2060,0
|
|
20230704,101700,78508075,2060,2060,2060,2060,20
|
|
20230704,101600,78466875,2060,2055,2060,2055,411
|
|
20230704,101500,77622215,2055,2055,2055,2055,0
|
|
20230704,101400,77622215,2055,2055,2055,2055,0
|
|
20230704,101300,77622215,2055,2055,2055,2055,0
|
|
20230704,101200,77622215,2055,2055,2055,2055,95
|
|
20230704,101100,77426990,2055,2055,2055,2055,50
|
|
20230704,101000,77324240,2055,2055,2055,2050,523
|
|
20230704,100900,76249625,2055,2055,2055,2055,0
|
|
20230704,100800,76249625,2055,2055,2055,2055,300
|
|
20230704,100700,75633125,2055,2055,2055,2055,572
|
|
20230704,100600,74457665,2055,2055,2055,2050,1291
|
|
20230704,100500,71807090,2055,2055,2055,2055,29
|
|
20230704,100400,71747495,2055,2055,2055,2055,10
|
|
20230704,100300,71726945,2055,2055,2055,2055,50
|
|
20230704,100200,71624195,2055,2055,2055,2055,60
|
|
20230704,100100,71500895,2055,2055,2055,2055,50
|
|
20230704,100000,71398145,2055,2045,2055,2045,8
|
|
20230704,095900,71381735,2055,2055,2055,2055,16
|
|
20230704,095800,71348855,2055,2055,2055,2055,0
|
|
20230704,095700,71348855,2055,2055,2055,2055,0
|
|
20230704,095600,71348855,2055,2055,2055,2055,0
|
|
20230704,095500,71348855,2055,2040,2055,2040,409
|
|
20230704,095400,70511450,2040,2055,2055,2040,401
|
|
20230704,095300,69692000,2045,2045,2045,2045,100
|
|
20230704,095200,69487500,2045,2045,2045,2045,10
|
|
20230704,095100,69467050,2055,2050,2055,2050,5
|
|
20230704,095000,69456795,2045,2045,2045,2045,6
|
|
20230704,094900,69444525,2050,2055,2055,2050,324
|
|
20230704,094800,68780185,2055,2065,2070,2055,380
|
|
20230704,094700,67998690,2065,2065,2065,2065,96
|
|
20230704,094600,67800450,2070,2070,2070,2070,0
|
|
20230704,094500,67800450,2070,2070,2070,2070,63
|
|
20230704,094400,67670040,2070,2070,2070,2055,3935
|
|
20230704,094300,59532950,2070,2070,2070,2070,3
|
|
20230704,094200,59526740,2055,2055,2055,2055,1
|
|
20230704,094100,59524685,2070,2070,2070,2065,397
|
|
20230704,094000,58704395,2070,2070,2070,2070,0
|
|
20230704,093900,58704395,2070,2070,2070,2070,22
|
|
20230704,093800,58658855,2070,2060,2070,2060,3018
|
|
20230704,093700,52440695,2070,2070,2070,2070,2
|
|
20230704,093600,52436555,2070,2070,2070,2070,57
|
|
20230704,093500,52318565,2055,2070,2070,2055,1301
|
|
20230704,093400,49636165,2070,2060,2070,2060,263
|
|
20230704,093300,49094355,2055,2060,2060,2055,686
|
|
20230704,093200,47684620,2060,2070,2070,2055,1436
|
|
20230704,093100,44726400,2065,2060,2065,2060,1037
|
|
20230704,093000,42586450,2065,2065,2065,2065,12
|
|
20230704,092900,42561670,2060,2065,2065,2060,105
|
|
20230704,092800,42345345,2060,2060,2065,2060,431
|
|
20230704,092700,41455980,2065,2065,2065,2065,1
|
|
20230704,092600,41453915,2060,2060,2065,2060,317
|
|
20230704,092500,40800870,2060,2060,2060,2060,70
|
|
20230704,092400,40656670,2065,2065,2065,2065,23
|
|
20230704,092300,40609175,2055,2065,2065,2055,13
|
|
20230704,092200,40582340,2065,2060,2065,2060,526
|
|
20230704,092100,39496670,2050,2055,2055,2050,411
|
|
20230704,092000,38652995,2055,2055,2055,2055,107
|
|
20230704,091900,38433110,2050,2045,2055,2045,1099
|
|
20230704,091800,36180820,2050,2035,2050,2035,77
|
|
20230704,091700,36024075,2050,2045,2050,2045,5
|
|
20230704,091600,36013840,2050,2050,2050,2050,0
|
|
20230704,091500,36013840,2050,2050,2050,2035,414
|
|
20230704,091400,35169575,2050,2050,2050,2050,11
|
|
20230704,091300,35147025,2050,2050,2050,2050,0
|
|
20230704,091200,35147025,2050,2050,2050,2050,1
|
|
20230704,091100,35144975,2035,2040,2040,2035,1048
|
|
20230704,091000,33008610,2040,2050,2050,2040,991
|
|
20230704,090900,30980710,2050,2050,2050,2050,0
|
|
20230704,090800,30980710,2050,2050,2050,2050,3
|
|
20230704,090700,30974560,2040,2040,2040,2040,0
|
|
20230704,090600,30974560,2040,2050,2050,2040,201
|
|
20230704,090500,30564510,2035,2035,2035,2035,0
|
|
20230704,090400,30564510,2035,2050,2050,2035,427
|
|
20230704,090300,29693625,2050,2055,2055,2045,2425
|
|
20230704,090200,24721500,2065,2065,2065,2060,1249
|
|
20230704,090100,22145310,2070,2055,2075,2055,405
|
|
20230704,090000,21307800,2040,2040,2040,2040,10445
|