663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200000,80876145,3565,3565,3565,3565,1151
|
|
20230607,195900,80876145,3565,3565,3565,3565,0
|
|
20230607,195800,80876145,3565,3565,3565,3565,0
|
|
20230607,195700,80876145,3565,3565,3565,3565,0
|
|
20230607,195600,80876145,3565,3565,3565,3565,0
|
|
20230607,195500,80876145,3565,3565,3565,3565,0
|
|
20230607,195400,80876145,3565,3565,3565,3565,0
|
|
20230607,195300,80876145,3565,3565,3565,3565,0
|
|
20230607,195200,80876145,3565,3565,3565,3565,0
|
|
20230607,195100,80876145,3565,3565,3565,3565,0
|
|
20230607,195000,80876145,3565,3565,3565,3565,0
|
|
20230607,194900,80876145,3565,3565,3565,3565,0
|
|
20230607,194800,80876145,3565,3565,3565,3565,0
|
|
20230607,194700,80876145,3565,3565,3565,3565,0
|
|
20230607,194600,80876145,3565,3565,3565,3565,0
|
|
20230607,194500,80876145,3565,3565,3565,3565,0
|
|
20230607,194400,80876145,3565,3565,3565,3565,0
|
|
20230607,194300,80876145,3565,3565,3565,3565,0
|
|
20230607,194200,80876145,3565,3565,3565,3565,0
|
|
20230607,194100,80876145,3565,3565,3565,3565,0
|
|
20230607,194000,80876145,3565,3565,3565,3565,0
|
|
20230607,193900,80876145,3565,3565,3565,3565,0
|
|
20230607,193800,80876145,3565,3565,3565,3565,0
|
|
20230607,193700,80876145,3565,3565,3565,3565,0
|
|
20230607,193600,80876145,3565,3565,3565,3565,0
|
|
20230607,193500,80876145,3565,3565,3565,3565,0
|
|
20230607,193400,80876145,3565,3565,3565,3565,0
|
|
20230607,193300,80876145,3565,3565,3565,3565,0
|
|
20230607,193200,80876145,3565,3565,3565,3565,0
|
|
20230607,193100,80876145,3565,3565,3565,3565,0
|
|
20230607,193000,80876145,3565,3565,3565,3565,1151
|
|
20230607,192900,80876145,3565,3565,3565,3565,0
|
|
20230607,192800,80876145,3565,3565,3565,3565,0
|
|
20230607,192700,80876145,3565,3565,3565,3565,0
|
|
20230607,192600,80876145,3565,3565,3565,3565,0
|
|
20230607,192500,80876145,3565,3565,3565,3565,0
|
|
20230607,192400,80876145,3565,3565,3565,3565,0
|
|
20230607,192300,80876145,3565,3565,3565,3565,0
|
|
20230607,192200,80876145,3565,3565,3565,3565,0
|
|
20230607,192100,80876145,3565,3565,3565,3565,0
|
|
20230607,192000,80876145,3565,3565,3565,3565,0
|
|
20230607,191900,80876145,3565,3565,3565,3565,0
|
|
20230607,191800,80876145,3565,3565,3565,3565,0
|
|
20230607,191700,80876145,3565,3565,3565,3565,0
|
|
20230607,191600,80876145,3565,3565,3565,3565,0
|
|
20230607,191500,80876145,3565,3565,3565,3565,0
|
|
20230607,191400,80876145,3565,3565,3565,3565,0
|
|
20230607,191300,80876145,3565,3565,3565,3565,0
|
|
20230607,191200,80876145,3565,3565,3565,3565,0
|
|
20230607,191100,80876145,3565,3565,3565,3565,0
|
|
20230607,191000,80876145,3565,3565,3565,3565,0
|
|
20230607,190900,80876145,3565,3565,3565,3565,0
|
|
20230607,190800,80876145,3565,3565,3565,3565,0
|
|
20230607,190700,80876145,3565,3565,3565,3565,0
|
|
20230607,190600,80876145,3565,3565,3565,3565,0
|
|
20230607,190500,80876145,3565,3565,3565,3565,0
|
|
20230607,190400,80876145,3565,3565,3565,3565,0
|
|
20230607,190300,80876145,3565,3565,3565,3565,0
|
|
20230607,190200,80876145,3565,3565,3565,3565,0
|
|
20230607,190100,80876145,3565,3565,3565,3565,0
|
|
20230607,190000,80876145,3565,3565,3565,3565,1151
|
|
20230607,185900,80876145,3565,3565,3565,3565,0
|
|
20230607,185800,80876145,3565,3565,3565,3565,0
|
|
20230607,185700,80876145,3565,3565,3565,3565,0
|
|
20230607,185600,80876145,3565,3565,3565,3565,0
|
|
20230607,185500,80876145,3565,3565,3565,3565,0
|
|
20230607,185400,80876145,3565,3565,3565,3565,0
|
|
20230607,185300,80876145,3565,3565,3565,3565,0
|
|
20230607,185200,80876145,3565,3565,3565,3565,0
|
|
20230607,185100,80876145,3565,3565,3565,3565,0
|
|
20230607,185000,80876145,3565,3565,3565,3565,0
|
|
20230607,184900,80876145,3565,3565,3565,3565,0
|
|
20230607,184800,80876145,3565,3565,3565,3565,0
|
|
20230607,184700,80876145,3565,3565,3565,3565,0
|
|
20230607,184600,80876145,3565,3565,3565,3565,0
|
|
20230607,184500,80876145,3565,3565,3565,3565,0
|
|
20230607,184400,80876145,3565,3565,3565,3565,0
|
|
20230607,184300,80876145,3565,3565,3565,3565,0
|
|
20230607,184200,80876145,3565,3565,3565,3565,0
|
|
20230607,184100,80876145,3565,3565,3565,3565,0
|
|
20230607,184000,80876145,3565,3565,3565,3565,0
|
|
20230607,183900,80876145,3565,3565,3565,3565,0
|
|
20230607,183800,80876145,3565,3565,3565,3565,0
|
|
20230607,183700,80876145,3565,3565,3565,3565,0
|
|
20230607,183600,80876145,3565,3565,3565,3565,0
|
|
20230607,183500,80876145,3565,3565,3565,3565,0
|
|
20230607,183400,80876145,3565,3565,3565,3565,0
|
|
20230607,183300,80876145,3565,3565,3565,3565,0
|
|
20230607,183200,80876145,3565,3565,3565,3565,0
|
|
20230607,183100,80876145,3565,3565,3565,3565,0
|
|
20230607,183000,80876145,3565,3565,3565,3565,1151
|
|
20230607,182900,80876145,3565,3565,3565,3565,0
|
|
20230607,182800,80876145,3565,3565,3565,3565,0
|
|
20230607,182700,80876145,3565,3565,3565,3565,0
|
|
20230607,182600,80876145,3565,3565,3565,3565,0
|
|
20230607,182500,80876145,3565,3565,3565,3565,0
|
|
20230607,182400,80876145,3565,3565,3565,3565,0
|
|
20230607,182300,80876145,3565,3565,3565,3565,0
|
|
20230607,182200,80876145,3565,3565,3565,3565,0
|
|
20230607,182100,80876145,3565,3565,3565,3565,0
|
|
20230607,182000,80876145,3565,3565,3565,3565,0
|
|
20230607,181900,80876145,3565,3565,3565,3565,0
|
|
20230607,181800,80876145,3565,3565,3565,3565,0
|
|
20230607,181700,80876145,3565,3565,3565,3565,0
|
|
20230607,181600,80876145,3565,3565,3565,3565,0
|
|
20230607,181500,80876145,3565,3565,3565,3565,0
|
|
20230607,181400,80876145,3565,3565,3565,3565,0
|
|
20230607,181300,80876145,3565,3565,3565,3565,0
|
|
20230607,181200,80876145,3565,3565,3565,3565,0
|
|
20230607,181100,80876145,3565,3565,3565,3565,0
|
|
20230607,181000,80876145,3565,3565,3565,3565,0
|
|
20230607,180900,80876145,3565,3565,3565,3565,0
|
|
20230607,180800,80876145,3565,3565,3565,3565,0
|
|
20230607,180700,80876145,3565,3565,3565,3565,0
|
|
20230607,180600,80876145,3565,3565,3565,3565,0
|
|
20230607,180500,80876145,3565,3565,3565,3565,0
|
|
20230607,180400,80876145,3565,3565,3565,3565,0
|
|
20230607,180300,80876145,3565,3565,3565,3565,0
|
|
20230607,180200,80876145,3565,3565,3565,3565,0
|
|
20230607,180100,80876145,3565,3565,3565,3565,0
|
|
20230607,180000,80876145,3565,3565,3565,3565,1151
|
|
20230607,175900,80876145,3565,3565,3565,3565,0
|
|
20230607,175800,80876145,3565,3565,3565,3565,0
|
|
20230607,175700,80876145,3565,3565,3565,3565,0
|
|
20230607,175600,80876145,3565,3565,3565,3565,0
|
|
20230607,175500,80876145,3565,3565,3565,3565,0
|
|
20230607,175400,80876145,3565,3565,3565,3565,0
|
|
20230607,175300,80876145,3565,3565,3565,3565,0
|
|
20230607,175200,80876145,3565,3565,3565,3565,0
|
|
20230607,175100,80876145,3565,3565,3565,3565,0
|
|
20230607,175000,80876145,3565,3565,3565,3565,0
|
|
20230607,174900,80876145,3565,3565,3565,3565,0
|
|
20230607,174800,80876145,3565,3565,3565,3565,0
|
|
20230607,174700,80876145,3565,3565,3565,3565,0
|
|
20230607,174600,80876145,3565,3565,3565,3565,0
|
|
20230607,174500,80876145,3565,3565,3565,3565,0
|
|
20230607,174400,80876145,3565,3565,3565,3565,0
|
|
20230607,174300,80876145,3565,3565,3565,3565,0
|
|
20230607,174200,80876145,3565,3565,3565,3565,0
|
|
20230607,174100,80876145,3565,3565,3565,3565,0
|
|
20230607,174000,80876145,3565,3565,3565,3565,0
|
|
20230607,173900,80876145,3565,3565,3565,3565,0
|
|
20230607,173800,80876145,3565,3565,3565,3565,0
|
|
20230607,173700,80876145,3565,3565,3565,3565,0
|
|
20230607,173600,80876145,3565,3565,3565,3565,0
|
|
20230607,173500,80876145,3565,3565,3565,3565,0
|
|
20230607,173400,80876145,3565,3565,3565,3565,0
|
|
20230607,173300,80876145,3565,3565,3565,3565,0
|
|
20230607,173200,80876145,3565,3565,3565,3565,0
|
|
20230607,173100,80876145,3565,3565,3565,3565,0
|
|
20230607,173000,80876145,3565,3565,3565,3565,1151
|
|
20230607,172900,80876145,3565,3565,3565,3565,0
|
|
20230607,172800,80876145,3565,3565,3565,3565,0
|
|
20230607,172700,80876145,3565,3565,3565,3565,0
|
|
20230607,172600,80876145,3565,3565,3565,3565,0
|
|
20230607,172500,80876145,3565,3565,3565,3565,0
|
|
20230607,172400,80876145,3565,3565,3565,3565,0
|
|
20230607,172300,80876145,3565,3565,3565,3565,0
|
|
20230607,172200,80876145,3565,3565,3565,3565,0
|
|
20230607,172100,80876145,3565,3565,3565,3565,0
|
|
20230607,172000,80876145,3565,3565,3565,3565,0
|
|
20230607,171900,80876145,3565,3565,3565,3565,0
|
|
20230607,171800,80876145,3565,3565,3565,3565,0
|
|
20230607,171700,80876145,3565,3565,3565,3565,0
|
|
20230607,171600,80876145,3565,3565,3565,3565,0
|
|
20230607,171500,80876145,3565,3565,3565,3565,0
|
|
20230607,171400,80876145,3565,3565,3565,3565,0
|
|
20230607,171300,80876145,3565,3565,3565,3565,0
|
|
20230607,171200,80876145,3565,3565,3565,3565,0
|
|
20230607,171100,80876145,3565,3565,3565,3565,0
|
|
20230607,171000,80876145,3565,3565,3565,3565,0
|
|
20230607,170900,80876145,3565,3565,3565,3565,0
|
|
20230607,170800,80876145,3565,3565,3565,3565,0
|
|
20230607,170700,80876145,3565,3565,3565,3565,0
|
|
20230607,170600,80876145,3565,3565,3565,3565,0
|
|
20230607,170500,80876145,3565,3565,3565,3565,0
|
|
20230607,170400,80876145,3565,3565,3565,3565,0
|
|
20230607,170300,80876145,3565,3565,3565,3565,0
|
|
20230607,170200,80876145,3565,3565,3565,3565,0
|
|
20230607,170100,80876145,3565,3565,3565,3565,0
|
|
20230607,170000,80876145,3565,3565,3565,3565,1151
|
|
20230607,165900,80876145,3565,3565,3565,3565,0
|
|
20230607,165800,80876145,3565,3565,3565,3565,0
|
|
20230607,165700,80876145,3565,3565,3565,3565,0
|
|
20230607,165600,80876145,3565,3565,3565,3565,0
|
|
20230607,165500,80876145,3565,3565,3565,3565,0
|
|
20230607,165400,80876145,3565,3565,3565,3565,0
|
|
20230607,165300,80876145,3565,3565,3565,3565,0
|
|
20230607,165200,80876145,3565,3565,3565,3565,0
|
|
20230607,165100,80876145,3565,3565,3565,3565,0
|
|
20230607,165000,80876145,3565,3565,3565,3565,0
|
|
20230607,164900,80876145,3565,3565,3565,3565,0
|
|
20230607,164800,80876145,3565,3565,3565,3565,0
|
|
20230607,164700,80876145,3565,3565,3565,3565,0
|
|
20230607,164600,80876145,3565,3565,3565,3565,0
|
|
20230607,164500,80876145,3565,3565,3565,3565,0
|
|
20230607,164400,80876145,3565,3565,3565,3565,0
|
|
20230607,164300,80876145,3565,3565,3565,3565,0
|
|
20230607,164200,80876145,3565,3565,3565,3565,0
|
|
20230607,164100,80876145,3565,3565,3565,3565,0
|
|
20230607,164000,80876145,3565,3565,3565,3565,0
|
|
20230607,163900,80876145,3565,3565,3565,3565,0
|
|
20230607,163800,80876145,3565,3565,3565,3565,0
|
|
20230607,163700,80876145,3565,3565,3565,3565,0
|
|
20230607,163600,80876145,3565,3565,3565,3565,0
|
|
20230607,163500,80876145,3565,3565,3565,3565,0
|
|
20230607,163400,80876145,3565,3565,3565,3565,0
|
|
20230607,163300,80876145,3565,3565,3565,3565,0
|
|
20230607,163200,80876145,3565,3565,3565,3565,0
|
|
20230607,163100,80876145,3565,3565,3565,3565,0
|
|
20230607,163000,80876145,3565,3565,3565,3565,1151
|
|
20230607,162900,80876145,3565,3565,3565,3565,0
|
|
20230607,162800,80876145,3565,3565,3565,3565,0
|
|
20230607,162700,80876145,3565,3565,3565,3565,0
|
|
20230607,162600,80876145,3565,3565,3565,3565,0
|
|
20230607,162500,80876145,3565,3565,3565,3565,0
|
|
20230607,162400,80876145,3565,3565,3565,3565,0
|
|
20230607,162300,80876145,3565,3565,3565,3565,0
|
|
20230607,162200,80876145,3565,3565,3565,3565,0
|
|
20230607,162100,80876145,3565,3565,3565,3565,0
|
|
20230607,162000,80876145,3565,3565,3565,3565,0
|
|
20230607,161900,80876145,3565,3565,3565,3565,0
|
|
20230607,161800,80876145,3565,3565,3565,3565,0
|
|
20230607,161700,80876145,3565,3565,3565,3565,0
|
|
20230607,161600,80876145,3565,3565,3565,3565,0
|
|
20230607,161500,80876145,3565,3565,3565,3565,0
|
|
20230607,161400,80876145,3565,3565,3565,3565,0
|
|
20230607,161300,80876145,3565,3565,3565,3565,0
|
|
20230607,161200,80876145,3565,3565,3565,3565,0
|
|
20230607,161100,80876145,3565,3565,3565,3565,0
|
|
20230607,161000,80876145,3565,3565,3565,3565,0
|
|
20230607,160900,80876145,3565,3565,3565,3565,0
|
|
20230607,160800,80876145,3565,3565,3565,3565,0
|
|
20230607,160700,80876145,3565,3565,3565,3565,0
|
|
20230607,160600,80876145,3565,3565,3565,3565,0
|
|
20230607,160500,80876145,3565,3565,3565,3565,0
|
|
20230607,160400,80876145,3565,3565,3565,3565,0
|
|
20230607,160300,80876145,3565,3565,3565,3565,0
|
|
20230607,160200,80876145,3565,3565,3565,3565,0
|
|
20230607,160100,80876145,3565,3565,3565,3565,0
|
|
20230607,160000,80876145,3565,3565,3565,3565,1151
|
|
20230607,155900,80876145,3565,3565,3565,3565,0
|
|
20230607,155800,80876145,3565,3565,3565,3565,0
|
|
20230607,155700,80876145,3565,3565,3565,3565,0
|
|
20230607,155600,80876145,3565,3565,3565,3565,0
|
|
20230607,155500,80876145,3565,3565,3565,3565,0
|
|
20230607,155400,80876145,3565,3565,3565,3565,0
|
|
20230607,155300,80876145,3565,3565,3565,3565,0
|
|
20230607,155200,80876145,3565,3565,3565,3565,0
|
|
20230607,155100,80876145,3565,3565,3565,3565,0
|
|
20230607,155000,80876145,3565,3565,3565,3565,0
|
|
20230607,154900,80876145,3565,3565,3565,3565,0
|
|
20230607,154800,80876145,3565,3565,3565,3565,0
|
|
20230607,154700,80876145,3565,3565,3565,3565,0
|
|
20230607,154600,80876145,3565,3565,3565,3565,0
|
|
20230607,154500,80876145,3565,3565,3565,3565,0
|
|
20230607,154400,80876145,3565,3565,3565,3565,0
|
|
20230607,154300,80876145,3565,3565,3565,3565,0
|
|
20230607,154200,80876145,3565,3565,3565,3565,0
|
|
20230607,154100,80876145,3565,3565,3565,3565,0
|
|
20230607,154000,80876145,3565,3565,3565,3565,0
|
|
20230607,153900,80876145,3565,3565,3565,3565,0
|
|
20230607,153800,80876145,3565,3565,3565,3565,0
|
|
20230607,153700,80876145,3565,3565,3565,3565,0
|
|
20230607,153600,80876145,3565,3565,3565,3565,0
|
|
20230607,153500,80876145,3565,3565,3565,3565,0
|
|
20230607,153400,80876145,3565,3565,3565,3565,0
|
|
20230607,153300,80876145,3565,3565,3565,3565,0
|
|
20230607,153200,80876145,3565,3565,3565,3565,0
|
|
20230607,153100,80876145,3565,3565,3565,3565,0
|
|
20230607,153000,80876145,3565,3565,3565,3565,2302
|
|
20230607,152900,76772830,3565,3565,3565,3565,0
|
|
20230607,152800,76772830,3565,3565,3565,3565,0
|
|
20230607,152700,76772830,3565,3565,3565,3565,0
|
|
20230607,152600,76772830,3565,3565,3565,3565,0
|
|
20230607,152500,76772830,3565,3565,3565,3565,0
|
|
20230607,152400,76772830,3565,3565,3565,3565,0
|
|
20230607,152300,76772830,3565,3565,3565,3565,0
|
|
20230607,152200,76772830,3565,3565,3565,3565,0
|
|
20230607,152100,76772830,3565,3565,3565,3565,0
|
|
20230607,152000,76772830,3565,3565,3565,3565,0
|
|
20230607,151900,76772830,3565,3565,3565,3565,1
|
|
20230607,151800,76769265,3565,3565,3565,3565,0
|
|
20230607,151700,76769265,3565,3565,3565,3565,0
|
|
20230607,151600,76769265,3565,3565,3565,3565,0
|
|
20230607,151500,76769265,3565,3565,3565,3565,0
|
|
20230607,151400,76769265,3565,3565,3565,3565,0
|
|
20230607,151300,76769265,3565,3565,3565,3565,1
|
|
20230607,151200,76765700,3550,3560,3560,3550,112
|
|
20230607,151100,76367080,3570,3570,3570,3570,0
|
|
20230607,151000,76367080,3570,3570,3570,3570,0
|
|
20230607,150900,76367080,3570,3570,3570,3570,0
|
|
20230607,150800,76367080,3570,3570,3570,3570,0
|
|
20230607,150700,76367080,3570,3570,3570,3570,0
|
|
20230607,150600,76367080,3570,3570,3570,3570,0
|
|
20230607,150500,76367080,3570,3570,3570,3570,0
|
|
20230607,150400,76367080,3570,3540,3570,3540,1000
|
|
20230607,150300,72817730,3540,3535,3540,3535,209
|
|
20230607,150200,72078390,3540,3540,3540,3540,0
|
|
20230607,150100,72078390,3540,3540,3540,3540,0
|
|
20230607,150000,72078390,3540,3540,3540,3540,0
|
|
20230607,145900,72078390,3540,3540,3540,3540,0
|
|
20230607,145800,72078390,3540,3540,3540,3540,0
|
|
20230607,145700,72078390,3540,3540,3540,3540,3
|
|
20230607,145600,72067770,3540,3540,3540,3540,0
|
|
20230607,145500,72067770,3540,3540,3540,3540,20
|
|
20230607,145400,71996970,3540,3540,3540,3540,50
|
|
20230607,145300,71819970,3540,3535,3540,3535,105
|
|
20230607,145200,71448520,3535,3535,3535,3535,0
|
|
20230607,145100,71448520,3535,3535,3535,3535,0
|
|
20230607,145000,71448520,3535,3535,3535,3535,0
|
|
20230607,144900,71448520,3535,3535,3535,3535,1
|
|
20230607,144800,71444985,3535,3535,3535,3535,5
|
|
20230607,144700,71427310,3540,3530,3540,3530,221
|
|
20230607,144600,70645995,3530,3530,3530,3530,0
|
|
20230607,144500,70645995,3530,3530,3530,3530,0
|
|
20230607,144400,70645995,3530,3530,3530,3530,0
|
|
20230607,144300,70645995,3530,3530,3530,3530,0
|
|
20230607,144200,70645995,3530,3530,3530,3530,0
|
|
20230607,144100,70645995,3530,3530,3530,3530,0
|
|
20230607,144000,70645995,3530,3530,3530,3530,0
|
|
20230607,143900,70645995,3530,3530,3530,3530,0
|
|
20230607,143800,70645995,3530,3530,3530,3530,0
|
|
20230607,143700,70645995,3530,3530,3530,3530,0
|
|
20230607,143600,70645995,3530,3530,3530,3530,0
|
|
20230607,143500,70645995,3530,3530,3530,3530,0
|
|
20230607,143400,70645995,3530,3530,3530,3530,0
|
|
20230607,143300,70645995,3530,3530,3530,3530,0
|
|
20230607,143200,70645995,3530,3530,3530,3530,1
|
|
20230607,143100,70642465,3525,3525,3525,3525,0
|
|
20230607,143000,70642465,3525,3515,3525,3510,2765
|
|
20230607,142900,60915850,3525,3525,3525,3525,0
|
|
20230607,142800,60915850,3525,3525,3525,3525,0
|
|
20230607,142700,60915850,3525,3525,3525,3525,0
|
|
20230607,142600,60915850,3525,3525,3525,3525,0
|
|
20230607,142500,60915850,3525,3515,3525,3515,1123
|
|
20230607,142400,56962960,3520,3520,3520,3520,5
|
|
20230607,142300,56945360,3525,3525,3525,3525,5
|
|
20230607,142200,56927735,3525,3525,3525,3525,0
|
|
20230607,142100,56927735,3525,3525,3525,3525,0
|
|
20230607,142000,56927735,3525,3525,3525,3525,0
|
|
20230607,141900,56927735,3525,3520,3525,3520,210
|
|
20230607,141800,56187985,3525,3525,3525,3525,186
|
|
20230607,141700,55532335,3525,3525,3525,3525,0
|
|
20230607,141600,55532335,3525,3525,3525,3525,100
|
|
20230607,141500,55179835,3525,3525,3525,3525,150
|
|
20230607,141400,54651085,3520,3520,3520,3520,0
|
|
20230607,141300,54651085,3520,3520,3520,3520,0
|
|
20230607,141200,54651085,3520,3520,3520,3520,7
|
|
20230607,141100,54626445,3520,3520,3520,3520,0
|
|
20230607,141000,54626445,3520,3520,3520,3520,1
|
|
20230607,140900,54622925,3520,3530,3530,3515,1844
|
|
20230607,140800,48130595,3540,3540,3540,3540,0
|
|
20230607,140700,48130595,3540,3540,3540,3540,0
|
|
20230607,140600,48130595,3540,3540,3540,3540,0
|
|
20230607,140500,48130595,3540,3540,3540,3540,0
|
|
20230607,140400,48130595,3540,3540,3540,3540,0
|
|
20230607,140300,48130595,3540,3540,3540,3540,0
|
|
20230607,140200,48130595,3540,3540,3540,3540,0
|
|
20230607,140100,48130595,3540,3540,3540,3540,0
|
|
20230607,140000,48130595,3540,3540,3540,3540,0
|
|
20230607,135900,48130595,3540,3540,3540,3540,0
|
|
20230607,135800,48130595,3540,3540,3540,3540,0
|
|
20230607,135700,48130595,3540,3540,3540,3540,0
|
|
20230607,135600,48130595,3540,3540,3540,3540,0
|
|
20230607,135500,48130595,3540,3540,3540,3540,0
|
|
20230607,135400,48130595,3540,3540,3540,3540,0
|
|
20230607,135300,48130595,3540,3540,3540,3540,0
|
|
20230607,135200,48130595,3540,3540,3540,3540,0
|
|
20230607,135100,48130595,3540,3540,3540,3540,0
|
|
20230607,135000,48130595,3540,3540,3540,3540,0
|
|
20230607,134900,48130595,3540,3540,3540,3540,0
|
|
20230607,134800,48130595,3540,3540,3540,3540,0
|
|
20230607,134700,48130595,3540,3540,3540,3540,0
|
|
20230607,134600,48130595,3540,3540,3540,3540,0
|
|
20230607,134500,48130595,3540,3540,3540,3540,0
|
|
20230607,134400,48130595,3540,3540,3540,3540,0
|
|
20230607,134300,48130595,3540,3540,3540,3540,0
|
|
20230607,134200,48130595,3540,3540,3540,3540,0
|
|
20230607,134100,48130595,3540,3540,3540,3540,0
|
|
20230607,134000,48130595,3540,3530,3540,3530,23
|
|
20230607,133900,48049285,3540,3540,3540,3540,0
|
|
20230607,133800,48049285,3540,3540,3540,3540,0
|
|
20230607,133700,48049285,3540,3540,3540,3540,0
|
|
20230607,133600,48049285,3540,3540,3540,3540,10
|
|
20230607,133500,48013885,3540,3540,3540,3540,0
|
|
20230607,133400,48013885,3540,3535,3540,3535,16
|
|
20230607,133300,47957290,3535,3535,3535,3535,21
|
|
20230607,133200,47883055,3535,3535,3535,3535,0
|
|
20230607,133100,47883055,3535,3535,3535,3535,0
|
|
20230607,133000,47883055,3535,3535,3535,3535,0
|
|
20230607,132900,47883055,3535,3535,3535,3535,0
|
|
20230607,132800,47883055,3535,3535,3535,3535,0
|
|
20230607,132700,47883055,3535,3535,3535,3535,0
|
|
20230607,132600,47883055,3535,3535,3535,3535,0
|
|
20230607,132500,47883055,3535,3535,3535,3535,0
|
|
20230607,132400,47883055,3535,3535,3535,3535,0
|
|
20230607,132300,47883055,3535,3535,3535,3535,0
|
|
20230607,132200,47883055,3535,3535,3535,3535,0
|
|
20230607,132100,47883055,3535,3535,3535,3535,0
|
|
20230607,132000,47883055,3535,3535,3535,3535,0
|
|
20230607,131900,47883055,3535,3535,3535,3535,0
|
|
20230607,131800,47883055,3535,3535,3535,3535,0
|
|
20230607,131700,47883055,3535,3535,3535,3535,0
|
|
20230607,131600,47883055,3535,3535,3535,3535,10
|
|
20230607,131500,47847705,3540,3530,3540,3530,1182
|
|
20230607,131400,43675215,3525,3520,3525,3520,2897
|
|
20230607,131300,33471905,3520,3520,3520,3520,0
|
|
20230607,131200,33471905,3520,3525,3535,3520,1926
|
|
20230607,131100,26673835,3535,3535,3535,3535,0
|
|
20230607,131000,26673835,3535,3535,3535,3535,0
|
|
20230607,130900,26673835,3535,3535,3535,3535,0
|
|
20230607,130800,26673835,3535,3535,3535,3535,0
|
|
20230607,130700,26673835,3535,3535,3535,3535,0
|
|
20230607,130600,26673835,3535,3535,3535,3535,0
|
|
20230607,130500,26673835,3535,3535,3535,3535,0
|
|
20230607,130400,26673835,3535,3535,3535,3535,0
|
|
20230607,130300,26673835,3535,3535,3535,3535,0
|
|
20230607,130200,26673835,3535,3535,3535,3535,0
|
|
20230607,130100,26673835,3535,3535,3535,3535,0
|
|
20230607,130000,26673835,3535,3535,3535,3535,0
|
|
20230607,125900,26673835,3535,3530,3535,3525,569
|
|
20230607,125800,24666535,3530,3525,3530,3525,10
|
|
20230607,125700,24631240,3535,3535,3535,3535,0
|
|
20230607,125600,24631240,3535,3530,3535,3530,34
|
|
20230607,125500,24511205,3535,3535,3535,3535,0
|
|
20230607,125400,24511205,3535,3535,3535,3535,0
|
|
20230607,125300,24511205,3535,3535,3535,3535,848
|
|
20230607,125200,21513525,3535,3535,3535,3535,0
|
|
20230607,125100,21513525,3535,3535,3535,3535,0
|
|
20230607,125000,21513525,3535,3535,3535,3535,0
|
|
20230607,124900,21513525,3535,3535,3535,3535,0
|
|
20230607,124800,21513525,3535,3525,3535,3525,9
|
|
20230607,124700,21481755,3530,3525,3530,3525,6
|
|
20230607,124600,21460590,3530,3525,3530,3525,85
|
|
20230607,124500,21160955,3530,3530,3530,3530,0
|
|
20230607,124400,21160955,3530,3530,3530,3530,0
|
|
20230607,124300,21160955,3530,3530,3530,3530,0
|
|
20230607,124200,21160955,3530,3530,3530,3530,0
|
|
20230607,124100,21160955,3530,3530,3530,3530,199
|
|
20230607,124000,20458485,3535,3535,3535,3535,0
|
|
20230607,123900,20458485,3535,3535,3535,3535,0
|
|
20230607,123800,20458485,3535,3535,3535,3535,0
|
|
20230607,123700,20458485,3535,3535,3535,3535,0
|
|
20230607,123600,20458485,3535,3535,3535,3535,0
|
|
20230607,123500,20458485,3535,3535,3535,3535,0
|
|
20230607,123400,20458485,3535,3535,3535,3535,0
|
|
20230607,123300,20458485,3535,3535,3535,3535,0
|
|
20230607,123200,20458485,3535,3535,3535,3535,0
|
|
20230607,123100,20458485,3535,3535,3535,3535,0
|
|
20230607,123000,20458485,3535,3535,3535,3535,0
|
|
20230607,122900,20458485,3535,3535,3535,3535,0
|
|
20230607,122800,20458485,3535,3535,3535,3535,0
|
|
20230607,122700,20458485,3535,3535,3535,3535,0
|
|
20230607,122600,20458485,3535,3535,3535,3535,0
|
|
20230607,122500,20458485,3535,3535,3535,3535,0
|
|
20230607,122400,20458485,3535,3535,3535,3535,0
|
|
20230607,122300,20458485,3535,3535,3535,3535,0
|
|
20230607,122200,20458485,3535,3535,3535,3535,0
|
|
20230607,122100,20458485,3535,3535,3535,3535,0
|
|
20230607,122000,20458485,3535,3535,3535,3535,0
|
|
20230607,121900,20458485,3535,3535,3535,3535,0
|
|
20230607,121800,20458485,3535,3535,3535,3535,0
|
|
20230607,121700,20458485,3535,3535,3535,3535,0
|
|
20230607,121600,20458485,3535,3535,3535,3535,0
|
|
20230607,121500,20458485,3535,3535,3535,3535,0
|
|
20230607,121400,20458485,3535,3535,3535,3535,0
|
|
20230607,121300,20458485,3535,3535,3535,3535,0
|
|
20230607,121200,20458485,3535,3535,3535,3535,2
|
|
20230607,121100,20451415,3540,3540,3540,3540,0
|
|
20230607,121000,20451415,3540,3540,3540,3540,0
|
|
20230607,120900,20451415,3540,3540,3540,3540,0
|
|
20230607,120800,20451415,3540,3540,3540,3540,0
|
|
20230607,120700,20451415,3540,3540,3540,3540,0
|
|
20230607,120600,20451415,3540,3540,3540,3540,1
|
|
20230607,120500,20447875,3535,3535,3535,3535,0
|
|
20230607,120400,20447875,3535,3535,3535,3535,0
|
|
20230607,120300,20447875,3535,3535,3535,3535,0
|
|
20230607,120200,20447875,3535,3535,3535,3535,0
|
|
20230607,120100,20447875,3535,3535,3535,3535,0
|
|
20230607,120000,20447875,3535,3535,3535,3535,0
|
|
20230607,115900,20447875,3535,3535,3535,3535,0
|
|
20230607,115800,20447875,3535,3535,3535,3535,4
|
|
20230607,115700,20433735,3540,3540,3540,3540,0
|
|
20230607,115600,20433735,3540,3540,3540,3540,0
|
|
20230607,115500,20433735,3540,3530,3540,3530,469
|
|
20230607,115400,18778135,3535,3535,3535,3535,0
|
|
20230607,115300,18778135,3535,3535,3535,3535,0
|
|
20230607,115200,18778135,3535,3535,3535,3535,0
|
|
20230607,115100,18778135,3535,3535,3535,3535,0
|
|
20230607,115000,18778135,3535,3535,3535,3535,0
|
|
20230607,114900,18778135,3535,3535,3535,3535,0
|
|
20230607,114800,18778135,3535,3535,3535,3535,0
|
|
20230607,114700,18778135,3535,3535,3535,3535,0
|
|
20230607,114600,18778135,3535,3535,3535,3535,0
|
|
20230607,114500,18778135,3535,3535,3535,3535,0
|
|
20230607,114400,18778135,3535,3535,3535,3535,9
|
|
20230607,114300,18746320,3535,3535,3535,3535,0
|
|
20230607,114200,18746320,3535,3535,3535,3535,0
|
|
20230607,114100,18746320,3535,3535,3535,3535,0
|
|
20230607,114000,18746320,3535,3535,3535,3535,0
|
|
20230607,113900,18746320,3535,3535,3535,3535,100
|
|
20230607,113800,18392820,3530,3530,3530,3530,0
|
|
20230607,113700,18392820,3530,3530,3530,3530,0
|
|
20230607,113600,18392820,3530,3540,3540,3530,1277
|
|
20230607,113500,13879120,3540,3540,3540,3540,0
|
|
20230607,113400,13879120,3540,3540,3540,3540,0
|
|
20230607,113300,13879120,3540,3540,3540,3540,0
|
|
20230607,113200,13879120,3540,3540,3540,3540,25
|
|
20230607,113100,13790620,3540,3540,3540,3540,200
|
|
20230607,113000,13082620,3540,3540,3540,3540,0
|
|
20230607,112900,13082620,3540,3540,3540,3540,0
|
|
20230607,112800,13082620,3540,3540,3540,3540,0
|
|
20230607,112700,13082620,3540,3540,3540,3540,706
|
|
20230607,112600,10583380,3530,3530,3530,3530,0
|
|
20230607,112500,10583380,3530,3530,3530,3530,0
|
|
20230607,112400,10583380,3530,3530,3530,3530,0
|
|
20230607,112300,10583380,3530,3530,3530,3530,0
|
|
20230607,112200,10583380,3530,3530,3530,3530,0
|
|
20230607,112100,10583380,3530,3530,3530,3530,0
|
|
20230607,112000,10583380,3530,3530,3530,3530,0
|
|
20230607,111900,10583380,3530,3530,3530,3530,0
|
|
20230607,111800,10583380,3530,3530,3530,3530,0
|
|
20230607,111700,10583380,3530,3530,3530,3530,0
|
|
20230607,111600,10583380,3530,3530,3530,3530,0
|
|
20230607,111500,10583380,3530,3530,3530,3530,0
|
|
20230607,111400,10583380,3530,3530,3530,3530,1
|
|
20230607,111300,10579850,3540,3540,3540,3540,0
|
|
20230607,111200,10579850,3540,3540,3540,3540,0
|
|
20230607,111100,10579850,3540,3540,3540,3540,10
|
|
20230607,111000,10544450,3535,3535,3535,3535,0
|
|
20230607,110900,10544450,3535,3535,3535,3535,0
|
|
20230607,110800,10544450,3535,3535,3535,3535,0
|
|
20230607,110700,10544450,3535,3535,3535,3535,0
|
|
20230607,110600,10544450,3535,3535,3535,3535,0
|
|
20230607,110500,10544450,3535,3535,3535,3535,0
|
|
20230607,110400,10544450,3535,3535,3535,3535,0
|
|
20230607,110300,10544450,3535,3535,3535,3535,0
|
|
20230607,110200,10544450,3535,3535,3535,3535,0
|
|
20230607,110100,10544450,3535,3535,3535,3535,0
|
|
20230607,110000,10544450,3535,3535,3535,3535,0
|
|
20230607,105900,10544450,3535,3535,3535,3535,0
|
|
20230607,105800,10544450,3535,3535,3535,3535,0
|
|
20230607,105700,10544450,3535,3535,3535,3535,0
|
|
20230607,105600,10544450,3535,3535,3535,3535,0
|
|
20230607,105500,10544450,3535,3535,3535,3535,0
|
|
20230607,105400,10544450,3535,3535,3535,3535,0
|
|
20230607,105300,10544450,3535,3535,3535,3535,0
|
|
20230607,105200,10544450,3535,3535,3535,3535,0
|
|
20230607,105100,10544450,3535,3535,3535,3535,0
|
|
20230607,105000,10544450,3535,3535,3535,3535,0
|
|
20230607,104900,10544450,3535,3535,3535,3535,0
|
|
20230607,104800,10544450,3535,3535,3535,3535,0
|
|
20230607,104700,10544450,3535,3535,3535,3535,0
|
|
20230607,104600,10544450,3535,3535,3535,3535,0
|
|
20230607,104500,10544450,3535,3535,3535,3535,0
|
|
20230607,104400,10544450,3535,3535,3535,3535,0
|
|
20230607,104300,10544450,3535,3540,3540,3535,201
|
|
20230607,104200,9833620,3535,3535,3535,3535,0
|
|
20230607,104100,9833620,3535,3535,3535,3535,510
|
|
20230607,104000,8030770,3530,3530,3530,3530,0
|
|
20230607,103900,8030770,3530,3530,3530,3530,6
|
|
20230607,103800,8009590,3520,3520,3520,3520,1
|
|
20230607,103700,8006070,3535,3535,3535,3535,0
|
|
20230607,103600,8006070,3535,3535,3535,3535,0
|
|
20230607,103500,8006070,3535,3535,3535,3535,0
|
|
20230607,103400,8006070,3535,3535,3535,3535,0
|
|
20230607,103300,8006070,3535,3535,3535,3535,110
|
|
20230607,103200,7617220,3540,3540,3540,3540,0
|
|
20230607,103100,7617220,3540,3540,3540,3540,0
|
|
20230607,103000,7617220,3540,3540,3540,3540,0
|
|
20230607,102900,7617220,3540,3540,3540,3540,0
|
|
20230607,102800,7617220,3540,3540,3540,3540,0
|
|
20230607,102700,7617220,3540,3540,3540,3540,0
|
|
20230607,102600,7617220,3540,3540,3540,3540,0
|
|
20230607,102500,7617220,3540,3530,3540,3530,3
|
|
20230607,102400,7606610,3530,3530,3530,3530,40
|
|
20230607,102300,7465410,3530,3530,3530,3530,0
|
|
20230607,102200,7465410,3530,3530,3530,3530,0
|
|
20230607,102100,7465410,3530,3530,3530,3530,0
|
|
20230607,102000,7465410,3530,3530,3530,3530,0
|
|
20230607,101900,7465410,3530,3530,3530,3530,0
|
|
20230607,101800,7465410,3530,3530,3530,3530,0
|
|
20230607,101700,7465410,3530,3535,3535,3530,12
|
|
20230607,101600,7423045,3540,3540,3540,3540,1
|
|
20230607,101500,7419505,3540,3540,3540,3540,0
|
|
20230607,101400,7419505,3540,3540,3540,3540,40
|
|
20230607,101300,7277905,3530,3530,3530,3530,0
|
|
20230607,101200,7277905,3530,3530,3530,3530,0
|
|
20230607,101100,7277905,3530,3530,3530,3530,0
|
|
20230607,101000,7277905,3530,3530,3530,3530,0
|
|
20230607,100900,7277905,3530,3545,3545,3530,795
|
|
20230607,100800,4467100,3550,3550,3550,3550,0
|
|
20230607,100700,4467100,3550,3550,3550,3550,0
|
|
20230607,100600,4467100,3550,3550,3550,3550,2
|
|
20230607,100500,4460000,3550,3550,3550,3550,0
|
|
20230607,100400,4460000,3550,3550,3550,3550,0
|
|
20230607,100300,4460000,3550,3550,3550,3550,180
|
|
20230607,100200,3821000,3550,3550,3550,3550,0
|
|
20230607,100100,3821000,3550,3550,3550,3550,1
|
|
20230607,100000,3817450,3555,3555,3555,3555,48
|
|
20230607,095900,3646810,3555,3555,3555,3555,1
|
|
20230607,095800,3643255,3540,3540,3540,3540,0
|
|
20230607,095700,3643255,3540,3540,3540,3540,0
|
|
20230607,095600,3643255,3540,3540,3540,3540,0
|
|
20230607,095500,3643255,3540,3540,3540,3540,0
|
|
20230607,095400,3643255,3540,3540,3540,3540,0
|
|
20230607,095300,3643255,3540,3540,3540,3540,0
|
|
20230607,095200,3643255,3540,3540,3540,3540,0
|
|
20230607,095100,3643255,3540,3540,3540,3540,0
|
|
20230607,095000,3643255,3540,3540,3540,3540,0
|
|
20230607,094900,3643255,3540,3540,3540,3540,220
|
|
20230607,094800,2864455,3555,3555,3555,3555,0
|
|
20230607,094700,2864455,3555,3560,3560,3555,138
|
|
20230607,094600,2373775,3560,3565,3565,3560,401
|
|
20230607,094500,945820,3565,3565,3565,3565,0
|
|
20230607,094400,945820,3565,3565,3565,3565,20
|
|
20230607,094300,874520,3565,3565,3565,3565,0
|
|
20230607,094200,874520,3565,3565,3565,3565,0
|
|
20230607,094100,874520,3565,3565,3565,3565,0
|
|
20230607,094000,874520,3565,3565,3565,3565,0
|
|
20230607,093900,874520,3565,3565,3565,3565,0
|
|
20230607,093800,874520,3565,3565,3565,3565,0
|
|
20230607,093700,874520,3565,3565,3565,3560,16
|
|
20230607,093600,817535,3565,3565,3565,3565,90
|
|
20230607,093500,496685,3575,3575,3575,3575,0
|
|
20230607,093400,496685,3575,3575,3575,3575,0
|
|
20230607,093300,496685,3575,3575,3575,3575,1
|
|
20230607,093200,493110,3565,3565,3565,3565,0
|
|
20230607,093100,493110,3565,3565,3565,3565,0
|
|
20230607,093000,493110,3565,3565,3565,3565,0
|
|
20230607,092900,493110,3565,3565,3565,3565,0
|
|
20230607,092800,493110,3565,3565,3565,3565,0
|
|
20230607,092700,493110,3565,3565,3565,3565,0
|
|
20230607,092600,493110,3565,3575,3575,3565,39
|
|
20230607,092500,353775,3565,3565,3565,3565,0
|
|
20230607,092400,353775,3565,3565,3565,3565,0
|
|
20230607,092300,353775,3565,3565,3565,3565,0
|
|
20230607,092200,353775,3565,3565,3565,3565,50
|
|
20230607,092100,175525,3565,3565,3565,3565,0
|
|
20230607,092000,175525,3565,3565,3565,3565,0
|
|
20230607,091900,175525,3565,3565,3565,3565,0
|
|
20230607,091800,175525,3565,3565,3565,3565,0
|
|
20230607,091700,175525,3565,3565,3565,3565,0
|
|
20230607,091600,175525,3565,3565,3565,3565,0
|
|
20230607,091500,175525,3565,3565,3565,3565,0
|
|
20230607,091400,175525,3565,3565,3565,3565,0
|
|
20230607,091300,175525,3565,3565,3565,3565,3
|
|
20230607,091200,164830,3565,3565,3565,3565,0
|
|
20230607,091100,164830,3565,3565,3565,3565,0
|
|
20230607,091000,164830,3565,3565,3565,3565,0
|
|
20230607,090900,164830,3565,3565,3565,3565,4
|
|
20230607,090800,150570,3585,3585,3585,3585,0
|
|
20230607,090700,150570,3585,3585,3585,3585,0
|
|
20230607,090600,150570,3585,3585,3585,3585,0
|
|
20230607,090500,150570,3585,3585,3585,3585,0
|
|
20230607,090400,150570,3585,3585,3585,3585,0
|
|
20230607,090300,150570,3585,3585,3585,3585,0
|
|
20230607,090200,150570,3585,3585,3585,3585,0
|
|
20230607,090100,150570,3585,3585,3585,3585,0
|
|
20230607,090000,150570,3585,3585,3585,3585,42
|