690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,202700,285820775,4620,4620,4620,4620,1926
|
|
20230703,202600,285820775,4620,4620,4620,4620,0
|
|
20230703,202500,285820775,4620,4620,4620,4620,0
|
|
20230703,202400,285820775,4620,4620,4620,4620,0
|
|
20230703,202300,285820775,4620,4620,4620,4620,0
|
|
20230703,202200,285820775,4620,4620,4620,4620,0
|
|
20230703,202100,285820775,4620,4620,4620,4620,0
|
|
20230703,202000,285820775,4620,4620,4620,4620,0
|
|
20230703,201900,285820775,4620,4620,4620,4620,0
|
|
20230703,201800,285820775,4620,4620,4620,4620,0
|
|
20230703,201700,285820775,4620,4620,4620,4620,0
|
|
20230703,201600,285820775,4620,4620,4620,4620,0
|
|
20230703,201500,285820775,4620,4620,4620,4620,0
|
|
20230703,201400,285820775,4620,4620,4620,4620,0
|
|
20230703,201300,285820775,4620,4620,4620,4620,0
|
|
20230703,201200,285820775,4620,4620,4620,4620,0
|
|
20230703,201100,285820775,4620,4620,4620,4620,0
|
|
20230703,201000,285820775,4620,4620,4620,4620,0
|
|
20230703,200900,285820775,4620,4620,4620,4620,0
|
|
20230703,200800,285820775,4620,4620,4620,4620,0
|
|
20230703,200700,285820775,4620,4620,4620,4620,0
|
|
20230703,200600,285820775,4620,4620,4620,4620,0
|
|
20230703,200500,285820775,4620,4620,4620,4620,0
|
|
20230703,200400,285820775,4620,4620,4620,4620,0
|
|
20230703,200300,285820775,4620,4620,4620,4620,0
|
|
20230703,200200,285820775,4620,4620,4620,4620,0
|
|
20230703,200100,285820775,4620,4620,4620,4620,0
|
|
20230703,200000,285820775,4620,4620,4620,4620,0
|
|
20230703,195900,285820775,4620,4620,4620,4620,0
|
|
20230703,195800,285820775,4620,4620,4620,4620,0
|
|
20230703,195700,285820775,4620,4620,4620,4620,1926
|
|
20230703,195600,285820775,4620,4620,4620,4620,0
|
|
20230703,195500,285820775,4620,4620,4620,4620,0
|
|
20230703,195400,285820775,4620,4620,4620,4620,0
|
|
20230703,195300,285820775,4620,4620,4620,4620,0
|
|
20230703,195200,285820775,4620,4620,4620,4620,0
|
|
20230703,195100,285820775,4620,4620,4620,4620,0
|
|
20230703,195000,285820775,4620,4620,4620,4620,0
|
|
20230703,194900,285820775,4620,4620,4620,4620,0
|
|
20230703,194800,285820775,4620,4620,4620,4620,0
|
|
20230703,194700,285820775,4620,4620,4620,4620,0
|
|
20230703,194600,285820775,4620,4620,4620,4620,0
|
|
20230703,194500,285820775,4620,4620,4620,4620,0
|
|
20230703,194400,285820775,4620,4620,4620,4620,0
|
|
20230703,194300,285820775,4620,4620,4620,4620,0
|
|
20230703,194200,285820775,4620,4620,4620,4620,0
|
|
20230703,194100,285820775,4620,4620,4620,4620,0
|
|
20230703,194000,285820775,4620,4620,4620,4620,0
|
|
20230703,193900,285820775,4620,4620,4620,4620,0
|
|
20230703,193800,285820775,4620,4620,4620,4620,0
|
|
20230703,193700,285820775,4620,4620,4620,4620,0
|
|
20230703,193600,285820775,4620,4620,4620,4620,0
|
|
20230703,193500,285820775,4620,4620,4620,4620,0
|
|
20230703,193400,285820775,4620,4620,4620,4620,0
|
|
20230703,193300,285820775,4620,4620,4620,4620,0
|
|
20230703,193200,285820775,4620,4620,4620,4620,0
|
|
20230703,193100,285820775,4620,4620,4620,4620,0
|
|
20230703,193000,285820775,4620,4620,4620,4620,0
|
|
20230703,192900,285820775,4620,4620,4620,4620,0
|
|
20230703,192800,285820775,4620,4620,4620,4620,0
|
|
20230703,192700,285820775,4620,4620,4620,4620,1926
|
|
20230703,192600,285820775,4620,4620,4620,4620,0
|
|
20230703,192500,285820775,4620,4620,4620,4620,0
|
|
20230703,192400,285820775,4620,4620,4620,4620,0
|
|
20230703,192300,285820775,4620,4620,4620,4620,0
|
|
20230703,192200,285820775,4620,4620,4620,4620,0
|
|
20230703,192100,285820775,4620,4620,4620,4620,0
|
|
20230703,192000,285820775,4620,4620,4620,4620,0
|
|
20230703,191900,285820775,4620,4620,4620,4620,0
|
|
20230703,191800,285820775,4620,4620,4620,4620,0
|
|
20230703,191700,285820775,4620,4620,4620,4620,0
|
|
20230703,191600,285820775,4620,4620,4620,4620,0
|
|
20230703,191500,285820775,4620,4620,4620,4620,0
|
|
20230703,191400,285820775,4620,4620,4620,4620,0
|
|
20230703,191300,285820775,4620,4620,4620,4620,0
|
|
20230703,191200,285820775,4620,4620,4620,4620,0
|
|
20230703,191100,285820775,4620,4620,4620,4620,0
|
|
20230703,191000,285820775,4620,4620,4620,4620,0
|
|
20230703,190900,285820775,4620,4620,4620,4620,0
|
|
20230703,190800,285820775,4620,4620,4620,4620,0
|
|
20230703,190700,285820775,4620,4620,4620,4620,0
|
|
20230703,190600,285820775,4620,4620,4620,4620,0
|
|
20230703,190500,285820775,4620,4620,4620,4620,0
|
|
20230703,190400,285820775,4620,4620,4620,4620,0
|
|
20230703,190300,285820775,4620,4620,4620,4620,0
|
|
20230703,190200,285820775,4620,4620,4620,4620,0
|
|
20230703,190100,285820775,4620,4620,4620,4620,0
|
|
20230703,190000,285820775,4620,4620,4620,4620,0
|
|
20230703,185900,285820775,4620,4620,4620,4620,0
|
|
20230703,185800,285820775,4620,4620,4620,4620,0
|
|
20230703,185700,285820775,4620,4620,4620,4620,1926
|
|
20230703,185600,285820775,4620,4620,4620,4620,0
|
|
20230703,185500,285820775,4620,4620,4620,4620,0
|
|
20230703,185400,285820775,4620,4620,4620,4620,0
|
|
20230703,185300,285820775,4620,4620,4620,4620,0
|
|
20230703,185200,285820775,4620,4620,4620,4620,0
|
|
20230703,185100,285820775,4620,4620,4620,4620,0
|
|
20230703,185000,285820775,4620,4620,4620,4620,0
|
|
20230703,184900,285820775,4620,4620,4620,4620,0
|
|
20230703,184800,285820775,4620,4620,4620,4620,0
|
|
20230703,184700,285820775,4620,4620,4620,4620,0
|
|
20230703,184600,285820775,4620,4620,4620,4620,0
|
|
20230703,184500,285820775,4620,4620,4620,4620,0
|
|
20230703,184400,285820775,4620,4620,4620,4620,0
|
|
20230703,184300,285820775,4620,4620,4620,4620,0
|
|
20230703,184200,285820775,4620,4620,4620,4620,0
|
|
20230703,184100,285820775,4620,4620,4620,4620,0
|
|
20230703,184000,285820775,4620,4620,4620,4620,0
|
|
20230703,183900,285820775,4620,4620,4620,4620,0
|
|
20230703,183800,285820775,4620,4620,4620,4620,0
|
|
20230703,183700,285820775,4620,4620,4620,4620,0
|
|
20230703,183600,285820775,4620,4620,4620,4620,0
|
|
20230703,183500,285820775,4620,4620,4620,4620,0
|
|
20230703,183400,285820775,4620,4620,4620,4620,0
|
|
20230703,183300,285820775,4620,4620,4620,4620,0
|
|
20230703,183200,285820775,4620,4620,4620,4620,0
|
|
20230703,183100,285820775,4620,4620,4620,4620,0
|
|
20230703,183000,285820775,4620,4620,4620,4620,0
|
|
20230703,182900,285820775,4620,4620,4620,4620,0
|
|
20230703,182800,285820775,4620,4620,4620,4620,0
|
|
20230703,182700,285820775,4620,4620,4620,4620,1926
|
|
20230703,182600,285820775,4620,4620,4620,4620,0
|
|
20230703,182500,285820775,4620,4620,4620,4620,0
|
|
20230703,182400,285820775,4620,4620,4620,4620,0
|
|
20230703,182300,285820775,4620,4620,4620,4620,0
|
|
20230703,182200,285820775,4620,4620,4620,4620,0
|
|
20230703,182100,285820775,4620,4620,4620,4620,0
|
|
20230703,182000,285820775,4620,4620,4620,4620,0
|
|
20230703,181900,285820775,4620,4620,4620,4620,0
|
|
20230703,181800,285820775,4620,4620,4620,4620,0
|
|
20230703,181700,285820775,4620,4620,4620,4620,0
|
|
20230703,181600,285820775,4620,4620,4620,4620,0
|
|
20230703,181500,285820775,4620,4620,4620,4620,0
|
|
20230703,181400,285820775,4620,4620,4620,4620,0
|
|
20230703,181300,285820775,4620,4620,4620,4620,0
|
|
20230703,181200,285820775,4620,4620,4620,4620,0
|
|
20230703,181100,285820775,4620,4620,4620,4620,0
|
|
20230703,181000,285820775,4620,4620,4620,4620,0
|
|
20230703,180900,285820775,4620,4620,4620,4620,0
|
|
20230703,180800,285820775,4620,4620,4620,4620,0
|
|
20230703,180700,285820775,4620,4620,4620,4620,0
|
|
20230703,180600,285820775,4620,4620,4620,4620,0
|
|
20230703,180500,285820775,4620,4620,4620,4620,0
|
|
20230703,180400,285820775,4620,4620,4620,4620,0
|
|
20230703,180300,285820775,4620,4620,4620,4620,0
|
|
20230703,180200,285820775,4620,4620,4620,4620,0
|
|
20230703,180100,285820775,4620,4620,4620,4620,0
|
|
20230703,180000,285820775,4620,4620,4620,4620,0
|
|
20230703,175900,285820775,4620,4620,4620,4620,0
|
|
20230703,175800,285820775,4620,4620,4620,4620,0
|
|
20230703,175700,285820775,4620,4620,4620,4620,1926
|
|
20230703,175600,285820775,4620,4620,4620,4620,0
|
|
20230703,175500,285820775,4620,4620,4620,4620,0
|
|
20230703,175400,285820775,4620,4620,4620,4620,0
|
|
20230703,175300,285820775,4620,4620,4620,4620,0
|
|
20230703,175200,285820775,4620,4620,4620,4620,0
|
|
20230703,175100,285820775,4620,4620,4620,4620,0
|
|
20230703,175000,285820775,4620,4620,4620,4620,0
|
|
20230703,174900,285820775,4620,4620,4620,4620,0
|
|
20230703,174800,285820775,4620,4620,4620,4620,0
|
|
20230703,174700,285820775,4620,4620,4620,4620,0
|
|
20230703,174600,285820775,4620,4620,4620,4620,0
|
|
20230703,174500,285820775,4620,4620,4620,4620,0
|
|
20230703,174400,285820775,4620,4620,4620,4620,0
|
|
20230703,174300,285820775,4620,4620,4620,4620,0
|
|
20230703,174200,285820775,4620,4620,4620,4620,0
|
|
20230703,174100,285820775,4620,4620,4620,4620,0
|
|
20230703,174000,285820775,4620,4620,4620,4620,0
|
|
20230703,173900,285820775,4620,4620,4620,4620,0
|
|
20230703,173800,285820775,4620,4620,4620,4620,0
|
|
20230703,173700,285820775,4620,4620,4620,4620,0
|
|
20230703,173600,285820775,4620,4620,4620,4620,0
|
|
20230703,173500,285820775,4620,4620,4620,4620,0
|
|
20230703,173400,285820775,4620,4620,4620,4620,0
|
|
20230703,173300,285820775,4620,4620,4620,4620,0
|
|
20230703,173200,285820775,4620,4620,4620,4620,0
|
|
20230703,173100,285820775,4620,4620,4620,4620,0
|
|
20230703,173000,285820775,4620,4620,4620,4620,0
|
|
20230703,172900,285820775,4620,4620,4620,4620,0
|
|
20230703,172800,285820775,4620,4620,4620,4620,0
|
|
20230703,172700,285820775,4620,4620,4620,4620,1926
|
|
20230703,172600,285820775,4620,4620,4620,4620,0
|
|
20230703,172500,285820775,4620,4620,4620,4620,0
|
|
20230703,172400,285820775,4620,4620,4620,4620,0
|
|
20230703,172300,285820775,4620,4620,4620,4620,0
|
|
20230703,172200,285820775,4620,4620,4620,4620,0
|
|
20230703,172100,285820775,4620,4620,4620,4620,0
|
|
20230703,172000,285820775,4620,4620,4620,4620,0
|
|
20230703,171900,285820775,4620,4620,4620,4620,0
|
|
20230703,171800,285820775,4620,4620,4620,4620,0
|
|
20230703,171700,285820775,4620,4620,4620,4620,0
|
|
20230703,171600,285820775,4620,4620,4620,4620,0
|
|
20230703,171500,285820775,4620,4620,4620,4620,0
|
|
20230703,171400,285820775,4620,4620,4620,4620,0
|
|
20230703,171300,285820775,4620,4620,4620,4620,0
|
|
20230703,171200,285820775,4620,4620,4620,4620,0
|
|
20230703,171100,285820775,4620,4620,4620,4620,0
|
|
20230703,171000,285820775,4620,4620,4620,4620,0
|
|
20230703,170900,285820775,4620,4620,4620,4620,0
|
|
20230703,170800,285820775,4620,4620,4620,4620,0
|
|
20230703,170700,285820775,4620,4620,4620,4620,0
|
|
20230703,170600,285820775,4620,4620,4620,4620,0
|
|
20230703,170500,285820775,4620,4620,4620,4620,0
|
|
20230703,170400,285820775,4620,4620,4620,4620,0
|
|
20230703,170300,285820775,4620,4620,4620,4620,0
|
|
20230703,170200,285820775,4620,4620,4620,4620,0
|
|
20230703,170100,285820775,4620,4620,4620,4620,0
|
|
20230703,170000,285820775,4620,4620,4620,4620,0
|
|
20230703,165900,285820775,4620,4620,4620,4620,0
|
|
20230703,165800,285820775,4620,4620,4620,4620,0
|
|
20230703,165700,285820775,4620,4620,4620,4620,1926
|
|
20230703,165600,285820775,4620,4620,4620,4620,0
|
|
20230703,165500,285820775,4620,4620,4620,4620,0
|
|
20230703,165400,285820775,4620,4620,4620,4620,0
|
|
20230703,165300,285820775,4620,4620,4620,4620,0
|
|
20230703,165200,285820775,4620,4620,4620,4620,0
|
|
20230703,165100,285820775,4620,4620,4620,4620,0
|
|
20230703,165000,285820775,4620,4620,4620,4620,0
|
|
20230703,164900,285820775,4620,4620,4620,4620,0
|
|
20230703,164800,285820775,4620,4620,4620,4620,0
|
|
20230703,164700,285820775,4620,4620,4620,4620,0
|
|
20230703,164600,285820775,4620,4620,4620,4620,0
|
|
20230703,164500,285820775,4620,4620,4620,4620,0
|
|
20230703,164400,285820775,4620,4620,4620,4620,0
|
|
20230703,164300,285820775,4620,4620,4620,4620,0
|
|
20230703,164200,285820775,4620,4620,4620,4620,0
|
|
20230703,164100,285820775,4620,4620,4620,4620,0
|
|
20230703,164000,285820775,4620,4620,4620,4620,0
|
|
20230703,163900,285820775,4620,4620,4620,4620,0
|
|
20230703,163800,285820775,4620,4620,4620,4620,0
|
|
20230703,163700,285820775,4620,4620,4620,4620,0
|
|
20230703,163600,285820775,4620,4620,4620,4620,0
|
|
20230703,163500,285820775,4620,4620,4620,4620,0
|
|
20230703,163400,285820775,4620,4620,4620,4620,0
|
|
20230703,163300,285820775,4620,4620,4620,4620,0
|
|
20230703,163200,285820775,4620,4620,4620,4620,0
|
|
20230703,163100,285820775,4620,4620,4620,4620,0
|
|
20230703,163000,285820775,4620,4620,4620,4620,0
|
|
20230703,162900,285820775,4620,4620,4620,4620,0
|
|
20230703,162800,285820775,4620,4620,4620,4620,0
|
|
20230703,162700,285820775,4620,4620,4620,4620,1926
|
|
20230703,162600,285820775,4620,4620,4620,4620,0
|
|
20230703,162500,285820775,4620,4620,4620,4620,0
|
|
20230703,162400,285820775,4620,4620,4620,4620,0
|
|
20230703,162300,285820775,4620,4620,4620,4620,0
|
|
20230703,162200,285820775,4620,4620,4620,4620,0
|
|
20230703,162100,285820775,4620,4620,4620,4620,0
|
|
20230703,162000,285820775,4620,4620,4620,4620,0
|
|
20230703,161900,285820775,4620,4620,4620,4620,0
|
|
20230703,161800,285820775,4620,4620,4620,4620,0
|
|
20230703,161700,285820775,4620,4620,4620,4620,0
|
|
20230703,161600,285820775,4620,4620,4620,4620,0
|
|
20230703,161500,285820775,4620,4620,4620,4620,0
|
|
20230703,161400,285820775,4620,4620,4620,4620,0
|
|
20230703,161300,285820775,4620,4620,4620,4620,0
|
|
20230703,161200,285820775,4620,4620,4620,4620,0
|
|
20230703,161100,285820775,4620,4620,4620,4620,0
|
|
20230703,161000,285820775,4620,4620,4620,4620,0
|
|
20230703,160900,285820775,4620,4620,4620,4620,0
|
|
20230703,160800,285820775,4620,4620,4620,4620,0
|
|
20230703,160700,285820775,4620,4620,4620,4620,0
|
|
20230703,160600,285820775,4620,4620,4620,4620,0
|
|
20230703,160500,285820775,4620,4620,4620,4620,0
|
|
20230703,160400,285820775,4620,4620,4620,4620,0
|
|
20230703,160300,285820775,4620,4620,4620,4620,0
|
|
20230703,160200,285820775,4620,4620,4620,4620,0
|
|
20230703,160100,285820775,4620,4620,4620,4620,0
|
|
20230703,160000,285820775,4620,4620,4620,4620,0
|
|
20230703,155900,285820775,4620,4620,4620,4620,0
|
|
20230703,155800,285820775,4620,4620,4620,4620,0
|
|
20230703,155700,285820775,4620,4620,4620,4620,1926
|
|
20230703,155600,285820775,4620,4620,4620,4620,0
|
|
20230703,155500,285820775,4620,4620,4620,4620,0
|
|
20230703,155400,285820775,4620,4620,4620,4620,0
|
|
20230703,155300,285820775,4620,4620,4620,4620,0
|
|
20230703,155200,285820775,4620,4620,4620,4620,0
|
|
20230703,155100,285820775,4620,4620,4620,4620,0
|
|
20230703,155000,285820775,4620,4620,4620,4620,0
|
|
20230703,154900,285820775,4620,4620,4620,4620,0
|
|
20230703,154800,285820775,4620,4620,4620,4620,0
|
|
20230703,154700,285820775,4620,4620,4620,4620,0
|
|
20230703,154600,285820775,4620,4620,4620,4620,0
|
|
20230703,154500,285820775,4620,4620,4620,4620,0
|
|
20230703,154400,285820775,4620,4620,4620,4620,0
|
|
20230703,154300,285820775,4620,4620,4620,4620,0
|
|
20230703,154200,285820775,4620,4620,4620,4620,0
|
|
20230703,154100,285820775,4620,4620,4620,4620,0
|
|
20230703,154000,285820775,4620,4620,4620,4620,0
|
|
20230703,153900,285820775,4620,4620,4620,4620,0
|
|
20230703,153800,285820775,4620,4620,4620,4620,0
|
|
20230703,153700,285820775,4620,4620,4620,4620,0
|
|
20230703,153600,285820775,4620,4620,4620,4620,0
|
|
20230703,153500,285820775,4620,4620,4620,4620,0
|
|
20230703,153400,285820775,4620,4620,4620,4620,0
|
|
20230703,153300,285820775,4620,4620,4620,4620,0
|
|
20230703,153200,285820775,4620,4620,4620,4620,0
|
|
20230703,153100,285820775,4620,4620,4620,4620,0
|
|
20230703,153000,285820775,4620,4620,4620,4620,1926
|
|
20230703,152900,276922655,4630,4630,4630,4630,0
|
|
20230703,152800,276922655,4630,4630,4630,4630,0
|
|
20230703,152700,276922655,4630,4630,4630,4630,0
|
|
20230703,152600,276922655,4630,4630,4630,4630,0
|
|
20230703,152500,276922655,4630,4630,4630,4630,0
|
|
20230703,152400,276922655,4630,4630,4630,4630,0
|
|
20230703,152300,276922655,4630,4630,4630,4630,0
|
|
20230703,152200,276922655,4630,4630,4630,4630,0
|
|
20230703,152100,276922655,4630,4630,4630,4630,0
|
|
20230703,152000,276922655,4630,4630,4630,4630,0
|
|
20230703,151900,276922655,4630,4650,4650,4630,201
|
|
20230703,151800,275992005,4630,4630,4630,4630,0
|
|
20230703,151700,275992005,4630,4630,4630,4630,0
|
|
20230703,151600,275992005,4630,4630,4630,4630,0
|
|
20230703,151500,275992005,4630,4630,4630,4630,42
|
|
20230703,151400,275797545,4630,4630,4630,4630,0
|
|
20230703,151300,275797545,4630,4630,4630,4630,0
|
|
20230703,151200,275797545,4630,4630,4630,4630,0
|
|
20230703,151100,275797545,4630,4630,4630,4630,0
|
|
20230703,151000,275797545,4630,4630,4630,4630,110
|
|
20230703,150900,275288245,4630,4630,4630,4630,0
|
|
20230703,150800,275288245,4630,4630,4630,4630,0
|
|
20230703,150700,275288245,4630,4630,4630,4630,11
|
|
20230703,150600,275237315,4635,4635,4635,4635,1
|
|
20230703,150500,275232680,4630,4635,4635,4630,347
|
|
20230703,150400,273624720,4650,4650,4650,4650,0
|
|
20230703,150300,273624720,4650,4650,4650,4650,0
|
|
20230703,150200,273624720,4650,4650,4650,4650,0
|
|
20230703,150100,273624720,4650,4650,4650,4650,0
|
|
20230703,150000,273624720,4650,4650,4650,4650,30
|
|
20230703,145900,273485220,4635,4635,4635,4635,0
|
|
20230703,145800,273485220,4635,4635,4635,4635,400
|
|
20230703,145700,271631220,4650,4650,4650,4650,323
|
|
20230703,145600,270129270,4635,4635,4635,4635,0
|
|
20230703,145500,270129270,4635,4635,4635,4635,0
|
|
20230703,145400,270129270,4635,4635,4635,4635,0
|
|
20230703,145300,270129270,4635,4635,4635,4635,70
|
|
20230703,145200,269804820,4635,4635,4635,4635,0
|
|
20230703,145100,269804820,4635,4635,4635,4635,0
|
|
20230703,145000,269804820,4635,4635,4635,4635,100
|
|
20230703,144900,269341320,4635,4640,4640,4635,921
|
|
20230703,144800,265070075,4655,4655,4655,4655,200
|
|
20230703,144700,264139075,4665,4650,4665,4650,6
|
|
20230703,144600,264111125,4630,4635,4635,4630,100
|
|
20230703,144500,263647795,4635,4635,4635,4635,0
|
|
20230703,144400,263647795,4635,4635,4635,4635,0
|
|
20230703,144300,263647795,4635,4635,4635,4635,0
|
|
20230703,144200,263647795,4635,4650,4650,4635,65
|
|
20230703,144100,263345770,4650,4650,4650,4650,0
|
|
20230703,144000,263345770,4650,4650,4650,4650,0
|
|
20230703,143900,263345770,4650,4630,4650,4630,150
|
|
20230703,143800,262650270,4630,4630,4630,4630,0
|
|
20230703,143700,262650270,4630,4630,4630,4630,0
|
|
20230703,143600,262650270,4630,4630,4630,4630,100
|
|
20230703,143500,262187270,4630,4630,4630,4630,0
|
|
20230703,143400,262187270,4630,4630,4630,4630,0
|
|
20230703,143300,262187270,4630,4630,4630,4630,0
|
|
20230703,143200,262187270,4630,4630,4630,4630,0
|
|
20230703,143100,262187270,4630,4630,4630,4630,0
|
|
20230703,143000,262187270,4630,4630,4630,4630,100
|
|
20230703,142900,261724270,4630,4630,4630,4630,0
|
|
20230703,142800,261724270,4630,4635,4635,4630,200
|
|
20230703,142700,260798220,4630,4630,4630,4630,0
|
|
20230703,142600,260798220,4630,4635,4635,4630,100
|
|
20230703,142500,260335005,4635,4635,4635,4635,1
|
|
20230703,142400,260330370,4630,4630,4630,4630,0
|
|
20230703,142300,260330370,4630,4630,4630,4630,0
|
|
20230703,142200,260330370,4630,4630,4630,4630,0
|
|
20230703,142100,260330370,4630,4630,4635,4630,111
|
|
20230703,142000,259816435,4655,4640,4655,4640,12
|
|
20230703,141900,259760740,4640,4635,4640,4635,575
|
|
20230703,141800,257095135,4625,4625,4625,4625,100
|
|
20230703,141700,256632635,4620,4620,4620,4620,0
|
|
20230703,141600,256632635,4620,4625,4625,4620,649
|
|
20230703,141500,253634005,4630,4630,4630,4630,76
|
|
20230703,141400,253282125,4630,4630,4630,4630,0
|
|
20230703,141300,253282125,4630,4635,4635,4630,65
|
|
20230703,141200,252981070,4635,4635,4635,4635,50
|
|
20230703,141100,252749320,4635,4635,4635,4635,0
|
|
20230703,141000,252749320,4635,4635,4635,4635,100
|
|
20230703,140900,252285820,4640,4640,4640,4640,0
|
|
20230703,140800,252285820,4640,4640,4640,4640,207
|
|
20230703,140700,251325340,4640,4640,4640,4640,100
|
|
20230703,140600,250861340,4640,4640,4640,4640,34
|
|
20230703,140500,250703580,4655,4655,4655,4655,0
|
|
20230703,140400,250703580,4655,4655,4655,4655,0
|
|
20230703,140300,250703580,4655,4655,4655,4655,0
|
|
20230703,140200,250703580,4655,4655,4655,4655,0
|
|
20230703,140100,250703580,4655,4655,4655,4655,0
|
|
20230703,140000,250703580,4655,4655,4655,4655,42
|
|
20230703,135900,250508070,4640,4650,4650,4640,110
|
|
20230703,135800,249997480,4650,4650,4650,4650,0
|
|
20230703,135700,249997480,4650,4650,4650,4650,0
|
|
20230703,135600,249997480,4650,4650,4650,4650,0
|
|
20230703,135500,249997480,4650,4650,4650,4650,130
|
|
20230703,135400,249392980,4650,4650,4650,4650,0
|
|
20230703,135300,249392980,4650,4650,4650,4650,1000
|
|
20230703,135200,244742980,4650,4650,4650,4650,0
|
|
20230703,135100,244742980,4650,4650,4650,4650,185
|
|
20230703,135000,243882730,4650,4650,4650,4650,0
|
|
20230703,134900,243882730,4650,4650,4650,4650,0
|
|
20230703,134800,243882730,4650,4650,4650,4650,0
|
|
20230703,134700,243882730,4650,4650,4650,4650,0
|
|
20230703,134600,243882730,4650,4650,4650,4650,0
|
|
20230703,134500,243882730,4650,4650,4650,4650,849
|
|
20230703,134400,239934880,4650,4650,4650,4650,0
|
|
20230703,134300,239934880,4650,4650,4650,4650,0
|
|
20230703,134200,239934880,4650,4650,4650,4650,0
|
|
20230703,134100,239934880,4650,4650,4650,4650,0
|
|
20230703,134000,239934880,4650,4650,4650,4650,0
|
|
20230703,133900,239934880,4650,4650,4650,4650,0
|
|
20230703,133800,239934880,4650,4650,4650,4650,41
|
|
20230703,133700,239744230,4645,4645,4645,4645,0
|
|
20230703,133600,239744230,4645,4645,4645,4645,0
|
|
20230703,133500,239744230,4645,4645,4645,4645,0
|
|
20230703,133400,239744230,4645,4645,4645,4645,0
|
|
20230703,133300,239744230,4645,4645,4645,4645,0
|
|
20230703,133200,239744230,4645,4645,4645,4645,0
|
|
20230703,133100,239744230,4645,4645,4645,4645,0
|
|
20230703,133000,239744230,4645,4645,4645,4645,131
|
|
20230703,132900,239135735,4645,4645,4645,4645,0
|
|
20230703,132800,239135735,4645,4645,4645,4645,20
|
|
20230703,132700,239042835,4650,4655,4655,4650,127
|
|
20230703,132600,238452215,4650,4650,4650,4650,0
|
|
20230703,132500,238452215,4650,4650,4650,4650,0
|
|
20230703,132400,238452215,4650,4650,4650,4650,0
|
|
20230703,132300,238452215,4650,4650,4650,4650,0
|
|
20230703,132200,238452215,4650,4650,4650,4650,0
|
|
20230703,132100,238452215,4650,4650,4650,4650,0
|
|
20230703,132000,238452215,4650,4650,4650,4650,0
|
|
20230703,131900,238452215,4650,4655,4655,4650,288
|
|
20230703,131800,237112820,4650,4650,4650,4650,0
|
|
20230703,131700,237112820,4650,4650,4650,4650,0
|
|
20230703,131600,237112820,4650,4650,4650,4650,0
|
|
20230703,131500,237112820,4650,4650,4650,4650,0
|
|
20230703,131400,237112820,4650,4650,4650,4650,0
|
|
20230703,131300,237112820,4650,4650,4650,4650,0
|
|
20230703,131200,237112820,4650,4650,4650,4650,0
|
|
20230703,131100,237112820,4650,4650,4650,4650,0
|
|
20230703,131000,237112820,4650,4670,4670,4650,71
|
|
20230703,130900,236781270,4650,4655,4655,4635,1372
|
|
20230703,130800,230407480,4655,4665,4665,4655,3174
|
|
20230703,130700,215614445,4660,4660,4660,4660,91
|
|
20230703,130600,215190385,4660,4660,4660,4660,29
|
|
20230703,130500,215055245,4665,4665,4665,4665,1203
|
|
20230703,130400,209443250,4665,4665,4665,4665,0
|
|
20230703,130300,209443250,4665,4665,4665,4665,1000
|
|
20230703,130200,204778250,4685,4680,4685,4665,347
|
|
20230703,130100,203158580,4680,4680,4680,4680,76
|
|
20230703,130000,202802900,4665,4665,4665,4665,0
|
|
20230703,125900,202802900,4665,4665,4665,4665,0
|
|
20230703,125800,202802900,4665,4665,4665,4665,0
|
|
20230703,125700,202802900,4665,4670,4670,4665,500
|
|
20230703,125600,200469940,4680,4680,4680,4680,0
|
|
20230703,125500,200469940,4680,4670,4680,4670,680
|
|
20230703,125400,197290040,4680,4680,4680,4680,2
|
|
20230703,125300,197280680,4680,4680,4680,4680,0
|
|
20230703,125200,197280680,4680,4680,4680,4680,1000
|
|
20230703,125100,192600680,4680,4680,4680,4680,0
|
|
20230703,125000,192600680,4680,4680,4680,4680,0
|
|
20230703,124900,192600680,4680,4680,4680,4680,0
|
|
20230703,124800,192600680,4680,4680,4680,4680,0
|
|
20230703,124700,192600680,4680,4680,4680,4680,0
|
|
20230703,124600,192600680,4680,4680,4680,4680,0
|
|
20230703,124500,192600680,4680,4680,4680,4680,0
|
|
20230703,124400,192600680,4680,4680,4680,4680,0
|
|
20230703,124300,192600680,4680,4680,4680,4680,0
|
|
20230703,124200,192600680,4680,4680,4680,4680,0
|
|
20230703,124100,192600680,4680,4680,4680,4680,0
|
|
20230703,124000,192600680,4680,4680,4680,4680,0
|
|
20230703,123900,192600680,4680,4680,4680,4680,0
|
|
20230703,123800,192600680,4680,4680,4680,4680,213
|
|
20230703,123700,191603840,4685,4685,4685,4685,0
|
|
20230703,123600,191603840,4685,4685,4685,4685,0
|
|
20230703,123500,191603840,4685,4685,4685,4685,0
|
|
20230703,123400,191603840,4685,4685,4685,4685,0
|
|
20230703,123300,191603840,4685,4675,4685,4665,26
|
|
20230703,123200,191482280,4660,4660,4660,4660,0
|
|
20230703,123100,191482280,4660,4660,4660,4660,0
|
|
20230703,123000,191482280,4660,4660,4660,4660,500
|
|
20230703,122900,189152280,4660,4670,4670,4660,881
|
|
20230703,122800,185046390,4670,4670,4670,4670,200
|
|
20230703,122700,184112390,4670,4670,4670,4670,0
|
|
20230703,122600,184112390,4670,4670,4670,4670,20
|
|
20230703,122500,184018990,4670,4670,4670,4670,0
|
|
20230703,122400,184018990,4670,4670,4670,4670,0
|
|
20230703,122300,184018990,4670,4670,4670,4670,0
|
|
20230703,122200,184018990,4670,4670,4670,4670,0
|
|
20230703,122100,184018990,4670,4670,4670,4670,626
|
|
20230703,122000,181095570,4665,4665,4665,4665,0
|
|
20230703,121900,181095570,4665,4665,4665,4665,380
|
|
20230703,121800,179322870,4665,4665,4665,4665,0
|
|
20230703,121700,179322870,4665,4665,4665,4665,25
|
|
20230703,121600,179206245,4665,4670,4670,4665,148
|
|
20230703,121500,178515735,4680,4680,4680,4680,22
|
|
20230703,121400,178412775,4680,4680,4680,4680,0
|
|
20230703,121300,178412775,4680,4680,4680,4680,400
|
|
20230703,121200,176540775,4680,4680,4680,4680,0
|
|
20230703,121100,176540775,4680,4680,4680,4680,0
|
|
20230703,121000,176540775,4680,4680,4680,4680,0
|
|
20230703,120900,176540775,4680,4680,4680,4680,0
|
|
20230703,120800,176540775,4680,4680,4680,4680,0
|
|
20230703,120700,176540775,4680,4680,4680,4680,0
|
|
20230703,120600,176540775,4680,4680,4680,4680,0
|
|
20230703,120500,176540775,4680,4680,4680,4680,0
|
|
20230703,120400,176540775,4680,4680,4680,4680,42
|
|
20230703,120300,176344215,4665,4665,4665,4665,0
|
|
20230703,120200,176344215,4665,4665,4665,4665,0
|
|
20230703,120100,176344215,4665,4665,4665,4665,0
|
|
20230703,120000,176344215,4665,4665,4665,4665,0
|
|
20230703,115900,176344215,4665,4665,4665,4665,0
|
|
20230703,115800,176344215,4665,4665,4665,4665,0
|
|
20230703,115700,176344215,4665,4665,4665,4665,48
|
|
20230703,115600,176120295,4665,4665,4665,4665,0
|
|
20230703,115500,176120295,4665,4665,4665,4665,243
|
|
20230703,115400,174986700,4670,4670,4670,4670,50
|
|
20230703,115300,174753200,4680,4680,4680,4680,0
|
|
20230703,115200,174753200,4680,4680,4680,4680,0
|
|
20230703,115100,174753200,4680,4680,4680,4680,0
|
|
20230703,115000,174753200,4680,4680,4680,4680,10
|
|
20230703,114900,174706400,4670,4675,4675,4670,429
|
|
20230703,114800,172701970,4675,4675,4675,4675,0
|
|
20230703,114700,172701970,4675,4675,4675,4675,0
|
|
20230703,114600,172701970,4675,4675,4675,4675,0
|
|
20230703,114500,172701970,4675,4675,4675,4675,119
|
|
20230703,114400,172145645,4675,4680,4680,4675,1074
|
|
20230703,114300,167120325,4680,4680,4680,4680,0
|
|
20230703,114200,167120325,4680,4680,4680,4680,126
|
|
20230703,114100,166530645,4680,4680,4680,4680,0
|
|
20230703,114000,166530645,4680,4680,4680,4680,0
|
|
20230703,113900,166530645,4680,4680,4680,4680,0
|
|
20230703,113800,166530645,4680,4680,4680,4680,405
|
|
20230703,113700,164635245,4690,4690,4690,4690,0
|
|
20230703,113600,164635245,4690,4690,4690,4690,0
|
|
20230703,113500,164635245,4690,4690,4690,4690,0
|
|
20230703,113400,164635245,4690,4690,4690,4690,0
|
|
20230703,113300,164635245,4690,4690,4690,4690,0
|
|
20230703,113200,164635245,4690,4690,4690,4690,313
|
|
20230703,113100,163167275,4690,4690,4690,4690,0
|
|
20230703,113000,163167275,4690,4690,4690,4690,0
|
|
20230703,112900,163167275,4690,4690,4690,4690,0
|
|
20230703,112800,163167275,4690,4690,4690,4690,0
|
|
20230703,112700,163167275,4690,4690,4690,4690,0
|
|
20230703,112600,163167275,4690,4690,4690,4690,5
|
|
20230703,112500,163143825,4675,4675,4675,4675,0
|
|
20230703,112400,163143825,4675,4675,4675,4675,0
|
|
20230703,112300,163143825,4675,4675,4675,4675,0
|
|
20230703,112200,163143825,4675,4675,4675,4675,0
|
|
20230703,112100,163143825,4675,4675,4675,4675,1
|
|
20230703,112000,163139150,4675,4680,4680,4675,220
|
|
20230703,111900,162110600,4680,4680,4680,4680,0
|
|
20230703,111800,162110600,4680,4680,4680,4680,2
|
|
20230703,111700,162101240,4680,4680,4680,4680,0
|
|
20230703,111600,162101240,4680,4680,4680,4680,0
|
|
20230703,111500,162101240,4680,4680,4680,4680,0
|
|
20230703,111400,162101240,4680,4680,4680,4680,200
|
|
20230703,111300,161165240,4680,4680,4680,4680,0
|
|
20230703,111200,161165240,4680,4680,4680,4680,0
|
|
20230703,111100,161165240,4680,4680,4680,4680,0
|
|
20230703,111000,161165240,4680,4680,4680,4680,0
|
|
20230703,110900,161165240,4680,4680,4680,4680,0
|
|
20230703,110800,161165240,4680,4680,4680,4680,0
|
|
20230703,110700,161165240,4680,4680,4680,4680,1
|
|
20230703,110600,161160560,4690,4675,4690,4675,876
|
|
20230703,110500,157064630,4675,4675,4675,4675,0
|
|
20230703,110400,157064630,4675,4680,4680,4675,414
|
|
20230703,110300,155127235,4680,4680,4680,4680,0
|
|
20230703,110200,155127235,4680,4680,4680,4680,0
|
|
20230703,110100,155127235,4680,4680,4680,4680,0
|
|
20230703,110000,155127235,4680,4690,4690,4680,500
|
|
20230703,105900,152786975,4690,4690,4690,4690,0
|
|
20230703,105800,152786975,4690,4690,4690,4690,70
|
|
20230703,105700,152458675,4690,4690,4690,4690,387
|
|
20230703,105600,150643645,4690,4690,4690,4690,213
|
|
20230703,105500,149644675,4690,4690,4690,4690,124
|
|
20230703,105400,149063115,4690,4690,4690,4690,33
|
|
20230703,105300,148908345,4680,4680,4680,4680,1
|
|
20230703,105200,148903665,4680,4680,4680,4680,0
|
|
20230703,105100,148903665,4680,4690,4690,4680,27
|
|
20230703,105000,148777095,4680,4680,4680,4680,21
|
|
20230703,104900,148678815,4690,4690,4690,4690,0
|
|
20230703,104800,148678815,4690,4690,4690,4690,0
|
|
20230703,104700,148678815,4690,4690,4690,4690,100
|
|
20230703,104600,148209815,4690,4690,4690,4690,100
|
|
20230703,104500,147740815,4690,4675,4690,4675,110
|
|
20230703,104400,147225065,4675,4680,4680,4675,301
|
|
20230703,104300,145816765,4680,4680,4680,4680,0
|
|
20230703,104200,145816765,4680,4680,4680,4680,151
|
|
20230703,104100,145110085,4680,4680,4680,4680,80
|
|
20230703,104000,144735685,4680,4690,4690,4680,110
|
|
20230703,103900,144220645,4695,4695,4695,4695,1
|
|
20230703,103800,144215950,4690,4690,4690,4690,150
|
|
20230703,103700,143512450,4695,4685,4695,4685,111
|
|
20230703,103600,142991905,4685,4685,4685,4685,0
|
|
20230703,103500,142991905,4685,4685,4685,4685,1
|
|
20230703,103400,142987220,4690,4690,4690,4690,120
|
|
20230703,103300,142424420,4690,4690,4690,4690,72
|
|
20230703,103200,142086740,4695,4695,4695,4695,50
|
|
20230703,103100,141851990,4695,4695,4695,4695,200
|
|
20230703,103000,140912990,4700,4700,4700,4700,0
|
|
20230703,102900,140912990,4700,4700,4700,4700,0
|
|
20230703,102800,140912990,4700,4700,4700,4700,21
|
|
20230703,102700,140814290,4695,4680,4695,4680,180
|
|
20230703,102600,139971440,4680,4680,4680,4680,104
|
|
20230703,102500,139484720,4680,4680,4680,4680,0
|
|
20230703,102400,139484720,4680,4695,4695,4680,300
|
|
20230703,102300,138079970,4690,4690,4690,4690,0
|
|
20230703,102200,138079970,4690,4690,4690,4690,300
|
|
20230703,102100,136672970,4680,4700,4700,4680,424
|
|
20230703,102000,134686650,4685,4685,4685,4685,474
|
|
20230703,101900,132465960,4705,4705,4705,4705,30
|
|
20230703,101800,132324810,4705,4705,4705,4705,1
|
|
20230703,101700,132320105,4705,4705,4705,4705,0
|
|
20230703,101600,132320105,4705,4695,4705,4695,100
|
|
20230703,101500,131849980,4685,4680,4685,4680,4
|
|
20230703,101400,131831255,4685,4665,4685,4660,148
|
|
20230703,101300,131141500,4700,4660,4700,4660,200
|
|
20230703,101200,130206835,4660,4660,4660,4660,122
|
|
20230703,101100,129638315,4675,4675,4675,4675,0
|
|
20230703,101000,129638315,4675,4675,4675,4675,38
|
|
20230703,100900,129460665,4690,4690,4690,4690,0
|
|
20230703,100800,129460665,4690,4675,4690,4675,142
|
|
20230703,100700,128796220,4660,4660,4660,4660,0
|
|
20230703,100600,128796220,4660,4660,4660,4660,0
|
|
20230703,100500,128796220,4660,4660,4660,4660,11
|
|
20230703,100400,128744960,4675,4675,4675,4675,200
|
|
20230703,100300,127809960,4660,4660,4660,4660,0
|
|
20230703,100200,127809960,4660,4660,4660,4660,78
|
|
20230703,100100,127446480,4660,4660,4660,4660,116
|
|
20230703,100000,126905920,4660,4660,4660,4660,399
|
|
20230703,095900,125046580,4675,4675,4675,4675,0
|
|
20230703,095800,125046580,4675,4670,4675,4660,118
|
|
20230703,095700,124496030,4660,4660,4660,4660,0
|
|
20230703,095600,124496030,4660,4660,4660,4660,0
|
|
20230703,095500,124496030,4660,4660,4660,4660,0
|
|
20230703,095400,124496030,4660,4660,4660,4660,0
|
|
20230703,095300,124496030,4660,4660,4660,4660,3
|
|
20230703,095200,124482050,4660,4660,4660,4660,0
|
|
20230703,095100,124482050,4660,4660,4660,4660,0
|
|
20230703,095000,124482050,4660,4660,4660,4660,0
|
|
20230703,094900,124482050,4660,4660,4660,4660,301
|
|
20230703,094800,123079390,4660,4660,4660,4660,20
|
|
20230703,094700,122986190,4675,4675,4675,4675,0
|
|
20230703,094600,122986190,4675,4680,4680,4675,4
|
|
20230703,094500,122967480,4675,4675,4675,4675,8
|
|
20230703,094400,122930080,4675,4680,4680,4675,6
|
|
20230703,094300,122902015,4675,4680,4680,4675,4
|
|
20230703,094200,122883305,4675,4675,4675,4675,0
|
|
20230703,094100,122883305,4675,4675,4675,4675,69
|
|
20230703,094000,122560730,4675,4675,4675,4675,18
|
|
20230703,093900,122476580,4670,4670,4670,4670,506
|
|
20230703,093800,120113560,4660,4660,4660,4660,0
|
|
20230703,093700,120113560,4660,4660,4660,4660,0
|
|
20230703,093600,120113560,4660,4665,4665,4660,5
|
|
20230703,093500,120090255,4665,4670,4670,4665,593
|
|
20230703,093400,117322290,4690,4690,4690,4690,0
|
|
20230703,093300,117322290,4690,4690,4690,4690,0
|
|
20230703,093200,117322290,4690,4690,4690,4690,13
|
|
20230703,093100,117261320,4675,4675,4675,4675,416
|
|
20230703,093000,115316520,4670,4670,4670,4670,0
|
|
20230703,092900,115316520,4670,4670,4670,4670,457
|
|
20230703,092800,113182330,4670,4670,4670,4670,0
|
|
20230703,092700,113182330,4670,4670,4670,4670,0
|
|
20230703,092600,113182330,4670,4670,4670,4670,329
|
|
20230703,092500,111645900,4675,4685,4685,4675,50
|
|
20230703,092400,111411970,4690,4700,4700,4690,301
|
|
20230703,092300,110000240,4715,4720,4720,4715,2012
|
|
20230703,092200,100513650,4720,4715,4720,4715,300
|
|
20230703,092100,99098645,4715,4685,4715,4685,1070
|
|
20230703,092000,94067485,4685,4685,4685,4685,106
|
|
20230703,091900,93570875,4680,4685,4685,4680,816
|
|
20230703,091800,89748415,4690,4695,4695,4690,69
|
|
20230703,091700,89424465,4705,4710,4710,4705,4
|
|
20230703,091600,89405635,4705,4710,4710,4705,6
|
|
20230703,091500,89377390,4685,4710,4710,4685,667
|
|
20230703,091400,86251920,4685,4700,4700,4685,179
|
|
20230703,091300,85410650,4700,4695,4700,4685,110
|
|
20230703,091200,84893875,4700,4705,4705,4680,1584
|
|
20230703,091100,77443635,4700,4660,4700,4660,3748
|
|
20230703,091000,59937365,4660,4660,4660,4660,0
|
|
20230703,090900,59937365,4660,4660,4670,4660,235
|
|
20230703,090800,58842090,4670,4670,4670,4670,535
|
|
20230703,090700,56343640,4670,4670,4670,4670,1250
|
|
20230703,090600,50506140,4665,4665,4670,4665,77
|
|
20230703,090500,50146810,4665,4665,4665,4665,316
|
|
20230703,090400,48672670,4665,4580,4665,4580,6102
|
|
20230703,090300,20546620,4595,4595,4595,4595,797
|
|
20230703,090200,16884405,4560,4560,4560,4560,0
|
|
20230703,090100,16884405,4560,4605,4605,4560,1823
|
|
20230703,090000,8555315,4605,4610,4610,4605,1856
|