594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185100,92289990,2655,2655,2655,2655,1500
|
|
20230704,185000,92289990,2655,2655,2655,2655,0
|
|
20230704,184900,92289990,2655,2655,2655,2655,0
|
|
20230704,184800,92289990,2655,2655,2655,2655,0
|
|
20230704,184700,92289990,2655,2655,2655,2655,0
|
|
20230704,184600,92289990,2655,2655,2655,2655,0
|
|
20230704,184500,92289990,2655,2655,2655,2655,0
|
|
20230704,184400,92289990,2655,2655,2655,2655,0
|
|
20230704,184300,92289990,2655,2655,2655,2655,0
|
|
20230704,184200,92289990,2655,2655,2655,2655,0
|
|
20230704,184100,92289990,2655,2655,2655,2655,0
|
|
20230704,184000,92289990,2655,2655,2655,2655,0
|
|
20230704,183900,92289990,2655,2655,2655,2655,0
|
|
20230704,183800,92289990,2655,2655,2655,2655,0
|
|
20230704,183700,92289990,2655,2655,2655,2655,0
|
|
20230704,183600,92289990,2655,2655,2655,2655,0
|
|
20230704,183500,92289990,2655,2655,2655,2655,0
|
|
20230704,183400,92289990,2655,2655,2655,2655,0
|
|
20230704,183300,92289990,2655,2655,2655,2655,0
|
|
20230704,183200,92289990,2655,2655,2655,2655,0
|
|
20230704,183100,92289990,2655,2655,2655,2655,0
|
|
20230704,183000,92289990,2655,2655,2655,2655,0
|
|
20230704,182900,92289990,2655,2655,2655,2655,0
|
|
20230704,182800,92289990,2655,2655,2655,2655,0
|
|
20230704,182700,92289990,2655,2655,2655,2655,0
|
|
20230704,182600,92289990,2655,2655,2655,2655,0
|
|
20230704,182500,92289990,2655,2655,2655,2655,0
|
|
20230704,182400,92289990,2655,2655,2655,2655,0
|
|
20230704,182300,92289990,2655,2655,2655,2655,0
|
|
20230704,182200,92289990,2655,2655,2655,2655,0
|
|
20230704,182100,92289990,2655,2655,2655,2655,1500
|
|
20230704,182000,92289990,2655,2655,2655,2655,0
|
|
20230704,181900,92289990,2655,2655,2655,2655,0
|
|
20230704,181800,92289990,2655,2655,2655,2655,0
|
|
20230704,181700,92289990,2655,2655,2655,2655,0
|
|
20230704,181600,92289990,2655,2655,2655,2655,0
|
|
20230704,181500,92289990,2655,2655,2655,2655,0
|
|
20230704,181400,92289990,2655,2655,2655,2655,0
|
|
20230704,181300,92289990,2655,2655,2655,2655,0
|
|
20230704,181200,92289990,2655,2655,2655,2655,0
|
|
20230704,181100,92289990,2655,2655,2655,2655,0
|
|
20230704,181000,92289990,2655,2655,2655,2655,0
|
|
20230704,180900,92289990,2655,2655,2655,2655,0
|
|
20230704,180800,92289990,2655,2655,2655,2655,0
|
|
20230704,180700,92289990,2655,2655,2655,2655,0
|
|
20230704,180600,92289990,2655,2655,2655,2655,0
|
|
20230704,180500,92289990,2655,2655,2655,2655,0
|
|
20230704,180400,92289990,2655,2655,2655,2655,0
|
|
20230704,180300,92289990,2655,2655,2655,2655,0
|
|
20230704,180200,92289990,2655,2655,2655,2655,0
|
|
20230704,180100,92289990,2655,2655,2655,2655,0
|
|
20230704,180000,92289990,2655,2655,2655,2655,0
|
|
20230704,175900,92289990,2655,2655,2655,2655,0
|
|
20230704,175800,92289990,2655,2655,2655,2655,0
|
|
20230704,175700,92289990,2655,2655,2655,2655,0
|
|
20230704,175600,92289990,2655,2655,2655,2655,0
|
|
20230704,175500,92289990,2655,2655,2655,2655,0
|
|
20230704,175400,92289990,2655,2655,2655,2655,0
|
|
20230704,175300,92289990,2655,2655,2655,2655,0
|
|
20230704,175200,92289990,2655,2655,2655,2655,0
|
|
20230704,175100,92289990,2655,2655,2655,2655,1500
|
|
20230704,175000,92289990,2655,2655,2655,2655,0
|
|
20230704,174900,92289990,2655,2655,2655,2655,0
|
|
20230704,174800,92289990,2655,2655,2655,2655,0
|
|
20230704,174700,92289990,2655,2655,2655,2655,0
|
|
20230704,174600,92289990,2655,2655,2655,2655,0
|
|
20230704,174500,92289990,2655,2655,2655,2655,0
|
|
20230704,174400,92289990,2655,2655,2655,2655,0
|
|
20230704,174300,92289990,2655,2655,2655,2655,0
|
|
20230704,174200,92289990,2655,2655,2655,2655,0
|
|
20230704,174100,92289990,2655,2655,2655,2655,0
|
|
20230704,174000,92289990,2655,2655,2655,2655,0
|
|
20230704,173900,92289990,2655,2655,2655,2655,0
|
|
20230704,173800,92289990,2655,2655,2655,2655,0
|
|
20230704,173700,92289990,2655,2655,2655,2655,0
|
|
20230704,173600,92289990,2655,2655,2655,2655,0
|
|
20230704,173500,92289990,2655,2655,2655,2655,0
|
|
20230704,173400,92289990,2655,2655,2655,2655,0
|
|
20230704,173300,92289990,2655,2655,2655,2655,0
|
|
20230704,173200,92289990,2655,2655,2655,2655,0
|
|
20230704,173100,92289990,2655,2655,2655,2655,0
|
|
20230704,173000,92289990,2655,2655,2655,2655,0
|
|
20230704,172900,92289990,2655,2655,2655,2655,0
|
|
20230704,172800,92289990,2655,2655,2655,2655,0
|
|
20230704,172700,92289990,2655,2655,2655,2655,0
|
|
20230704,172600,92289990,2655,2655,2655,2655,0
|
|
20230704,172500,92289990,2655,2655,2655,2655,0
|
|
20230704,172400,92289990,2655,2655,2655,2655,0
|
|
20230704,172300,92289990,2655,2655,2655,2655,0
|
|
20230704,172200,92289990,2655,2655,2655,2655,0
|
|
20230704,172100,92289990,2655,2655,2655,2655,1500
|
|
20230704,172000,92289990,2655,2655,2655,2655,0
|
|
20230704,171900,92289990,2655,2655,2655,2655,0
|
|
20230704,171800,92289990,2655,2655,2655,2655,0
|
|
20230704,171700,92289990,2655,2655,2655,2655,0
|
|
20230704,171600,92289990,2655,2655,2655,2655,0
|
|
20230704,171500,92289990,2655,2655,2655,2655,0
|
|
20230704,171400,92289990,2655,2655,2655,2655,0
|
|
20230704,171300,92289990,2655,2655,2655,2655,0
|
|
20230704,171200,92289990,2655,2655,2655,2655,0
|
|
20230704,171100,92289990,2655,2655,2655,2655,0
|
|
20230704,171000,92289990,2655,2655,2655,2655,0
|
|
20230704,170900,92289990,2655,2655,2655,2655,0
|
|
20230704,170800,92289990,2655,2655,2655,2655,0
|
|
20230704,170700,92289990,2655,2655,2655,2655,0
|
|
20230704,170600,92289990,2655,2655,2655,2655,0
|
|
20230704,170500,92289990,2655,2655,2655,2655,0
|
|
20230704,170400,92289990,2655,2655,2655,2655,0
|
|
20230704,170300,92289990,2655,2655,2655,2655,0
|
|
20230704,170200,92289990,2655,2655,2655,2655,0
|
|
20230704,170100,92289990,2655,2655,2655,2655,0
|
|
20230704,170000,92289990,2655,2655,2655,2655,0
|
|
20230704,165900,92289990,2655,2655,2655,2655,0
|
|
20230704,165800,92289990,2655,2655,2655,2655,0
|
|
20230704,165700,92289990,2655,2655,2655,2655,0
|
|
20230704,165600,92289990,2655,2655,2655,2655,0
|
|
20230704,165500,92289990,2655,2655,2655,2655,0
|
|
20230704,165400,92289990,2655,2655,2655,2655,0
|
|
20230704,165300,92289990,2655,2655,2655,2655,0
|
|
20230704,165200,92289990,2655,2655,2655,2655,0
|
|
20230704,165100,92289990,2655,2655,2655,2655,1500
|
|
20230704,165000,92289990,2655,2655,2655,2655,0
|
|
20230704,164900,92289990,2655,2655,2655,2655,0
|
|
20230704,164800,92289990,2655,2655,2655,2655,0
|
|
20230704,164700,92289990,2655,2655,2655,2655,0
|
|
20230704,164600,92289990,2655,2655,2655,2655,0
|
|
20230704,164500,92289990,2655,2655,2655,2655,0
|
|
20230704,164400,92289990,2655,2655,2655,2655,0
|
|
20230704,164300,92289990,2655,2655,2655,2655,0
|
|
20230704,164200,92289990,2655,2655,2655,2655,0
|
|
20230704,164100,92289990,2655,2655,2655,2655,0
|
|
20230704,164000,92289990,2655,2655,2655,2655,0
|
|
20230704,163900,92289990,2655,2655,2655,2655,0
|
|
20230704,163800,92289990,2655,2655,2655,2655,0
|
|
20230704,163700,92289990,2655,2655,2655,2655,0
|
|
20230704,163600,92289990,2655,2655,2655,2655,0
|
|
20230704,163500,92289990,2655,2655,2655,2655,0
|
|
20230704,163400,92289990,2655,2655,2655,2655,0
|
|
20230704,163300,92289990,2655,2655,2655,2655,0
|
|
20230704,163200,92289990,2655,2655,2655,2655,0
|
|
20230704,163100,92289990,2655,2655,2655,2655,0
|
|
20230704,163000,92289990,2655,2655,2655,2655,0
|
|
20230704,162900,92289990,2655,2655,2655,2655,0
|
|
20230704,162800,92289990,2655,2655,2655,2655,0
|
|
20230704,162700,92289990,2655,2655,2655,2655,0
|
|
20230704,162600,92289990,2655,2655,2655,2655,0
|
|
20230704,162500,92289990,2655,2655,2655,2655,0
|
|
20230704,162400,92289990,2655,2655,2655,2655,0
|
|
20230704,162300,92289990,2655,2655,2655,2655,0
|
|
20230704,162200,92289990,2655,2655,2655,2655,0
|
|
20230704,162100,92289990,2655,2655,2655,2655,1500
|
|
20230704,162000,92289990,2655,2655,2655,2655,0
|
|
20230704,161900,92289990,2655,2655,2655,2655,0
|
|
20230704,161800,92289990,2655,2655,2655,2655,0
|
|
20230704,161700,92289990,2655,2655,2655,2655,0
|
|
20230704,161600,92289990,2655,2655,2655,2655,0
|
|
20230704,161500,92289990,2655,2655,2655,2655,0
|
|
20230704,161400,92289990,2655,2655,2655,2655,0
|
|
20230704,161300,92289990,2655,2655,2655,2655,0
|
|
20230704,161200,92289990,2655,2655,2655,2655,0
|
|
20230704,161100,92289990,2655,2655,2655,2655,0
|
|
20230704,161000,92289990,2655,2655,2655,2655,0
|
|
20230704,160900,92289990,2655,2655,2655,2655,0
|
|
20230704,160800,92289990,2655,2655,2655,2655,0
|
|
20230704,160700,92289990,2655,2655,2655,2655,0
|
|
20230704,160600,92289990,2655,2655,2655,2655,0
|
|
20230704,160500,92289990,2655,2655,2655,2655,0
|
|
20230704,160400,92289990,2655,2655,2655,2655,0
|
|
20230704,160300,92289990,2655,2655,2655,2655,0
|
|
20230704,160200,92289990,2655,2655,2655,2655,0
|
|
20230704,160100,92289990,2655,2655,2655,2655,0
|
|
20230704,160000,92289990,2655,2655,2655,2655,0
|
|
20230704,155900,92289990,2655,2655,2655,2655,0
|
|
20230704,155800,92289990,2655,2655,2655,2655,0
|
|
20230704,155700,92289990,2655,2655,2655,2655,0
|
|
20230704,155600,92289990,2655,2655,2655,2655,0
|
|
20230704,155500,92289990,2655,2655,2655,2655,0
|
|
20230704,155400,92289990,2655,2655,2655,2655,0
|
|
20230704,155300,92289990,2655,2655,2655,2655,0
|
|
20230704,155200,92289990,2655,2655,2655,2655,0
|
|
20230704,155100,92289990,2655,2655,2655,2655,1500
|
|
20230704,155000,92289990,2655,2655,2655,2655,0
|
|
20230704,154900,92289990,2655,2655,2655,2655,0
|
|
20230704,154800,92289990,2655,2655,2655,2655,0
|
|
20230704,154700,92289990,2655,2655,2655,2655,0
|
|
20230704,154600,92289990,2655,2655,2655,2655,0
|
|
20230704,154500,92289990,2655,2655,2655,2655,0
|
|
20230704,154400,92289990,2655,2655,2655,2655,0
|
|
20230704,154300,92289990,2655,2655,2655,2655,0
|
|
20230704,154200,92289990,2655,2655,2655,2655,0
|
|
20230704,154100,92289990,2655,2655,2655,2655,0
|
|
20230704,154000,92289990,2655,2655,2655,2655,0
|
|
20230704,153900,92289990,2655,2655,2655,2655,0
|
|
20230704,153800,92289990,2655,2655,2655,2655,0
|
|
20230704,153700,92289990,2655,2655,2655,2655,0
|
|
20230704,153600,92289990,2655,2655,2655,2655,0
|
|
20230704,153500,92289990,2655,2655,2655,2655,0
|
|
20230704,153400,92289990,2655,2655,2655,2655,0
|
|
20230704,153300,92289990,2655,2655,2655,2655,0
|
|
20230704,153200,92289990,2655,2655,2655,2655,0
|
|
20230704,153100,92289990,2655,2655,2655,2655,0
|
|
20230704,153000,92289990,2655,2655,2655,2655,1500
|
|
20230704,152900,88307490,2655,2655,2655,2655,0
|
|
20230704,152800,88307490,2655,2655,2655,2655,0
|
|
20230704,152700,88307490,2655,2655,2655,2655,0
|
|
20230704,152600,88307490,2655,2655,2655,2655,0
|
|
20230704,152500,88307490,2655,2655,2655,2655,0
|
|
20230704,152400,88307490,2655,2655,2655,2655,0
|
|
20230704,152300,88307490,2655,2655,2655,2655,0
|
|
20230704,152200,88307490,2655,2655,2655,2655,0
|
|
20230704,152100,88307490,2655,2655,2655,2655,0
|
|
20230704,152000,88307490,2655,2655,2655,2655,0
|
|
20230704,151900,88307490,2655,2655,2655,2655,0
|
|
20230704,151800,88307490,2655,2655,2655,2655,110
|
|
20230704,151700,88015440,2655,2655,2655,2655,0
|
|
20230704,151600,88015440,2655,2655,2655,2655,8
|
|
20230704,151500,87994200,2655,2655,2655,2655,0
|
|
20230704,151400,87994200,2655,2655,2655,2655,0
|
|
20230704,151300,87994200,2655,2655,2655,2655,1
|
|
20230704,151200,87991545,2650,2650,2650,2650,382
|
|
20230704,151100,86979245,2650,2650,2650,2650,37
|
|
20230704,151000,86881195,2650,2650,2650,2650,1
|
|
20230704,150900,86878545,2650,2650,2650,2650,0
|
|
20230704,150800,86878545,2650,2650,2650,2650,1
|
|
20230704,150700,86875895,2650,2650,2650,2650,0
|
|
20230704,150600,86875895,2650,2650,2650,2650,5
|
|
20230704,150500,86862645,2645,2645,2645,2645,0
|
|
20230704,150400,86862645,2645,2645,2645,2645,0
|
|
20230704,150300,86862645,2645,2645,2645,2645,0
|
|
20230704,150200,86862645,2645,2645,2645,2645,0
|
|
20230704,150100,86862645,2645,2645,2645,2645,97
|
|
20230704,150000,86606080,2645,2645,2645,2645,0
|
|
20230704,145900,86606080,2645,2645,2645,2645,95
|
|
20230704,145800,86354805,2650,2645,2650,2645,42
|
|
20230704,145700,86243510,2650,2650,2650,2650,0
|
|
20230704,145600,86243510,2650,2650,2650,2650,4
|
|
20230704,145500,86232910,2650,2650,2650,2650,0
|
|
20230704,145400,86232910,2650,2650,2650,2650,0
|
|
20230704,145300,86232910,2650,2650,2650,2650,0
|
|
20230704,145200,86232910,2650,2650,2650,2650,0
|
|
20230704,145100,86232910,2650,2650,2650,2650,1
|
|
20230704,145000,86230260,2645,2645,2645,2645,1
|
|
20230704,144900,86227615,2650,2650,2650,2650,0
|
|
20230704,144800,86227615,2650,2650,2650,2650,100
|
|
20230704,144700,85962615,2650,2640,2650,2640,3
|
|
20230704,144600,85954685,2650,2650,2650,2650,0
|
|
20230704,144500,85954685,2650,2650,2650,2650,5
|
|
20230704,144400,85941435,2645,2645,2645,2645,11
|
|
20230704,144300,85912340,2650,2650,2650,2650,10
|
|
20230704,144200,85885840,2640,2640,2640,2640,0
|
|
20230704,144100,85885840,2640,2640,2640,2640,0
|
|
20230704,144000,85885840,2640,2640,2640,2640,0
|
|
20230704,143900,85885840,2640,2640,2640,2640,0
|
|
20230704,143800,85885840,2640,2640,2640,2640,0
|
|
20230704,143700,85885840,2640,2640,2640,2640,0
|
|
20230704,143600,85885840,2640,2640,2640,2640,0
|
|
20230704,143500,85885840,2640,2640,2640,2640,0
|
|
20230704,143400,85885840,2640,2640,2640,2640,334
|
|
20230704,143300,85004080,2645,2645,2645,2645,1
|
|
20230704,143200,85001435,2645,2645,2645,2645,10
|
|
20230704,143100,84974985,2645,2645,2645,2645,5
|
|
20230704,143000,84961760,2645,2645,2645,2645,0
|
|
20230704,142900,84961760,2645,2645,2645,2645,0
|
|
20230704,142800,84961760,2645,2645,2645,2645,0
|
|
20230704,142700,84961760,2645,2645,2645,2645,0
|
|
20230704,142600,84961760,2645,2645,2645,2645,20
|
|
20230704,142500,84908860,2645,2645,2645,2645,0
|
|
20230704,142400,84908860,2645,2645,2645,2645,0
|
|
20230704,142300,84908860,2645,2645,2645,2645,10
|
|
20230704,142200,84882410,2640,2640,2640,2640,0
|
|
20230704,142100,84882410,2640,2640,2640,2640,0
|
|
20230704,142000,84882410,2640,2640,2640,2640,0
|
|
20230704,141900,84882410,2640,2640,2640,2640,0
|
|
20230704,141800,84882410,2640,2640,2640,2640,140
|
|
20230704,141700,84512810,2645,2645,2645,2645,0
|
|
20230704,141600,84512810,2645,2645,2645,2645,0
|
|
20230704,141500,84512810,2645,2645,2645,2645,82
|
|
20230704,141400,84295920,2650,2650,2650,2650,0
|
|
20230704,141300,84295920,2650,2645,2650,2645,92
|
|
20230704,141200,84052275,2640,2640,2640,2640,0
|
|
20230704,141100,84052275,2640,2640,2640,2640,400
|
|
20230704,141000,82996275,2645,2645,2645,2645,10
|
|
20230704,140900,82969825,2645,2645,2645,2645,6
|
|
20230704,140800,82953955,2645,2645,2645,2645,804
|
|
20230704,140700,80827375,2645,2645,2645,2645,0
|
|
20230704,140600,80827375,2645,2645,2645,2645,0
|
|
20230704,140500,80827375,2645,2645,2645,2645,0
|
|
20230704,140400,80827375,2645,2645,2645,2645,1
|
|
20230704,140300,80824730,2640,2640,2640,2640,21
|
|
20230704,140200,80769290,2645,2645,2645,2645,0
|
|
20230704,140100,80769290,2645,2645,2645,2645,0
|
|
20230704,140000,80769290,2645,2645,2645,2645,1
|
|
20230704,135900,80766645,2645,2645,2645,2645,0
|
|
20230704,135800,80766645,2645,2645,2645,2645,0
|
|
20230704,135700,80766645,2645,2645,2645,2645,0
|
|
20230704,135600,80766645,2645,2645,2645,2645,0
|
|
20230704,135500,80766645,2645,2645,2645,2645,0
|
|
20230704,135400,80766645,2645,2645,2645,2645,0
|
|
20230704,135300,80766645,2645,2645,2645,2645,0
|
|
20230704,135200,80766645,2645,2645,2645,2645,0
|
|
20230704,135100,80766645,2645,2645,2645,2645,0
|
|
20230704,135000,80766645,2645,2645,2645,2645,43
|
|
20230704,134900,80652910,2645,2645,2645,2645,2
|
|
20230704,134800,80647620,2645,2645,2645,2645,1
|
|
20230704,134700,80644975,2645,2650,2650,2645,13
|
|
20230704,134600,80610565,2645,2645,2645,2645,27
|
|
20230704,134500,80539150,2650,2650,2650,2650,0
|
|
20230704,134400,80539150,2650,2650,2650,2650,0
|
|
20230704,134300,80539150,2650,2650,2650,2650,3
|
|
20230704,134200,80531200,2645,2645,2645,2645,0
|
|
20230704,134100,80531200,2645,2645,2645,2645,0
|
|
20230704,134000,80531200,2645,2645,2645,2640,3081
|
|
20230704,133900,72394285,2645,2645,2645,2645,0
|
|
20230704,133800,72394285,2645,2645,2645,2645,0
|
|
20230704,133700,72394285,2645,2645,2645,2645,1
|
|
20230704,133600,72391640,2645,2645,2645,2645,0
|
|
20230704,133500,72391640,2645,2645,2645,2645,0
|
|
20230704,133400,72391640,2645,2645,2645,2645,0
|
|
20230704,133300,72391640,2645,2645,2645,2645,0
|
|
20230704,133200,72391640,2645,2645,2645,2645,0
|
|
20230704,133100,72391640,2645,2645,2645,2645,0
|
|
20230704,133000,72391640,2645,2645,2645,2645,1
|
|
20230704,132900,72388995,2645,2645,2645,2645,0
|
|
20230704,132800,72388995,2645,2645,2645,2645,0
|
|
20230704,132700,72388995,2645,2645,2645,2645,32
|
|
20230704,132600,72304355,2650,2650,2650,2650,0
|
|
20230704,132500,72304355,2650,2650,2650,2650,0
|
|
20230704,132400,72304355,2650,2650,2650,2650,10
|
|
20230704,132300,72277855,2655,2655,2655,2655,22
|
|
20230704,132200,72219445,2655,2655,2655,2655,1
|
|
20230704,132100,72216790,2645,2645,2645,2645,1
|
|
20230704,132000,72214145,2640,2640,2640,2640,0
|
|
20230704,131900,72214145,2640,2655,2655,2640,900
|
|
20230704,131800,69837780,2655,2655,2655,2655,1
|
|
20230704,131700,69835125,2655,2655,2655,2655,0
|
|
20230704,131600,69835125,2655,2655,2655,2655,0
|
|
20230704,131500,69835125,2655,2655,2655,2655,1
|
|
20230704,131400,69832470,2640,2640,2640,2640,0
|
|
20230704,131300,69832470,2640,2640,2640,2640,0
|
|
20230704,131200,69832470,2640,2640,2640,2640,0
|
|
20230704,131100,69832470,2640,2640,2640,2640,0
|
|
20230704,131000,69832470,2640,2640,2640,2640,0
|
|
20230704,130900,69832470,2640,2640,2640,2640,0
|
|
20230704,130800,69832470,2640,2640,2640,2640,0
|
|
20230704,130700,69832470,2640,2640,2640,2640,0
|
|
20230704,130600,69832470,2640,2640,2640,2640,0
|
|
20230704,130500,69832470,2640,2640,2640,2640,0
|
|
20230704,130400,69832470,2640,2640,2640,2640,0
|
|
20230704,130300,69832470,2640,2640,2640,2640,0
|
|
20230704,130200,69832470,2640,2640,2640,2640,0
|
|
20230704,130100,69832470,2640,2640,2640,2640,0
|
|
20230704,130000,69832470,2640,2640,2640,2640,0
|
|
20230704,125900,69832470,2640,2640,2640,2640,0
|
|
20230704,125800,69832470,2640,2640,2640,2640,0
|
|
20230704,125700,69832470,2640,2640,2640,2640,0
|
|
20230704,125600,69832470,2640,2640,2640,2640,1340
|
|
20230704,125500,66294870,2640,2640,2640,2640,0
|
|
20230704,125400,66294870,2640,2650,2650,2640,5000
|
|
20230704,125300,53055965,2650,2650,2650,2650,0
|
|
20230704,125200,53055965,2650,2650,2650,2650,0
|
|
20230704,125100,53055965,2650,2650,2650,2650,0
|
|
20230704,125000,53055965,2650,2650,2650,2650,0
|
|
20230704,124900,53055965,2650,2650,2650,2650,0
|
|
20230704,124800,53055965,2650,2650,2650,2650,0
|
|
20230704,124700,53055965,2650,2650,2650,2650,0
|
|
20230704,124600,53055965,2650,2650,2650,2650,300
|
|
20230704,124500,52260965,2655,2655,2655,2655,0
|
|
20230704,124400,52260965,2655,2655,2655,2655,0
|
|
20230704,124300,52260965,2655,2655,2655,2655,1
|
|
20230704,124200,52258310,2655,2655,2655,2655,0
|
|
20230704,124100,52258310,2655,2655,2655,2655,0
|
|
20230704,124000,52258310,2655,2655,2655,2655,0
|
|
20230704,123900,52258310,2655,2655,2655,2655,0
|
|
20230704,123800,52258310,2655,2655,2655,2655,0
|
|
20230704,123700,52258310,2655,2655,2655,2655,0
|
|
20230704,123600,52258310,2655,2655,2655,2655,0
|
|
20230704,123500,52258310,2655,2655,2655,2655,0
|
|
20230704,123400,52258310,2655,2655,2655,2655,3
|
|
20230704,123300,52250345,2655,2655,2655,2655,5
|
|
20230704,123200,52237070,2650,2650,2650,2650,0
|
|
20230704,123100,52237070,2650,2650,2650,2650,20
|
|
20230704,123000,52184070,2650,2650,2650,2650,0
|
|
20230704,122900,52184070,2650,2650,2650,2650,0
|
|
20230704,122800,52184070,2650,2650,2650,2650,0
|
|
20230704,122700,52184070,2650,2650,2650,2650,0
|
|
20230704,122600,52184070,2650,2650,2650,2650,0
|
|
20230704,122500,52184070,2650,2650,2650,2650,0
|
|
20230704,122400,52184070,2650,2655,2655,2650,200
|
|
20230704,122300,51653475,2655,2655,2655,2655,0
|
|
20230704,122200,51653475,2655,2655,2655,2655,0
|
|
20230704,122100,51653475,2655,2655,2655,2655,0
|
|
20230704,122000,51653475,2655,2655,2655,2655,0
|
|
20230704,121900,51653475,2655,2660,2660,2655,3
|
|
20230704,121800,51645500,2655,2655,2655,2655,15
|
|
20230704,121700,51605675,2660,2660,2660,2660,0
|
|
20230704,121600,51605675,2660,2660,2660,2660,4
|
|
20230704,121500,51595035,2655,2655,2655,2655,0
|
|
20230704,121400,51595035,2655,2655,2655,2655,90
|
|
20230704,121300,51356085,2655,2655,2655,2655,0
|
|
20230704,121200,51356085,2655,2655,2655,2655,0
|
|
20230704,121100,51356085,2655,2655,2655,2655,0
|
|
20230704,121000,51356085,2655,2655,2655,2655,0
|
|
20230704,120900,51356085,2655,2655,2655,2655,0
|
|
20230704,120800,51356085,2655,2655,2655,2655,0
|
|
20230704,120700,51356085,2655,2655,2655,2655,0
|
|
20230704,120600,51356085,2655,2655,2655,2655,0
|
|
20230704,120500,51356085,2655,2655,2655,2655,0
|
|
20230704,120400,51356085,2655,2655,2655,2655,0
|
|
20230704,120300,51356085,2655,2655,2655,2655,159
|
|
20230704,120200,50933940,2655,2655,2655,2655,150
|
|
20230704,120100,50535690,2660,2660,2660,2660,0
|
|
20230704,120000,50535690,2660,2660,2660,2660,5
|
|
20230704,115900,50522390,2660,2660,2660,2660,769
|
|
20230704,115800,48476850,2660,2660,2660,2660,0
|
|
20230704,115700,48476850,2660,2660,2660,2660,0
|
|
20230704,115600,48476850,2660,2660,2660,2660,300
|
|
20230704,115500,47678850,2660,2660,2660,2660,0
|
|
20230704,115400,47678850,2660,2660,2660,2660,0
|
|
20230704,115300,47678850,2660,2660,2660,2660,0
|
|
20230704,115200,47678850,2660,2660,2660,2660,208
|
|
20230704,115100,47125570,2665,2665,2665,2665,0
|
|
20230704,115000,47125570,2665,2665,2665,2665,0
|
|
20230704,114900,47125570,2665,2665,2665,2665,357
|
|
20230704,114800,46174165,2665,2665,2665,2665,0
|
|
20230704,114700,46174165,2665,2665,2665,2665,0
|
|
20230704,114600,46174165,2665,2665,2665,2665,0
|
|
20230704,114500,46174165,2665,2665,2665,2665,0
|
|
20230704,114400,46174165,2665,2665,2665,2665,0
|
|
20230704,114300,46174165,2665,2665,2665,2665,0
|
|
20230704,114200,46174165,2665,2665,2665,2665,0
|
|
20230704,114100,46174165,2665,2665,2665,2665,0
|
|
20230704,114000,46174165,2665,2665,2665,2665,0
|
|
20230704,113900,46174165,2665,2665,2665,2665,25
|
|
20230704,113800,46107540,2665,2665,2665,2665,0
|
|
20230704,113700,46107540,2665,2665,2665,2665,175
|
|
20230704,113600,45641165,2660,2660,2660,2660,0
|
|
20230704,113500,45641165,2660,2660,2660,2660,0
|
|
20230704,113400,45641165,2660,2660,2660,2660,0
|
|
20230704,113300,45641165,2660,2660,2660,2660,0
|
|
20230704,113200,45641165,2660,2660,2660,2660,0
|
|
20230704,113100,45641165,2660,2660,2660,2660,0
|
|
20230704,113000,45641165,2660,2660,2660,2660,0
|
|
20230704,112900,45641165,2660,2660,2660,2660,0
|
|
20230704,112800,45641165,2660,2660,2660,2660,1
|
|
20230704,112700,45638505,2665,2665,2665,2665,371
|
|
20230704,112600,44649790,2665,2665,2665,2665,0
|
|
20230704,112500,44649790,2665,2665,2665,2665,0
|
|
20230704,112400,44649790,2665,2665,2665,2665,129
|
|
20230704,112300,44306005,2665,2665,2665,2665,0
|
|
20230704,112200,44306005,2665,2665,2665,2665,0
|
|
20230704,112100,44306005,2665,2665,2665,2665,0
|
|
20230704,112000,44306005,2665,2665,2665,2665,0
|
|
20230704,111900,44306005,2665,2665,2665,2665,0
|
|
20230704,111800,44306005,2665,2665,2665,2665,0
|
|
20230704,111700,44306005,2665,2665,2665,2665,0
|
|
20230704,111600,44306005,2665,2665,2665,2665,0
|
|
20230704,111500,44306005,2665,2665,2665,2665,0
|
|
20230704,111400,44306005,2665,2665,2665,2665,0
|
|
20230704,111300,44306005,2665,2665,2665,2665,0
|
|
20230704,111200,44306005,2665,2665,2665,2665,0
|
|
20230704,111100,44306005,2665,2665,2665,2665,0
|
|
20230704,111000,44306005,2665,2665,2665,2665,0
|
|
20230704,110900,44306005,2665,2665,2665,2665,0
|
|
20230704,110800,44306005,2665,2665,2665,2665,0
|
|
20230704,110700,44306005,2665,2665,2665,2665,0
|
|
20230704,110600,44306005,2665,2665,2665,2665,0
|
|
20230704,110500,44306005,2665,2665,2665,2665,40
|
|
20230704,110400,44199405,2660,2660,2660,2660,0
|
|
20230704,110300,44199405,2660,2660,2660,2660,0
|
|
20230704,110200,44199405,2660,2660,2660,2660,0
|
|
20230704,110100,44199405,2660,2660,2660,2660,0
|
|
20230704,110000,44199405,2660,2660,2660,2660,0
|
|
20230704,105900,44199405,2660,2660,2660,2660,0
|
|
20230704,105800,44199405,2660,2660,2660,2660,0
|
|
20230704,105700,44199405,2660,2660,2660,2660,0
|
|
20230704,105600,44199405,2660,2660,2660,2660,0
|
|
20230704,105500,44199405,2660,2660,2660,2660,15
|
|
20230704,105400,44159505,2665,2665,2665,2665,5
|
|
20230704,105300,44146180,2660,2660,2660,2660,0
|
|
20230704,105200,44146180,2660,2660,2660,2660,0
|
|
20230704,105100,44146180,2660,2660,2660,2660,0
|
|
20230704,105000,44146180,2660,2660,2660,2660,0
|
|
20230704,104900,44146180,2660,2660,2660,2660,0
|
|
20230704,104800,44146180,2660,2660,2660,2660,0
|
|
20230704,104700,44146180,2660,2660,2660,2660,0
|
|
20230704,104600,44146180,2660,2660,2660,2660,0
|
|
20230704,104500,44146180,2660,2660,2660,2660,0
|
|
20230704,104400,44146180,2660,2660,2660,2660,0
|
|
20230704,104300,44146180,2660,2660,2660,2660,0
|
|
20230704,104200,44146180,2660,2660,2660,2660,51
|
|
20230704,104100,44010520,2660,2650,2660,2650,179
|
|
20230704,104000,43536160,2650,2650,2650,2650,8
|
|
20230704,103900,43514960,2660,2660,2660,2660,2
|
|
20230704,103800,43509640,2660,2660,2660,2660,0
|
|
20230704,103700,43509640,2660,2660,2660,2660,0
|
|
20230704,103600,43509640,2660,2660,2660,2660,0
|
|
20230704,103500,43509640,2660,2660,2660,2660,0
|
|
20230704,103400,43509640,2660,2660,2660,2660,1
|
|
20230704,103300,43506980,2655,2655,2655,2655,0
|
|
20230704,103200,43506980,2655,2655,2655,2655,0
|
|
20230704,103100,43506980,2655,2650,2655,2650,2
|
|
20230704,103000,43501675,2650,2650,2650,2650,0
|
|
20230704,102900,43501675,2650,2650,2650,2650,0
|
|
20230704,102800,43501675,2650,2650,2650,2650,301
|
|
20230704,102700,42704025,2650,2650,2650,2650,1
|
|
20230704,102600,42701375,2660,2655,2660,2655,51
|
|
20230704,102500,42565720,2655,2655,2655,2655,5
|
|
20230704,102400,42552445,2650,2650,2650,2650,0
|
|
20230704,102300,42552445,2650,2660,2660,2650,6157
|
|
20230704,102200,26181185,2665,2665,2665,2665,0
|
|
20230704,102100,26181185,2665,2665,2665,2665,0
|
|
20230704,102000,26181185,2665,2665,2665,2665,0
|
|
20230704,101900,26181185,2665,2665,2665,2665,500
|
|
20230704,101800,24848685,2660,2660,2660,2660,0
|
|
20230704,101700,24848685,2660,2660,2660,2660,0
|
|
20230704,101600,24848685,2660,2660,2660,2660,0
|
|
20230704,101500,24848685,2660,2660,2660,2660,0
|
|
20230704,101400,24848685,2660,2660,2660,2660,0
|
|
20230704,101300,24848685,2660,2660,2660,2660,2
|
|
20230704,101200,24843365,2660,2660,2660,2660,0
|
|
20230704,101100,24843365,2660,2660,2660,2660,0
|
|
20230704,101000,24843365,2660,2660,2660,2660,0
|
|
20230704,100900,24843365,2660,2660,2660,2660,50
|
|
20230704,100800,24710365,2660,2660,2660,2660,5
|
|
20230704,100700,24697065,2665,2665,2665,2665,100
|
|
20230704,100600,24430565,2660,2660,2660,2660,0
|
|
20230704,100500,24430565,2660,2665,2665,2660,31
|
|
20230704,100400,24348100,2665,2665,2665,2665,0
|
|
20230704,100300,24348100,2665,2665,2665,2665,0
|
|
20230704,100200,24348100,2665,2665,2665,2665,0
|
|
20230704,100100,24348100,2665,2665,2665,2665,0
|
|
20230704,100000,24348100,2665,2665,2665,2665,0
|
|
20230704,095900,24348100,2665,2665,2665,2665,1
|
|
20230704,095800,24345435,2665,2665,2665,2665,0
|
|
20230704,095700,24345435,2665,2665,2665,2665,2
|
|
20230704,095600,24340105,2665,2665,2665,2665,0
|
|
20230704,095500,24340105,2665,2665,2665,2665,1
|
|
20230704,095400,24337440,2665,2665,2665,2665,1
|
|
20230704,095300,24334775,2665,2665,2665,2665,0
|
|
20230704,095200,24334775,2665,2665,2665,2665,1
|
|
20230704,095100,24332110,2665,2665,2665,2665,0
|
|
20230704,095000,24332110,2665,2665,2665,2665,2
|
|
20230704,094900,24326780,2665,2665,2665,2665,1
|
|
20230704,094800,24324115,2665,2665,2665,2665,1
|
|
20230704,094700,24321450,2660,2660,2660,2660,10
|
|
20230704,094600,24294850,2660,2660,2660,2660,89
|
|
20230704,094500,24058110,2670,2670,2670,2670,1
|
|
20230704,094400,24055440,2670,2670,2670,2670,1
|
|
20230704,094300,24052770,2655,2655,2655,2655,1
|
|
20230704,094200,24050115,2670,2670,2670,2670,1
|
|
20230704,094100,24047445,2655,2675,2675,2655,1897
|
|
20230704,094000,19010890,2675,2675,2675,2675,0
|
|
20230704,093900,19010890,2675,2675,2675,2675,1
|
|
20230704,093800,19008215,2675,2675,2675,2675,0
|
|
20230704,093700,19008215,2675,2675,2675,2675,2
|
|
20230704,093600,19002865,2675,2675,2675,2675,1
|
|
20230704,093500,19000190,2665,2665,2665,2665,0
|
|
20230704,093400,19000190,2665,2665,2665,2665,1
|
|
20230704,093300,18997525,2655,2655,2655,2655,7
|
|
20230704,093200,18978940,2665,2670,2675,2650,2153
|
|
20230704,093100,13225820,2670,2655,2670,2655,9
|
|
20230704,093000,13201865,2655,2655,2655,2655,604
|
|
20230704,092900,11598245,2670,2670,2670,2670,1
|
|
20230704,092800,11595575,2670,2670,2670,2670,1
|
|
20230704,092700,11592905,2665,2655,2665,2655,1050
|
|
20230704,092600,8795155,2665,2665,2665,2665,1
|
|
20230704,092500,8792490,2655,2655,2655,2655,1051
|
|
20230704,092400,6002085,2665,2665,2665,2665,1
|
|
20230704,092300,5999420,2655,2665,2665,2655,417
|
|
20230704,092200,4892225,2665,2665,2665,2665,0
|
|
20230704,092100,4892225,2665,2665,2665,2665,1
|
|
20230704,092000,4889560,2670,2670,2670,2665,119
|
|
20230704,091900,4571845,2670,2670,2670,2670,1
|
|
20230704,091800,4569175,2670,2670,2670,2670,2
|
|
20230704,091700,4563835,2670,2670,2670,2670,0
|
|
20230704,091600,4563835,2670,2670,2670,2670,1
|
|
20230704,091500,4561165,2670,2670,2670,2670,1
|
|
20230704,091400,4558495,2660,2660,2660,2660,0
|
|
20230704,091300,4558495,2660,2660,2660,2660,1
|
|
20230704,091200,4555835,2655,2660,2660,2655,154
|
|
20230704,091100,4146375,2660,2660,2660,2655,126
|
|
20230704,091000,3811615,2665,2665,2665,2665,5
|
|
20230704,090900,3798290,2665,2665,2665,2665,5
|
|
20230704,090800,3784965,2665,2660,2680,2660,596
|
|
20230704,090700,2196555,2650,2655,2655,2650,500
|
|
20230704,090600,870840,2655,2655,2655,2655,34
|
|
20230704,090500,780570,2655,2655,2655,2655,0
|
|
20230704,090400,780570,2655,2655,2655,2655,61
|
|
20230704,090300,618615,2655,2655,2655,2655,0
|
|
20230704,090200,618615,2655,2655,2655,2655,0
|
|
20230704,090100,618615,2655,2655,2655,2655,1
|
|
20230704,090000,615960,2655,2655,2655,2655,232
|