613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191000,130202455,2080,2080,2080,2080,3719
|
|
20230613,190900,130202455,2080,2080,2080,2080,0
|
|
20230613,190800,130202455,2080,2080,2080,2080,0
|
|
20230613,190700,130202455,2080,2080,2080,2080,0
|
|
20230613,190600,130202455,2080,2080,2080,2080,0
|
|
20230613,190500,130202455,2080,2080,2080,2080,0
|
|
20230613,190400,130202455,2080,2080,2080,2080,0
|
|
20230613,190300,130202455,2080,2080,2080,2080,0
|
|
20230613,190200,130202455,2080,2080,2080,2080,0
|
|
20230613,190100,130202455,2080,2080,2080,2080,0
|
|
20230613,190000,130202455,2080,2080,2080,2080,0
|
|
20230613,185900,130202455,2080,2080,2080,2080,0
|
|
20230613,185800,130202455,2080,2080,2080,2080,0
|
|
20230613,185700,130202455,2080,2080,2080,2080,0
|
|
20230613,185600,130202455,2080,2080,2080,2080,0
|
|
20230613,185500,130202455,2080,2080,2080,2080,0
|
|
20230613,185400,130202455,2080,2080,2080,2080,0
|
|
20230613,185300,130202455,2080,2080,2080,2080,0
|
|
20230613,185200,130202455,2080,2080,2080,2080,0
|
|
20230613,185100,130202455,2080,2080,2080,2080,0
|
|
20230613,185000,130202455,2080,2080,2080,2080,0
|
|
20230613,184900,130202455,2080,2080,2080,2080,0
|
|
20230613,184800,130202455,2080,2080,2080,2080,0
|
|
20230613,184700,130202455,2080,2080,2080,2080,0
|
|
20230613,184600,130202455,2080,2080,2080,2080,0
|
|
20230613,184500,130202455,2080,2080,2080,2080,0
|
|
20230613,184400,130202455,2080,2080,2080,2080,0
|
|
20230613,184300,130202455,2080,2080,2080,2080,0
|
|
20230613,184200,130202455,2080,2080,2080,2080,0
|
|
20230613,184100,130202455,2080,2080,2080,2080,0
|
|
20230613,184000,130202455,2080,2080,2080,2080,3719
|
|
20230613,183900,130202455,2080,2080,2080,2080,0
|
|
20230613,183800,130202455,2080,2080,2080,2080,0
|
|
20230613,183700,130202455,2080,2080,2080,2080,0
|
|
20230613,183600,130202455,2080,2080,2080,2080,0
|
|
20230613,183500,130202455,2080,2080,2080,2080,0
|
|
20230613,183400,130202455,2080,2080,2080,2080,0
|
|
20230613,183300,130202455,2080,2080,2080,2080,0
|
|
20230613,183200,130202455,2080,2080,2080,2080,0
|
|
20230613,183100,130202455,2080,2080,2080,2080,0
|
|
20230613,183000,130202455,2080,2080,2080,2080,0
|
|
20230613,182900,130202455,2080,2080,2080,2080,0
|
|
20230613,182800,130202455,2080,2080,2080,2080,0
|
|
20230613,182700,130202455,2080,2080,2080,2080,0
|
|
20230613,182600,130202455,2080,2080,2080,2080,0
|
|
20230613,182500,130202455,2080,2080,2080,2080,0
|
|
20230613,182400,130202455,2080,2080,2080,2080,0
|
|
20230613,182300,130202455,2080,2080,2080,2080,0
|
|
20230613,182200,130202455,2080,2080,2080,2080,0
|
|
20230613,182100,130202455,2080,2080,2080,2080,0
|
|
20230613,182000,130202455,2080,2080,2080,2080,0
|
|
20230613,181900,130202455,2080,2080,2080,2080,0
|
|
20230613,181800,130202455,2080,2080,2080,2080,0
|
|
20230613,181700,130202455,2080,2080,2080,2080,0
|
|
20230613,181600,130202455,2080,2080,2080,2080,0
|
|
20230613,181500,130202455,2080,2080,2080,2080,0
|
|
20230613,181400,130202455,2080,2080,2080,2080,0
|
|
20230613,181300,130202455,2080,2080,2080,2080,0
|
|
20230613,181200,130202455,2080,2080,2080,2080,0
|
|
20230613,181100,130202455,2080,2080,2080,2080,0
|
|
20230613,181000,130202455,2080,2080,2080,2080,3719
|
|
20230613,180900,130202455,2080,2080,2080,2080,0
|
|
20230613,180800,130202455,2080,2080,2080,2080,0
|
|
20230613,180700,130202455,2080,2080,2080,2080,0
|
|
20230613,180600,130202455,2080,2080,2080,2080,0
|
|
20230613,180500,130202455,2080,2080,2080,2080,0
|
|
20230613,180400,130202455,2080,2080,2080,2080,0
|
|
20230613,180300,130202455,2080,2080,2080,2080,0
|
|
20230613,180200,130202455,2080,2080,2080,2080,0
|
|
20230613,180100,130202455,2080,2080,2080,2080,0
|
|
20230613,180000,130202455,2080,2080,2080,2080,0
|
|
20230613,175900,130202455,2080,2080,2080,2080,0
|
|
20230613,175800,130202455,2080,2080,2080,2080,0
|
|
20230613,175700,130202455,2080,2080,2080,2080,0
|
|
20230613,175600,130202455,2080,2080,2080,2080,0
|
|
20230613,175500,130202455,2080,2080,2080,2080,0
|
|
20230613,175400,130202455,2080,2080,2080,2080,0
|
|
20230613,175300,130202455,2080,2080,2080,2080,0
|
|
20230613,175200,130202455,2080,2080,2080,2080,0
|
|
20230613,175100,130202455,2080,2080,2080,2080,0
|
|
20230613,175000,130202455,2080,2080,2080,2080,0
|
|
20230613,174900,130202455,2080,2080,2080,2080,0
|
|
20230613,174800,130202455,2080,2080,2080,2080,0
|
|
20230613,174700,130202455,2080,2080,2080,2080,0
|
|
20230613,174600,130202455,2080,2080,2080,2080,0
|
|
20230613,174500,130202455,2080,2080,2080,2080,0
|
|
20230613,174400,130202455,2080,2080,2080,2080,0
|
|
20230613,174300,130202455,2080,2080,2080,2080,0
|
|
20230613,174200,130202455,2080,2080,2080,2080,0
|
|
20230613,174100,130202455,2080,2080,2080,2080,0
|
|
20230613,174000,130202455,2080,2080,2080,2080,3719
|
|
20230613,173900,130202455,2080,2080,2080,2080,0
|
|
20230613,173800,130202455,2080,2080,2080,2080,0
|
|
20230613,173700,130202455,2080,2080,2080,2080,0
|
|
20230613,173600,130202455,2080,2080,2080,2080,0
|
|
20230613,173500,130202455,2080,2080,2080,2080,0
|
|
20230613,173400,130202455,2080,2080,2080,2080,0
|
|
20230613,173300,130202455,2080,2080,2080,2080,0
|
|
20230613,173200,130202455,2080,2080,2080,2080,0
|
|
20230613,173100,130202455,2080,2080,2080,2080,0
|
|
20230613,173000,130202455,2080,2080,2080,2080,0
|
|
20230613,172900,130202455,2080,2080,2080,2080,0
|
|
20230613,172800,130202455,2080,2080,2080,2080,0
|
|
20230613,172700,130202455,2080,2080,2080,2080,0
|
|
20230613,172600,130202455,2080,2080,2080,2080,0
|
|
20230613,172500,130202455,2080,2080,2080,2080,0
|
|
20230613,172400,130202455,2080,2080,2080,2080,0
|
|
20230613,172300,130202455,2080,2080,2080,2080,0
|
|
20230613,172200,130202455,2080,2080,2080,2080,0
|
|
20230613,172100,130202455,2080,2080,2080,2080,0
|
|
20230613,172000,130202455,2080,2080,2080,2080,0
|
|
20230613,171900,130202455,2080,2080,2080,2080,0
|
|
20230613,171800,130202455,2080,2080,2080,2080,0
|
|
20230613,171700,130202455,2080,2080,2080,2080,0
|
|
20230613,171600,130202455,2080,2080,2080,2080,0
|
|
20230613,171500,130202455,2080,2080,2080,2080,0
|
|
20230613,171400,130202455,2080,2080,2080,2080,0
|
|
20230613,171300,130202455,2080,2080,2080,2080,0
|
|
20230613,171200,130202455,2080,2080,2080,2080,0
|
|
20230613,171100,130202455,2080,2080,2080,2080,0
|
|
20230613,171000,130202455,2080,2080,2080,2080,3719
|
|
20230613,170900,130202455,2080,2080,2080,2080,0
|
|
20230613,170800,130202455,2080,2080,2080,2080,0
|
|
20230613,170700,130202455,2080,2080,2080,2080,0
|
|
20230613,170600,130202455,2080,2080,2080,2080,0
|
|
20230613,170500,130202455,2080,2080,2080,2080,0
|
|
20230613,170400,130202455,2080,2080,2080,2080,0
|
|
20230613,170300,130202455,2080,2080,2080,2080,0
|
|
20230613,170200,130202455,2080,2080,2080,2080,0
|
|
20230613,170100,130202455,2080,2080,2080,2080,0
|
|
20230613,170000,130202455,2080,2080,2080,2080,0
|
|
20230613,165900,130202455,2080,2080,2080,2080,0
|
|
20230613,165800,130202455,2080,2080,2080,2080,0
|
|
20230613,165700,130202455,2080,2080,2080,2080,0
|
|
20230613,165600,130202455,2080,2080,2080,2080,0
|
|
20230613,165500,130202455,2080,2080,2080,2080,0
|
|
20230613,165400,130202455,2080,2080,2080,2080,0
|
|
20230613,165300,130202455,2080,2080,2080,2080,0
|
|
20230613,165200,130202455,2080,2080,2080,2080,0
|
|
20230613,165100,130202455,2080,2080,2080,2080,0
|
|
20230613,165000,130202455,2080,2080,2080,2080,0
|
|
20230613,164900,130202455,2080,2080,2080,2080,0
|
|
20230613,164800,130202455,2080,2080,2080,2080,0
|
|
20230613,164700,130202455,2080,2080,2080,2080,0
|
|
20230613,164600,130202455,2080,2080,2080,2080,0
|
|
20230613,164500,130202455,2080,2080,2080,2080,0
|
|
20230613,164400,130202455,2080,2080,2080,2080,0
|
|
20230613,164300,130202455,2080,2080,2080,2080,0
|
|
20230613,164200,130202455,2080,2080,2080,2080,0
|
|
20230613,164100,130202455,2080,2080,2080,2080,0
|
|
20230613,164000,130202455,2080,2080,2080,2080,3719
|
|
20230613,163900,130202455,2080,2080,2080,2080,0
|
|
20230613,163800,130202455,2080,2080,2080,2080,0
|
|
20230613,163700,130202455,2080,2080,2080,2080,0
|
|
20230613,163600,130202455,2080,2080,2080,2080,0
|
|
20230613,163500,130202455,2080,2080,2080,2080,0
|
|
20230613,163400,130202455,2080,2080,2080,2080,0
|
|
20230613,163300,130202455,2080,2080,2080,2080,0
|
|
20230613,163200,130202455,2080,2080,2080,2080,0
|
|
20230613,163100,130202455,2080,2080,2080,2080,0
|
|
20230613,163000,130202455,2080,2080,2080,2080,0
|
|
20230613,162900,130202455,2080,2080,2080,2080,0
|
|
20230613,162800,130202455,2080,2080,2080,2080,0
|
|
20230613,162700,130202455,2080,2080,2080,2080,0
|
|
20230613,162600,130202455,2080,2080,2080,2080,0
|
|
20230613,162500,130202455,2080,2080,2080,2080,0
|
|
20230613,162400,130202455,2080,2080,2080,2080,0
|
|
20230613,162300,130202455,2080,2080,2080,2080,0
|
|
20230613,162200,130202455,2080,2080,2080,2080,0
|
|
20230613,162100,130202455,2080,2080,2080,2080,0
|
|
20230613,162000,130202455,2080,2080,2080,2080,0
|
|
20230613,161900,130202455,2080,2080,2080,2080,0
|
|
20230613,161800,130202455,2080,2080,2080,2080,0
|
|
20230613,161700,130202455,2080,2080,2080,2080,0
|
|
20230613,161600,130202455,2080,2080,2080,2080,0
|
|
20230613,161500,130202455,2080,2080,2080,2080,0
|
|
20230613,161400,130202455,2080,2080,2080,2080,0
|
|
20230613,161300,130202455,2080,2080,2080,2080,0
|
|
20230613,161200,130202455,2080,2080,2080,2080,0
|
|
20230613,161100,130202455,2080,2080,2080,2080,0
|
|
20230613,161000,130202455,2080,2080,2080,2080,3719
|
|
20230613,160900,130202455,2080,2080,2080,2080,0
|
|
20230613,160800,130202455,2080,2080,2080,2080,0
|
|
20230613,160700,130202455,2080,2080,2080,2080,0
|
|
20230613,160600,130202455,2080,2080,2080,2080,0
|
|
20230613,160500,130202455,2080,2080,2080,2080,0
|
|
20230613,160400,130202455,2080,2080,2080,2080,0
|
|
20230613,160300,130202455,2080,2080,2080,2080,0
|
|
20230613,160200,130202455,2080,2080,2080,2080,0
|
|
20230613,160100,130202455,2080,2080,2080,2080,0
|
|
20230613,160000,130202455,2080,2080,2080,2080,0
|
|
20230613,155900,130202455,2080,2080,2080,2080,0
|
|
20230613,155800,130202455,2080,2080,2080,2080,0
|
|
20230613,155700,130202455,2080,2080,2080,2080,0
|
|
20230613,155600,130202455,2080,2080,2080,2080,0
|
|
20230613,155500,130202455,2080,2080,2080,2080,0
|
|
20230613,155400,130202455,2080,2080,2080,2080,0
|
|
20230613,155300,130202455,2080,2080,2080,2080,0
|
|
20230613,155200,130202455,2080,2080,2080,2080,0
|
|
20230613,155100,130202455,2080,2080,2080,2080,0
|
|
20230613,155000,130202455,2080,2080,2080,2080,0
|
|
20230613,154900,130202455,2080,2080,2080,2080,0
|
|
20230613,154800,130202455,2080,2080,2080,2080,0
|
|
20230613,154700,130202455,2080,2080,2080,2080,0
|
|
20230613,154600,130202455,2080,2080,2080,2080,0
|
|
20230613,154500,130202455,2080,2080,2080,2080,0
|
|
20230613,154400,130202455,2080,2080,2080,2080,0
|
|
20230613,154300,130202455,2080,2080,2080,2080,0
|
|
20230613,154200,130202455,2080,2080,2080,2080,0
|
|
20230613,154100,130202455,2080,2080,2080,2080,0
|
|
20230613,154000,130202455,2080,2080,2080,2080,3719
|
|
20230613,153900,130202455,2080,2080,2080,2080,0
|
|
20230613,153800,130202455,2080,2080,2080,2080,0
|
|
20230613,153700,130202455,2080,2080,2080,2080,0
|
|
20230613,153600,130202455,2080,2080,2080,2080,0
|
|
20230613,153500,130202455,2080,2080,2080,2080,0
|
|
20230613,153400,130202455,2080,2080,2080,2080,0
|
|
20230613,153300,130202455,2080,2080,2080,2080,0
|
|
20230613,153200,130202455,2080,2080,2080,2080,0
|
|
20230613,153100,130202455,2080,2080,2080,2080,0
|
|
20230613,153000,130202455,2080,2080,2080,2080,3719
|
|
20230613,152900,122466935,2090,2090,2090,2090,0
|
|
20230613,152800,122466935,2090,2090,2090,2090,0
|
|
20230613,152700,122466935,2090,2090,2090,2090,0
|
|
20230613,152600,122466935,2090,2090,2090,2090,0
|
|
20230613,152500,122466935,2090,2090,2090,2090,0
|
|
20230613,152400,122466935,2090,2090,2090,2090,0
|
|
20230613,152300,122466935,2090,2090,2090,2090,0
|
|
20230613,152200,122466935,2090,2090,2090,2090,0
|
|
20230613,152100,122466935,2090,2090,2090,2090,0
|
|
20230613,152000,122466935,2090,2090,2090,2090,0
|
|
20230613,151900,122466935,2090,2090,2090,2090,0
|
|
20230613,151800,122466935,2090,2090,2090,2090,0
|
|
20230613,151700,122466935,2090,2090,2090,2090,0
|
|
20230613,151600,122466935,2090,2090,2090,2090,0
|
|
20230613,151500,122466935,2090,2085,2090,2085,200
|
|
20230613,151400,122049045,2085,2070,2085,2065,1546
|
|
20230613,151300,118833465,2070,2070,2070,2070,0
|
|
20230613,151200,118833465,2070,2070,2070,2070,477
|
|
20230613,151100,117846075,2070,2070,2070,2070,0
|
|
20230613,151000,117846075,2070,2070,2070,2070,1
|
|
20230613,150900,117844005,2070,2070,2070,2070,22
|
|
20230613,150800,117798465,2070,2070,2070,2070,458
|
|
20230613,150700,116850405,2070,2065,2070,2065,623
|
|
20230613,150600,115563700,2070,2070,2070,2070,0
|
|
20230613,150500,115563700,2070,2070,2070,2070,2
|
|
20230613,150400,115559560,2070,2070,2070,2070,0
|
|
20230613,150300,115559560,2070,2070,2070,2070,1000
|
|
20230613,150200,113489560,2065,2065,2065,2065,0
|
|
20230613,150100,113489560,2065,2065,2065,2065,0
|
|
20230613,150000,113489560,2065,2065,2065,2065,0
|
|
20230613,145900,113489560,2065,2065,2065,2065,0
|
|
20230613,145800,113489560,2065,2065,2065,2065,186
|
|
20230613,145700,113105470,2065,2070,2080,2065,2063
|
|
20230613,145600,108827515,2065,2065,2065,2065,0
|
|
20230613,145500,108827515,2065,2065,2065,2065,0
|
|
20230613,145400,108827515,2065,2065,2065,2065,0
|
|
20230613,145300,108827515,2065,2065,2065,2065,2400
|
|
20230613,145200,103871515,2070,2070,2070,2070,0
|
|
20230613,145100,103871515,2070,2070,2070,2070,0
|
|
20230613,145000,103871515,2070,2070,2070,2070,0
|
|
20230613,144900,103871515,2070,2070,2070,2070,0
|
|
20230613,144800,103871515,2070,2070,2070,2070,100
|
|
20230613,144700,103664515,2070,2070,2070,2070,100
|
|
20230613,144600,103457515,2070,2070,2070,2070,0
|
|
20230613,144500,103457515,2070,2070,2070,2070,0
|
|
20230613,144400,103457515,2070,2070,2070,2070,24
|
|
20230613,144300,103407835,2065,2065,2065,2065,10
|
|
20230613,144200,103387185,2070,2070,2070,2070,0
|
|
20230613,144100,103387185,2070,2070,2070,2070,0
|
|
20230613,144000,103387185,2070,2070,2070,2070,0
|
|
20230613,143900,103387185,2070,2065,2070,2065,1511
|
|
20230613,143800,100266310,2065,2065,2065,2065,0
|
|
20230613,143700,100266310,2065,2065,2065,2065,0
|
|
20230613,143600,100266310,2065,2065,2065,2065,0
|
|
20230613,143500,100266310,2065,2065,2065,2065,0
|
|
20230613,143400,100266310,2065,2065,2065,2065,0
|
|
20230613,143300,100266310,2065,2065,2065,2065,1
|
|
20230613,143200,100264245,2070,2070,2070,2070,0
|
|
20230613,143100,100264245,2070,2070,2070,2070,0
|
|
20230613,143000,100264245,2070,2070,2070,2070,1
|
|
20230613,142900,100262175,2070,2070,2070,2070,4
|
|
20230613,142800,100253895,2065,2065,2065,2065,0
|
|
20230613,142700,100253895,2065,2065,2065,2065,0
|
|
20230613,142600,100253895,2065,2065,2065,2065,0
|
|
20230613,142500,100253895,2065,2065,2065,2065,267
|
|
20230613,142400,99702540,2065,2065,2065,2065,0
|
|
20230613,142300,99702540,2065,2065,2065,2065,0
|
|
20230613,142200,99702540,2065,2065,2065,2065,0
|
|
20230613,142100,99702540,2065,2065,2065,2065,0
|
|
20230613,142000,99702540,2065,2065,2065,2065,0
|
|
20230613,141900,99702540,2065,2065,2065,2065,0
|
|
20230613,141800,99702540,2065,2065,2065,2065,5182
|
|
20230613,141700,89001710,2070,2070,2070,2070,0
|
|
20230613,141600,89001710,2070,2070,2070,2070,0
|
|
20230613,141500,89001710,2070,2070,2070,2070,0
|
|
20230613,141400,89001710,2070,2070,2070,2070,0
|
|
20230613,141300,89001710,2070,2070,2070,2070,0
|
|
20230613,141200,89001710,2070,2070,2070,2070,0
|
|
20230613,141100,89001710,2070,2070,2070,2070,0
|
|
20230613,141000,89001710,2070,2070,2070,2070,0
|
|
20230613,140900,89001710,2070,2070,2070,2070,0
|
|
20230613,140800,89001710,2070,2070,2070,2070,0
|
|
20230613,140700,89001710,2070,2070,2070,2070,0
|
|
20230613,140600,89001710,2070,2070,2070,2070,0
|
|
20230613,140500,89001710,2070,2070,2070,2070,0
|
|
20230613,140400,89001710,2070,2070,2070,2070,0
|
|
20230613,140300,89001710,2070,2070,2070,2070,101
|
|
20230613,140200,88792640,2070,2070,2070,2070,0
|
|
20230613,140100,88792640,2070,2070,2070,2070,143
|
|
20230613,140000,88496630,2070,2070,2070,2070,0
|
|
20230613,135900,88496630,2070,2070,2070,2070,0
|
|
20230613,135800,88496630,2070,2070,2070,2070,0
|
|
20230613,135700,88496630,2070,2070,2070,2070,0
|
|
20230613,135600,88496630,2070,2070,2070,2070,600
|
|
20230613,135500,87254630,2070,2070,2070,2070,0
|
|
20230613,135400,87254630,2070,2070,2070,2070,0
|
|
20230613,135300,87254630,2070,2070,2070,2070,0
|
|
20230613,135200,87254630,2070,2070,2070,2070,0
|
|
20230613,135100,87254630,2070,2070,2070,2070,0
|
|
20230613,135000,87254630,2070,2065,2070,2065,70
|
|
20230613,134900,87109735,2070,2065,2070,2065,130
|
|
20230613,134800,86841260,2065,2065,2065,2065,10
|
|
20230613,134700,86820610,2065,2065,2065,2065,0
|
|
20230613,134600,86820610,2065,2065,2065,2065,67
|
|
20230613,134500,86682255,2065,2065,2065,2065,50
|
|
20230613,134400,86579005,2065,2065,2065,2065,16
|
|
20230613,134300,86545965,2070,2065,2070,2065,895
|
|
20230613,134200,84697535,2060,2060,2060,2060,1206
|
|
20230613,134100,82213175,2060,2060,2060,2060,0
|
|
20230613,134000,82213175,2060,2060,2060,2060,0
|
|
20230613,133900,82213175,2060,2060,2060,2060,0
|
|
20230613,133800,82213175,2060,2060,2060,2060,0
|
|
20230613,133700,82213175,2060,2060,2060,2060,0
|
|
20230613,133600,82213175,2060,2060,2060,2060,0
|
|
20230613,133500,82213175,2060,2055,2060,2055,5
|
|
20230613,133400,82202880,2060,2055,2060,2055,50
|
|
20230613,133300,82099910,2060,2060,2060,2060,0
|
|
20230613,133200,82099910,2060,2060,2060,2060,50
|
|
20230613,133100,81996910,2055,2055,2055,2055,12
|
|
20230613,133000,81972250,2055,2055,2055,2055,0
|
|
20230613,132900,81972250,2055,2055,2055,2055,1
|
|
20230613,132800,81970195,2055,2055,2055,2055,1
|
|
20230613,132700,81968140,2055,2055,2055,2055,517
|
|
20230613,132600,80905705,2050,2050,2050,2050,0
|
|
20230613,132500,80905705,2050,2050,2050,2050,0
|
|
20230613,132400,80905705,2050,2050,2050,2050,0
|
|
20230613,132300,80905705,2050,2050,2050,2050,0
|
|
20230613,132200,80905705,2050,2050,2050,2050,0
|
|
20230613,132100,80905705,2050,2050,2050,2050,0
|
|
20230613,132000,80905705,2050,2050,2050,2050,0
|
|
20230613,131900,80905705,2050,2050,2050,2050,0
|
|
20230613,131800,80905705,2050,2050,2050,2050,0
|
|
20230613,131700,80905705,2050,2050,2050,2050,10
|
|
20230613,131600,80885205,2050,2050,2050,2050,0
|
|
20230613,131500,80885205,2050,2050,2050,2050,0
|
|
20230613,131400,80885205,2050,2050,2050,2050,0
|
|
20230613,131300,80885205,2050,2050,2050,2050,0
|
|
20230613,131200,80885205,2050,2050,2050,2050,0
|
|
20230613,131100,80885205,2050,2050,2050,2050,1
|
|
20230613,131000,80883155,2050,2050,2050,2050,0
|
|
20230613,130900,80883155,2050,2050,2050,2050,20
|
|
20230613,130800,80842155,2055,2055,2055,2055,0
|
|
20230613,130700,80842155,2055,2055,2055,2055,0
|
|
20230613,130600,80842155,2055,2055,2055,2055,0
|
|
20230613,130500,80842155,2055,2055,2055,2055,0
|
|
20230613,130400,80842155,2055,2055,2055,2055,0
|
|
20230613,130300,80842155,2055,2055,2055,2055,0
|
|
20230613,130200,80842155,2055,2055,2055,2055,0
|
|
20230613,130100,80842155,2055,2055,2055,2055,0
|
|
20230613,130000,80842155,2055,2055,2055,2055,0
|
|
20230613,125900,80842155,2055,2055,2055,2055,0
|
|
20230613,125800,80842155,2055,2055,2055,2055,0
|
|
20230613,125700,80842155,2055,2055,2055,2055,0
|
|
20230613,125600,80842155,2055,2055,2055,2055,0
|
|
20230613,125500,80842155,2055,2055,2055,2055,100
|
|
20230613,125400,80636655,2050,2050,2050,2050,0
|
|
20230613,125300,80636655,2050,2050,2050,2050,1
|
|
20230613,125200,80634605,2055,2055,2055,2055,0
|
|
20230613,125100,80634605,2055,2055,2055,2055,0
|
|
20230613,125000,80634605,2055,2055,2055,2055,1
|
|
20230613,124900,80632550,2055,2055,2055,2055,0
|
|
20230613,124800,80632550,2055,2055,2055,2055,0
|
|
20230613,124700,80632550,2055,2055,2055,2055,0
|
|
20230613,124600,80632550,2055,2055,2055,2055,1
|
|
20230613,124500,80630495,2055,2055,2055,2055,0
|
|
20230613,124400,80630495,2055,2055,2055,2055,3
|
|
20230613,124300,80624330,2045,2050,2050,2045,108
|
|
20230613,124200,80402940,2050,2050,2050,2050,0
|
|
20230613,124100,80402940,2050,2050,2050,2050,4
|
|
20230613,124000,80394740,2050,2050,2050,2050,1
|
|
20230613,123900,80392690,2040,2040,2040,2040,0
|
|
20230613,123800,80392690,2040,2040,2040,2040,0
|
|
20230613,123700,80392690,2040,2040,2040,2040,0
|
|
20230613,123600,80392690,2040,2045,2045,2040,800
|
|
20230613,123500,78760050,2045,2045,2045,2045,500
|
|
20230613,123400,77737550,2045,2045,2045,2045,0
|
|
20230613,123300,77737550,2045,2045,2045,2045,0
|
|
20230613,123200,77737550,2045,2045,2045,2045,0
|
|
20230613,123100,77737550,2045,2045,2045,2045,0
|
|
20230613,123000,77737550,2045,2045,2045,2045,0
|
|
20230613,122900,77737550,2045,2045,2045,2045,155
|
|
20230613,122800,77420575,2040,2040,2040,2040,0
|
|
20230613,122700,77420575,2040,2040,2040,2040,0
|
|
20230613,122600,77420575,2040,2050,2050,2040,5001
|
|
20230613,122500,67206095,2050,2055,2055,2050,3000
|
|
20230613,122400,61053350,2055,2055,2055,2055,0
|
|
20230613,122300,61053350,2055,2055,2055,2055,0
|
|
20230613,122200,61053350,2055,2055,2055,2055,0
|
|
20230613,122100,61053350,2055,2055,2055,2055,0
|
|
20230613,122000,61053350,2055,2055,2055,2055,0
|
|
20230613,121900,61053350,2055,2055,2055,2055,500
|
|
20230613,121800,60025850,2055,2055,2055,2055,0
|
|
20230613,121700,60025850,2055,2055,2055,2055,0
|
|
20230613,121600,60025850,2055,2055,2055,2055,0
|
|
20230613,121500,60025850,2055,2055,2055,2055,0
|
|
20230613,121400,60025850,2055,2055,2055,2055,0
|
|
20230613,121300,60025850,2055,2055,2055,2055,0
|
|
20230613,121200,60025850,2055,2055,2055,2055,0
|
|
20230613,121100,60025850,2055,2055,2055,2055,0
|
|
20230613,121000,60025850,2055,2055,2055,2055,0
|
|
20230613,120900,60025850,2055,2055,2055,2055,0
|
|
20230613,120800,60025850,2055,2055,2055,2055,0
|
|
20230613,120700,60025850,2055,2055,2055,2055,0
|
|
20230613,120600,60025850,2055,2055,2055,2055,0
|
|
20230613,120500,60025850,2055,2055,2055,2055,0
|
|
20230613,120400,60025850,2055,2055,2055,2055,0
|
|
20230613,120300,60025850,2055,2055,2055,2055,0
|
|
20230613,120200,60025850,2055,2055,2055,2055,1
|
|
20230613,120100,60023795,2060,2060,2060,2060,0
|
|
20230613,120000,60023795,2060,2060,2060,2060,0
|
|
20230613,115900,60023795,2060,2060,2060,2060,0
|
|
20230613,115800,60023795,2060,2060,2060,2060,0
|
|
20230613,115700,60023795,2060,2060,2060,2060,0
|
|
20230613,115600,60023795,2060,2060,2060,2060,0
|
|
20230613,115500,60023795,2060,2060,2060,2060,0
|
|
20230613,115400,60023795,2060,2060,2060,2060,0
|
|
20230613,115300,60023795,2060,2060,2060,2060,15
|
|
20230613,115200,59992895,2055,2055,2055,2055,0
|
|
20230613,115100,59992895,2055,2055,2055,2055,0
|
|
20230613,115000,59992895,2055,2055,2055,2055,1080
|
|
20230613,114900,57773495,2060,2060,2060,2060,3
|
|
20230613,114800,57767315,2055,2055,2055,2055,0
|
|
20230613,114700,57767315,2055,2055,2055,2055,0
|
|
20230613,114600,57767315,2055,2055,2055,2055,256
|
|
20230613,114500,57241235,2050,2050,2050,2050,0
|
|
20230613,114400,57241235,2050,2050,2050,2050,0
|
|
20230613,114300,57241235,2050,2050,2050,2050,497
|
|
20230613,114200,56222385,2050,2050,2050,2050,0
|
|
20230613,114100,56222385,2050,2050,2050,2050,4
|
|
20230613,114000,56214185,2050,2050,2050,2050,2
|
|
20230613,113900,56210085,2050,2050,2050,2050,0
|
|
20230613,113800,56210085,2050,2050,2050,2050,0
|
|
20230613,113700,56210085,2050,2050,2050,2050,0
|
|
20230613,113600,56210085,2050,2050,2050,2050,0
|
|
20230613,113500,56210085,2050,2050,2050,2050,0
|
|
20230613,113400,56210085,2050,2050,2050,2050,0
|
|
20230613,113300,56210085,2050,2050,2050,2050,0
|
|
20230613,113200,56210085,2050,2050,2050,2050,0
|
|
20230613,113100,56210085,2050,2050,2050,2050,0
|
|
20230613,113000,56210085,2050,2050,2050,2050,22
|
|
20230613,112900,56164985,2050,2050,2050,2050,0
|
|
20230613,112800,56164985,2050,2050,2050,2050,93
|
|
20230613,112700,55974335,2055,2055,2055,2055,0
|
|
20230613,112600,55974335,2055,2055,2055,2055,0
|
|
20230613,112500,55974335,2055,2055,2055,2055,13
|
|
20230613,112400,55947620,2050,2050,2050,2050,60
|
|
20230613,112300,55824620,2045,2045,2045,2045,0
|
|
20230613,112200,55824620,2045,2045,2045,2045,0
|
|
20230613,112100,55824620,2045,2055,2055,2045,2100
|
|
20230613,112000,51522755,2055,2065,2065,2055,10
|
|
20230613,111900,51502180,2055,2055,2055,2055,0
|
|
20230613,111800,51502180,2055,2055,2055,2055,0
|
|
20230613,111700,51502180,2055,2055,2055,2055,0
|
|
20230613,111600,51502180,2055,2055,2055,2055,0
|
|
20230613,111500,51502180,2055,2060,2060,2055,239
|
|
20230613,111400,51010980,2070,2070,2070,2070,0
|
|
20230613,111300,51010980,2070,2070,2070,2070,0
|
|
20230613,111200,51010980,2070,2070,2070,2070,1
|
|
20230613,111100,51008910,2055,2055,2055,2055,0
|
|
20230613,111000,51008910,2055,2055,2055,2055,0
|
|
20230613,110900,51008910,2055,2055,2055,2055,0
|
|
20230613,110800,51008910,2055,2055,2055,2055,0
|
|
20230613,110700,51008910,2055,2055,2055,2055,0
|
|
20230613,110600,51008910,2055,2055,2055,2055,0
|
|
20230613,110500,51008910,2055,2060,2060,2055,1700
|
|
20230613,110400,47515200,2060,2060,2060,2060,70
|
|
20230613,110300,47371000,2060,2060,2060,2060,1000
|
|
20230613,110200,45311000,2065,2065,2065,2065,0
|
|
20230613,110100,45311000,2065,2065,2065,2065,0
|
|
20230613,110000,45311000,2065,2065,2065,2065,290
|
|
20230613,105900,44712150,2065,2065,2065,2065,0
|
|
20230613,105800,44712150,2065,2065,2065,2065,10
|
|
20230613,105700,44691500,2070,2070,2070,2070,0
|
|
20230613,105600,44691500,2070,2070,2070,2070,0
|
|
20230613,105500,44691500,2070,2070,2070,2070,0
|
|
20230613,105400,44691500,2070,2070,2070,2070,20
|
|
20230613,105300,44650100,2070,2070,2070,2070,1
|
|
20230613,105200,44648030,2065,2065,2065,2065,0
|
|
20230613,105100,44648030,2065,2065,2065,2065,1
|
|
20230613,105000,44645965,2060,2060,2060,2060,3
|
|
20230613,104900,44639785,2060,2070,2070,2055,4191
|
|
20230613,104800,36009735,2065,2065,2065,2065,155
|
|
20230613,104700,35689660,2070,2070,2070,2070,122
|
|
20230613,104600,35437120,2070,2070,2070,2070,0
|
|
20230613,104500,35437120,2070,2070,2070,2070,0
|
|
20230613,104400,35437120,2070,2070,2070,2070,0
|
|
20230613,104300,35437120,2070,2070,2070,2070,1
|
|
20230613,104200,35435050,2070,2070,2070,2070,800
|
|
20230613,104100,33779050,2065,2065,2065,2065,0
|
|
20230613,104000,33779050,2065,2085,2085,2065,3109
|
|
20230613,103900,27346075,2085,2085,2085,2085,0
|
|
20230613,103800,27346075,2085,2085,2085,2085,0
|
|
20230613,103700,27346075,2085,2085,2085,2085,0
|
|
20230613,103600,27346075,2085,2085,2085,2085,432
|
|
20230613,103500,26445355,2085,2085,2085,2085,0
|
|
20230613,103400,26445355,2085,2085,2085,2085,1
|
|
20230613,103300,26443270,2085,2085,2085,2085,0
|
|
20230613,103200,26443270,2085,2085,2085,2085,1
|
|
20230613,103100,26441185,2085,2085,2085,2085,0
|
|
20230613,103000,26441185,2085,2085,2085,2085,0
|
|
20230613,102900,26441185,2085,2085,2085,2085,90
|
|
20230613,102800,26253535,2090,2090,2090,2090,2
|
|
20230613,102700,26249355,2090,2090,2090,2090,1225
|
|
20230613,102600,23689105,2085,2085,2085,2085,0
|
|
20230613,102500,23689105,2085,2085,2085,2085,651
|
|
20230613,102400,22331770,2085,2085,2085,2085,0
|
|
20230613,102300,22331770,2085,2085,2085,2085,2
|
|
20230613,102200,22327600,2085,2085,2085,2085,0
|
|
20230613,102100,22327600,2085,2085,2085,2085,10
|
|
20230613,102000,22306750,2085,2085,2085,2085,182
|
|
20230613,101900,21927280,2080,2080,2080,2080,1206
|
|
20230613,101800,19418800,2080,2070,2080,2070,1834
|
|
20230613,101700,15613685,2070,2070,2070,2070,0
|
|
20230613,101600,15613685,2070,2070,2070,2070,0
|
|
20230613,101500,15613685,2070,2070,2070,2070,0
|
|
20230613,101400,15613685,2070,2070,2070,2070,0
|
|
20230613,101300,15613685,2070,2070,2070,2070,0
|
|
20230613,101200,15613685,2070,2060,2070,2060,300
|
|
20230613,101100,14993685,2070,2070,2070,2070,0
|
|
20230613,101000,14993685,2070,2070,2070,2070,1
|
|
20230613,100900,14991615,2060,2060,2060,2060,0
|
|
20230613,100800,14991615,2060,2060,2060,2060,1
|
|
20230613,100700,14989555,2070,2070,2070,2070,0
|
|
20230613,100600,14989555,2070,2060,2070,2060,4
|
|
20230613,100500,14981295,2070,2070,2070,2070,0
|
|
20230613,100400,14981295,2070,2070,2070,2070,0
|
|
20230613,100300,14981295,2070,2070,2070,2070,0
|
|
20230613,100200,14981295,2070,2070,2070,2070,0
|
|
20230613,100100,14981295,2070,2070,2070,2070,0
|
|
20230613,100000,14981295,2070,2070,2070,2070,0
|
|
20230613,095900,14981295,2070,2070,2070,2070,0
|
|
20230613,095800,14981295,2070,2070,2070,2070,0
|
|
20230613,095700,14981295,2070,2070,2070,2070,20
|
|
20230613,095600,14939895,2070,2070,2070,2070,0
|
|
20230613,095500,14939895,2070,2070,2070,2070,0
|
|
20230613,095400,14939895,2070,2070,2070,2070,0
|
|
20230613,095300,14939895,2070,2070,2070,2070,0
|
|
20230613,095200,14939895,2070,2070,2070,2070,21
|
|
20230613,095100,14896425,2055,2055,2055,2055,0
|
|
20230613,095000,14896425,2055,2055,2055,2055,0
|
|
20230613,094900,14896425,2055,2055,2055,2055,0
|
|
20230613,094800,14896425,2055,2070,2070,2055,502
|
|
20230613,094700,13864555,2070,2070,2070,2070,0
|
|
20230613,094600,13864555,2070,2070,2070,2070,0
|
|
20230613,094500,13864555,2070,2070,2070,2070,4
|
|
20230613,094400,13856275,2060,2060,2060,2060,8
|
|
20230613,094300,13839795,2060,2060,2060,2060,1
|
|
20230613,094200,13837735,2060,2060,2060,2060,0
|
|
20230613,094100,13837735,2060,2060,2060,2060,0
|
|
20230613,094000,13837735,2060,2060,2060,2060,1
|
|
20230613,093900,13835675,2060,2060,2060,2060,0
|
|
20230613,093800,13835675,2060,2060,2060,2060,3410
|
|
20230613,093700,6811075,2060,2070,2070,2060,500
|
|
20230613,093600,5779470,2075,2075,2075,2075,0
|
|
20230613,093500,5779470,2075,2075,2075,2075,1
|
|
20230613,093400,5777395,2065,2065,2065,2065,1
|
|
20230613,093300,5775330,2060,2060,2060,2060,0
|
|
20230613,093200,5775330,2060,2060,2060,2060,0
|
|
20230613,093100,5775330,2060,2060,2060,2060,0
|
|
20230613,093000,5775330,2060,2060,2060,2060,392
|
|
20230613,092900,4967810,2060,2060,2060,2060,0
|
|
20230613,092800,4967810,2060,2060,2060,2060,0
|
|
20230613,092700,4967810,2060,2060,2060,2060,0
|
|
20230613,092600,4967810,2060,2060,2060,2060,0
|
|
20230613,092500,4967810,2060,2060,2060,2060,0
|
|
20230613,092400,4967810,2060,2060,2060,2060,0
|
|
20230613,092300,4967810,2060,2060,2060,2060,0
|
|
20230613,092200,4967810,2060,2060,2060,2060,0
|
|
20230613,092100,4967810,2060,2060,2060,2060,0
|
|
20230613,092000,4967810,2060,2060,2060,2060,0
|
|
20230613,091900,4967810,2060,2060,2060,2060,171
|
|
20230613,091800,4615550,2065,2065,2065,2065,0
|
|
20230613,091700,4615550,2065,2065,2065,2065,0
|
|
20230613,091600,4615550,2065,2065,2065,2065,0
|
|
20230613,091500,4615550,2065,2065,2065,2065,0
|
|
20230613,091400,4615550,2065,2065,2065,2060,1018
|
|
20230613,091300,2513470,2065,2065,2065,2065,40
|
|
20230613,091200,2430870,2065,2065,2065,2065,5
|
|
20230613,091100,2420545,2080,2080,2080,2080,0
|
|
20230613,091000,2420545,2080,2080,2080,2080,0
|
|
20230613,090900,2420545,2080,2080,2080,2080,0
|
|
20230613,090800,2420545,2080,2080,2080,2080,0
|
|
20230613,090700,2420545,2080,2080,2080,2080,1
|
|
20230613,090600,2418465,2065,2065,2065,2065,69
|
|
20230613,090500,2275980,2065,2070,2070,2065,30
|
|
20230613,090400,2214020,2080,2080,2080,2080,30
|
|
20230613,090300,2151620,2080,2080,2080,2080,20
|
|
20230613,090200,2110020,2085,2085,2085,2085,0
|
|
20230613,090100,2110020,2085,2085,2085,2085,0
|
|
20230613,090000,2110020,2085,2085,2085,2085,1012
|