650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194700,79287055,3310,3310,3310,3310,1245
|
|
20230630,194600,79287055,3310,3310,3310,3310,0
|
|
20230630,194500,79287055,3310,3310,3310,3310,0
|
|
20230630,194400,79287055,3310,3310,3310,3310,0
|
|
20230630,194300,79287055,3310,3310,3310,3310,0
|
|
20230630,194200,79287055,3310,3310,3310,3310,0
|
|
20230630,194100,79287055,3310,3310,3310,3310,0
|
|
20230630,194000,79287055,3310,3310,3310,3310,0
|
|
20230630,193900,79287055,3310,3310,3310,3310,0
|
|
20230630,193800,79287055,3310,3310,3310,3310,0
|
|
20230630,193700,79287055,3310,3310,3310,3310,0
|
|
20230630,193600,79287055,3310,3310,3310,3310,0
|
|
20230630,193500,79287055,3310,3310,3310,3310,0
|
|
20230630,193400,79287055,3310,3310,3310,3310,0
|
|
20230630,193300,79287055,3310,3310,3310,3310,0
|
|
20230630,193200,79287055,3310,3310,3310,3310,0
|
|
20230630,193100,79287055,3310,3310,3310,3310,0
|
|
20230630,193000,79287055,3310,3310,3310,3310,0
|
|
20230630,192900,79287055,3310,3310,3310,3310,0
|
|
20230630,192800,79287055,3310,3310,3310,3310,0
|
|
20230630,192700,79287055,3310,3310,3310,3310,0
|
|
20230630,192600,79287055,3310,3310,3310,3310,0
|
|
20230630,192500,79287055,3310,3310,3310,3310,0
|
|
20230630,192400,79287055,3310,3310,3310,3310,0
|
|
20230630,192300,79287055,3310,3310,3310,3310,0
|
|
20230630,192200,79287055,3310,3310,3310,3310,0
|
|
20230630,192100,79287055,3310,3310,3310,3310,0
|
|
20230630,192000,79287055,3310,3310,3310,3310,0
|
|
20230630,191900,79287055,3310,3310,3310,3310,0
|
|
20230630,191800,79287055,3310,3310,3310,3310,0
|
|
20230630,191700,79287055,3310,3310,3310,3310,1245
|
|
20230630,191600,79287055,3310,3310,3310,3310,0
|
|
20230630,191500,79287055,3310,3310,3310,3310,0
|
|
20230630,191400,79287055,3310,3310,3310,3310,0
|
|
20230630,191300,79287055,3310,3310,3310,3310,0
|
|
20230630,191200,79287055,3310,3310,3310,3310,0
|
|
20230630,191100,79287055,3310,3310,3310,3310,0
|
|
20230630,191000,79287055,3310,3310,3310,3310,0
|
|
20230630,190900,79287055,3310,3310,3310,3310,0
|
|
20230630,190800,79287055,3310,3310,3310,3310,0
|
|
20230630,190700,79287055,3310,3310,3310,3310,0
|
|
20230630,190600,79287055,3310,3310,3310,3310,0
|
|
20230630,190500,79287055,3310,3310,3310,3310,0
|
|
20230630,190400,79287055,3310,3310,3310,3310,0
|
|
20230630,190300,79287055,3310,3310,3310,3310,0
|
|
20230630,190200,79287055,3310,3310,3310,3310,0
|
|
20230630,190100,79287055,3310,3310,3310,3310,0
|
|
20230630,190000,79287055,3310,3310,3310,3310,0
|
|
20230630,185900,79287055,3310,3310,3310,3310,0
|
|
20230630,185800,79287055,3310,3310,3310,3310,0
|
|
20230630,185700,79287055,3310,3310,3310,3310,0
|
|
20230630,185600,79287055,3310,3310,3310,3310,0
|
|
20230630,185500,79287055,3310,3310,3310,3310,0
|
|
20230630,185400,79287055,3310,3310,3310,3310,0
|
|
20230630,185300,79287055,3310,3310,3310,3310,0
|
|
20230630,185200,79287055,3310,3310,3310,3310,0
|
|
20230630,185100,79287055,3310,3310,3310,3310,0
|
|
20230630,185000,79287055,3310,3310,3310,3310,0
|
|
20230630,184900,79287055,3310,3310,3310,3310,0
|
|
20230630,184800,79287055,3310,3310,3310,3310,0
|
|
20230630,184700,79287055,3310,3310,3310,3310,1245
|
|
20230630,184600,79287055,3310,3310,3310,3310,0
|
|
20230630,184500,79287055,3310,3310,3310,3310,0
|
|
20230630,184400,79287055,3310,3310,3310,3310,0
|
|
20230630,184300,79287055,3310,3310,3310,3310,0
|
|
20230630,184200,79287055,3310,3310,3310,3310,0
|
|
20230630,184100,79287055,3310,3310,3310,3310,0
|
|
20230630,184000,79287055,3310,3310,3310,3310,0
|
|
20230630,183900,79287055,3310,3310,3310,3310,0
|
|
20230630,183800,79287055,3310,3310,3310,3310,0
|
|
20230630,183700,79287055,3310,3310,3310,3310,0
|
|
20230630,183600,79287055,3310,3310,3310,3310,0
|
|
20230630,183500,79287055,3310,3310,3310,3310,0
|
|
20230630,183400,79287055,3310,3310,3310,3310,0
|
|
20230630,183300,79287055,3310,3310,3310,3310,0
|
|
20230630,183200,79287055,3310,3310,3310,3310,0
|
|
20230630,183100,79287055,3310,3310,3310,3310,0
|
|
20230630,183000,79287055,3310,3310,3310,3310,0
|
|
20230630,182900,79287055,3310,3310,3310,3310,0
|
|
20230630,182800,79287055,3310,3310,3310,3310,0
|
|
20230630,182700,79287055,3310,3310,3310,3310,0
|
|
20230630,182600,79287055,3310,3310,3310,3310,0
|
|
20230630,182500,79287055,3310,3310,3310,3310,0
|
|
20230630,182400,79287055,3310,3310,3310,3310,0
|
|
20230630,182300,79287055,3310,3310,3310,3310,0
|
|
20230630,182200,79287055,3310,3310,3310,3310,0
|
|
20230630,182100,79287055,3310,3310,3310,3310,0
|
|
20230630,182000,79287055,3310,3310,3310,3310,0
|
|
20230630,181900,79287055,3310,3310,3310,3310,0
|
|
20230630,181800,79287055,3310,3310,3310,3310,0
|
|
20230630,181700,79287055,3310,3310,3310,3310,1245
|
|
20230630,181600,79287055,3310,3310,3310,3310,0
|
|
20230630,181500,79287055,3310,3310,3310,3310,0
|
|
20230630,181400,79287055,3310,3310,3310,3310,0
|
|
20230630,181300,79287055,3310,3310,3310,3310,0
|
|
20230630,181200,79287055,3310,3310,3310,3310,0
|
|
20230630,181100,79287055,3310,3310,3310,3310,0
|
|
20230630,181000,79287055,3310,3310,3310,3310,0
|
|
20230630,180900,79287055,3310,3310,3310,3310,0
|
|
20230630,180800,79287055,3310,3310,3310,3310,0
|
|
20230630,180700,79287055,3310,3310,3310,3310,0
|
|
20230630,180600,79287055,3310,3310,3310,3310,0
|
|
20230630,180500,79287055,3310,3310,3310,3310,0
|
|
20230630,180400,79287055,3310,3310,3310,3310,0
|
|
20230630,180300,79287055,3310,3310,3310,3310,0
|
|
20230630,180200,79287055,3310,3310,3310,3310,0
|
|
20230630,180100,79287055,3310,3310,3310,3310,0
|
|
20230630,180000,79287055,3310,3310,3310,3310,0
|
|
20230630,175900,79287055,3310,3310,3310,3310,0
|
|
20230630,175800,79287055,3310,3310,3310,3310,0
|
|
20230630,175700,79287055,3310,3310,3310,3310,0
|
|
20230630,175600,79287055,3310,3310,3310,3310,0
|
|
20230630,175500,79287055,3310,3310,3310,3310,0
|
|
20230630,175400,79287055,3310,3310,3310,3310,0
|
|
20230630,175300,79287055,3310,3310,3310,3310,0
|
|
20230630,175200,79287055,3310,3310,3310,3310,0
|
|
20230630,175100,79287055,3310,3310,3310,3310,0
|
|
20230630,175000,79287055,3310,3310,3310,3310,0
|
|
20230630,174900,79287055,3310,3310,3310,3310,0
|
|
20230630,174800,79287055,3310,3310,3310,3310,0
|
|
20230630,174700,79287055,3310,3310,3310,3310,1245
|
|
20230630,174600,79287055,3310,3310,3310,3310,0
|
|
20230630,174500,79287055,3310,3310,3310,3310,0
|
|
20230630,174400,79287055,3310,3310,3310,3310,0
|
|
20230630,174300,79287055,3310,3310,3310,3310,0
|
|
20230630,174200,79287055,3310,3310,3310,3310,0
|
|
20230630,174100,79287055,3310,3310,3310,3310,0
|
|
20230630,174000,79287055,3310,3310,3310,3310,0
|
|
20230630,173900,79287055,3310,3310,3310,3310,0
|
|
20230630,173800,79287055,3310,3310,3310,3310,0
|
|
20230630,173700,79287055,3310,3310,3310,3310,0
|
|
20230630,173600,79287055,3310,3310,3310,3310,0
|
|
20230630,173500,79287055,3310,3310,3310,3310,0
|
|
20230630,173400,79287055,3310,3310,3310,3310,0
|
|
20230630,173300,79287055,3310,3310,3310,3310,0
|
|
20230630,173200,79287055,3310,3310,3310,3310,0
|
|
20230630,173100,79287055,3310,3310,3310,3310,0
|
|
20230630,173000,79287055,3310,3310,3310,3310,0
|
|
20230630,172900,79287055,3310,3310,3310,3310,0
|
|
20230630,172800,79287055,3310,3310,3310,3310,0
|
|
20230630,172700,79287055,3310,3310,3310,3310,0
|
|
20230630,172600,79287055,3310,3310,3310,3310,0
|
|
20230630,172500,79287055,3310,3310,3310,3310,0
|
|
20230630,172400,79287055,3310,3310,3310,3310,0
|
|
20230630,172300,79287055,3310,3310,3310,3310,0
|
|
20230630,172200,79287055,3310,3310,3310,3310,0
|
|
20230630,172100,79287055,3310,3310,3310,3310,0
|
|
20230630,172000,79287055,3310,3310,3310,3310,0
|
|
20230630,171900,79287055,3310,3310,3310,3310,0
|
|
20230630,171800,79287055,3310,3310,3310,3310,0
|
|
20230630,171700,79287055,3310,3310,3310,3310,1245
|
|
20230630,171600,79287055,3310,3310,3310,3310,0
|
|
20230630,171500,79287055,3310,3310,3310,3310,0
|
|
20230630,171400,79287055,3310,3310,3310,3310,0
|
|
20230630,171300,79287055,3310,3310,3310,3310,0
|
|
20230630,171200,79287055,3310,3310,3310,3310,0
|
|
20230630,171100,79287055,3310,3310,3310,3310,0
|
|
20230630,171000,79287055,3310,3310,3310,3310,0
|
|
20230630,170900,79287055,3310,3310,3310,3310,0
|
|
20230630,170800,79287055,3310,3310,3310,3310,0
|
|
20230630,170700,79287055,3310,3310,3310,3310,0
|
|
20230630,170600,79287055,3310,3310,3310,3310,0
|
|
20230630,170500,79287055,3310,3310,3310,3310,0
|
|
20230630,170400,79287055,3310,3310,3310,3310,0
|
|
20230630,170300,79287055,3310,3310,3310,3310,0
|
|
20230630,170200,79287055,3310,3310,3310,3310,0
|
|
20230630,170100,79287055,3310,3310,3310,3310,0
|
|
20230630,170000,79287055,3310,3310,3310,3310,0
|
|
20230630,165900,79287055,3310,3310,3310,3310,0
|
|
20230630,165800,79287055,3310,3310,3310,3310,0
|
|
20230630,165700,79287055,3310,3310,3310,3310,0
|
|
20230630,165600,79287055,3310,3310,3310,3310,0
|
|
20230630,165500,79287055,3310,3310,3310,3310,0
|
|
20230630,165400,79287055,3310,3310,3310,3310,0
|
|
20230630,165300,79287055,3310,3310,3310,3310,0
|
|
20230630,165200,79287055,3310,3310,3310,3310,0
|
|
20230630,165100,79287055,3310,3310,3310,3310,0
|
|
20230630,165000,79287055,3310,3310,3310,3310,0
|
|
20230630,164900,79287055,3310,3310,3310,3310,0
|
|
20230630,164800,79287055,3310,3310,3310,3310,0
|
|
20230630,164700,79287055,3310,3310,3310,3310,1245
|
|
20230630,164600,79287055,3310,3310,3310,3310,0
|
|
20230630,164500,79287055,3310,3310,3310,3310,0
|
|
20230630,164400,79287055,3310,3310,3310,3310,0
|
|
20230630,164300,79287055,3310,3310,3310,3310,0
|
|
20230630,164200,79287055,3310,3310,3310,3310,0
|
|
20230630,164100,79287055,3310,3310,3310,3310,0
|
|
20230630,164000,79287055,3310,3310,3310,3310,0
|
|
20230630,163900,79287055,3310,3310,3310,3310,0
|
|
20230630,163800,79287055,3310,3310,3310,3310,0
|
|
20230630,163700,79287055,3310,3310,3310,3310,0
|
|
20230630,163600,79287055,3310,3310,3310,3310,0
|
|
20230630,163500,79287055,3310,3310,3310,3310,0
|
|
20230630,163400,79287055,3310,3310,3310,3310,0
|
|
20230630,163300,79287055,3310,3310,3310,3310,0
|
|
20230630,163200,79287055,3310,3310,3310,3310,0
|
|
20230630,163100,79287055,3310,3310,3310,3310,0
|
|
20230630,163000,79287055,3310,3310,3310,3310,0
|
|
20230630,162900,79287055,3310,3310,3310,3310,0
|
|
20230630,162800,79287055,3310,3310,3310,3310,0
|
|
20230630,162700,79287055,3310,3310,3310,3310,0
|
|
20230630,162600,79287055,3310,3310,3310,3310,0
|
|
20230630,162500,79287055,3310,3310,3310,3310,0
|
|
20230630,162400,79287055,3310,3310,3310,3310,0
|
|
20230630,162300,79287055,3310,3310,3310,3310,0
|
|
20230630,162200,79287055,3310,3310,3310,3310,0
|
|
20230630,162100,79287055,3310,3310,3310,3310,0
|
|
20230630,162000,79287055,3310,3310,3310,3310,0
|
|
20230630,161900,79287055,3310,3310,3310,3310,0
|
|
20230630,161800,79287055,3310,3310,3310,3310,0
|
|
20230630,161700,79287055,3310,3310,3310,3310,1245
|
|
20230630,161600,79287055,3310,3310,3310,3310,0
|
|
20230630,161500,79287055,3310,3310,3310,3310,0
|
|
20230630,161400,79287055,3310,3310,3310,3310,0
|
|
20230630,161300,79287055,3310,3310,3310,3310,0
|
|
20230630,161200,79287055,3310,3310,3310,3310,0
|
|
20230630,161100,79287055,3310,3310,3310,3310,0
|
|
20230630,161000,79287055,3310,3310,3310,3310,0
|
|
20230630,160900,79287055,3310,3310,3310,3310,0
|
|
20230630,160800,79287055,3310,3310,3310,3310,0
|
|
20230630,160700,79287055,3310,3310,3310,3310,0
|
|
20230630,160600,79287055,3310,3310,3310,3310,0
|
|
20230630,160500,79287055,3310,3310,3310,3310,0
|
|
20230630,160400,79287055,3310,3310,3310,3310,0
|
|
20230630,160300,79287055,3310,3310,3310,3310,0
|
|
20230630,160200,79287055,3310,3310,3310,3310,0
|
|
20230630,160100,79287055,3310,3310,3310,3310,0
|
|
20230630,160000,79287055,3310,3310,3310,3310,0
|
|
20230630,155900,79287055,3310,3310,3310,3310,0
|
|
20230630,155800,79287055,3310,3310,3310,3310,0
|
|
20230630,155700,79287055,3310,3310,3310,3310,0
|
|
20230630,155600,79287055,3310,3310,3310,3310,0
|
|
20230630,155500,79287055,3310,3310,3310,3310,0
|
|
20230630,155400,79287055,3310,3310,3310,3310,0
|
|
20230630,155300,79287055,3310,3310,3310,3310,0
|
|
20230630,155200,79287055,3310,3310,3310,3310,0
|
|
20230630,155100,79287055,3310,3310,3310,3310,0
|
|
20230630,155000,79287055,3310,3310,3310,3310,0
|
|
20230630,154900,79287055,3310,3310,3310,3310,0
|
|
20230630,154800,79287055,3310,3310,3310,3310,0
|
|
20230630,154700,79287055,3310,3310,3310,3310,1245
|
|
20230630,154600,79287055,3310,3310,3310,3310,0
|
|
20230630,154500,79287055,3310,3310,3310,3310,0
|
|
20230630,154400,79287055,3310,3310,3310,3310,0
|
|
20230630,154300,79287055,3310,3310,3310,3310,0
|
|
20230630,154200,79287055,3310,3310,3310,3310,0
|
|
20230630,154100,79287055,3310,3310,3310,3310,0
|
|
20230630,154000,79287055,3310,3310,3310,3310,0
|
|
20230630,153900,79287055,3310,3310,3310,3310,0
|
|
20230630,153800,79287055,3310,3310,3310,3310,0
|
|
20230630,153700,79287055,3310,3310,3310,3310,0
|
|
20230630,153600,79287055,3310,3310,3310,3310,0
|
|
20230630,153500,79287055,3310,3310,3310,3310,0
|
|
20230630,153400,79287055,3310,3310,3310,3310,0
|
|
20230630,153300,79287055,3310,3310,3310,3310,0
|
|
20230630,153200,79287055,3310,3310,3310,3310,0
|
|
20230630,153100,79287055,3310,3310,3310,3310,0
|
|
20230630,153000,79287055,3310,3310,3310,3310,1245
|
|
20230630,152900,75166105,3305,3305,3305,3305,0
|
|
20230630,152800,75166105,3305,3305,3305,3305,0
|
|
20230630,152700,75166105,3305,3305,3305,3305,0
|
|
20230630,152600,75166105,3305,3305,3305,3305,0
|
|
20230630,152500,75166105,3305,3305,3305,3305,0
|
|
20230630,152400,75166105,3305,3305,3305,3305,0
|
|
20230630,152300,75166105,3305,3305,3305,3305,0
|
|
20230630,152200,75166105,3305,3305,3305,3305,0
|
|
20230630,152100,75166105,3305,3305,3305,3305,0
|
|
20230630,152000,75166105,3305,3305,3305,3305,0
|
|
20230630,151900,75166105,3305,3300,3305,3300,190
|
|
20230630,151800,74538650,3300,3300,3300,3300,0
|
|
20230630,151700,74538650,3300,3300,3300,3300,0
|
|
20230630,151600,74538650,3300,3290,3300,3290,3
|
|
20230630,151500,74528770,3300,3300,3300,3300,0
|
|
20230630,151400,74528770,3300,3300,3300,3300,0
|
|
20230630,151300,74528770,3300,3300,3300,3300,1
|
|
20230630,151200,74525470,3290,3290,3290,3290,2
|
|
20230630,151100,74518890,3290,3290,3290,3290,0
|
|
20230630,151000,74518890,3290,3290,3290,3290,15
|
|
20230630,150900,74469540,3295,3295,3295,3295,0
|
|
20230630,150800,74469540,3295,3295,3295,3295,10
|
|
20230630,150700,74436590,3300,3300,3300,3300,0
|
|
20230630,150600,74436590,3300,3300,3300,3300,0
|
|
20230630,150500,74436590,3300,3300,3300,3300,0
|
|
20230630,150400,74436590,3300,3300,3300,3300,1000
|
|
20230630,150300,71136590,3305,3305,3305,3305,0
|
|
20230630,150200,71136590,3305,3305,3305,3305,0
|
|
20230630,150100,71136590,3305,3300,3305,3300,2
|
|
20230630,150000,71129985,3305,3305,3305,3305,50
|
|
20230630,145900,70964735,3305,3305,3305,3305,0
|
|
20230630,145800,70964735,3305,3305,3305,3305,0
|
|
20230630,145700,70964735,3305,3305,3305,3305,0
|
|
20230630,145600,70964735,3305,3305,3305,3305,0
|
|
20230630,145500,70964735,3305,3295,3305,3295,20
|
|
20230630,145400,70898710,3295,3295,3295,3295,0
|
|
20230630,145300,70898710,3295,3295,3295,3295,0
|
|
20230630,145200,70898710,3295,3295,3295,3295,0
|
|
20230630,145100,70898710,3295,3295,3295,3295,0
|
|
20230630,145000,70898710,3295,3295,3295,3295,0
|
|
20230630,144900,70898710,3295,3295,3295,3295,0
|
|
20230630,144800,70898710,3295,3295,3295,3295,0
|
|
20230630,144700,70898710,3295,3295,3295,3295,0
|
|
20230630,144600,70898710,3295,3295,3295,3295,0
|
|
20230630,144500,70898710,3295,3295,3295,3295,0
|
|
20230630,144400,70898710,3295,3295,3295,3295,1
|
|
20230630,144300,70895415,3295,3295,3295,3295,0
|
|
20230630,144200,70895415,3295,3295,3295,3295,0
|
|
20230630,144100,70895415,3295,3295,3295,3295,0
|
|
20230630,144000,70895415,3295,3295,3295,3295,0
|
|
20230630,143900,70895415,3295,3295,3295,3295,0
|
|
20230630,143800,70895415,3295,3295,3295,3295,0
|
|
20230630,143700,70895415,3295,3295,3295,3295,0
|
|
20230630,143600,70895415,3295,3295,3295,3295,0
|
|
20230630,143500,70895415,3295,3295,3295,3295,0
|
|
20230630,143400,70895415,3295,3295,3295,3295,0
|
|
20230630,143300,70895415,3295,3295,3295,3295,0
|
|
20230630,143200,70895415,3295,3295,3295,3295,0
|
|
20230630,143100,70895415,3295,3295,3295,3295,0
|
|
20230630,143000,70895415,3295,3295,3295,3295,0
|
|
20230630,142900,70895415,3295,3295,3295,3295,0
|
|
20230630,142800,70895415,3295,3295,3295,3295,0
|
|
20230630,142700,70895415,3295,3295,3295,3295,1
|
|
20230630,142600,70892120,3290,3290,3290,3290,0
|
|
20230630,142500,70892120,3290,3290,3290,3290,0
|
|
20230630,142400,70892120,3290,3290,3290,3290,9
|
|
20230630,142300,70862510,3295,3295,3295,3295,0
|
|
20230630,142200,70862510,3295,3295,3295,3295,0
|
|
20230630,142100,70862510,3295,3295,3295,3295,0
|
|
20230630,142000,70862510,3295,3295,3295,3295,1
|
|
20230630,141900,70859215,3290,3290,3290,3290,0
|
|
20230630,141800,70859215,3290,3290,3290,3290,0
|
|
20230630,141700,70859215,3290,3290,3290,3290,0
|
|
20230630,141600,70859215,3290,3290,3290,3290,0
|
|
20230630,141500,70859215,3290,3290,3290,3290,0
|
|
20230630,141400,70859215,3290,3290,3290,3290,0
|
|
20230630,141300,70859215,3290,3290,3290,3290,0
|
|
20230630,141200,70859215,3290,3290,3290,3290,0
|
|
20230630,141100,70859215,3290,3295,3295,3290,194
|
|
20230630,141000,70220455,3295,3295,3295,3295,0
|
|
20230630,140900,70220455,3295,3295,3295,3295,0
|
|
20230630,140800,70220455,3295,3295,3295,3295,0
|
|
20230630,140700,70220455,3295,3295,3295,3295,5
|
|
20230630,140600,70203980,3300,3300,3300,3300,0
|
|
20230630,140500,70203980,3300,3300,3300,3300,0
|
|
20230630,140400,70203980,3300,3300,3300,3300,0
|
|
20230630,140300,70203980,3300,3300,3300,3300,1
|
|
20230630,140200,70200680,3300,3300,3300,3300,0
|
|
20230630,140100,70200680,3300,3300,3300,3300,0
|
|
20230630,140000,70200680,3300,3300,3300,3300,0
|
|
20230630,135900,70200680,3300,3300,3300,3300,0
|
|
20230630,135800,70200680,3300,3300,3300,3300,0
|
|
20230630,135700,70200680,3300,3300,3300,3300,0
|
|
20230630,135600,70200680,3300,3300,3300,3300,16
|
|
20230630,135500,70147880,3305,3305,3305,3305,0
|
|
20230630,135400,70147880,3305,3305,3305,3305,1
|
|
20230630,135300,70144575,3305,3305,3305,3305,0
|
|
20230630,135200,70144575,3305,3305,3305,3305,0
|
|
20230630,135100,70144575,3305,3305,3305,3305,0
|
|
20230630,135000,70144575,3305,3305,3305,3305,0
|
|
20230630,134900,70144575,3305,3305,3305,3305,0
|
|
20230630,134800,70144575,3305,3305,3305,3305,0
|
|
20230630,134700,70144575,3305,3305,3305,3305,0
|
|
20230630,134600,70144575,3305,3305,3305,3305,0
|
|
20230630,134500,70144575,3305,3305,3305,3305,0
|
|
20230630,134400,70144575,3305,3305,3305,3305,0
|
|
20230630,134300,70144575,3305,3305,3305,3305,0
|
|
20230630,134200,70144575,3305,3305,3305,3305,0
|
|
20230630,134100,70144575,3305,3305,3305,3305,0
|
|
20230630,134000,70144575,3305,3305,3305,3305,0
|
|
20230630,133900,70144575,3305,3305,3305,3305,0
|
|
20230630,133800,70144575,3305,3305,3305,3305,0
|
|
20230630,133700,70144575,3305,3305,3305,3305,0
|
|
20230630,133600,70144575,3305,3305,3305,3305,0
|
|
20230630,133500,70144575,3305,3305,3305,3305,0
|
|
20230630,133400,70144575,3305,3305,3305,3305,0
|
|
20230630,133300,70144575,3305,3305,3305,3305,0
|
|
20230630,133200,70144575,3305,3305,3305,3305,0
|
|
20230630,133100,70144575,3305,3305,3305,3305,0
|
|
20230630,133000,70144575,3305,3305,3305,3305,3
|
|
20230630,132900,70134660,3310,3310,3310,3310,0
|
|
20230630,132800,70134660,3310,3310,3310,3310,0
|
|
20230630,132700,70134660,3310,3310,3310,3310,0
|
|
20230630,132600,70134660,3310,3310,3310,3310,0
|
|
20230630,132500,70134660,3310,3305,3310,3305,2
|
|
20230630,132400,70128045,3310,3305,3310,3300,41
|
|
20230630,132300,69992540,3305,3305,3305,3305,1
|
|
20230630,132200,69989235,3300,3300,3300,3300,0
|
|
20230630,132100,69989235,3300,3300,3300,3300,0
|
|
20230630,132000,69989235,3300,3300,3300,3300,0
|
|
20230630,131900,69989235,3300,3300,3300,3300,0
|
|
20230630,131800,69989235,3300,3300,3300,3300,0
|
|
20230630,131700,69989235,3300,3300,3300,3300,156
|
|
20230630,131600,69474435,3280,3280,3280,3280,737
|
|
20230630,131500,67057075,3285,3285,3285,3285,0
|
|
20230630,131400,67057075,3285,3285,3285,3285,32
|
|
20230630,131300,66951955,3285,3285,3285,3285,0
|
|
20230630,131200,66951955,3285,3285,3285,3285,0
|
|
20230630,131100,66951955,3285,3285,3285,3285,0
|
|
20230630,131000,66951955,3285,3285,3285,3285,0
|
|
20230630,130900,66951955,3285,3285,3285,3285,0
|
|
20230630,130800,66951955,3285,3285,3285,3285,0
|
|
20230630,130700,66951955,3285,3285,3285,3285,0
|
|
20230630,130600,66951955,3285,3285,3285,3285,0
|
|
20230630,130500,66951955,3285,3285,3285,3285,0
|
|
20230630,130400,66951955,3285,3285,3285,3285,0
|
|
20230630,130300,66951955,3285,3285,3285,3285,0
|
|
20230630,130200,66951955,3285,3285,3285,3285,0
|
|
20230630,130100,66951955,3285,3285,3285,3285,0
|
|
20230630,130000,66951955,3285,3285,3285,3285,0
|
|
20230630,125900,66951955,3285,3285,3285,3285,0
|
|
20230630,125800,66951955,3285,3285,3285,3285,0
|
|
20230630,125700,66951955,3285,3285,3285,3285,0
|
|
20230630,125600,66951955,3285,3285,3285,3285,0
|
|
20230630,125500,66951955,3285,3285,3285,3285,0
|
|
20230630,125400,66951955,3285,3285,3285,3285,0
|
|
20230630,125300,66951955,3285,3285,3285,3285,294
|
|
20230630,125200,65986165,3280,3280,3280,3280,0
|
|
20230630,125100,65986165,3280,3280,3280,3280,1707
|
|
20230630,125000,60387205,3280,3280,3280,3280,0
|
|
20230630,124900,60387205,3280,3280,3280,3280,1401
|
|
20230630,124800,55791925,3280,3280,3280,3280,0
|
|
20230630,124700,55791925,3280,3280,3280,3280,0
|
|
20230630,124600,55791925,3280,3280,3280,3280,0
|
|
20230630,124500,55791925,3280,3280,3280,3280,439
|
|
20230630,124400,54352005,3280,3280,3280,3280,0
|
|
20230630,124300,54352005,3280,3280,3280,3280,576
|
|
20230630,124200,52462725,3275,3275,3275,3275,0
|
|
20230630,124100,52462725,3275,3275,3275,3275,0
|
|
20230630,124000,52462725,3275,3275,3275,3275,0
|
|
20230630,123900,52462725,3275,3275,3275,3275,0
|
|
20230630,123800,52462725,3275,3275,3275,3275,0
|
|
20230630,123700,52462725,3275,3275,3275,3275,0
|
|
20230630,123600,52462725,3275,3275,3275,3275,0
|
|
20230630,123500,52462725,3275,3275,3275,3275,0
|
|
20230630,123400,52462725,3275,3275,3275,3275,0
|
|
20230630,123300,52462725,3275,3275,3275,3275,90
|
|
20230630,123200,52167975,3280,3280,3280,3280,0
|
|
20230630,123100,52167975,3280,3280,3280,3280,0
|
|
20230630,123000,52167975,3280,3280,3280,3280,0
|
|
20230630,122900,52167975,3280,3280,3280,3280,0
|
|
20230630,122800,52167975,3280,3280,3280,3280,0
|
|
20230630,122700,52167975,3280,3280,3280,3280,5
|
|
20230630,122600,52151575,3280,3280,3280,3280,0
|
|
20230630,122500,52151575,3280,3280,3280,3280,0
|
|
20230630,122400,52151575,3280,3280,3280,3280,6
|
|
20230630,122300,52131895,3275,3275,3275,3275,0
|
|
20230630,122200,52131895,3275,3275,3275,3275,5
|
|
20230630,122100,52115520,3275,3275,3275,3275,0
|
|
20230630,122000,52115520,3275,3275,3275,3275,0
|
|
20230630,121900,52115520,3275,3280,3280,3275,656
|
|
20230630,121800,49964900,3280,3280,3280,3280,0
|
|
20230630,121700,49964900,3280,3280,3280,3280,0
|
|
20230630,121600,49964900,3280,3280,3280,3280,25
|
|
20230630,121500,49882900,3280,3285,3285,3280,1179
|
|
20230630,121400,46010095,3295,3295,3295,3295,0
|
|
20230630,121300,46010095,3295,3295,3295,3295,0
|
|
20230630,121200,46010095,3295,3295,3295,3295,60
|
|
20230630,121100,45812395,3295,3295,3295,3295,0
|
|
20230630,121000,45812395,3295,3295,3295,3295,0
|
|
20230630,120900,45812395,3295,3295,3295,3295,0
|
|
20230630,120800,45812395,3295,3295,3295,3295,0
|
|
20230630,120700,45812395,3295,3295,3295,3295,0
|
|
20230630,120600,45812395,3295,3295,3295,3295,0
|
|
20230630,120500,45812395,3295,3295,3295,3295,0
|
|
20230630,120400,45812395,3295,3295,3295,3295,1
|
|
20230630,120300,45809100,3295,3295,3295,3295,0
|
|
20230630,120200,45809100,3295,3295,3295,3295,0
|
|
20230630,120100,45809100,3295,3295,3295,3295,0
|
|
20230630,120000,45809100,3295,3295,3295,3295,0
|
|
20230630,115900,45809100,3295,3295,3295,3295,0
|
|
20230630,115800,45809100,3295,3295,3295,3295,0
|
|
20230630,115700,45809100,3295,3295,3295,3295,0
|
|
20230630,115600,45809100,3295,3295,3295,3295,0
|
|
20230630,115500,45809100,3295,3295,3295,3295,0
|
|
20230630,115400,45809100,3295,3295,3295,3295,1
|
|
20230630,115300,45805805,3295,3295,3295,3295,0
|
|
20230630,115200,45805805,3295,3295,3295,3295,0
|
|
20230630,115100,45805805,3295,3295,3295,3295,0
|
|
20230630,115000,45805805,3295,3295,3295,3295,0
|
|
20230630,114900,45805805,3295,3295,3295,3295,0
|
|
20230630,114800,45805805,3295,3295,3295,3295,0
|
|
20230630,114700,45805805,3295,3295,3295,3295,0
|
|
20230630,114600,45805805,3295,3295,3295,3295,0
|
|
20230630,114500,45805805,3295,3295,3295,3295,0
|
|
20230630,114400,45805805,3295,3295,3295,3295,0
|
|
20230630,114300,45805805,3295,3295,3295,3295,0
|
|
20230630,114200,45805805,3295,3295,3295,3295,0
|
|
20230630,114100,45805805,3295,3295,3295,3295,50
|
|
20230630,114000,45641055,3295,3295,3295,3295,0
|
|
20230630,113900,45641055,3295,3295,3295,3295,0
|
|
20230630,113800,45641055,3295,3295,3295,3295,0
|
|
20230630,113700,45641055,3295,3295,3295,3295,0
|
|
20230630,113600,45641055,3295,3295,3295,3295,0
|
|
20230630,113500,45641055,3295,3295,3295,3295,0
|
|
20230630,113400,45641055,3295,3295,3295,3295,0
|
|
20230630,113300,45641055,3295,3295,3295,3295,0
|
|
20230630,113200,45641055,3295,3295,3295,3295,0
|
|
20230630,113100,45641055,3295,3295,3295,3295,0
|
|
20230630,113000,45641055,3295,3295,3295,3295,0
|
|
20230630,112900,45641055,3295,3295,3295,3295,0
|
|
20230630,112800,45641055,3295,3295,3295,3295,0
|
|
20230630,112700,45641055,3295,3295,3295,3295,12
|
|
20230630,112600,45601515,3295,3295,3295,3295,0
|
|
20230630,112500,45601515,3295,3295,3295,3295,0
|
|
20230630,112400,45601515,3295,3295,3295,3295,1
|
|
20230630,112300,45598220,3280,3280,3280,3280,251
|
|
20230630,112200,44774940,3280,3280,3280,3280,0
|
|
20230630,112100,44774940,3280,3280,3280,3280,0
|
|
20230630,112000,44774940,3280,3280,3280,3280,0
|
|
20230630,111900,44774940,3280,3280,3280,3280,0
|
|
20230630,111800,44774940,3280,3280,3280,3280,100
|
|
20230630,111700,44446940,3280,3280,3280,3280,0
|
|
20230630,111600,44446940,3280,3280,3280,3280,0
|
|
20230630,111500,44446940,3280,3280,3280,3280,0
|
|
20230630,111400,44446940,3280,3280,3280,3280,0
|
|
20230630,111300,44446940,3280,3280,3280,3280,0
|
|
20230630,111200,44446940,3280,3280,3280,3280,0
|
|
20230630,111100,44446940,3280,3280,3280,3280,0
|
|
20230630,111000,44446940,3280,3280,3280,3280,0
|
|
20230630,110900,44446940,3280,3280,3280,3280,0
|
|
20230630,110800,44446940,3280,3280,3280,3280,0
|
|
20230630,110700,44446940,3280,3280,3280,3280,0
|
|
20230630,110600,44446940,3280,3280,3280,3280,0
|
|
20230630,110500,44446940,3280,3280,3280,3280,0
|
|
20230630,110400,44446940,3280,3280,3280,3280,0
|
|
20230630,110300,44446940,3280,3280,3280,3280,0
|
|
20230630,110200,44446940,3280,3280,3280,3280,0
|
|
20230630,110100,44446940,3280,3280,3280,3280,0
|
|
20230630,110000,44446940,3280,3280,3280,3280,0
|
|
20230630,105900,44446940,3280,3280,3280,3280,0
|
|
20230630,105800,44446940,3280,3280,3280,3280,0
|
|
20230630,105700,44446940,3280,3280,3280,3280,0
|
|
20230630,105600,44446940,3280,3280,3280,3280,0
|
|
20230630,105500,44446940,3280,3280,3280,3280,0
|
|
20230630,105400,44446940,3280,3280,3280,3280,1
|
|
20230630,105300,44443660,3280,3280,3280,3280,0
|
|
20230630,105200,44443660,3280,3280,3280,3280,1
|
|
20230630,105100,44440380,3280,3280,3280,3280,0
|
|
20230630,105000,44440380,3280,3280,3280,3280,0
|
|
20230630,104900,44440380,3280,3280,3280,3280,0
|
|
20230630,104800,44440380,3280,3280,3280,3280,0
|
|
20230630,104700,44440380,3280,3280,3280,3280,0
|
|
20230630,104600,44440380,3280,3280,3280,3280,0
|
|
20230630,104500,44440380,3280,3280,3280,3280,4
|
|
20230630,104400,44427260,3280,3280,3280,3280,0
|
|
20230630,104300,44427260,3280,3280,3280,3280,30
|
|
20230630,104200,44328860,3280,3280,3280,3280,0
|
|
20230630,104100,44328860,3280,3280,3280,3280,700
|
|
20230630,104000,42032860,3280,3280,3280,3280,0
|
|
20230630,103900,42032860,3280,3280,3280,3280,0
|
|
20230630,103800,42032860,3280,3280,3280,3280,0
|
|
20230630,103700,42032860,3280,3280,3280,3280,0
|
|
20230630,103600,42032860,3280,3280,3280,3280,0
|
|
20230630,103500,42032860,3280,3280,3280,3280,1
|
|
20230630,103400,42029580,3285,3285,3285,3285,0
|
|
20230630,103300,42029580,3285,3285,3285,3285,0
|
|
20230630,103200,42029580,3285,3285,3285,3285,0
|
|
20230630,103100,42029580,3285,3285,3285,3285,0
|
|
20230630,103000,42029580,3285,3285,3285,3285,0
|
|
20230630,102900,42029580,3285,3285,3285,3285,0
|
|
20230630,102800,42029580,3285,3285,3285,3285,0
|
|
20230630,102700,42029580,3285,3285,3285,3285,0
|
|
20230630,102600,42029580,3285,3285,3285,3285,0
|
|
20230630,102500,42029580,3285,3285,3285,3285,418
|
|
20230630,102400,40656450,3285,3285,3285,3285,0
|
|
20230630,102300,40656450,3285,3285,3285,3285,0
|
|
20230630,102200,40656450,3285,3285,3285,3285,0
|
|
20230630,102100,40656450,3285,3285,3285,3285,0
|
|
20230630,102000,40656450,3285,3285,3285,3285,0
|
|
20230630,101900,40656450,3285,3285,3285,3285,0
|
|
20230630,101800,40656450,3285,3285,3285,3285,0
|
|
20230630,101700,40656450,3285,3285,3285,3285,0
|
|
20230630,101600,40656450,3285,3285,3285,3285,0
|
|
20230630,101500,40656450,3285,3285,3285,3285,4
|
|
20230630,101400,40643310,3285,3285,3285,3285,5
|
|
20230630,101300,40626885,3285,3285,3285,3285,1
|
|
20230630,101200,40623600,3280,3280,3280,3280,0
|
|
20230630,101100,40623600,3280,3310,3310,3280,1279
|
|
20230630,101000,36415690,3295,3295,3295,3295,2010
|
|
20230630,100900,29792740,3300,3290,3325,3290,3128
|
|
20230630,100800,19473975,3290,3290,3290,3290,0
|
|
20230630,100700,19473975,3290,3290,3290,3290,0
|
|
20230630,100600,19473975,3290,3290,3290,3290,0
|
|
20230630,100500,19473975,3290,3290,3290,3290,0
|
|
20230630,100400,19473975,3290,3270,3290,3270,1087
|
|
20230630,100300,15918870,3270,3270,3270,3270,52
|
|
20230630,100200,15748830,3270,3270,3270,3270,50
|
|
20230630,100100,15585330,3270,3270,3270,3270,100
|
|
20230630,100000,15258330,3270,3270,3270,3270,0
|
|
20230630,095900,15258330,3270,3270,3270,3270,1
|
|
20230630,095800,15255060,3270,3270,3270,3270,8
|
|
20230630,095700,15228900,3270,3270,3270,3270,338
|
|
20230630,095600,14123640,3270,3270,3270,3270,752
|
|
20230630,095500,11664600,3290,3290,3290,3290,0
|
|
20230630,095400,11664600,3290,3290,3290,3290,0
|
|
20230630,095300,11664600,3290,3290,3290,3290,0
|
|
20230630,095200,11664600,3290,3290,3290,3290,0
|
|
20230630,095100,11664600,3290,3290,3290,3290,0
|
|
20230630,095000,11664600,3290,3290,3290,3290,0
|
|
20230630,094900,11664600,3290,3290,3290,3290,0
|
|
20230630,094800,11664600,3290,3290,3290,3290,0
|
|
20230630,094700,11664600,3290,3290,3290,3290,0
|
|
20230630,094600,11664600,3290,3290,3290,3290,0
|
|
20230630,094500,11664600,3290,3290,3290,3290,0
|
|
20230630,094400,11664600,3290,3290,3290,3290,0
|
|
20230630,094300,11664600,3290,3290,3290,3290,0
|
|
20230630,094200,11664600,3290,3290,3290,3290,0
|
|
20230630,094100,11664600,3290,3290,3290,3290,0
|
|
20230630,094000,11664600,3290,3290,3290,3290,0
|
|
20230630,093900,11664600,3290,3290,3290,3290,0
|
|
20230630,093800,11664600,3290,3285,3290,3285,2
|
|
20230630,093700,11658025,3290,3285,3290,3285,2
|
|
20230630,093600,11651450,3290,3275,3290,3275,33
|
|
20230630,093500,11543360,3275,3275,3275,3275,0
|
|
20230630,093400,11543360,3275,3270,3275,3265,201
|
|
20230630,093300,10886830,3275,3275,3275,3275,0
|
|
20230630,093200,10886830,3275,3275,3275,3275,300
|
|
20230630,093100,9904330,3275,3275,3275,3275,606
|
|
20230630,093000,7919680,3275,3275,3275,3275,0
|
|
20230630,092900,7919680,3275,3275,3275,3275,0
|
|
20230630,092800,7919680,3275,3275,3275,3275,0
|
|
20230630,092700,7919680,3275,3275,3275,3275,50
|
|
20230630,092600,7755930,3270,3270,3270,3270,1
|
|
20230630,092500,7752660,3275,3275,3275,3275,0
|
|
20230630,092400,7752660,3275,3275,3275,3275,1011
|
|
20230630,092300,4441635,3295,3295,3295,3295,0
|
|
20230630,092200,4441635,3295,3295,3295,3295,0
|
|
20230630,092100,4441635,3295,3295,3295,3295,0
|
|
20230630,092000,4441635,3295,3295,3295,3295,0
|
|
20230630,091900,4441635,3295,3295,3295,3295,0
|
|
20230630,091800,4441635,3295,3295,3295,3295,0
|
|
20230630,091700,4441635,3295,3290,3295,3290,7
|
|
20230630,091600,4418600,3295,3295,3295,3295,0
|
|
20230630,091500,4418600,3295,3295,3295,3295,0
|
|
20230630,091400,4418600,3295,3295,3295,3295,0
|
|
20230630,091300,4418600,3295,3295,3295,3295,0
|
|
20230630,091200,4418600,3295,3295,3295,3295,3
|
|
20230630,091100,4408715,3295,3265,3295,3265,33
|
|
20230630,091000,4300295,3295,3295,3295,3295,20
|
|
20230630,090900,4234395,3265,3265,3265,3265,247
|
|
20230630,090800,3427940,3265,3280,3280,3265,76
|
|
20230630,090700,3178690,3320,3320,3320,3320,0
|
|
20230630,090600,3178690,3320,3320,3320,3320,0
|
|
20230630,090500,3178690,3320,3320,3320,3320,0
|
|
20230630,090400,3178690,3320,3320,3320,3320,0
|
|
20230630,090300,3178690,3320,3320,3320,3320,0
|
|
20230630,090200,3178690,3320,3320,3320,3320,0
|
|
20230630,090100,3178690,3320,3320,3320,3320,0
|
|
20230630,090000,3178690,3320,3325,3325,3320,956
|