597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185400,79509410,2735,2735,2735,2735,1014
|
|
20230627,185300,79509410,2735,2735,2735,2735,0
|
|
20230627,185200,79509410,2735,2735,2735,2735,0
|
|
20230627,185100,79509410,2735,2735,2735,2735,0
|
|
20230627,185000,79509410,2735,2735,2735,2735,0
|
|
20230627,184900,79509410,2735,2735,2735,2735,0
|
|
20230627,184800,79509410,2735,2735,2735,2735,0
|
|
20230627,184700,79509410,2735,2735,2735,2735,0
|
|
20230627,184600,79509410,2735,2735,2735,2735,0
|
|
20230627,184500,79509410,2735,2735,2735,2735,0
|
|
20230627,184400,79509410,2735,2735,2735,2735,0
|
|
20230627,184300,79509410,2735,2735,2735,2735,0
|
|
20230627,184200,79509410,2735,2735,2735,2735,0
|
|
20230627,184100,79509410,2735,2735,2735,2735,0
|
|
20230627,184000,79509410,2735,2735,2735,2735,0
|
|
20230627,183900,79509410,2735,2735,2735,2735,0
|
|
20230627,183800,79509410,2735,2735,2735,2735,0
|
|
20230627,183700,79509410,2735,2735,2735,2735,0
|
|
20230627,183600,79509410,2735,2735,2735,2735,0
|
|
20230627,183500,79509410,2735,2735,2735,2735,0
|
|
20230627,183400,79509410,2735,2735,2735,2735,0
|
|
20230627,183300,79509410,2735,2735,2735,2735,0
|
|
20230627,183200,79509410,2735,2735,2735,2735,0
|
|
20230627,183100,79509410,2735,2735,2735,2735,0
|
|
20230627,183000,79509410,2735,2735,2735,2735,0
|
|
20230627,182900,79509410,2735,2735,2735,2735,0
|
|
20230627,182800,79509410,2735,2735,2735,2735,0
|
|
20230627,182700,79509410,2735,2735,2735,2735,0
|
|
20230627,182600,79509410,2735,2735,2735,2735,0
|
|
20230627,182500,79509410,2735,2735,2735,2735,0
|
|
20230627,182400,79509410,2735,2735,2735,2735,1014
|
|
20230627,182300,79509410,2735,2735,2735,2735,0
|
|
20230627,182200,79509410,2735,2735,2735,2735,0
|
|
20230627,182100,79509410,2735,2735,2735,2735,0
|
|
20230627,182000,79509410,2735,2735,2735,2735,0
|
|
20230627,181900,79509410,2735,2735,2735,2735,0
|
|
20230627,181800,79509410,2735,2735,2735,2735,0
|
|
20230627,181700,79509410,2735,2735,2735,2735,0
|
|
20230627,181600,79509410,2735,2735,2735,2735,0
|
|
20230627,181500,79509410,2735,2735,2735,2735,0
|
|
20230627,181400,79509410,2735,2735,2735,2735,0
|
|
20230627,181300,79509410,2735,2735,2735,2735,0
|
|
20230627,181200,79509410,2735,2735,2735,2735,0
|
|
20230627,181100,79509410,2735,2735,2735,2735,0
|
|
20230627,181000,79509410,2735,2735,2735,2735,0
|
|
20230627,180900,79509410,2735,2735,2735,2735,0
|
|
20230627,180800,79509410,2735,2735,2735,2735,0
|
|
20230627,180700,79509410,2735,2735,2735,2735,0
|
|
20230627,180600,79509410,2735,2735,2735,2735,0
|
|
20230627,180500,79509410,2735,2735,2735,2735,0
|
|
20230627,180400,79509410,2735,2735,2735,2735,0
|
|
20230627,180300,79509410,2735,2735,2735,2735,0
|
|
20230627,180200,79509410,2735,2735,2735,2735,0
|
|
20230627,180100,79509410,2735,2735,2735,2735,0
|
|
20230627,180000,79509410,2735,2735,2735,2735,0
|
|
20230627,175900,79509410,2735,2735,2735,2735,0
|
|
20230627,175800,79509410,2735,2735,2735,2735,0
|
|
20230627,175700,79509410,2735,2735,2735,2735,0
|
|
20230627,175600,79509410,2735,2735,2735,2735,0
|
|
20230627,175500,79509410,2735,2735,2735,2735,0
|
|
20230627,175400,79509410,2735,2735,2735,2735,1014
|
|
20230627,175300,79509410,2735,2735,2735,2735,0
|
|
20230627,175200,79509410,2735,2735,2735,2735,0
|
|
20230627,175100,79509410,2735,2735,2735,2735,0
|
|
20230627,175000,79509410,2735,2735,2735,2735,0
|
|
20230627,174900,79509410,2735,2735,2735,2735,0
|
|
20230627,174800,79509410,2735,2735,2735,2735,0
|
|
20230627,174700,79509410,2735,2735,2735,2735,0
|
|
20230627,174600,79509410,2735,2735,2735,2735,0
|
|
20230627,174500,79509410,2735,2735,2735,2735,0
|
|
20230627,174400,79509410,2735,2735,2735,2735,0
|
|
20230627,174300,79509410,2735,2735,2735,2735,0
|
|
20230627,174200,79509410,2735,2735,2735,2735,0
|
|
20230627,174100,79509410,2735,2735,2735,2735,0
|
|
20230627,174000,79509410,2735,2735,2735,2735,0
|
|
20230627,173900,79509410,2735,2735,2735,2735,0
|
|
20230627,173800,79509410,2735,2735,2735,2735,0
|
|
20230627,173700,79509410,2735,2735,2735,2735,0
|
|
20230627,173600,79509410,2735,2735,2735,2735,0
|
|
20230627,173500,79509410,2735,2735,2735,2735,0
|
|
20230627,173400,79509410,2735,2735,2735,2735,0
|
|
20230627,173300,79509410,2735,2735,2735,2735,0
|
|
20230627,173200,79509410,2735,2735,2735,2735,0
|
|
20230627,173100,79509410,2735,2735,2735,2735,0
|
|
20230627,173000,79509410,2735,2735,2735,2735,0
|
|
20230627,172900,79509410,2735,2735,2735,2735,0
|
|
20230627,172800,79509410,2735,2735,2735,2735,0
|
|
20230627,172700,79509410,2735,2735,2735,2735,0
|
|
20230627,172600,79509410,2735,2735,2735,2735,0
|
|
20230627,172500,79509410,2735,2735,2735,2735,0
|
|
20230627,172400,79509410,2735,2735,2735,2735,1014
|
|
20230627,172300,79509410,2735,2735,2735,2735,0
|
|
20230627,172200,79509410,2735,2735,2735,2735,0
|
|
20230627,172100,79509410,2735,2735,2735,2735,0
|
|
20230627,172000,79509410,2735,2735,2735,2735,0
|
|
20230627,171900,79509410,2735,2735,2735,2735,0
|
|
20230627,171800,79509410,2735,2735,2735,2735,0
|
|
20230627,171700,79509410,2735,2735,2735,2735,0
|
|
20230627,171600,79509410,2735,2735,2735,2735,0
|
|
20230627,171500,79509410,2735,2735,2735,2735,0
|
|
20230627,171400,79509410,2735,2735,2735,2735,0
|
|
20230627,171300,79509410,2735,2735,2735,2735,0
|
|
20230627,171200,79509410,2735,2735,2735,2735,0
|
|
20230627,171100,79509410,2735,2735,2735,2735,0
|
|
20230627,171000,79509410,2735,2735,2735,2735,0
|
|
20230627,170900,79509410,2735,2735,2735,2735,0
|
|
20230627,170800,79509410,2735,2735,2735,2735,0
|
|
20230627,170700,79509410,2735,2735,2735,2735,0
|
|
20230627,170600,79509410,2735,2735,2735,2735,0
|
|
20230627,170500,79509410,2735,2735,2735,2735,0
|
|
20230627,170400,79509410,2735,2735,2735,2735,0
|
|
20230627,170300,79509410,2735,2735,2735,2735,0
|
|
20230627,170200,79509410,2735,2735,2735,2735,0
|
|
20230627,170100,79509410,2735,2735,2735,2735,0
|
|
20230627,170000,79509410,2735,2735,2735,2735,0
|
|
20230627,165900,79509410,2735,2735,2735,2735,0
|
|
20230627,165800,79509410,2735,2735,2735,2735,0
|
|
20230627,165700,79509410,2735,2735,2735,2735,0
|
|
20230627,165600,79509410,2735,2735,2735,2735,0
|
|
20230627,165500,79509410,2735,2735,2735,2735,0
|
|
20230627,165400,79509410,2735,2735,2735,2735,1014
|
|
20230627,165300,79509410,2735,2735,2735,2735,0
|
|
20230627,165200,79509410,2735,2735,2735,2735,0
|
|
20230627,165100,79509410,2735,2735,2735,2735,0
|
|
20230627,165000,79509410,2735,2735,2735,2735,0
|
|
20230627,164900,79509410,2735,2735,2735,2735,0
|
|
20230627,164800,79509410,2735,2735,2735,2735,0
|
|
20230627,164700,79509410,2735,2735,2735,2735,0
|
|
20230627,164600,79509410,2735,2735,2735,2735,0
|
|
20230627,164500,79509410,2735,2735,2735,2735,0
|
|
20230627,164400,79509410,2735,2735,2735,2735,0
|
|
20230627,164300,79509410,2735,2735,2735,2735,0
|
|
20230627,164200,79509410,2735,2735,2735,2735,0
|
|
20230627,164100,79509410,2735,2735,2735,2735,0
|
|
20230627,164000,79509410,2735,2735,2735,2735,0
|
|
20230627,163900,79509410,2735,2735,2735,2735,0
|
|
20230627,163800,79509410,2735,2735,2735,2735,0
|
|
20230627,163700,79509410,2735,2735,2735,2735,0
|
|
20230627,163600,79509410,2735,2735,2735,2735,0
|
|
20230627,163500,79509410,2735,2735,2735,2735,0
|
|
20230627,163400,79509410,2735,2735,2735,2735,0
|
|
20230627,163300,79509410,2735,2735,2735,2735,0
|
|
20230627,163200,79509410,2735,2735,2735,2735,0
|
|
20230627,163100,79509410,2735,2735,2735,2735,0
|
|
20230627,163000,79509410,2735,2735,2735,2735,0
|
|
20230627,162900,79509410,2735,2735,2735,2735,0
|
|
20230627,162800,79509410,2735,2735,2735,2735,0
|
|
20230627,162700,79509410,2735,2735,2735,2735,0
|
|
20230627,162600,79509410,2735,2735,2735,2735,0
|
|
20230627,162500,79509410,2735,2735,2735,2735,0
|
|
20230627,162400,79509410,2735,2735,2735,2735,1014
|
|
20230627,162300,79509410,2735,2735,2735,2735,0
|
|
20230627,162200,79509410,2735,2735,2735,2735,0
|
|
20230627,162100,79509410,2735,2735,2735,2735,0
|
|
20230627,162000,79509410,2735,2735,2735,2735,0
|
|
20230627,161900,79509410,2735,2735,2735,2735,0
|
|
20230627,161800,79509410,2735,2735,2735,2735,0
|
|
20230627,161700,79509410,2735,2735,2735,2735,0
|
|
20230627,161600,79509410,2735,2735,2735,2735,0
|
|
20230627,161500,79509410,2735,2735,2735,2735,0
|
|
20230627,161400,79509410,2735,2735,2735,2735,0
|
|
20230627,161300,79509410,2735,2735,2735,2735,0
|
|
20230627,161200,79509410,2735,2735,2735,2735,0
|
|
20230627,161100,79509410,2735,2735,2735,2735,0
|
|
20230627,161000,79509410,2735,2735,2735,2735,0
|
|
20230627,160900,79509410,2735,2735,2735,2735,0
|
|
20230627,160800,79509410,2735,2735,2735,2735,0
|
|
20230627,160700,79509410,2735,2735,2735,2735,0
|
|
20230627,160600,79509410,2735,2735,2735,2735,0
|
|
20230627,160500,79509410,2735,2735,2735,2735,0
|
|
20230627,160400,79509410,2735,2735,2735,2735,0
|
|
20230627,160300,79509410,2735,2735,2735,2735,0
|
|
20230627,160200,79509410,2735,2735,2735,2735,0
|
|
20230627,160100,79509410,2735,2735,2735,2735,0
|
|
20230627,160000,79509410,2735,2735,2735,2735,0
|
|
20230627,155900,79509410,2735,2735,2735,2735,0
|
|
20230627,155800,79509410,2735,2735,2735,2735,0
|
|
20230627,155700,79509410,2735,2735,2735,2735,0
|
|
20230627,155600,79509410,2735,2735,2735,2735,0
|
|
20230627,155500,79509410,2735,2735,2735,2735,0
|
|
20230627,155400,79509410,2735,2735,2735,2735,1014
|
|
20230627,155300,79509410,2735,2735,2735,2735,0
|
|
20230627,155200,79509410,2735,2735,2735,2735,0
|
|
20230627,155100,79509410,2735,2735,2735,2735,0
|
|
20230627,155000,79509410,2735,2735,2735,2735,0
|
|
20230627,154900,79509410,2735,2735,2735,2735,0
|
|
20230627,154800,79509410,2735,2735,2735,2735,0
|
|
20230627,154700,79509410,2735,2735,2735,2735,0
|
|
20230627,154600,79509410,2735,2735,2735,2735,0
|
|
20230627,154500,79509410,2735,2735,2735,2735,0
|
|
20230627,154400,79509410,2735,2735,2735,2735,0
|
|
20230627,154300,79509410,2735,2735,2735,2735,0
|
|
20230627,154200,79509410,2735,2735,2735,2735,0
|
|
20230627,154100,79509410,2735,2735,2735,2735,0
|
|
20230627,154000,79509410,2735,2735,2735,2735,0
|
|
20230627,153900,79509410,2735,2735,2735,2735,0
|
|
20230627,153800,79509410,2735,2735,2735,2735,0
|
|
20230627,153700,79509410,2735,2735,2735,2735,0
|
|
20230627,153600,79509410,2735,2735,2735,2735,0
|
|
20230627,153500,79509410,2735,2735,2735,2735,0
|
|
20230627,153400,79509410,2735,2735,2735,2735,0
|
|
20230627,153300,79509410,2735,2735,2735,2735,0
|
|
20230627,153200,79509410,2735,2735,2735,2735,0
|
|
20230627,153100,79509410,2735,2735,2735,2735,0
|
|
20230627,153000,79509410,2735,2735,2735,2735,1014
|
|
20230627,152900,76736120,2720,2720,2720,2720,0
|
|
20230627,152800,76736120,2720,2720,2720,2720,0
|
|
20230627,152700,76736120,2720,2720,2720,2720,0
|
|
20230627,152600,76736120,2720,2720,2720,2720,0
|
|
20230627,152500,76736120,2720,2720,2720,2720,0
|
|
20230627,152400,76736120,2720,2720,2720,2720,0
|
|
20230627,152300,76736120,2720,2720,2720,2720,0
|
|
20230627,152200,76736120,2720,2720,2720,2720,0
|
|
20230627,152100,76736120,2720,2720,2720,2720,0
|
|
20230627,152000,76736120,2720,2720,2720,2720,0
|
|
20230627,151900,76736120,2720,2720,2720,2720,3
|
|
20230627,151800,76727960,2720,2720,2720,2720,14
|
|
20230627,151700,76689880,2725,2725,2725,2725,0
|
|
20230627,151600,76689880,2725,2715,2725,2715,13
|
|
20230627,151500,76654575,2720,2720,2720,2720,50
|
|
20230627,151400,76518575,2720,2720,2720,2720,1450
|
|
20230627,151300,72574575,2715,2715,2715,2715,499
|
|
20230627,151200,71219790,2720,2720,2720,2720,0
|
|
20230627,151100,71219790,2720,2720,2720,2720,10
|
|
20230627,151000,71192590,2720,2720,2720,2720,12
|
|
20230627,150900,71159950,2720,2720,2720,2720,0
|
|
20230627,150800,71159950,2720,2720,2720,2720,37
|
|
20230627,150700,71059310,2720,2720,2720,2720,10
|
|
20230627,150600,71032110,2710,2710,2710,2710,0
|
|
20230627,150500,71032110,2710,2710,2710,2710,190
|
|
20230627,150400,70517210,2720,2720,2720,2720,7
|
|
20230627,150300,70498170,2720,2720,2720,2720,0
|
|
20230627,150200,70498170,2720,2710,2720,2710,2858
|
|
20230627,150100,62752975,2705,2705,2705,2705,241
|
|
20230627,150000,62101070,2700,2700,2700,2700,0
|
|
20230627,145900,62101070,2700,2700,2700,2700,0
|
|
20230627,145800,62101070,2700,2700,2700,2700,0
|
|
20230627,145700,62101070,2700,2700,2700,2700,204
|
|
20230627,145600,61550270,2705,2705,2705,2705,0
|
|
20230627,145500,61550270,2705,2705,2705,2705,1
|
|
20230627,145400,61547565,2705,2705,2705,2705,0
|
|
20230627,145300,61547565,2705,2705,2705,2705,0
|
|
20230627,145200,61547565,2705,2705,2705,2705,0
|
|
20230627,145100,61547565,2705,2710,2710,2705,74
|
|
20230627,145000,61347030,2710,2710,2710,2710,0
|
|
20230627,144900,61347030,2710,2710,2710,2710,0
|
|
20230627,144800,61347030,2710,2705,2710,2705,3
|
|
20230627,144700,61338910,2705,2705,2705,2705,1
|
|
20230627,144600,61336205,2695,2695,2695,2695,1
|
|
20230627,144500,61333510,2695,2695,2695,2695,0
|
|
20230627,144400,61333510,2695,2695,2695,2695,0
|
|
20230627,144300,61333510,2695,2695,2695,2695,0
|
|
20230627,144200,61333510,2695,2695,2695,2695,0
|
|
20230627,144100,61333510,2695,2695,2695,2695,374
|
|
20230627,144000,60325580,2690,2690,2690,2690,0
|
|
20230627,143900,60325580,2690,2690,2690,2690,0
|
|
20230627,143800,60325580,2690,2690,2690,2690,1
|
|
20230627,143700,60322890,2690,2690,2690,2690,0
|
|
20230627,143600,60322890,2690,2690,2690,2690,0
|
|
20230627,143500,60322890,2690,2690,2690,2690,35
|
|
20230627,143400,60228740,2690,2690,2690,2690,100
|
|
20230627,143300,59959740,2695,2695,2695,2695,153
|
|
20230627,143200,59547405,2695,2695,2695,2695,0
|
|
20230627,143100,59547405,2695,2695,2695,2695,0
|
|
20230627,143000,59547405,2695,2695,2695,2695,0
|
|
20230627,142900,59547405,2695,2695,2695,2695,0
|
|
20230627,142800,59547405,2695,2695,2695,2695,0
|
|
20230627,142700,59547405,2695,2695,2695,2695,40
|
|
20230627,142600,59439605,2710,2710,2710,2710,0
|
|
20230627,142500,59439605,2710,2710,2710,2710,0
|
|
20230627,142400,59439605,2710,2710,2710,2710,0
|
|
20230627,142300,59439605,2710,2710,2710,2710,0
|
|
20230627,142200,59439605,2710,2710,2710,2710,0
|
|
20230627,142100,59439605,2710,2710,2710,2710,0
|
|
20230627,142000,59439605,2710,2710,2710,2710,0
|
|
20230627,141900,59439605,2710,2710,2710,2710,0
|
|
20230627,141800,59439605,2710,2710,2710,2710,0
|
|
20230627,141700,59439605,2710,2710,2710,2710,0
|
|
20230627,141600,59439605,2710,2705,2710,2705,10
|
|
20230627,141500,59412525,2695,2695,2695,2695,5
|
|
20230627,141400,59399050,2710,2710,2710,2710,0
|
|
20230627,141300,59399050,2710,2710,2710,2710,0
|
|
20230627,141200,59399050,2710,2710,2710,2710,0
|
|
20230627,141100,59399050,2710,2710,2710,2710,3
|
|
20230627,141000,59390920,2710,2710,2710,2710,0
|
|
20230627,140900,59390920,2710,2710,2710,2710,0
|
|
20230627,140800,59390920,2710,2710,2710,2710,0
|
|
20230627,140700,59390920,2710,2710,2710,2710,1
|
|
20230627,140600,59388210,2710,2710,2710,2710,0
|
|
20230627,140500,59388210,2710,2710,2710,2710,0
|
|
20230627,140400,59388210,2710,2710,2710,2710,0
|
|
20230627,140300,59388210,2710,2710,2710,2710,0
|
|
20230627,140200,59388210,2710,2710,2710,2710,10
|
|
20230627,140100,59361110,2695,2695,2695,2695,334
|
|
20230627,140000,58460980,2700,2700,2700,2700,110
|
|
20230627,135900,58163980,2710,2710,2710,2710,0
|
|
20230627,135800,58163980,2710,2710,2710,2710,0
|
|
20230627,135700,58163980,2710,2710,2710,2710,0
|
|
20230627,135600,58163980,2710,2710,2710,2710,0
|
|
20230627,135500,58163980,2710,2710,2710,2710,0
|
|
20230627,135400,58163980,2710,2710,2710,2710,0
|
|
20230627,135300,58163980,2710,2710,2710,2710,0
|
|
20230627,135200,58163980,2710,2710,2710,2710,0
|
|
20230627,135100,58163980,2710,2710,2710,2710,3
|
|
20230627,135000,58155850,2710,2710,2710,2710,13
|
|
20230627,134900,58120620,2710,2710,2710,2710,17
|
|
20230627,134800,58074550,2710,2710,2710,2710,9
|
|
20230627,134700,58050160,2705,2705,2705,2705,0
|
|
20230627,134600,58050160,2705,2705,2705,2705,0
|
|
20230627,134500,58050160,2705,2705,2705,2705,0
|
|
20230627,134400,58050160,2705,2705,2705,2705,0
|
|
20230627,134300,58050160,2705,2705,2705,2705,0
|
|
20230627,134200,58050160,2705,2705,2705,2705,300
|
|
20230627,134100,57238660,2710,2710,2710,2710,100
|
|
20230627,134000,56967660,2705,2705,2705,2705,66
|
|
20230627,133900,56789130,2705,2705,2705,2705,0
|
|
20230627,133800,56789130,2705,2705,2705,2705,78
|
|
20230627,133700,56578140,2705,2705,2705,2705,200
|
|
20230627,133600,56037140,2705,2705,2705,2705,0
|
|
20230627,133500,56037140,2705,2705,2705,2705,1
|
|
20230627,133400,56034435,2705,2705,2705,2705,1000
|
|
20230627,133300,53329435,2705,2705,2705,2705,0
|
|
20230627,133200,53329435,2705,2705,2705,2705,1
|
|
20230627,133100,53326730,2705,2705,2705,2705,0
|
|
20230627,133000,53326730,2705,2705,2705,2705,0
|
|
20230627,132900,53326730,2705,2705,2705,2705,0
|
|
20230627,132800,53326730,2705,2705,2705,2705,0
|
|
20230627,132700,53326730,2705,2705,2705,2705,0
|
|
20230627,132600,53326730,2705,2705,2705,2705,10
|
|
20230627,132500,53299680,2690,2690,2690,2690,0
|
|
20230627,132400,53299680,2690,2690,2690,2690,0
|
|
20230627,132300,53299680,2690,2690,2690,2690,0
|
|
20230627,132200,53299680,2690,2690,2690,2690,0
|
|
20230627,132100,53299680,2690,2690,2690,2690,0
|
|
20230627,132000,53299680,2690,2695,2695,2690,675
|
|
20230627,131900,51482800,2700,2700,2700,2700,1617
|
|
20230627,131800,47116900,2705,2705,2705,2705,1
|
|
20230627,131700,47114195,2705,2705,2705,2705,0
|
|
20230627,131600,47114195,2705,2705,2705,2705,15
|
|
20230627,131500,47073620,2705,2705,2705,2705,0
|
|
20230627,131400,47073620,2705,2705,2705,2705,0
|
|
20230627,131300,47073620,2705,2705,2705,2705,0
|
|
20230627,131200,47073620,2705,2705,2705,2705,0
|
|
20230627,131100,47073620,2705,2705,2705,2705,100
|
|
20230627,131000,46803120,2705,2705,2705,2705,3
|
|
20230627,130900,46795005,2700,2700,2700,2700,0
|
|
20230627,130800,46795005,2700,2700,2700,2700,84
|
|
20230627,130700,46568205,2705,2705,2705,2705,50
|
|
20230627,130600,46432955,2700,2700,2700,2700,1
|
|
20230627,130500,46430255,2700,2700,2700,2700,0
|
|
20230627,130400,46430255,2700,2700,2700,2700,0
|
|
20230627,130300,46430255,2700,2700,2700,2700,15
|
|
20230627,130200,46389755,2700,2700,2700,2700,0
|
|
20230627,130100,46389755,2700,2700,2700,2700,0
|
|
20230627,130000,46389755,2700,2700,2700,2700,300
|
|
20230627,125900,45579755,2700,2700,2700,2700,0
|
|
20230627,125800,45579755,2700,2700,2700,2700,0
|
|
20230627,125700,45579755,2700,2700,2700,2700,0
|
|
20230627,125600,45579755,2700,2700,2700,2700,0
|
|
20230627,125500,45579755,2700,2700,2700,2700,0
|
|
20230627,125400,45579755,2700,2700,2700,2700,0
|
|
20230627,125300,45579755,2700,2700,2700,2700,12
|
|
20230627,125200,45547355,2700,2700,2700,2700,10
|
|
20230627,125100,45520355,2700,2700,2700,2700,0
|
|
20230627,125000,45520355,2700,2700,2700,2700,0
|
|
20230627,124900,45520355,2700,2700,2700,2700,0
|
|
20230627,124800,45520355,2700,2700,2700,2700,0
|
|
20230627,124700,45520355,2700,2700,2700,2700,1
|
|
20230627,124600,45517655,2690,2690,2690,2690,0
|
|
20230627,124500,45517655,2690,2690,2690,2690,0
|
|
20230627,124400,45517655,2690,2690,2690,2690,0
|
|
20230627,124300,45517655,2690,2690,2690,2690,0
|
|
20230627,124200,45517655,2690,2690,2690,2690,0
|
|
20230627,124100,45517655,2690,2690,2690,2690,0
|
|
20230627,124000,45517655,2690,2690,2690,2690,0
|
|
20230627,123900,45517655,2690,2690,2690,2690,0
|
|
20230627,123800,45517655,2690,2690,2690,2690,0
|
|
20230627,123700,45517655,2690,2690,2690,2690,0
|
|
20230627,123600,45517655,2690,2690,2690,2690,0
|
|
20230627,123500,45517655,2690,2690,2690,2690,450
|
|
20230627,123400,44307155,2700,2700,2700,2700,0
|
|
20230627,123300,44307155,2700,2700,2700,2700,0
|
|
20230627,123200,44307155,2700,2700,2700,2700,0
|
|
20230627,123100,44307155,2700,2700,2700,2700,0
|
|
20230627,123000,44307155,2700,2700,2700,2700,0
|
|
20230627,122900,44307155,2700,2700,2700,2700,0
|
|
20230627,122800,44307155,2700,2700,2700,2700,2
|
|
20230627,122700,44301755,2700,2700,2700,2700,0
|
|
20230627,122600,44301755,2700,2700,2700,2700,0
|
|
20230627,122500,44301755,2700,2700,2700,2700,0
|
|
20230627,122400,44301755,2700,2700,2700,2700,0
|
|
20230627,122300,44301755,2700,2700,2700,2700,0
|
|
20230627,122200,44301755,2700,2700,2700,2700,0
|
|
20230627,122100,44301755,2700,2700,2700,2700,0
|
|
20230627,122000,44301755,2700,2700,2700,2700,0
|
|
20230627,121900,44301755,2700,2700,2700,2700,0
|
|
20230627,121800,44301755,2700,2700,2700,2700,0
|
|
20230627,121700,44301755,2700,2700,2700,2700,49
|
|
20230627,121600,44169455,2700,2700,2700,2700,0
|
|
20230627,121500,44169455,2700,2700,2700,2700,1
|
|
20230627,121400,44166755,2700,2700,2700,2700,0
|
|
20230627,121300,44166755,2700,2700,2700,2700,0
|
|
20230627,121200,44166755,2700,2700,2700,2700,0
|
|
20230627,121100,44166755,2700,2700,2700,2700,0
|
|
20230627,121000,44166755,2700,2700,2700,2700,48
|
|
20230627,120900,44037155,2700,2700,2700,2700,0
|
|
20230627,120800,44037155,2700,2700,2700,2700,0
|
|
20230627,120700,44037155,2700,2700,2700,2700,0
|
|
20230627,120600,44037155,2700,2700,2700,2700,0
|
|
20230627,120500,44037155,2700,2700,2700,2700,0
|
|
20230627,120400,44037155,2700,2700,2700,2700,0
|
|
20230627,120300,44037155,2700,2700,2700,2700,0
|
|
20230627,120200,44037155,2700,2700,2700,2700,0
|
|
20230627,120100,44037155,2700,2700,2700,2700,324
|
|
20230627,120000,43162355,2700,2700,2700,2700,0
|
|
20230627,115900,43162355,2700,2700,2700,2700,0
|
|
20230627,115800,43162355,2700,2700,2700,2675,3943
|
|
20230627,115700,32586295,2710,2710,2710,2710,0
|
|
20230627,115600,32586295,2710,2710,2710,2710,0
|
|
20230627,115500,32586295,2710,2710,2710,2710,0
|
|
20230627,115400,32586295,2710,2710,2710,2710,0
|
|
20230627,115300,32586295,2710,2710,2710,2710,0
|
|
20230627,115200,32586295,2710,2710,2710,2710,0
|
|
20230627,115100,32586295,2710,2710,2710,2710,0
|
|
20230627,115000,32586295,2710,2710,2710,2710,11
|
|
20230627,114900,32556485,2705,2705,2705,2705,555
|
|
20230627,114800,31055210,2705,2705,2705,2705,0
|
|
20230627,114700,31055210,2705,2700,2705,2690,160
|
|
20230627,114600,30624495,2700,2695,2700,2695,1984
|
|
20230627,114500,25272560,2695,2695,2695,2695,0
|
|
20230627,114400,25272560,2695,2695,2695,2695,0
|
|
20230627,114300,25272560,2695,2695,2695,2695,0
|
|
20230627,114200,25272560,2695,2695,2695,2695,0
|
|
20230627,114100,25272560,2695,2695,2695,2695,16
|
|
20230627,114000,25229440,2695,2695,2695,2695,0
|
|
20230627,113900,25229440,2695,2695,2695,2695,0
|
|
20230627,113800,25229440,2695,2695,2695,2695,10
|
|
20230627,113700,25202490,2685,2690,2690,2685,184
|
|
20230627,113600,24708300,2690,2690,2690,2690,0
|
|
20230627,113500,24708300,2690,2690,2690,2690,0
|
|
20230627,113400,24708300,2690,2690,2690,2690,0
|
|
20230627,113300,24708300,2690,2690,2690,2690,0
|
|
20230627,113200,24708300,2690,2690,2690,2690,0
|
|
20230627,113100,24708300,2690,2690,2690,2690,0
|
|
20230627,113000,24708300,2690,2690,2690,2690,0
|
|
20230627,112900,24708300,2690,2690,2690,2690,2
|
|
20230627,112800,24702920,2685,2685,2685,2685,0
|
|
20230627,112700,24702920,2685,2685,2685,2685,500
|
|
20230627,112600,23360420,2690,2690,2690,2690,0
|
|
20230627,112500,23360420,2690,2690,2690,2690,1
|
|
20230627,112400,23357730,2690,2690,2690,2690,0
|
|
20230627,112300,23357730,2690,2690,2690,2690,16
|
|
20230627,112200,23314690,2690,2690,2690,2690,3
|
|
20230627,112100,23306620,2690,2690,2690,2690,0
|
|
20230627,112000,23306620,2690,2690,2690,2690,0
|
|
20230627,111900,23306620,2690,2690,2690,2690,0
|
|
20230627,111800,23306620,2690,2690,2690,2690,0
|
|
20230627,111700,23306620,2690,2690,2690,2690,5
|
|
20230627,111600,23293170,2690,2690,2690,2690,0
|
|
20230627,111500,23293170,2690,2690,2690,2690,30
|
|
20230627,111400,23212470,2690,2690,2690,2690,6
|
|
20230627,111300,23196330,2690,2690,2690,2690,143
|
|
20230627,111200,22811660,2685,2685,2685,2685,0
|
|
20230627,111100,22811660,2685,2685,2685,2685,0
|
|
20230627,111000,22811660,2685,2685,2685,2685,0
|
|
20230627,110900,22811660,2685,2685,2685,2685,0
|
|
20230627,110800,22811660,2685,2685,2685,2685,0
|
|
20230627,110700,22811660,2685,2685,2685,2685,30
|
|
20230627,110600,22731110,2695,2695,2695,2695,0
|
|
20230627,110500,22731110,2695,2695,2695,2695,44
|
|
20230627,110400,22612530,2695,2695,2695,2695,60
|
|
20230627,110300,22450830,2685,2685,2685,2685,0
|
|
20230627,110200,22450830,2685,2685,2685,2685,300
|
|
20230627,110100,21645330,2690,2690,2690,2690,356
|
|
20230627,110000,20687690,2690,2690,2690,2690,0
|
|
20230627,105900,20687690,2690,2690,2690,2690,0
|
|
20230627,105800,20687690,2690,2690,2690,2690,229
|
|
20230627,105700,20071680,2690,2690,2690,2690,0
|
|
20230627,105600,20071680,2690,2690,2690,2690,0
|
|
20230627,105500,20071680,2690,2690,2690,2690,1
|
|
20230627,105400,20068990,2685,2685,2685,2685,0
|
|
20230627,105300,20068990,2685,2685,2685,2685,1
|
|
20230627,105200,20066305,2690,2690,2690,2690,0
|
|
20230627,105100,20066305,2690,2690,2690,2690,0
|
|
20230627,105000,20066305,2690,2690,2690,2690,20
|
|
20230627,104900,20012505,2685,2685,2685,2685,0
|
|
20230627,104800,20012505,2685,2685,2685,2685,0
|
|
20230627,104700,20012505,2685,2685,2685,2685,0
|
|
20230627,104600,20012505,2685,2685,2685,2685,124
|
|
20230627,104500,19679565,2685,2685,2685,2685,100
|
|
20230627,104400,19411065,2685,2685,2685,2685,1
|
|
20230627,104300,19408380,2685,2690,2690,2685,34
|
|
20230627,104200,19316985,2690,2690,2690,2690,185
|
|
20230627,104100,18819335,2690,2690,2690,2690,0
|
|
20230627,104000,18819335,2690,2690,2690,2690,0
|
|
20230627,103900,18819335,2690,2690,2690,2690,0
|
|
20230627,103800,18819335,2690,2690,2690,2690,0
|
|
20230627,103700,18819335,2690,2690,2690,2690,0
|
|
20230627,103600,18819335,2690,2690,2690,2690,0
|
|
20230627,103500,18819335,2690,2690,2690,2690,599
|
|
20230627,103400,17208025,2690,2690,2690,2690,0
|
|
20230627,103300,17208025,2690,2690,2690,2690,200
|
|
20230627,103200,16670025,2690,2695,2695,2690,320
|
|
20230627,103100,15809025,2700,2700,2700,2700,0
|
|
20230627,103000,15809025,2700,2700,2700,2700,1
|
|
20230627,102900,15806325,2700,2700,2700,2700,0
|
|
20230627,102800,15806325,2700,2700,2700,2700,0
|
|
20230627,102700,15806325,2700,2700,2700,2700,0
|
|
20230627,102600,15806325,2700,2700,2700,2700,722
|
|
20230627,102500,13856925,2700,2700,2700,2700,0
|
|
20230627,102400,13856925,2700,2700,2700,2700,0
|
|
20230627,102300,13856925,2700,2700,2700,2700,0
|
|
20230627,102200,13856925,2700,2700,2700,2700,8
|
|
20230627,102100,13835325,2700,2700,2700,2700,0
|
|
20230627,102000,13835325,2700,2700,2700,2700,0
|
|
20230627,101900,13835325,2700,2700,2700,2700,0
|
|
20230627,101800,13835325,2700,2705,2705,2700,100
|
|
20230627,101700,13565320,2705,2705,2705,2700,414
|
|
20230627,101600,12447450,2705,2705,2705,2705,1
|
|
20230627,101500,12444745,2700,2700,2700,2700,0
|
|
20230627,101400,12444745,2700,2700,2700,2700,0
|
|
20230627,101300,12444745,2700,2700,2700,2700,100
|
|
20230627,101200,12174745,2705,2705,2705,2705,0
|
|
20230627,101100,12174745,2705,2705,2705,2705,0
|
|
20230627,101000,12174745,2705,2705,2705,2705,0
|
|
20230627,100900,12174745,2705,2705,2705,2705,0
|
|
20230627,100800,12174745,2705,2705,2705,2705,3
|
|
20230627,100700,12166630,2700,2700,2700,2700,0
|
|
20230627,100600,12166630,2700,2700,2700,2700,0
|
|
20230627,100500,12166630,2700,2700,2700,2700,0
|
|
20230627,100400,12166630,2700,2700,2700,2700,10
|
|
20230627,100300,12139630,2705,2705,2705,2705,0
|
|
20230627,100200,12139630,2705,2705,2705,2705,0
|
|
20230627,100100,12139630,2705,2705,2705,2705,0
|
|
20230627,100000,12139630,2705,2705,2705,2705,124
|
|
20230627,095900,11804210,2700,2700,2700,2700,0
|
|
20230627,095800,11804210,2700,2700,2700,2700,638
|
|
20230627,095700,10081610,2700,2700,2700,2700,0
|
|
20230627,095600,10081610,2700,2700,2700,2700,1
|
|
20230627,095500,10078910,2690,2690,2690,2690,0
|
|
20230627,095400,10078910,2690,2690,2690,2690,0
|
|
20230627,095300,10078910,2690,2690,2690,2690,0
|
|
20230627,095200,10078910,2690,2695,2695,2690,478
|
|
20230627,095100,8792790,2695,2695,2695,2695,269
|
|
20230627,095000,8067835,2700,2700,2700,2700,0
|
|
20230627,094900,8067835,2700,2700,2700,2700,0
|
|
20230627,094800,8067835,2700,2700,2700,2700,0
|
|
20230627,094700,8067835,2700,2700,2700,2700,1
|
|
20230627,094600,8065135,2700,2700,2700,2700,0
|
|
20230627,094500,8065135,2700,2700,2700,2700,0
|
|
20230627,094400,8065135,2700,2700,2700,2700,0
|
|
20230627,094300,8065135,2700,2700,2700,2700,50
|
|
20230627,094200,7930135,2700,2700,2700,2700,8
|
|
20230627,094100,7908535,2700,2700,2700,2700,278
|
|
20230627,094000,7157935,2700,2700,2700,2700,0
|
|
20230627,093900,7157935,2700,2700,2700,2700,0
|
|
20230627,093800,7157935,2700,2700,2700,2700,0
|
|
20230627,093700,7157935,2700,2700,2700,2700,0
|
|
20230627,093600,7157935,2700,2700,2700,2700,0
|
|
20230627,093500,7157935,2700,2700,2700,2700,0
|
|
20230627,093400,7157935,2700,2700,2700,2700,0
|
|
20230627,093300,7157935,2700,2700,2700,2700,0
|
|
20230627,093200,7157935,2700,2700,2700,2700,0
|
|
20230627,093100,7157935,2700,2700,2700,2700,0
|
|
20230627,093000,7157935,2700,2700,2700,2700,891
|
|
20230627,092900,4752235,2705,2705,2705,2705,24
|
|
20230627,092800,4687315,2705,2705,2705,2705,66
|
|
20230627,092700,4508785,2705,2705,2705,2705,0
|
|
20230627,092600,4508785,2705,2705,2705,2705,1
|
|
20230627,092500,4506080,2710,2710,2710,2710,10
|
|
20230627,092400,4478980,2710,2710,2710,2710,127
|
|
20230627,092300,4134810,2710,2710,2710,2710,0
|
|
20230627,092200,4134810,2710,2710,2710,2710,0
|
|
20230627,092100,4134810,2710,2710,2710,2710,0
|
|
20230627,092000,4134810,2710,2710,2710,2710,31
|
|
20230627,091900,4050800,2705,2705,2705,2705,0
|
|
20230627,091800,4050800,2705,2705,2705,2705,0
|
|
20230627,091700,4050800,2705,2705,2705,2705,9
|
|
20230627,091600,4026455,2710,2710,2710,2710,25
|
|
20230627,091500,3958705,2715,2715,2715,2715,0
|
|
20230627,091400,3958705,2715,2715,2715,2715,10
|
|
20230627,091300,3931555,2715,2715,2715,2715,0
|
|
20230627,091200,3931555,2715,2715,2715,2715,15
|
|
20230627,091100,3890830,2715,2715,2715,2715,1
|
|
20230627,091000,3888115,2720,2720,2720,2720,0
|
|
20230627,090900,3888115,2720,2720,2720,2720,50
|
|
20230627,090800,3752115,2720,2720,2720,2720,0
|
|
20230627,090700,3752115,2720,2720,2720,2720,10
|
|
20230627,090600,3724915,2690,2690,2690,2690,0
|
|
20230627,090500,3724915,2690,2715,2715,2690,1100
|
|
20230627,090400,764305,2715,2715,2715,2715,0
|
|
20230627,090300,764305,2715,2715,2715,2715,0
|
|
20230627,090200,764305,2715,2720,2720,2715,238
|
|
20230627,090100,116960,2720,2720,2720,2720,10
|
|
20230627,090000,89760,2720,2720,2720,2720,33
|