652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194900,133148565,4270,4270,4270,4270,4876
|
|
20230706,194800,133148565,4270,4270,4270,4270,0
|
|
20230706,194700,133148565,4270,4270,4270,4270,0
|
|
20230706,194600,133148565,4270,4270,4270,4270,0
|
|
20230706,194500,133148565,4270,4270,4270,4270,0
|
|
20230706,194400,133148565,4270,4270,4270,4270,0
|
|
20230706,194300,133148565,4270,4270,4270,4270,0
|
|
20230706,194200,133148565,4270,4270,4270,4270,0
|
|
20230706,194100,133148565,4270,4270,4270,4270,0
|
|
20230706,194000,133148565,4270,4270,4270,4270,0
|
|
20230706,193900,133148565,4270,4270,4270,4270,0
|
|
20230706,193800,133148565,4270,4270,4270,4270,0
|
|
20230706,193700,133148565,4270,4270,4270,4270,0
|
|
20230706,193600,133148565,4270,4270,4270,4270,0
|
|
20230706,193500,133148565,4270,4270,4270,4270,0
|
|
20230706,193400,133148565,4270,4270,4270,4270,0
|
|
20230706,193300,133148565,4270,4270,4270,4270,0
|
|
20230706,193200,133148565,4270,4270,4270,4270,0
|
|
20230706,193100,133148565,4270,4270,4270,4270,0
|
|
20230706,193000,133148565,4270,4270,4270,4270,0
|
|
20230706,192900,133148565,4270,4270,4270,4270,0
|
|
20230706,192800,133148565,4270,4270,4270,4270,0
|
|
20230706,192700,133148565,4270,4270,4270,4270,0
|
|
20230706,192600,133148565,4270,4270,4270,4270,0
|
|
20230706,192500,133148565,4270,4270,4270,4270,0
|
|
20230706,192400,133148565,4270,4270,4270,4270,0
|
|
20230706,192300,133148565,4270,4270,4270,4270,0
|
|
20230706,192200,133148565,4270,4270,4270,4270,0
|
|
20230706,192100,133148565,4270,4270,4270,4270,0
|
|
20230706,192000,133148565,4270,4270,4270,4270,0
|
|
20230706,191900,133148565,4270,4270,4270,4270,4876
|
|
20230706,191800,133148565,4270,4270,4270,4270,0
|
|
20230706,191700,133148565,4270,4270,4270,4270,0
|
|
20230706,191600,133148565,4270,4270,4270,4270,0
|
|
20230706,191500,133148565,4270,4270,4270,4270,0
|
|
20230706,191400,133148565,4270,4270,4270,4270,0
|
|
20230706,191300,133148565,4270,4270,4270,4270,0
|
|
20230706,191200,133148565,4270,4270,4270,4270,0
|
|
20230706,191100,133148565,4270,4270,4270,4270,0
|
|
20230706,191000,133148565,4270,4270,4270,4270,0
|
|
20230706,190900,133148565,4270,4270,4270,4270,0
|
|
20230706,190800,133148565,4270,4270,4270,4270,0
|
|
20230706,190700,133148565,4270,4270,4270,4270,0
|
|
20230706,190600,133148565,4270,4270,4270,4270,0
|
|
20230706,190500,133148565,4270,4270,4270,4270,0
|
|
20230706,190400,133148565,4270,4270,4270,4270,0
|
|
20230706,190300,133148565,4270,4270,4270,4270,0
|
|
20230706,190200,133148565,4270,4270,4270,4270,0
|
|
20230706,190100,133148565,4270,4270,4270,4270,0
|
|
20230706,190000,133148565,4270,4270,4270,4270,0
|
|
20230706,185900,133148565,4270,4270,4270,4270,0
|
|
20230706,185800,133148565,4270,4270,4270,4270,0
|
|
20230706,185700,133148565,4270,4270,4270,4270,0
|
|
20230706,185600,133148565,4270,4270,4270,4270,0
|
|
20230706,185500,133148565,4270,4270,4270,4270,0
|
|
20230706,185400,133148565,4270,4270,4270,4270,0
|
|
20230706,185300,133148565,4270,4270,4270,4270,0
|
|
20230706,185200,133148565,4270,4270,4270,4270,0
|
|
20230706,185100,133148565,4270,4270,4270,4270,0
|
|
20230706,185000,133148565,4270,4270,4270,4270,0
|
|
20230706,184900,133148565,4270,4270,4270,4270,4876
|
|
20230706,184800,133148565,4270,4270,4270,4270,0
|
|
20230706,184700,133148565,4270,4270,4270,4270,0
|
|
20230706,184600,133148565,4270,4270,4270,4270,0
|
|
20230706,184500,133148565,4270,4270,4270,4270,0
|
|
20230706,184400,133148565,4270,4270,4270,4270,0
|
|
20230706,184300,133148565,4270,4270,4270,4270,0
|
|
20230706,184200,133148565,4270,4270,4270,4270,0
|
|
20230706,184100,133148565,4270,4270,4270,4270,0
|
|
20230706,184000,133148565,4270,4270,4270,4270,0
|
|
20230706,183900,133148565,4270,4270,4270,4270,0
|
|
20230706,183800,133148565,4270,4270,4270,4270,0
|
|
20230706,183700,133148565,4270,4270,4270,4270,0
|
|
20230706,183600,133148565,4270,4270,4270,4270,0
|
|
20230706,183500,133148565,4270,4270,4270,4270,0
|
|
20230706,183400,133148565,4270,4270,4270,4270,0
|
|
20230706,183300,133148565,4270,4270,4270,4270,0
|
|
20230706,183200,133148565,4270,4270,4270,4270,0
|
|
20230706,183100,133148565,4270,4270,4270,4270,0
|
|
20230706,183000,133148565,4270,4270,4270,4270,0
|
|
20230706,182900,133148565,4270,4270,4270,4270,0
|
|
20230706,182800,133148565,4270,4270,4270,4270,0
|
|
20230706,182700,133148565,4270,4270,4270,4270,0
|
|
20230706,182600,133148565,4270,4270,4270,4270,0
|
|
20230706,182500,133148565,4270,4270,4270,4270,0
|
|
20230706,182400,133148565,4270,4270,4270,4270,0
|
|
20230706,182300,133148565,4270,4270,4270,4270,0
|
|
20230706,182200,133148565,4270,4270,4270,4270,0
|
|
20230706,182100,133148565,4270,4270,4270,4270,0
|
|
20230706,182000,133148565,4270,4270,4270,4270,0
|
|
20230706,181900,133148565,4270,4270,4270,4270,4876
|
|
20230706,181800,133148565,4270,4270,4270,4270,0
|
|
20230706,181700,133148565,4270,4270,4270,4270,0
|
|
20230706,181600,133148565,4270,4270,4270,4270,0
|
|
20230706,181500,133148565,4270,4270,4270,4270,0
|
|
20230706,181400,133148565,4270,4270,4270,4270,0
|
|
20230706,181300,133148565,4270,4270,4270,4270,0
|
|
20230706,181200,133148565,4270,4270,4270,4270,0
|
|
20230706,181100,133148565,4270,4270,4270,4270,0
|
|
20230706,181000,133148565,4270,4270,4270,4270,0
|
|
20230706,180900,133148565,4270,4270,4270,4270,0
|
|
20230706,180800,133148565,4270,4270,4270,4270,0
|
|
20230706,180700,133148565,4270,4270,4270,4270,0
|
|
20230706,180600,133148565,4270,4270,4270,4270,0
|
|
20230706,180500,133148565,4270,4270,4270,4270,0
|
|
20230706,180400,133148565,4270,4270,4270,4270,0
|
|
20230706,180300,133148565,4270,4270,4270,4270,0
|
|
20230706,180200,133148565,4270,4270,4270,4270,0
|
|
20230706,180100,133148565,4270,4270,4270,4270,0
|
|
20230706,180000,133148565,4270,4270,4270,4270,0
|
|
20230706,175900,133148565,4270,4270,4270,4270,0
|
|
20230706,175800,133148565,4270,4270,4270,4270,0
|
|
20230706,175700,133148565,4270,4270,4270,4270,0
|
|
20230706,175600,133148565,4270,4270,4270,4270,0
|
|
20230706,175500,133148565,4270,4270,4270,4270,0
|
|
20230706,175400,133148565,4270,4270,4270,4270,0
|
|
20230706,175300,133148565,4270,4270,4270,4270,0
|
|
20230706,175200,133148565,4270,4270,4270,4270,0
|
|
20230706,175100,133148565,4270,4270,4270,4270,0
|
|
20230706,175000,133148565,4270,4270,4270,4270,0
|
|
20230706,174900,133148565,4270,4270,4270,4270,4876
|
|
20230706,174800,133148565,4270,4270,4270,4270,0
|
|
20230706,174700,133148565,4270,4270,4270,4270,0
|
|
20230706,174600,133148565,4270,4270,4270,4270,0
|
|
20230706,174500,133148565,4270,4270,4270,4270,0
|
|
20230706,174400,133148565,4270,4270,4270,4270,0
|
|
20230706,174300,133148565,4270,4270,4270,4270,0
|
|
20230706,174200,133148565,4270,4270,4270,4270,0
|
|
20230706,174100,133148565,4270,4270,4270,4270,0
|
|
20230706,174000,133148565,4270,4270,4270,4270,0
|
|
20230706,173900,133148565,4270,4270,4270,4270,0
|
|
20230706,173800,133148565,4270,4270,4270,4270,0
|
|
20230706,173700,133148565,4270,4270,4270,4270,0
|
|
20230706,173600,133148565,4270,4270,4270,4270,0
|
|
20230706,173500,133148565,4270,4270,4270,4270,0
|
|
20230706,173400,133148565,4270,4270,4270,4270,0
|
|
20230706,173300,133148565,4270,4270,4270,4270,0
|
|
20230706,173200,133148565,4270,4270,4270,4270,0
|
|
20230706,173100,133148565,4270,4270,4270,4270,0
|
|
20230706,173000,133148565,4270,4270,4270,4270,0
|
|
20230706,172900,133148565,4270,4270,4270,4270,0
|
|
20230706,172800,133148565,4270,4270,4270,4270,0
|
|
20230706,172700,133148565,4270,4270,4270,4270,0
|
|
20230706,172600,133148565,4270,4270,4270,4270,0
|
|
20230706,172500,133148565,4270,4270,4270,4270,0
|
|
20230706,172400,133148565,4270,4270,4270,4270,0
|
|
20230706,172300,133148565,4270,4270,4270,4270,0
|
|
20230706,172200,133148565,4270,4270,4270,4270,0
|
|
20230706,172100,133148565,4270,4270,4270,4270,0
|
|
20230706,172000,133148565,4270,4270,4270,4270,0
|
|
20230706,171900,133148565,4270,4270,4270,4270,4876
|
|
20230706,171800,133148565,4270,4270,4270,4270,0
|
|
20230706,171700,133148565,4270,4270,4270,4270,0
|
|
20230706,171600,133148565,4270,4270,4270,4270,0
|
|
20230706,171500,133148565,4270,4270,4270,4270,0
|
|
20230706,171400,133148565,4270,4270,4270,4270,0
|
|
20230706,171300,133148565,4270,4270,4270,4270,0
|
|
20230706,171200,133148565,4270,4270,4270,4270,0
|
|
20230706,171100,133148565,4270,4270,4270,4270,0
|
|
20230706,171000,133148565,4270,4270,4270,4270,0
|
|
20230706,170900,133148565,4270,4270,4270,4270,0
|
|
20230706,170800,133148565,4270,4270,4270,4270,0
|
|
20230706,170700,133148565,4270,4270,4270,4270,0
|
|
20230706,170600,133148565,4270,4270,4270,4270,0
|
|
20230706,170500,133148565,4270,4270,4270,4270,0
|
|
20230706,170400,133148565,4270,4270,4270,4270,0
|
|
20230706,170300,133148565,4270,4270,4270,4270,0
|
|
20230706,170200,133148565,4270,4270,4270,4270,0
|
|
20230706,170100,133148565,4270,4270,4270,4270,0
|
|
20230706,170000,133148565,4270,4270,4270,4270,0
|
|
20230706,165900,133148565,4270,4270,4270,4270,0
|
|
20230706,165800,133148565,4270,4270,4270,4270,0
|
|
20230706,165700,133148565,4270,4270,4270,4270,0
|
|
20230706,165600,133148565,4270,4270,4270,4270,0
|
|
20230706,165500,133148565,4270,4270,4270,4270,0
|
|
20230706,165400,133148565,4270,4270,4270,4270,0
|
|
20230706,165300,133148565,4270,4270,4270,4270,0
|
|
20230706,165200,133148565,4270,4270,4270,4270,0
|
|
20230706,165100,133148565,4270,4270,4270,4270,0
|
|
20230706,165000,133148565,4270,4270,4270,4270,0
|
|
20230706,164900,133148565,4270,4270,4270,4270,4876
|
|
20230706,164800,133148565,4270,4270,4270,4270,0
|
|
20230706,164700,133148565,4270,4270,4270,4270,0
|
|
20230706,164600,133148565,4270,4270,4270,4270,0
|
|
20230706,164500,133148565,4270,4270,4270,4270,0
|
|
20230706,164400,133148565,4270,4270,4270,4270,0
|
|
20230706,164300,133148565,4270,4270,4270,4270,0
|
|
20230706,164200,133148565,4270,4270,4270,4270,0
|
|
20230706,164100,133148565,4270,4270,4270,4270,0
|
|
20230706,164000,133148565,4270,4270,4270,4270,0
|
|
20230706,163900,133148565,4270,4270,4270,4270,0
|
|
20230706,163800,133148565,4270,4270,4270,4270,0
|
|
20230706,163700,133148565,4270,4270,4270,4270,0
|
|
20230706,163600,133148565,4270,4270,4270,4270,0
|
|
20230706,163500,133148565,4270,4270,4270,4270,0
|
|
20230706,163400,133148565,4270,4270,4270,4270,0
|
|
20230706,163300,133148565,4270,4270,4270,4270,0
|
|
20230706,163200,133148565,4270,4270,4270,4270,0
|
|
20230706,163100,133148565,4270,4270,4270,4270,0
|
|
20230706,163000,133148565,4270,4270,4270,4270,0
|
|
20230706,162900,133148565,4270,4270,4270,4270,0
|
|
20230706,162800,133148565,4270,4270,4270,4270,0
|
|
20230706,162700,133148565,4270,4270,4270,4270,0
|
|
20230706,162600,133148565,4270,4270,4270,4270,0
|
|
20230706,162500,133148565,4270,4270,4270,4270,0
|
|
20230706,162400,133148565,4270,4270,4270,4270,0
|
|
20230706,162300,133148565,4270,4270,4270,4270,0
|
|
20230706,162200,133148565,4270,4270,4270,4270,0
|
|
20230706,162100,133148565,4270,4270,4270,4270,0
|
|
20230706,162000,133148565,4270,4270,4270,4270,0
|
|
20230706,161900,133148565,4270,4270,4270,4270,4876
|
|
20230706,161800,133148565,4270,4270,4270,4270,0
|
|
20230706,161700,133148565,4270,4270,4270,4270,0
|
|
20230706,161600,133148565,4270,4270,4270,4270,0
|
|
20230706,161500,133148565,4270,4270,4270,4270,0
|
|
20230706,161400,133148565,4270,4270,4270,4270,0
|
|
20230706,161300,133148565,4270,4270,4270,4270,0
|
|
20230706,161200,133148565,4270,4270,4270,4270,0
|
|
20230706,161100,133148565,4270,4270,4270,4270,0
|
|
20230706,161000,133148565,4270,4270,4270,4270,0
|
|
20230706,160900,133148565,4270,4270,4270,4270,0
|
|
20230706,160800,133148565,4270,4270,4270,4270,0
|
|
20230706,160700,133148565,4270,4270,4270,4270,0
|
|
20230706,160600,133148565,4270,4270,4270,4270,0
|
|
20230706,160500,133148565,4270,4270,4270,4270,0
|
|
20230706,160400,133148565,4270,4270,4270,4270,0
|
|
20230706,160300,133148565,4270,4270,4270,4270,0
|
|
20230706,160200,133148565,4270,4270,4270,4270,0
|
|
20230706,160100,133148565,4270,4270,4270,4270,0
|
|
20230706,160000,133148565,4270,4270,4270,4270,0
|
|
20230706,155900,133148565,4270,4270,4270,4270,0
|
|
20230706,155800,133148565,4270,4270,4270,4270,0
|
|
20230706,155700,133148565,4270,4270,4270,4270,0
|
|
20230706,155600,133148565,4270,4270,4270,4270,0
|
|
20230706,155500,133148565,4270,4270,4270,4270,0
|
|
20230706,155400,133148565,4270,4270,4270,4270,0
|
|
20230706,155300,133148565,4270,4270,4270,4270,0
|
|
20230706,155200,133148565,4270,4270,4270,4270,0
|
|
20230706,155100,133148565,4270,4270,4270,4270,0
|
|
20230706,155000,133148565,4270,4270,4270,4270,0
|
|
20230706,154900,133148565,4270,4270,4270,4270,4876
|
|
20230706,154800,133148565,4270,4270,4270,4270,0
|
|
20230706,154700,133148565,4270,4270,4270,4270,0
|
|
20230706,154600,133148565,4270,4270,4270,4270,0
|
|
20230706,154500,133148565,4270,4270,4270,4270,0
|
|
20230706,154400,133148565,4270,4270,4270,4270,0
|
|
20230706,154300,133148565,4270,4270,4270,4270,0
|
|
20230706,154200,133148565,4270,4270,4270,4270,0
|
|
20230706,154100,133148565,4270,4270,4270,4270,0
|
|
20230706,154000,133148565,4270,4270,4270,4270,0
|
|
20230706,153900,133148565,4270,4270,4270,4270,0
|
|
20230706,153800,133148565,4270,4270,4270,4270,0
|
|
20230706,153700,133148565,4270,4270,4270,4270,0
|
|
20230706,153600,133148565,4270,4270,4270,4270,0
|
|
20230706,153500,133148565,4270,4270,4270,4270,0
|
|
20230706,153400,133148565,4270,4270,4270,4270,0
|
|
20230706,153300,133148565,4270,4270,4270,4270,0
|
|
20230706,153200,133148565,4270,4270,4270,4270,0
|
|
20230706,153100,133148565,4270,4270,4270,4270,0
|
|
20230706,153000,133148565,4270,4270,4270,4270,4876
|
|
20230706,152900,112328045,4270,4270,4270,4270,0
|
|
20230706,152800,112328045,4270,4270,4270,4270,0
|
|
20230706,152700,112328045,4270,4270,4270,4270,0
|
|
20230706,152600,112328045,4270,4270,4270,4270,0
|
|
20230706,152500,112328045,4270,4270,4270,4270,0
|
|
20230706,152400,112328045,4270,4270,4270,4270,0
|
|
20230706,152300,112328045,4270,4270,4270,4270,0
|
|
20230706,152200,112328045,4270,4270,4270,4270,0
|
|
20230706,152100,112328045,4270,4270,4270,4270,0
|
|
20230706,152000,112328045,4270,4270,4270,4270,0
|
|
20230706,151900,112328045,4270,4245,4270,4235,1242
|
|
20230706,151800,107043335,4230,4230,4230,4230,70
|
|
20230706,151700,106747235,4245,4245,4245,4245,0
|
|
20230706,151600,106747235,4245,4245,4245,4245,2
|
|
20230706,151500,106738745,4220,4220,4220,4205,1202
|
|
20230706,151400,101678770,4220,4220,4220,4220,0
|
|
20230706,151300,101678770,4220,4220,4220,4220,0
|
|
20230706,151200,101678770,4220,4220,4220,4220,0
|
|
20230706,151100,101678770,4220,4220,4220,4220,0
|
|
20230706,151000,101678770,4220,4205,4220,4205,20
|
|
20230706,150900,101594640,4220,4220,4220,4220,0
|
|
20230706,150800,101594640,4220,4195,4220,4195,264
|
|
20230706,150700,100486255,4205,4205,4205,4205,2
|
|
20230706,150600,100477845,4195,4200,4200,4195,200
|
|
20230706,150500,99638345,4195,4205,4205,4195,93
|
|
20230706,150400,99248190,4195,4195,4195,4195,0
|
|
20230706,150300,99248190,4195,4195,4195,4195,0
|
|
20230706,150200,99248190,4195,4195,4195,4195,0
|
|
20230706,150100,99248190,4195,4195,4195,4195,0
|
|
20230706,150000,99248190,4195,4190,4195,4190,606
|
|
20230706,145900,96708750,4195,4195,4195,4195,7
|
|
20230706,145800,96679385,4195,4195,4195,4195,0
|
|
20230706,145700,96679385,4195,4195,4195,4195,0
|
|
20230706,145600,96679385,4195,4195,4195,4195,1
|
|
20230706,145500,96675190,4210,4200,4210,4190,201
|
|
20230706,145400,95831850,4210,4210,4210,4210,0
|
|
20230706,145300,95831850,4210,4210,4210,4210,0
|
|
20230706,145200,95831850,4210,4210,4210,4210,2
|
|
20230706,145100,95823430,4200,4190,4200,4190,127
|
|
20230706,145000,95290405,4190,4190,4190,4190,91
|
|
20230706,144900,94909115,4200,4200,4200,4200,0
|
|
20230706,144800,94909115,4200,4200,4200,4200,0
|
|
20230706,144700,94909115,4200,4195,4200,4195,18
|
|
20230706,144600,94833540,4190,4190,4190,4190,0
|
|
20230706,144500,94833540,4190,4190,4190,4190,80
|
|
20230706,144400,94498340,4200,4200,4200,4200,0
|
|
20230706,144300,94498340,4200,4200,4200,4200,2
|
|
20230706,144200,94489940,4200,4190,4200,4190,102
|
|
20230706,144100,94061580,4185,4180,4185,4180,408
|
|
20230706,144000,92354130,4185,4185,4185,4185,0
|
|
20230706,143900,92354130,4185,4185,4185,4185,0
|
|
20230706,143800,92354130,4185,4185,4185,4185,3
|
|
20230706,143700,92341575,4180,4180,4180,4180,0
|
|
20230706,143600,92341575,4180,4180,4180,4180,6
|
|
20230706,143500,92316495,4185,4185,4185,4185,0
|
|
20230706,143400,92316495,4185,4180,4185,4180,10
|
|
20230706,143300,92274675,4175,4175,4175,4175,12
|
|
20230706,143200,92224575,4175,4175,4175,4175,0
|
|
20230706,143100,92224575,4175,4175,4175,4175,0
|
|
20230706,143000,92224575,4175,4175,4175,4175,649
|
|
20230706,142900,89515000,4175,4175,4175,4175,70
|
|
20230706,142800,89222750,4185,4175,4185,4175,75
|
|
20230706,142700,88909605,4180,4180,4180,4180,6
|
|
20230706,142600,88884525,4185,4185,4185,4185,0
|
|
20230706,142500,88884525,4185,4185,4185,4185,0
|
|
20230706,142400,88884525,4185,4185,4185,4185,0
|
|
20230706,142300,88884525,4185,4175,4185,4175,4
|
|
20230706,142200,88867805,4180,4180,4180,4180,645
|
|
20230706,142100,86171705,4180,4180,4180,4180,0
|
|
20230706,142000,86171705,4180,4180,4180,4180,33
|
|
20230706,141900,86033765,4190,4190,4190,4190,0
|
|
20230706,141800,86033765,4190,4190,4190,4190,2
|
|
20230706,141700,86025385,4180,4180,4180,4180,0
|
|
20230706,141600,86025385,4180,4180,4180,4180,0
|
|
20230706,141500,86025385,4180,4180,4180,4180,71
|
|
20230706,141400,85728605,4215,4215,4215,4215,2
|
|
20230706,141300,85720175,4165,4220,4220,4165,5233
|
|
20230706,141200,63800050,4200,4200,4200,4200,1273
|
|
20230706,141100,58453450,4220,4220,4220,4220,0
|
|
20230706,141000,58453450,4220,4220,4220,4220,0
|
|
20230706,140900,58453450,4220,4205,4220,4205,35
|
|
20230706,140800,58306030,4200,4200,4200,4200,233
|
|
20230706,140700,57327430,4200,4200,4200,4200,0
|
|
20230706,140600,57327430,4200,4200,4200,4200,0
|
|
20230706,140500,57327430,4200,4200,4200,4200,3
|
|
20230706,140400,57314830,4220,4220,4220,4220,0
|
|
20230706,140300,57314830,4220,4220,4220,4220,235
|
|
20230706,140200,56323130,4205,4205,4205,4205,0
|
|
20230706,140100,56323130,4205,4205,4205,4205,6
|
|
20230706,140000,56297900,4200,4200,4200,4200,10
|
|
20230706,135900,56255900,4200,4200,4200,4200,0
|
|
20230706,135800,56255900,4200,4200,4200,4200,0
|
|
20230706,135700,56255900,4200,4200,4200,4200,0
|
|
20230706,135600,56255900,4200,4200,4200,4200,0
|
|
20230706,135500,56255900,4200,4200,4200,4200,16
|
|
20230706,135400,56188700,4195,4195,4195,4195,32
|
|
20230706,135300,56054460,4200,4200,4200,4200,0
|
|
20230706,135200,56054460,4200,4200,4200,4200,0
|
|
20230706,135100,56054460,4200,4200,4200,4200,0
|
|
20230706,135000,56054460,4200,4200,4200,4200,0
|
|
20230706,134900,56054460,4200,4200,4200,4200,0
|
|
20230706,134800,56054460,4200,4200,4200,4200,0
|
|
20230706,134700,56054460,4200,4200,4200,4200,2
|
|
20230706,134600,56046060,4195,4195,4195,4195,0
|
|
20230706,134500,56046060,4195,4195,4195,4195,0
|
|
20230706,134400,56046060,4195,4195,4195,4195,0
|
|
20230706,134300,56046060,4195,4195,4195,4195,2
|
|
20230706,134200,56037670,4200,4200,4200,4200,0
|
|
20230706,134100,56037670,4200,4200,4200,4200,0
|
|
20230706,134000,56037670,4200,4200,4200,4200,0
|
|
20230706,133900,56037670,4200,4200,4200,4200,0
|
|
20230706,133800,56037670,4200,4200,4200,4200,0
|
|
20230706,133700,56037670,4200,4200,4200,4200,0
|
|
20230706,133600,56037670,4200,4200,4200,4200,0
|
|
20230706,133500,56037670,4200,4200,4200,4200,0
|
|
20230706,133400,56037670,4200,4200,4200,4200,0
|
|
20230706,133300,56037670,4200,4200,4200,4200,0
|
|
20230706,133200,56037670,4200,4200,4200,4200,0
|
|
20230706,133100,56037670,4200,4200,4200,4200,0
|
|
20230706,133000,56037670,4200,4200,4200,4200,356
|
|
20230706,132900,54542470,4215,4215,4215,4215,0
|
|
20230706,132800,54542470,4215,4215,4215,4215,0
|
|
20230706,132700,54542470,4215,4215,4215,4215,0
|
|
20230706,132600,54542470,4215,4215,4215,4215,0
|
|
20230706,132500,54542470,4215,4215,4215,4215,0
|
|
20230706,132400,54542470,4215,4215,4215,4215,0
|
|
20230706,132300,54542470,4215,4205,4215,4205,10
|
|
20230706,132200,54500390,4200,4200,4200,4200,0
|
|
20230706,132100,54500390,4200,4200,4200,4200,6
|
|
20230706,132000,54475190,4200,4200,4200,4200,520
|
|
20230706,131900,52291190,4200,4200,4200,4200,0
|
|
20230706,131800,52291190,4200,4200,4200,4200,500
|
|
20230706,131700,50191190,4200,4200,4200,4200,0
|
|
20230706,131600,50191190,4200,4200,4200,4200,6
|
|
20230706,131500,50165990,4205,4205,4205,4205,0
|
|
20230706,131400,50165990,4205,4205,4205,4205,1
|
|
20230706,131300,50161785,4200,4200,4200,4200,0
|
|
20230706,131200,50161785,4200,4200,4200,4200,0
|
|
20230706,131100,50161785,4200,4200,4200,4200,388
|
|
20230706,131000,48532185,4200,4200,4200,4200,0
|
|
20230706,130900,48532185,4200,4200,4200,4200,90
|
|
20230706,130800,48154185,4205,4205,4205,4205,0
|
|
20230706,130700,48154185,4205,4205,4205,4205,0
|
|
20230706,130600,48154185,4205,4205,4210,4205,897
|
|
20230706,130500,44382290,4220,4220,4220,4220,0
|
|
20230706,130400,44382290,4220,4220,4220,4220,0
|
|
20230706,130300,44382290,4220,4220,4220,4220,0
|
|
20230706,130200,44382290,4220,4220,4220,4220,0
|
|
20230706,130100,44382290,4220,4220,4220,4220,0
|
|
20230706,130000,44382290,4220,4220,4220,4220,0
|
|
20230706,125900,44382290,4220,4220,4220,4220,0
|
|
20230706,125800,44382290,4220,4220,4220,4220,0
|
|
20230706,125700,44382290,4220,4220,4220,4220,0
|
|
20230706,125600,44382290,4220,4220,4220,4220,0
|
|
20230706,125500,44382290,4220,4210,4220,4210,7
|
|
20230706,125400,44352785,4210,4205,4210,4205,3
|
|
20230706,125300,44340165,4220,4215,4220,4210,4
|
|
20230706,125200,44323300,4210,4210,4210,4210,53
|
|
20230706,125100,44100170,4220,4220,4220,4220,0
|
|
20230706,125000,44100170,4220,4220,4220,4220,0
|
|
20230706,124900,44100170,4220,4220,4220,4220,0
|
|
20230706,124800,44100170,4220,4220,4220,4220,0
|
|
20230706,124700,44100170,4220,4210,4220,4210,16
|
|
20230706,124600,44032740,4220,4220,4220,4220,0
|
|
20230706,124500,44032740,4220,4220,4220,4220,0
|
|
20230706,124400,44032740,4220,4220,4220,4220,0
|
|
20230706,124300,44032740,4220,4220,4220,4220,0
|
|
20230706,124200,44032740,4220,4220,4220,4220,0
|
|
20230706,124100,44032740,4220,4220,4220,4220,0
|
|
20230706,124000,44032740,4220,4220,4220,4220,0
|
|
20230706,123900,44032740,4220,4220,4220,4220,0
|
|
20230706,123800,44032740,4220,4210,4220,4210,12
|
|
20230706,123700,43982180,4205,4205,4205,4205,0
|
|
20230706,123600,43982180,4205,4210,4210,4205,9
|
|
20230706,123500,43944330,4205,4210,4210,4205,239
|
|
20230706,123400,42939085,4210,4210,4210,4210,983
|
|
20230706,123300,38800655,4220,4215,4220,4215,10
|
|
20230706,123200,38758485,4220,4220,4220,4220,0
|
|
20230706,123100,38758485,4220,4220,4220,4220,0
|
|
20230706,123000,38758485,4220,4220,4220,4220,0
|
|
20230706,122900,38758485,4220,4220,4220,4220,0
|
|
20230706,122800,38758485,4220,4220,4220,4220,0
|
|
20230706,122700,38758485,4220,4220,4220,4220,0
|
|
20230706,122600,38758485,4220,4220,4220,4220,0
|
|
20230706,122500,38758485,4220,4220,4220,4220,0
|
|
20230706,122400,38758485,4220,4220,4220,4220,0
|
|
20230706,122300,38758485,4220,4220,4220,4220,0
|
|
20230706,122200,38758485,4220,4215,4220,4215,10
|
|
20230706,122100,38716315,4210,4210,4210,4210,13
|
|
20230706,122000,38661585,4210,4210,4210,4210,0
|
|
20230706,121900,38661585,4210,4210,4210,4210,0
|
|
20230706,121800,38661585,4210,4210,4210,4210,6
|
|
20230706,121700,38636325,4210,4210,4210,4210,50
|
|
20230706,121600,38425825,4210,4210,4210,4210,6
|
|
20230706,121500,38400565,4220,4220,4220,4220,0
|
|
20230706,121400,38400565,4220,4220,4220,4220,0
|
|
20230706,121300,38400565,4220,4220,4220,4220,0
|
|
20230706,121200,38400565,4220,4215,4220,4215,24
|
|
20230706,121100,38299400,4210,4210,4210,4210,0
|
|
20230706,121000,38299400,4210,4210,4210,4210,0
|
|
20230706,120900,38299400,4210,4210,4210,4210,0
|
|
20230706,120800,38299400,4210,4210,4210,4210,34
|
|
20230706,120700,38156260,4215,4215,4215,4215,0
|
|
20230706,120600,38156260,4215,4215,4215,4215,0
|
|
20230706,120500,38156260,4215,4215,4215,4215,0
|
|
20230706,120400,38156260,4215,4215,4215,4215,0
|
|
20230706,120300,38156260,4215,4215,4215,4215,0
|
|
20230706,120200,38156260,4215,4215,4215,4215,0
|
|
20230706,120100,38156260,4215,4215,4215,4215,0
|
|
20230706,120000,38156260,4215,4215,4215,4215,0
|
|
20230706,115900,38156260,4215,4215,4215,4215,0
|
|
20230706,115800,38156260,4215,4215,4215,4215,0
|
|
20230706,115700,38156260,4215,4215,4215,4215,11
|
|
20230706,115600,38109895,4210,4210,4210,4210,5
|
|
20230706,115500,38088845,4215,4215,4215,4215,0
|
|
20230706,115400,38088845,4215,4215,4215,4215,234
|
|
20230706,115300,37102535,4215,4215,4215,4215,0
|
|
20230706,115200,37102535,4215,4215,4215,4215,0
|
|
20230706,115100,37102535,4215,4215,4215,4215,5
|
|
20230706,115000,37081460,4220,4220,4220,4220,0
|
|
20230706,114900,37081460,4220,4220,4220,4220,0
|
|
20230706,114800,37081460,4220,4220,4220,4220,0
|
|
20230706,114700,37081460,4220,4220,4220,4220,50
|
|
20230706,114600,36870460,4215,4215,4215,4215,6
|
|
20230706,114500,36845170,4220,4220,4220,4220,0
|
|
20230706,114400,36845170,4220,4220,4220,4220,327
|
|
20230706,114300,35465230,4215,4215,4215,4215,33
|
|
20230706,114200,35326135,4215,4215,4215,4215,0
|
|
20230706,114100,35326135,4215,4215,4215,4215,6
|
|
20230706,114000,35300845,4220,4220,4220,4220,0
|
|
20230706,113900,35300845,4220,4220,4220,4220,2
|
|
20230706,113800,35292405,4215,4215,4215,4215,12
|
|
20230706,113700,35241825,4215,4215,4215,4215,6
|
|
20230706,113600,35216535,4220,4225,4225,4220,141
|
|
20230706,113500,34621505,4220,4220,4220,4220,0
|
|
20230706,113400,34621505,4220,4220,4220,4220,45
|
|
20230706,113300,34431605,4225,4220,4225,4220,100
|
|
20230706,113200,34009355,4220,4220,4220,4220,0
|
|
20230706,113100,34009355,4220,4235,4235,4220,544
|
|
20230706,113000,31713445,4240,4240,4240,4240,0
|
|
20230706,112900,31713445,4240,4240,4240,4240,0
|
|
20230706,112800,31713445,4240,4240,4240,4240,0
|
|
20230706,112700,31713445,4240,4240,4240,4240,0
|
|
20230706,112600,31713445,4240,4240,4240,4240,0
|
|
20230706,112500,31713445,4240,4240,4240,4240,1
|
|
20230706,112400,31709205,4255,4255,4255,4255,0
|
|
20230706,112300,31709205,4255,4255,4255,4255,0
|
|
20230706,112200,31709205,4255,4255,4255,4255,0
|
|
20230706,112100,31709205,4255,4255,4255,4255,0
|
|
20230706,112000,31709205,4255,4255,4255,4255,0
|
|
20230706,111900,31709205,4255,4255,4255,4255,0
|
|
20230706,111800,31709205,4255,4255,4255,4255,0
|
|
20230706,111700,31709205,4255,4255,4255,4255,0
|
|
20230706,111600,31709205,4255,4225,4255,4225,121
|
|
20230706,111500,31195495,4225,4225,4225,4225,9
|
|
20230706,111400,31157470,4220,4220,4220,4220,0
|
|
20230706,111300,31157470,4220,4220,4220,4220,0
|
|
20230706,111200,31157470,4220,4220,4220,4220,0
|
|
20230706,111100,31157470,4220,4220,4220,4220,6
|
|
20230706,111000,31132150,4220,4220,4220,4220,0
|
|
20230706,110900,31132150,4220,4220,4220,4220,0
|
|
20230706,110800,31132150,4220,4220,4220,4220,0
|
|
20230706,110700,31132150,4220,4220,4220,4220,114
|
|
20230706,110600,30651070,4220,4220,4220,4220,6
|
|
20230706,110500,30625750,4220,4220,4220,4220,0
|
|
20230706,110400,30625750,4220,4220,4220,4220,0
|
|
20230706,110300,30625750,4220,4225,4225,4220,480
|
|
20230706,110200,28597940,4225,4225,4225,4225,6
|
|
20230706,110100,28572590,4225,4225,4225,4225,0
|
|
20230706,110000,28572590,4225,4225,4225,4225,0
|
|
20230706,105900,28572590,4225,4225,4225,4225,0
|
|
20230706,105800,28572590,4225,4225,4225,4225,0
|
|
20230706,105700,28572590,4225,4225,4225,4225,0
|
|
20230706,105600,28572590,4225,4225,4225,4225,5
|
|
20230706,105500,28551465,4250,4250,4250,4250,0
|
|
20230706,105400,28551465,4250,4250,4250,4250,0
|
|
20230706,105300,28551465,4250,4250,4250,4250,0
|
|
20230706,105200,28551465,4250,4250,4250,4250,0
|
|
20230706,105100,28551465,4250,4250,4250,4250,0
|
|
20230706,105000,28551465,4250,4250,4250,4250,0
|
|
20230706,104900,28551465,4250,4250,4250,4250,8
|
|
20230706,104800,28517465,4255,4255,4255,4255,4
|
|
20230706,104700,28500445,4255,4255,4255,4255,0
|
|
20230706,104600,28500445,4255,4255,4255,4255,0
|
|
20230706,104500,28500445,4255,4255,4255,4255,0
|
|
20230706,104400,28500445,4255,4255,4255,4255,0
|
|
20230706,104300,28500445,4255,4255,4255,4255,1
|
|
20230706,104200,28496190,4220,4220,4220,4220,0
|
|
20230706,104100,28496190,4220,4220,4220,4220,0
|
|
20230706,104000,28496190,4220,4220,4220,4220,0
|
|
20230706,103900,28496190,4220,4220,4220,4220,0
|
|
20230706,103800,28496190,4220,4220,4220,4220,0
|
|
20230706,103700,28496190,4220,4220,4220,4220,0
|
|
20230706,103600,28496190,4220,4220,4220,4220,0
|
|
20230706,103500,28496190,4220,4220,4220,4220,258
|
|
20230706,103400,27407430,4255,4255,4255,4255,0
|
|
20230706,103300,27407430,4255,4255,4255,4255,0
|
|
20230706,103200,27407430,4255,4255,4255,4255,0
|
|
20230706,103100,27407430,4255,4230,4255,4230,235
|
|
20230706,103000,26409930,4220,4220,4220,4220,0
|
|
20230706,102900,26409930,4220,4220,4220,4220,0
|
|
20230706,102800,26409930,4220,4225,4225,4220,1000
|
|
20230706,102700,22189600,4230,4230,4230,4230,0
|
|
20230706,102600,22189600,4230,4230,4230,4230,0
|
|
20230706,102500,22189600,4230,4230,4230,4230,0
|
|
20230706,102400,22189600,4230,4230,4230,4230,0
|
|
20230706,102300,22189600,4230,4230,4230,4230,0
|
|
20230706,102200,22189600,4230,4230,4230,4230,2
|
|
20230706,102100,22181140,4225,4225,4225,4225,0
|
|
20230706,102000,22181140,4225,4225,4225,4225,0
|
|
20230706,101900,22181140,4225,4225,4225,4225,0
|
|
20230706,101800,22181140,4225,4225,4225,4225,0
|
|
20230706,101700,22181140,4225,4225,4225,4225,0
|
|
20230706,101600,22181140,4225,4220,4225,4220,12
|
|
20230706,101500,22130470,4220,4220,4220,4220,38
|
|
20230706,101400,21970110,4220,4220,4220,4220,0
|
|
20230706,101300,21970110,4220,4220,4220,4220,0
|
|
20230706,101200,21970110,4220,4220,4220,4220,0
|
|
20230706,101100,21970110,4220,4220,4220,4220,0
|
|
20230706,101000,21970110,4220,4230,4230,4220,602
|
|
20230706,100900,19423670,4230,4230,4230,4230,2
|
|
20230706,100800,19415210,4225,4225,4225,4225,183
|
|
20230706,100700,18642035,4220,4220,4220,4220,15
|
|
20230706,100600,18578735,4215,4215,4215,4215,6
|
|
20230706,100500,18553445,4230,4230,4230,4230,0
|
|
20230706,100400,18553445,4230,4230,4230,4230,0
|
|
20230706,100300,18553445,4230,4230,4230,4230,5
|
|
20230706,100200,18532295,4230,4230,4230,4230,0
|
|
20230706,100100,18532295,4230,4220,4230,4215,29
|
|
20230706,100000,18409960,4230,4230,4230,4230,248
|
|
20230706,095900,17360920,4245,4245,4245,4245,0
|
|
20230706,095800,17360920,4245,4245,4245,4245,0
|
|
20230706,095700,17360920,4245,4245,4245,4245,0
|
|
20230706,095600,17360920,4245,4245,4245,4245,2
|
|
20230706,095500,17352430,4240,4240,4240,4240,0
|
|
20230706,095400,17352430,4240,4240,4240,4240,0
|
|
20230706,095300,17352430,4240,4240,4240,4240,0
|
|
20230706,095200,17352430,4240,4240,4240,4240,0
|
|
20230706,095100,17352430,4240,4240,4240,4240,0
|
|
20230706,095000,17352430,4240,4240,4240,4240,0
|
|
20230706,094900,17352430,4240,4240,4240,4240,4
|
|
20230706,094800,17335470,4240,4240,4240,4240,0
|
|
20230706,094700,17335470,4240,4240,4240,4240,0
|
|
20230706,094600,17335470,4240,4240,4240,4240,0
|
|
20230706,094500,17335470,4240,4240,4240,4240,2
|
|
20230706,094400,17326990,4215,4215,4215,4215,0
|
|
20230706,094300,17326990,4215,4215,4215,4215,0
|
|
20230706,094200,17326990,4215,4225,4225,4215,23
|
|
20230706,094100,17230015,4255,4255,4255,4255,0
|
|
20230706,094000,17230015,4255,4255,4255,4255,1
|
|
20230706,093900,17225760,4270,4270,4270,4270,0
|
|
20230706,093800,17225760,4270,4270,4270,4270,0
|
|
20230706,093700,17225760,4270,4270,4270,4270,0
|
|
20230706,093600,17225760,4270,4270,4270,4270,0
|
|
20230706,093500,17225760,4270,4270,4270,4270,0
|
|
20230706,093400,17225760,4270,4230,4270,4230,88
|
|
20230706,093300,16852765,4230,4230,4230,4230,0
|
|
20230706,093200,16852765,4230,4230,4230,4230,0
|
|
20230706,093100,16852765,4230,4230,4230,4230,0
|
|
20230706,093000,16852765,4230,4230,4230,4230,0
|
|
20230706,092900,16852765,4230,4230,4230,4230,0
|
|
20230706,092800,16852765,4230,4205,4230,4205,44
|
|
20230706,092700,16667520,4205,4220,4220,4205,2464
|
|
20230706,092600,6296485,4250,4250,4250,4250,0
|
|
20230706,092500,6296485,4250,4250,4250,4250,0
|
|
20230706,092400,6296485,4250,4250,4250,4250,0
|
|
20230706,092300,6296485,4250,4250,4250,4250,10
|
|
20230706,092200,6253985,4250,4250,4250,4250,0
|
|
20230706,092100,6253985,4250,4240,4250,4215,15
|
|
20230706,092000,6190475,4215,4215,4215,4215,0
|
|
20230706,091900,6190475,4215,4215,4215,4215,0
|
|
20230706,091800,6190475,4215,4215,4215,4215,0
|
|
20230706,091700,6190475,4215,4230,4230,4215,95
|
|
20230706,091600,5789375,4230,4235,4235,4230,151
|
|
20230706,091500,5150475,4235,4235,4235,4235,5
|
|
20230706,091400,5129300,4280,4280,4280,4280,0
|
|
20230706,091300,5129300,4280,4265,4280,4265,90
|
|
20230706,091200,4745060,4270,4270,4270,4270,0
|
|
20230706,091100,4745060,4270,4270,4270,4270,0
|
|
20230706,091000,4745060,4270,4265,4270,4265,16
|
|
20230706,090900,4676815,4280,4250,4280,4250,25
|
|
20230706,090800,4570395,4255,4235,4255,4235,265
|
|
20230706,090700,3448085,4255,4255,4255,4255,4
|
|
20230706,090600,3431065,4255,4255,4255,4255,0
|
|
20230706,090500,3431065,4255,4255,4255,4255,19
|
|
20230706,090400,3350220,4255,4255,4255,4255,0
|
|
20230706,090300,3350220,4255,4235,4255,4235,19
|
|
20230706,090200,3269735,4255,4260,4260,4240,292
|
|
20230706,090100,2031620,4235,4235,4235,4235,0
|
|
20230706,090000,2031620,4235,4280,4280,4235,461
|