674 lines
30 KiB
CSV
674 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201100,6497010,4885,4885,4885,4885,1
|
|
20230620,201000,6497010,4885,4885,4885,4885,0
|
|
20230620,200900,6497010,4885,4885,4885,4885,0
|
|
20230620,200800,6497010,4885,4885,4885,4885,0
|
|
20230620,200700,6497010,4885,4885,4885,4885,0
|
|
20230620,200600,6497010,4885,4885,4885,4885,0
|
|
20230620,200500,6497010,4885,4885,4885,4885,0
|
|
20230620,200400,6497010,4885,4885,4885,4885,0
|
|
20230620,200300,6497010,4885,4885,4885,4885,0
|
|
20230620,200200,6497010,4885,4885,4885,4885,0
|
|
20230620,200100,6497010,4885,4885,4885,4885,0
|
|
20230620,200000,6497010,4885,4885,4885,4885,0
|
|
20230620,195900,6497010,4885,4885,4885,4885,0
|
|
20230620,195800,6497010,4885,4885,4885,4885,0
|
|
20230620,195700,6497010,4885,4885,4885,4885,0
|
|
20230620,195600,6497010,4885,4885,4885,4885,0
|
|
20230620,195500,6497010,4885,4885,4885,4885,0
|
|
20230620,195400,6497010,4885,4885,4885,4885,0
|
|
20230620,195300,6497010,4885,4885,4885,4885,0
|
|
20230620,195200,6497010,4885,4885,4885,4885,0
|
|
20230620,195100,6497010,4885,4885,4885,4885,0
|
|
20230620,195000,6497010,4885,4885,4885,4885,0
|
|
20230620,194900,6497010,4885,4885,4885,4885,0
|
|
20230620,194800,6497010,4885,4885,4885,4885,0
|
|
20230620,194700,6497010,4885,4885,4885,4885,0
|
|
20230620,194600,6497010,4885,4885,4885,4885,0
|
|
20230620,194500,6497010,4885,4885,4885,4885,0
|
|
20230620,194400,6497010,4885,4885,4885,4885,0
|
|
20230620,194300,6497010,4885,4885,4885,4885,0
|
|
20230620,194200,6497010,4885,4885,4885,4885,0
|
|
20230620,194100,6497010,4885,4885,4885,4885,1
|
|
20230620,194000,6497010,4885,4885,4885,4885,0
|
|
20230620,193900,6497010,4885,4885,4885,4885,0
|
|
20230620,193800,6497010,4885,4885,4885,4885,0
|
|
20230620,193700,6497010,4885,4885,4885,4885,0
|
|
20230620,193600,6497010,4885,4885,4885,4885,0
|
|
20230620,193500,6497010,4885,4885,4885,4885,0
|
|
20230620,193400,6497010,4885,4885,4885,4885,0
|
|
20230620,193300,6497010,4885,4885,4885,4885,0
|
|
20230620,193200,6497010,4885,4885,4885,4885,0
|
|
20230620,193100,6497010,4885,4885,4885,4885,0
|
|
20230620,193000,6497010,4885,4885,4885,4885,0
|
|
20230620,192900,6497010,4885,4885,4885,4885,0
|
|
20230620,192800,6497010,4885,4885,4885,4885,0
|
|
20230620,192700,6497010,4885,4885,4885,4885,0
|
|
20230620,192600,6497010,4885,4885,4885,4885,0
|
|
20230620,192500,6497010,4885,4885,4885,4885,0
|
|
20230620,192400,6497010,4885,4885,4885,4885,0
|
|
20230620,192300,6497010,4885,4885,4885,4885,0
|
|
20230620,192200,6497010,4885,4885,4885,4885,0
|
|
20230620,192100,6497010,4885,4885,4885,4885,0
|
|
20230620,192000,6497010,4885,4885,4885,4885,0
|
|
20230620,191900,6497010,4885,4885,4885,4885,0
|
|
20230620,191800,6497010,4885,4885,4885,4885,0
|
|
20230620,191700,6497010,4885,4885,4885,4885,0
|
|
20230620,191600,6497010,4885,4885,4885,4885,0
|
|
20230620,191500,6497010,4885,4885,4885,4885,0
|
|
20230620,191400,6497010,4885,4885,4885,4885,0
|
|
20230620,191300,6497010,4885,4885,4885,4885,0
|
|
20230620,191200,6497010,4885,4885,4885,4885,0
|
|
20230620,191100,6497010,4885,4885,4885,4885,1
|
|
20230620,191000,6497010,4885,4885,4885,4885,0
|
|
20230620,190900,6497010,4885,4885,4885,4885,0
|
|
20230620,190800,6497010,4885,4885,4885,4885,0
|
|
20230620,190700,6497010,4885,4885,4885,4885,0
|
|
20230620,190600,6497010,4885,4885,4885,4885,0
|
|
20230620,190500,6497010,4885,4885,4885,4885,0
|
|
20230620,190400,6497010,4885,4885,4885,4885,0
|
|
20230620,190300,6497010,4885,4885,4885,4885,0
|
|
20230620,190200,6497010,4885,4885,4885,4885,0
|
|
20230620,190100,6497010,4885,4885,4885,4885,0
|
|
20230620,190000,6497010,4885,4885,4885,4885,0
|
|
20230620,185900,6497010,4885,4885,4885,4885,0
|
|
20230620,185800,6497010,4885,4885,4885,4885,0
|
|
20230620,185700,6497010,4885,4885,4885,4885,0
|
|
20230620,185600,6497010,4885,4885,4885,4885,0
|
|
20230620,185500,6497010,4885,4885,4885,4885,0
|
|
20230620,185400,6497010,4885,4885,4885,4885,0
|
|
20230620,185300,6497010,4885,4885,4885,4885,0
|
|
20230620,185200,6497010,4885,4885,4885,4885,0
|
|
20230620,185100,6497010,4885,4885,4885,4885,0
|
|
20230620,185000,6497010,4885,4885,4885,4885,0
|
|
20230620,184900,6497010,4885,4885,4885,4885,0
|
|
20230620,184800,6497010,4885,4885,4885,4885,0
|
|
20230620,184700,6497010,4885,4885,4885,4885,0
|
|
20230620,184600,6497010,4885,4885,4885,4885,0
|
|
20230620,184500,6497010,4885,4885,4885,4885,0
|
|
20230620,184400,6497010,4885,4885,4885,4885,0
|
|
20230620,184300,6497010,4885,4885,4885,4885,0
|
|
20230620,184200,6497010,4885,4885,4885,4885,0
|
|
20230620,184100,6497010,4885,4885,4885,4885,1
|
|
20230620,184000,6497010,4885,4885,4885,4885,0
|
|
20230620,183900,6497010,4885,4885,4885,4885,0
|
|
20230620,183800,6497010,4885,4885,4885,4885,0
|
|
20230620,183700,6497010,4885,4885,4885,4885,0
|
|
20230620,183600,6497010,4885,4885,4885,4885,0
|
|
20230620,183500,6497010,4885,4885,4885,4885,0
|
|
20230620,183400,6497010,4885,4885,4885,4885,0
|
|
20230620,183300,6497010,4885,4885,4885,4885,0
|
|
20230620,183200,6497010,4885,4885,4885,4885,0
|
|
20230620,183100,6497010,4885,4885,4885,4885,0
|
|
20230620,183000,6497010,4885,4885,4885,4885,0
|
|
20230620,182900,6497010,4885,4885,4885,4885,0
|
|
20230620,182800,6497010,4885,4885,4885,4885,0
|
|
20230620,182700,6497010,4885,4885,4885,4885,0
|
|
20230620,182600,6497010,4885,4885,4885,4885,0
|
|
20230620,182500,6497010,4885,4885,4885,4885,0
|
|
20230620,182400,6497010,4885,4885,4885,4885,0
|
|
20230620,182300,6497010,4885,4885,4885,4885,0
|
|
20230620,182200,6497010,4885,4885,4885,4885,0
|
|
20230620,182100,6497010,4885,4885,4885,4885,0
|
|
20230620,182000,6497010,4885,4885,4885,4885,0
|
|
20230620,181900,6497010,4885,4885,4885,4885,0
|
|
20230620,181800,6497010,4885,4885,4885,4885,0
|
|
20230620,181700,6497010,4885,4885,4885,4885,0
|
|
20230620,181600,6497010,4885,4885,4885,4885,0
|
|
20230620,181500,6497010,4885,4885,4885,4885,0
|
|
20230620,181400,6497010,4885,4885,4885,4885,0
|
|
20230620,181300,6497010,4885,4885,4885,4885,0
|
|
20230620,181200,6497010,4885,4885,4885,4885,0
|
|
20230620,181100,6497010,4885,4885,4885,4885,1
|
|
20230620,181000,6497010,4885,4885,4885,4885,0
|
|
20230620,180900,6497010,4885,4885,4885,4885,0
|
|
20230620,180800,6497010,4885,4885,4885,4885,0
|
|
20230620,180700,6497010,4885,4885,4885,4885,0
|
|
20230620,180600,6497010,4885,4885,4885,4885,0
|
|
20230620,180500,6497010,4885,4885,4885,4885,0
|
|
20230620,180400,6497010,4885,4885,4885,4885,0
|
|
20230620,180300,6497010,4885,4885,4885,4885,0
|
|
20230620,180200,6497010,4885,4885,4885,4885,0
|
|
20230620,180100,6497010,4885,4885,4885,4885,0
|
|
20230620,180000,6497010,4885,4885,4885,4885,0
|
|
20230620,175900,6497010,4885,4885,4885,4885,0
|
|
20230620,175800,6497010,4885,4885,4885,4885,0
|
|
20230620,175700,6497010,4885,4885,4885,4885,0
|
|
20230620,175600,6497010,4885,4885,4885,4885,0
|
|
20230620,175500,6497010,4885,4885,4885,4885,0
|
|
20230620,175400,6497010,4885,4885,4885,4885,0
|
|
20230620,175300,6497010,4885,4885,4885,4885,0
|
|
20230620,175200,6497010,4885,4885,4885,4885,0
|
|
20230620,175100,6497010,4885,4885,4885,4885,0
|
|
20230620,175000,6497010,4885,4885,4885,4885,0
|
|
20230620,174900,6497010,4885,4885,4885,4885,0
|
|
20230620,174800,6497010,4885,4885,4885,4885,0
|
|
20230620,174700,6497010,4885,4885,4885,4885,0
|
|
20230620,174600,6497010,4885,4885,4885,4885,0
|
|
20230620,174500,6497010,4885,4885,4885,4885,0
|
|
20230620,174400,6497010,4885,4885,4885,4885,0
|
|
20230620,174300,6497010,4885,4885,4885,4885,0
|
|
20230620,174200,6497010,4885,4885,4885,4885,0
|
|
20230620,174100,6497010,4885,4885,4885,4885,1
|
|
20230620,174000,6497010,4885,4885,4885,4885,0
|
|
20230620,173900,6497010,4885,4885,4885,4885,0
|
|
20230620,173800,6497010,4885,4885,4885,4885,0
|
|
20230620,173700,6497010,4885,4885,4885,4885,0
|
|
20230620,173600,6497010,4885,4885,4885,4885,0
|
|
20230620,173500,6497010,4885,4885,4885,4885,0
|
|
20230620,173400,6497010,4885,4885,4885,4885,0
|
|
20230620,173300,6497010,4885,4885,4885,4885,0
|
|
20230620,173200,6497010,4885,4885,4885,4885,0
|
|
20230620,173100,6497010,4885,4885,4885,4885,0
|
|
20230620,173000,6497010,4885,4885,4885,4885,0
|
|
20230620,172900,6497010,4885,4885,4885,4885,0
|
|
20230620,172800,6497010,4885,4885,4885,4885,0
|
|
20230620,172700,6497010,4885,4885,4885,4885,0
|
|
20230620,172600,6497010,4885,4885,4885,4885,0
|
|
20230620,172500,6497010,4885,4885,4885,4885,0
|
|
20230620,172400,6497010,4885,4885,4885,4885,0
|
|
20230620,172300,6497010,4885,4885,4885,4885,0
|
|
20230620,172200,6497010,4885,4885,4885,4885,0
|
|
20230620,172100,6497010,4885,4885,4885,4885,0
|
|
20230620,172000,6497010,4885,4885,4885,4885,0
|
|
20230620,171900,6497010,4885,4885,4885,4885,0
|
|
20230620,171800,6497010,4885,4885,4885,4885,0
|
|
20230620,171700,6497010,4885,4885,4885,4885,0
|
|
20230620,171600,6497010,4885,4885,4885,4885,0
|
|
20230620,171500,6497010,4885,4885,4885,4885,0
|
|
20230620,171400,6497010,4885,4885,4885,4885,0
|
|
20230620,171300,6497010,4885,4885,4885,4885,0
|
|
20230620,171200,6497010,4885,4885,4885,4885,0
|
|
20230620,171100,6497010,4885,4885,4885,4885,1
|
|
20230620,171000,6497010,4885,4885,4885,4885,0
|
|
20230620,170900,6497010,4885,4885,4885,4885,0
|
|
20230620,170800,6497010,4885,4885,4885,4885,0
|
|
20230620,170700,6497010,4885,4885,4885,4885,0
|
|
20230620,170600,6497010,4885,4885,4885,4885,0
|
|
20230620,170500,6497010,4885,4885,4885,4885,0
|
|
20230620,170400,6497010,4885,4885,4885,4885,0
|
|
20230620,170300,6497010,4885,4885,4885,4885,0
|
|
20230620,170200,6497010,4885,4885,4885,4885,0
|
|
20230620,170100,6497010,4885,4885,4885,4885,0
|
|
20230620,170000,6497010,4885,4885,4885,4885,0
|
|
20230620,165900,6497010,4885,4885,4885,4885,0
|
|
20230620,165800,6497010,4885,4885,4885,4885,0
|
|
20230620,165700,6497010,4885,4885,4885,4885,0
|
|
20230620,165600,6497010,4885,4885,4885,4885,0
|
|
20230620,165500,6497010,4885,4885,4885,4885,0
|
|
20230620,165400,6497010,4885,4885,4885,4885,0
|
|
20230620,165300,6497010,4885,4885,4885,4885,0
|
|
20230620,165200,6497010,4885,4885,4885,4885,0
|
|
20230620,165100,6497010,4885,4885,4885,4885,0
|
|
20230620,165000,6497010,4885,4885,4885,4885,0
|
|
20230620,164900,6497010,4885,4885,4885,4885,0
|
|
20230620,164800,6497010,4885,4885,4885,4885,0
|
|
20230620,164700,6497010,4885,4885,4885,4885,0
|
|
20230620,164600,6497010,4885,4885,4885,4885,0
|
|
20230620,164500,6497010,4885,4885,4885,4885,0
|
|
20230620,164400,6497010,4885,4885,4885,4885,0
|
|
20230620,164300,6497010,4885,4885,4885,4885,0
|
|
20230620,164200,6497010,4885,4885,4885,4885,0
|
|
20230620,164100,6497010,4885,4885,4885,4885,1
|
|
20230620,164000,6497010,4885,4885,4885,4885,0
|
|
20230620,163900,6497010,4885,4885,4885,4885,0
|
|
20230620,163800,6497010,4885,4885,4885,4885,0
|
|
20230620,163700,6497010,4885,4885,4885,4885,0
|
|
20230620,163600,6497010,4885,4885,4885,4885,0
|
|
20230620,163500,6497010,4885,4885,4885,4885,0
|
|
20230620,163400,6497010,4885,4885,4885,4885,0
|
|
20230620,163300,6497010,4885,4885,4885,4885,0
|
|
20230620,163200,6497010,4885,4885,4885,4885,0
|
|
20230620,163100,6497010,4885,4885,4885,4885,0
|
|
20230620,163000,6497010,4885,4885,4885,4885,0
|
|
20230620,162900,6497010,4885,4885,4885,4885,0
|
|
20230620,162800,6497010,4885,4885,4885,4885,0
|
|
20230620,162700,6497010,4885,4885,4885,4885,0
|
|
20230620,162600,6497010,4885,4885,4885,4885,0
|
|
20230620,162500,6497010,4885,4885,4885,4885,0
|
|
20230620,162400,6497010,4885,4885,4885,4885,0
|
|
20230620,162300,6497010,4885,4885,4885,4885,0
|
|
20230620,162200,6497010,4885,4885,4885,4885,0
|
|
20230620,162100,6497010,4885,4885,4885,4885,0
|
|
20230620,162000,6497010,4885,4885,4885,4885,0
|
|
20230620,161900,6497010,4885,4885,4885,4885,0
|
|
20230620,161800,6497010,4885,4885,4885,4885,0
|
|
20230620,161700,6497010,4885,4885,4885,4885,0
|
|
20230620,161600,6497010,4885,4885,4885,4885,0
|
|
20230620,161500,6497010,4885,4885,4885,4885,0
|
|
20230620,161400,6497010,4885,4885,4885,4885,0
|
|
20230620,161300,6497010,4885,4885,4885,4885,0
|
|
20230620,161200,6497010,4885,4885,4885,4885,0
|
|
20230620,161100,6497010,4885,4885,4885,4885,1
|
|
20230620,161000,6497010,4885,4885,4885,4885,0
|
|
20230620,160900,6497010,4885,4885,4885,4885,0
|
|
20230620,160800,6497010,4885,4885,4885,4885,0
|
|
20230620,160700,6497010,4885,4885,4885,4885,0
|
|
20230620,160600,6497010,4885,4885,4885,4885,0
|
|
20230620,160500,6497010,4885,4885,4885,4885,0
|
|
20230620,160400,6497010,4885,4885,4885,4885,0
|
|
20230620,160300,6497010,4885,4885,4885,4885,0
|
|
20230620,160200,6497010,4885,4885,4885,4885,0
|
|
20230620,160100,6497010,4885,4885,4885,4885,0
|
|
20230620,160000,6497010,4885,4885,4885,4885,0
|
|
20230620,155900,6497010,4885,4885,4885,4885,0
|
|
20230620,155800,6497010,4885,4885,4885,4885,0
|
|
20230620,155700,6497010,4885,4885,4885,4885,0
|
|
20230620,155600,6497010,4885,4885,4885,4885,0
|
|
20230620,155500,6497010,4885,4885,4885,4885,0
|
|
20230620,155400,6497010,4885,4885,4885,4885,0
|
|
20230620,155300,6497010,4885,4885,4885,4885,0
|
|
20230620,155200,6497010,4885,4885,4885,4885,0
|
|
20230620,155100,6497010,4885,4885,4885,4885,0
|
|
20230620,155000,6497010,4885,4885,4885,4885,0
|
|
20230620,154900,6497010,4885,4885,4885,4885,0
|
|
20230620,154800,6497010,4885,4885,4885,4885,0
|
|
20230620,154700,6497010,4885,4885,4885,4885,0
|
|
20230620,154600,6497010,4885,4885,4885,4885,0
|
|
20230620,154500,6497010,4885,4885,4885,4885,0
|
|
20230620,154400,6497010,4885,4885,4885,4885,0
|
|
20230620,154300,6497010,4885,4885,4885,4885,0
|
|
20230620,154200,6497010,4885,4885,4885,4885,0
|
|
20230620,154100,6497010,4885,4885,4885,4885,1
|
|
20230620,154000,6497010,4885,4885,4885,4885,0
|
|
20230620,153900,6497010,4885,4885,4885,4885,0
|
|
20230620,153800,6497010,4885,4885,4885,4885,0
|
|
20230620,153700,6497010,4885,4885,4885,4885,0
|
|
20230620,153600,6497010,4885,4885,4885,4885,0
|
|
20230620,153500,6497010,4885,4885,4885,4885,0
|
|
20230620,153400,6497010,4885,4885,4885,4885,0
|
|
20230620,153300,6497010,4885,4885,4885,4885,0
|
|
20230620,153200,6497010,4885,4885,4885,4885,0
|
|
20230620,153100,6497010,4885,4885,4885,4885,0
|
|
20230620,153000,6497010,4885,4885,4885,4885,1
|
|
20230620,152900,6492125,4885,4885,4885,4885,0
|
|
20230620,152800,6492125,4885,4885,4885,4885,0
|
|
20230620,152700,6492125,4885,4885,4885,4885,0
|
|
20230620,152600,6492125,4885,4885,4885,4885,0
|
|
20230620,152500,6492125,4885,4885,4885,4885,0
|
|
20230620,152400,6492125,4885,4885,4885,4885,0
|
|
20230620,152300,6492125,4885,4885,4885,4885,0
|
|
20230620,152200,6492125,4885,4885,4885,4885,0
|
|
20230620,152100,6492125,4885,4885,4885,4885,0
|
|
20230620,152000,6492125,4885,4885,4885,4885,0
|
|
20230620,151900,6492125,4885,4885,4885,4885,0
|
|
20230620,151800,6492125,4885,4885,4885,4885,0
|
|
20230620,151700,6492125,4885,4885,4885,4885,0
|
|
20230620,151600,6492125,4885,4885,4885,4885,0
|
|
20230620,151500,6492125,4885,4885,4885,4885,0
|
|
20230620,151400,6492125,4885,4885,4885,4885,0
|
|
20230620,151300,6492125,4885,4885,4885,4885,0
|
|
20230620,151200,6492125,4885,4885,4885,4885,0
|
|
20230620,151100,6492125,4885,4885,4885,4885,0
|
|
20230620,151000,6492125,4885,4885,4885,4885,0
|
|
20230620,150900,6492125,4885,4885,4885,4885,0
|
|
20230620,150800,6492125,4885,4885,4885,4885,0
|
|
20230620,150700,6492125,4885,4885,4885,4885,0
|
|
20230620,150600,6492125,4885,4885,4885,4885,0
|
|
20230620,150500,6492125,4885,4885,4885,4885,0
|
|
20230620,150400,6492125,4885,4885,4885,4885,0
|
|
20230620,150300,6492125,4885,4885,4885,4885,0
|
|
20230620,150200,6492125,4885,4885,4885,4885,0
|
|
20230620,150100,6492125,4885,4885,4885,4885,0
|
|
20230620,150000,6492125,4885,4885,4885,4885,40
|
|
20230620,145900,6296725,4885,4885,4885,4885,100
|
|
20230620,145800,5808225,4885,4885,4885,4885,100
|
|
20230620,145700,5319725,4885,4885,4885,4885,0
|
|
20230620,145600,5319725,4885,4885,4885,4885,0
|
|
20230620,145500,5319725,4885,4885,4885,4885,0
|
|
20230620,145400,5319725,4885,4885,4885,4885,0
|
|
20230620,145300,5319725,4885,4885,4885,4885,0
|
|
20230620,145200,5319725,4885,4885,4885,4885,0
|
|
20230620,145100,5319725,4885,4885,4885,4885,17
|
|
20230620,145000,5236680,4885,4885,4885,4885,0
|
|
20230620,144900,5236680,4885,4885,4885,4885,0
|
|
20230620,144800,5236680,4885,4885,4885,4885,5
|
|
20230620,144700,5212255,4885,4885,4885,4885,0
|
|
20230620,144600,5212255,4885,4885,4885,4885,0
|
|
20230620,144500,5212255,4885,4885,4885,4885,0
|
|
20230620,144400,5212255,4885,4885,4885,4885,0
|
|
20230620,144300,5212255,4885,4885,4885,4885,0
|
|
20230620,144200,5212255,4885,4885,4885,4885,0
|
|
20230620,144100,5212255,4885,4885,4885,4885,0
|
|
20230620,144000,5212255,4885,4885,4885,4885,0
|
|
20230620,143900,5212255,4885,4885,4885,4885,0
|
|
20230620,143800,5212255,4885,4885,4885,4885,0
|
|
20230620,143700,5212255,4885,4885,4885,4885,0
|
|
20230620,143600,5212255,4885,4885,4885,4885,0
|
|
20230620,143500,5212255,4885,4885,4885,4885,0
|
|
20230620,143400,5212255,4885,4885,4885,4885,0
|
|
20230620,143300,5212255,4885,4885,4885,4885,5
|
|
20230620,143200,5187830,4885,4885,4885,4885,0
|
|
20230620,143100,5187830,4885,4885,4885,4885,0
|
|
20230620,143000,5187830,4885,4885,4885,4885,0
|
|
20230620,142900,5187830,4885,4885,4885,4885,0
|
|
20230620,142800,5187830,4885,4885,4885,4885,6
|
|
20230620,142700,5158520,4880,4880,4880,4880,0
|
|
20230620,142600,5158520,4880,4880,4880,4880,0
|
|
20230620,142500,5158520,4880,4880,4880,4880,0
|
|
20230620,142400,5158520,4880,4880,4880,4880,0
|
|
20230620,142300,5158520,4880,4880,4880,4880,0
|
|
20230620,142200,5158520,4880,4880,4880,4880,0
|
|
20230620,142100,5158520,4880,4880,4880,4880,0
|
|
20230620,142000,5158520,4880,4880,4880,4880,0
|
|
20230620,141900,5158520,4880,4880,4880,4880,0
|
|
20230620,141800,5158520,4880,4880,4880,4880,0
|
|
20230620,141700,5158520,4880,4880,4880,4880,1
|
|
20230620,141600,5153640,4885,4885,4885,4885,0
|
|
20230620,141500,5153640,4885,4885,4885,4885,0
|
|
20230620,141400,5153640,4885,4885,4885,4885,0
|
|
20230620,141300,5153640,4885,4885,4885,4885,0
|
|
20230620,141200,5153640,4885,4885,4885,4885,0
|
|
20230620,141100,5153640,4885,4885,4885,4885,0
|
|
20230620,141000,5153640,4885,4885,4885,4885,0
|
|
20230620,140900,5153640,4885,4885,4885,4885,0
|
|
20230620,140800,5153640,4885,4885,4885,4885,0
|
|
20230620,140700,5153640,4885,4885,4885,4885,0
|
|
20230620,140600,5153640,4885,4885,4885,4885,0
|
|
20230620,140500,5153640,4885,4885,4885,4885,0
|
|
20230620,140400,5153640,4885,4885,4885,4885,0
|
|
20230620,140300,5153640,4885,4885,4885,4885,0
|
|
20230620,140200,5153640,4885,4885,4885,4885,0
|
|
20230620,140100,5153640,4885,4885,4885,4885,0
|
|
20230620,140000,5153640,4885,4885,4885,4885,10
|
|
20230620,135900,5104790,4885,4885,4885,4885,20
|
|
20230620,135800,5007090,4885,4885,4885,4885,0
|
|
20230620,135700,5007090,4885,4885,4885,4885,0
|
|
20230620,135600,5007090,4885,4885,4885,4885,0
|
|
20230620,135500,5007090,4885,4885,4885,4885,9
|
|
20230620,135400,4963125,4880,4880,4880,4880,0
|
|
20230620,135300,4963125,4880,4880,4880,4880,0
|
|
20230620,135200,4963125,4880,4880,4880,4880,30
|
|
20230620,135100,4816725,4885,4885,4885,4885,0
|
|
20230620,135000,4816725,4885,4885,4885,4885,1
|
|
20230620,134900,4811840,4885,4885,4885,4885,0
|
|
20230620,134800,4811840,4885,4885,4885,4885,0
|
|
20230620,134700,4811840,4885,4885,4885,4885,0
|
|
20230620,134600,4811840,4885,4885,4885,4885,2
|
|
20230620,134500,4802070,4885,4885,4885,4885,0
|
|
20230620,134400,4802070,4885,4885,4885,4885,0
|
|
20230620,134300,4802070,4885,4885,4885,4885,0
|
|
20230620,134200,4802070,4885,4885,4885,4885,16
|
|
20230620,134100,4723910,4880,4880,4880,4880,0
|
|
20230620,134000,4723910,4880,4880,4880,4880,0
|
|
20230620,133900,4723910,4880,4880,4880,4880,0
|
|
20230620,133800,4723910,4880,4880,4880,4880,0
|
|
20230620,133700,4723910,4880,4880,4880,4880,0
|
|
20230620,133600,4723910,4880,4880,4880,4880,0
|
|
20230620,133500,4723910,4880,4880,4880,4880,16
|
|
20230620,133400,4645830,4890,4890,4890,4890,0
|
|
20230620,133300,4645830,4890,4890,4890,4890,0
|
|
20230620,133200,4645830,4890,4890,4890,4890,0
|
|
20230620,133100,4645830,4890,4890,4890,4890,0
|
|
20230620,133000,4645830,4890,4890,4890,4890,0
|
|
20230620,132900,4645830,4890,4890,4890,4890,0
|
|
20230620,132800,4645830,4890,4890,4890,4890,0
|
|
20230620,132700,4645830,4890,4890,4890,4890,0
|
|
20230620,132600,4645830,4890,4890,4890,4890,0
|
|
20230620,132500,4645830,4890,4890,4890,4890,0
|
|
20230620,132400,4645830,4890,4890,4890,4890,0
|
|
20230620,132300,4645830,4890,4890,4890,4890,0
|
|
20230620,132200,4645830,4890,4890,4890,4890,0
|
|
20230620,132100,4645830,4890,4890,4890,4890,0
|
|
20230620,132000,4645830,4890,4890,4890,4890,50
|
|
20230620,131900,4401330,4880,4880,4880,4880,0
|
|
20230620,131800,4401330,4880,4880,4880,4880,0
|
|
20230620,131700,4401330,4880,4880,4880,4880,0
|
|
20230620,131600,4401330,4880,4880,4880,4880,0
|
|
20230620,131500,4401330,4880,4880,4880,4880,0
|
|
20230620,131400,4401330,4880,4880,4880,4880,0
|
|
20230620,131300,4401330,4880,4880,4880,4880,0
|
|
20230620,131200,4401330,4880,4880,4880,4880,0
|
|
20230620,131100,4401330,4880,4880,4880,4880,9
|
|
20230620,131000,4357410,4890,4890,4890,4890,0
|
|
20230620,130900,4357410,4890,4890,4890,4890,0
|
|
20230620,130800,4357410,4890,4890,4890,4890,0
|
|
20230620,130700,4357410,4890,4890,4890,4890,0
|
|
20230620,130600,4357410,4890,4890,4890,4890,0
|
|
20230620,130500,4357410,4890,4890,4890,4890,0
|
|
20230620,130400,4357410,4890,4890,4890,4890,0
|
|
20230620,130300,4357410,4890,4890,4890,4890,0
|
|
20230620,130200,4357410,4890,4890,4890,4890,0
|
|
20230620,130100,4357410,4890,4890,4890,4890,0
|
|
20230620,130000,4357410,4890,4890,4890,4890,0
|
|
20230620,125900,4357410,4890,4890,4890,4890,0
|
|
20230620,125800,4357410,4890,4890,4890,4890,0
|
|
20230620,125700,4357410,4890,4890,4890,4890,0
|
|
20230620,125600,4357410,4890,4890,4890,4890,0
|
|
20230620,125500,4357410,4890,4890,4890,4890,0
|
|
20230620,125400,4357410,4890,4890,4890,4890,0
|
|
20230620,125300,4357410,4890,4890,4890,4890,0
|
|
20230620,125200,4357410,4890,4890,4890,4890,0
|
|
20230620,125100,4357410,4890,4890,4890,4890,0
|
|
20230620,125000,4357410,4890,4890,4890,4890,0
|
|
20230620,124900,4357410,4890,4890,4890,4890,11
|
|
20230620,124800,4303620,4890,4890,4890,4890,10
|
|
20230620,124700,4254720,4890,4890,4890,4890,0
|
|
20230620,124600,4254720,4890,4890,4890,4890,0
|
|
20230620,124500,4254720,4890,4890,4890,4890,0
|
|
20230620,124400,4254720,4890,4890,4890,4890,0
|
|
20230620,124300,4254720,4890,4890,4890,4890,0
|
|
20230620,124200,4254720,4890,4890,4890,4890,0
|
|
20230620,124100,4254720,4890,4890,4890,4890,0
|
|
20230620,124000,4254720,4890,4890,4890,4890,0
|
|
20230620,123900,4254720,4890,4890,4890,4890,0
|
|
20230620,123800,4254720,4890,4890,4890,4890,0
|
|
20230620,123700,4254720,4890,4890,4890,4890,0
|
|
20230620,123600,4254720,4890,4890,4890,4890,0
|
|
20230620,123500,4254720,4890,4890,4890,4890,0
|
|
20230620,123400,4254720,4890,4890,4890,4890,0
|
|
20230620,123300,4254720,4890,4890,4890,4890,0
|
|
20230620,123200,4254720,4890,4890,4890,4890,0
|
|
20230620,123100,4254720,4890,4890,4890,4890,0
|
|
20230620,123000,4254720,4890,4890,4890,4890,0
|
|
20230620,122900,4254720,4890,4890,4890,4890,0
|
|
20230620,122800,4254720,4890,4890,4890,4890,50
|
|
20230620,122700,4010220,4885,4885,4885,4885,0
|
|
20230620,122600,4010220,4885,4885,4885,4885,0
|
|
20230620,122500,4010220,4885,4885,4885,4885,0
|
|
20230620,122400,4010220,4885,4885,4885,4885,0
|
|
20230620,122300,4010220,4885,4885,4885,4885,0
|
|
20230620,122200,4010220,4885,4885,4885,4885,1
|
|
20230620,122100,4005335,4890,4890,4890,4890,0
|
|
20230620,122000,4005335,4890,4890,4890,4890,0
|
|
20230620,121900,4005335,4890,4890,4890,4890,0
|
|
20230620,121800,4005335,4890,4890,4890,4890,0
|
|
20230620,121700,4005335,4890,4890,4890,4890,0
|
|
20230620,121600,4005335,4890,4890,4890,4890,0
|
|
20230620,121500,4005335,4890,4890,4890,4890,0
|
|
20230620,121400,4005335,4890,4890,4890,4890,0
|
|
20230620,121300,4005335,4890,4890,4890,4890,0
|
|
20230620,121200,4005335,4890,4890,4890,4890,1
|
|
20230620,121100,4000445,4890,4890,4890,4890,0
|
|
20230620,121000,4000445,4890,4890,4890,4890,0
|
|
20230620,120900,4000445,4890,4890,4890,4890,0
|
|
20230620,120800,4000445,4890,4890,4890,4890,0
|
|
20230620,120700,4000445,4890,4890,4890,4890,0
|
|
20230620,120600,4000445,4890,4890,4890,4890,0
|
|
20230620,120500,4000445,4890,4890,4890,4890,0
|
|
20230620,120400,4000445,4890,4890,4890,4890,0
|
|
20230620,120300,4000445,4890,4890,4890,4890,1
|
|
20230620,120200,3995555,4885,4885,4885,4885,0
|
|
20230620,120100,3995555,4885,4885,4885,4885,0
|
|
20230620,120000,3995555,4885,4885,4885,4885,0
|
|
20230620,115900,3995555,4885,4885,4885,4885,0
|
|
20230620,115800,3995555,4885,4885,4885,4885,0
|
|
20230620,115700,3995555,4885,4885,4885,4885,0
|
|
20230620,115600,3995555,4885,4885,4885,4885,0
|
|
20230620,115500,3995555,4885,4885,4885,4885,0
|
|
20230620,115400,3995555,4885,4885,4885,4885,0
|
|
20230620,115300,3995555,4885,4885,4885,4885,0
|
|
20230620,115200,3995555,4885,4885,4885,4885,0
|
|
20230620,115100,3995555,4885,4885,4885,4885,0
|
|
20230620,115000,3995555,4885,4885,4885,4885,0
|
|
20230620,114900,3995555,4885,4885,4885,4885,0
|
|
20230620,114800,3995555,4885,4885,4885,4885,5
|
|
20230620,114700,3971130,4885,4885,4885,4885,0
|
|
20230620,114600,3971130,4885,4885,4885,4885,0
|
|
20230620,114500,3971130,4885,4885,4885,4885,0
|
|
20230620,114400,3971130,4885,4885,4885,4885,0
|
|
20230620,114300,3971130,4885,4885,4885,4885,0
|
|
20230620,114200,3971130,4885,4885,4885,4885,0
|
|
20230620,114100,3971130,4885,4885,4885,4885,0
|
|
20230620,114000,3971130,4885,4885,4885,4885,0
|
|
20230620,113900,3971130,4885,4885,4885,4885,0
|
|
20230620,113800,3971130,4885,4885,4885,4885,0
|
|
20230620,113700,3971130,4885,4885,4885,4885,0
|
|
20230620,113600,3971130,4885,4885,4885,4885,20
|
|
20230620,113500,3873430,4900,4900,4900,4900,0
|
|
20230620,113400,3873430,4900,4900,4900,4900,0
|
|
20230620,113300,3873430,4900,4900,4900,4900,0
|
|
20230620,113200,3873430,4900,4900,4900,4900,0
|
|
20230620,113100,3873430,4900,4900,4900,4900,0
|
|
20230620,113000,3873430,4900,4900,4900,4900,0
|
|
20230620,112900,3873430,4900,4900,4900,4900,0
|
|
20230620,112800,3873430,4900,4900,4900,4900,0
|
|
20230620,112700,3873430,4900,4900,4900,4900,0
|
|
20230620,112600,3873430,4900,4900,4900,4900,0
|
|
20230620,112500,3873430,4900,4900,4900,4900,0
|
|
20230620,112400,3873430,4900,4900,4900,4900,0
|
|
20230620,112300,3873430,4900,4900,4900,4900,0
|
|
20230620,112200,3873430,4900,4900,4900,4900,0
|
|
20230620,112100,3873430,4900,4900,4900,4900,0
|
|
20230620,112000,3873430,4900,4900,4900,4900,0
|
|
20230620,111900,3873430,4900,4900,4900,4900,0
|
|
20230620,111800,3873430,4900,4900,4900,4900,0
|
|
20230620,111700,3873430,4900,4900,4900,4900,0
|
|
20230620,111600,3873430,4900,4900,4900,4900,0
|
|
20230620,111500,3873430,4900,4900,4900,4900,10
|
|
20230620,111400,3824430,4900,4900,4900,4900,0
|
|
20230620,111300,3824430,4900,4900,4900,4900,0
|
|
20230620,111200,3824430,4900,4900,4900,4900,0
|
|
20230620,111100,3824430,4900,4900,4900,4900,0
|
|
20230620,111000,3824430,4900,4900,4900,4900,0
|
|
20230620,110900,3824430,4900,4900,4900,4900,0
|
|
20230620,110800,3824430,4900,4900,4900,4900,0
|
|
20230620,110700,3824430,4900,4900,4900,4900,0
|
|
20230620,110600,3824430,4900,4900,4900,4900,1
|
|
20230620,110500,3819530,4900,4900,4900,4900,0
|
|
20230620,110400,3819530,4900,4900,4900,4900,0
|
|
20230620,110300,3819530,4900,4900,4900,4900,0
|
|
20230620,110200,3819530,4900,4900,4900,4900,0
|
|
20230620,110100,3819530,4900,4900,4900,4900,0
|
|
20230620,110000,3819530,4900,4900,4900,4900,0
|
|
20230620,105900,3819530,4900,4900,4900,4900,0
|
|
20230620,105800,3819530,4900,4900,4900,4900,0
|
|
20230620,105700,3819530,4900,4900,4900,4900,0
|
|
20230620,105600,3819530,4900,4900,4900,4900,0
|
|
20230620,105500,3819530,4900,4900,4900,4900,0
|
|
20230620,105400,3819530,4900,4900,4900,4900,0
|
|
20230620,105300,3819530,4900,4900,4900,4900,0
|
|
20230620,105200,3819530,4900,4900,4900,4900,0
|
|
20230620,105100,3819530,4900,4900,4900,4900,0
|
|
20230620,105000,3819530,4900,4900,4900,4900,20
|
|
20230620,104900,3721530,4900,4900,4900,4900,0
|
|
20230620,104800,3721530,4900,4900,4900,4900,0
|
|
20230620,104700,3721530,4900,4900,4900,4900,0
|
|
20230620,104600,3721530,4900,4900,4900,4900,0
|
|
20230620,104500,3721530,4900,4900,4900,4900,0
|
|
20230620,104400,3721530,4900,4900,4900,4900,0
|
|
20230620,104300,3721530,4900,4900,4900,4900,1
|
|
20230620,104200,3716630,4880,4880,4880,4880,0
|
|
20230620,104100,3716630,4880,4880,4880,4880,0
|
|
20230620,104000,3716630,4880,4880,4880,4880,0
|
|
20230620,103900,3716630,4880,4880,4880,4880,0
|
|
20230620,103800,3716630,4880,4880,4880,4880,309
|
|
20230620,103700,2208710,4880,4880,4880,4880,0
|
|
20230620,103600,2208710,4880,4880,4880,4880,0
|
|
20230620,103500,2208710,4880,4880,4880,4880,0
|
|
20230620,103400,2208710,4880,4880,4880,4880,0
|
|
20230620,103300,2208710,4880,4880,4880,4880,0
|
|
20230620,103200,2208710,4880,4880,4880,4880,0
|
|
20230620,103100,2208710,4880,4880,4880,4880,0
|
|
20230620,103000,2208710,4880,4880,4880,4880,0
|
|
20230620,102900,2208710,4880,4880,4880,4880,0
|
|
20230620,102800,2208710,4880,4880,4880,4880,0
|
|
20230620,102700,2208710,4880,4880,4880,4880,0
|
|
20230620,102600,2208710,4880,4880,4880,4880,0
|
|
20230620,102500,2208710,4880,4880,4880,4880,0
|
|
20230620,102400,2208710,4880,4880,4880,4880,0
|
|
20230620,102300,2208710,4880,4880,4880,4880,0
|
|
20230620,102200,2208710,4880,4880,4880,4880,0
|
|
20230620,102100,2208710,4880,4880,4880,4880,0
|
|
20230620,102000,2208710,4880,4880,4880,4880,0
|
|
20230620,101900,2208710,4880,4880,4880,4880,0
|
|
20230620,101800,2208710,4880,4880,4880,4880,0
|
|
20230620,101700,2208710,4880,4880,4880,4880,0
|
|
20230620,101600,2208710,4880,4880,4880,4880,0
|
|
20230620,101500,2208710,4880,4880,4880,4880,0
|
|
20230620,101400,2208710,4880,4880,4880,4880,0
|
|
20230620,101300,2208710,4880,4880,4880,4880,0
|
|
20230620,101200,2208710,4880,4880,4880,4880,0
|
|
20230620,101100,2208710,4880,4880,4880,4880,0
|
|
20230620,101000,2208710,4880,4880,4880,4880,0
|
|
20230620,100900,2208710,4880,4880,4880,4880,0
|
|
20230620,100800,2208710,4880,4880,4880,4880,0
|
|
20230620,100700,2208710,4880,4880,4880,4880,0
|
|
20230620,100600,2208710,4880,4880,4880,4880,46
|
|
20230620,100500,1984230,4880,4880,4880,4880,0
|
|
20230620,100400,1984230,4880,4880,4880,4880,0
|
|
20230620,100300,1984230,4880,4880,4880,4880,1
|
|
20230620,100200,1979350,4870,4870,4870,4870,0
|
|
20230620,100100,1979350,4870,4870,4870,4870,0
|
|
20230620,100000,1979350,4870,4870,4870,4870,0
|
|
20230620,095900,1979350,4870,4870,4870,4870,0
|
|
20230620,095800,1979350,4870,4870,4870,4870,0
|
|
20230620,095700,1979350,4870,4870,4870,4870,0
|
|
20230620,095600,1979350,4870,4870,4870,4870,0
|
|
20230620,095500,1979350,4870,4870,4870,4870,0
|
|
20230620,095400,1979350,4870,4870,4870,4870,0
|
|
20230620,095300,1979350,4870,4870,4870,4870,0
|
|
20230620,095200,1979350,4870,4870,4870,4870,0
|
|
20230620,095100,1979350,4870,4870,4870,4870,0
|
|
20230620,095000,1979350,4870,4870,4870,4870,0
|
|
20230620,094900,1979350,4870,4870,4870,4870,0
|
|
20230620,094800,1979350,4870,4870,4870,4870,0
|
|
20230620,094700,1979350,4870,4870,4870,4870,0
|
|
20230620,094600,1979350,4870,4870,4870,4870,0
|
|
20230620,094500,1979350,4870,4870,4870,4870,0
|
|
20230620,094400,1979350,4870,4870,4870,4870,0
|
|
20230620,094300,1979350,4870,4870,4870,4870,0
|
|
20230620,094200,1979350,4870,4870,4870,4870,0
|
|
20230620,094100,1979350,4870,4870,4870,4870,0
|
|
20230620,094000,1979350,4870,4870,4870,4870,0
|
|
20230620,093900,1979350,4870,4870,4870,4870,0
|
|
20230620,093800,1979350,4870,4870,4870,4870,0
|
|
20230620,093700,1979350,4870,4870,4870,4870,7
|
|
20230620,093600,1945260,4880,4880,4880,4880,0
|
|
20230620,093500,1945260,4880,4880,4880,4880,0
|
|
20230620,093400,1945260,4880,4880,4880,4880,4
|
|
20230620,093300,1925740,4880,4880,4880,4880,1
|
|
20230620,093200,1920860,4880,4880,4880,4880,0
|
|
20230620,093100,1920860,4880,4880,4880,4880,19
|
|
20230620,093000,1828140,4880,4880,4880,4880,1
|
|
20230620,092900,1823260,4880,4880,4880,4880,5
|
|
20230620,092800,1798860,4880,4880,4880,4880,0
|
|
20230620,092700,1798860,4880,4880,4880,4880,1
|
|
20230620,092600,1793980,4880,4875,4880,4875,100
|
|
20230620,092500,1306345,4875,4875,4875,4875,0
|
|
20230620,092400,1306345,4875,4875,4875,4875,0
|
|
20230620,092300,1306345,4875,4875,4875,4875,0
|
|
20230620,092200,1306345,4875,4875,4875,4875,0
|
|
20230620,092100,1306345,4875,4875,4875,4875,0
|
|
20230620,092000,1306345,4875,4875,4875,4875,0
|
|
20230620,091900,1306345,4875,4875,4875,4875,0
|
|
20230620,091800,1306345,4875,4875,4875,4875,0
|
|
20230620,091700,1306345,4875,4875,4875,4875,5
|
|
20230620,091600,1281970,4875,4875,4875,4875,0
|
|
20230620,091500,1281970,4875,4875,4875,4875,0
|
|
20230620,091400,1281970,4875,4875,4875,4875,0
|
|
20230620,091300,1281970,4875,4875,4875,4875,2
|
|
20230620,091200,1272220,4870,4870,4870,4870,1
|
|
20230620,091100,1267350,4870,4870,4870,4870,0
|
|
20230620,091000,1267350,4870,4870,4870,4870,0
|
|
20230620,090900,1267350,4870,4870,4870,4870,110
|
|
20230620,090800,731650,4875,4875,4875,4875,70
|
|
20230620,090700,390400,4880,4880,4880,4880,0
|
|
20230620,090600,390400,4880,4880,4880,4880,0
|
|
20230620,090500,390400,4880,4880,4880,4880,20
|
|
20230620,090400,292800,4880,4880,4880,4880,0
|
|
20230620,090300,292800,4880,4880,4880,4880,0
|
|
20230620,090200,292800,4880,4880,4880,4880,0
|
|
20230620,090100,292800,4880,4880,4880,4880,0
|
|
20230620,090000,292800,4880,4880,4880,4880,60
|