703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,204000,26547885,3465,3465,3465,3465,210
|
|
20230622,203900,26547885,3465,3465,3465,3465,0
|
|
20230622,203800,26547885,3465,3465,3465,3465,0
|
|
20230622,203700,26547885,3465,3465,3465,3465,0
|
|
20230622,203600,26547885,3465,3465,3465,3465,0
|
|
20230622,203500,26547885,3465,3465,3465,3465,0
|
|
20230622,203400,26547885,3465,3465,3465,3465,0
|
|
20230622,203300,26547885,3465,3465,3465,3465,0
|
|
20230622,203200,26547885,3465,3465,3465,3465,0
|
|
20230622,203100,26547885,3465,3465,3465,3465,0
|
|
20230622,203000,26547885,3465,3465,3465,3465,0
|
|
20230622,202900,26547885,3465,3465,3465,3465,0
|
|
20230622,202800,26547885,3465,3465,3465,3465,0
|
|
20230622,202700,26547885,3465,3465,3465,3465,0
|
|
20230622,202600,26547885,3465,3465,3465,3465,0
|
|
20230622,202500,26547885,3465,3465,3465,3465,0
|
|
20230622,202400,26547885,3465,3465,3465,3465,0
|
|
20230622,202300,26547885,3465,3465,3465,3465,0
|
|
20230622,202200,26547885,3465,3465,3465,3465,0
|
|
20230622,202100,26547885,3465,3465,3465,3465,0
|
|
20230622,202000,26547885,3465,3465,3465,3465,0
|
|
20230622,201900,26547885,3465,3465,3465,3465,0
|
|
20230622,201800,26547885,3465,3465,3465,3465,0
|
|
20230622,201700,26547885,3465,3465,3465,3465,0
|
|
20230622,201600,26547885,3465,3465,3465,3465,0
|
|
20230622,201500,26547885,3465,3465,3465,3465,0
|
|
20230622,201400,26547885,3465,3465,3465,3465,0
|
|
20230622,201300,26547885,3465,3465,3465,3465,0
|
|
20230622,201200,26547885,3465,3465,3465,3465,0
|
|
20230622,201100,26547885,3465,3465,3465,3465,0
|
|
20230622,201000,26547885,3465,3465,3465,3465,210
|
|
20230622,200900,26547885,3465,3465,3465,3465,0
|
|
20230622,200800,26547885,3465,3465,3465,3465,0
|
|
20230622,200700,26547885,3465,3465,3465,3465,0
|
|
20230622,200600,26547885,3465,3465,3465,3465,0
|
|
20230622,200500,26547885,3465,3465,3465,3465,0
|
|
20230622,200400,26547885,3465,3465,3465,3465,0
|
|
20230622,200300,26547885,3465,3465,3465,3465,0
|
|
20230622,200200,26547885,3465,3465,3465,3465,0
|
|
20230622,200100,26547885,3465,3465,3465,3465,0
|
|
20230622,200000,26547885,3465,3465,3465,3465,0
|
|
20230622,195900,26547885,3465,3465,3465,3465,0
|
|
20230622,195800,26547885,3465,3465,3465,3465,0
|
|
20230622,195700,26547885,3465,3465,3465,3465,0
|
|
20230622,195600,26547885,3465,3465,3465,3465,0
|
|
20230622,195500,26547885,3465,3465,3465,3465,0
|
|
20230622,195400,26547885,3465,3465,3465,3465,0
|
|
20230622,195300,26547885,3465,3465,3465,3465,0
|
|
20230622,195200,26547885,3465,3465,3465,3465,0
|
|
20230622,195100,26547885,3465,3465,3465,3465,0
|
|
20230622,195000,26547885,3465,3465,3465,3465,0
|
|
20230622,194900,26547885,3465,3465,3465,3465,0
|
|
20230622,194800,26547885,3465,3465,3465,3465,0
|
|
20230622,194700,26547885,3465,3465,3465,3465,0
|
|
20230622,194600,26547885,3465,3465,3465,3465,0
|
|
20230622,194500,26547885,3465,3465,3465,3465,0
|
|
20230622,194400,26547885,3465,3465,3465,3465,0
|
|
20230622,194300,26547885,3465,3465,3465,3465,0
|
|
20230622,194200,26547885,3465,3465,3465,3465,0
|
|
20230622,194100,26547885,3465,3465,3465,3465,0
|
|
20230622,194000,26547885,3465,3465,3465,3465,210
|
|
20230622,193900,26547885,3465,3465,3465,3465,0
|
|
20230622,193800,26547885,3465,3465,3465,3465,0
|
|
20230622,193700,26547885,3465,3465,3465,3465,0
|
|
20230622,193600,26547885,3465,3465,3465,3465,0
|
|
20230622,193500,26547885,3465,3465,3465,3465,0
|
|
20230622,193400,26547885,3465,3465,3465,3465,0
|
|
20230622,193300,26547885,3465,3465,3465,3465,0
|
|
20230622,193200,26547885,3465,3465,3465,3465,0
|
|
20230622,193100,26547885,3465,3465,3465,3465,0
|
|
20230622,193000,26547885,3465,3465,3465,3465,0
|
|
20230622,192900,26547885,3465,3465,3465,3465,0
|
|
20230622,192800,26547885,3465,3465,3465,3465,0
|
|
20230622,192700,26547885,3465,3465,3465,3465,0
|
|
20230622,192600,26547885,3465,3465,3465,3465,0
|
|
20230622,192500,26547885,3465,3465,3465,3465,0
|
|
20230622,192400,26547885,3465,3465,3465,3465,0
|
|
20230622,192300,26547885,3465,3465,3465,3465,0
|
|
20230622,192200,26547885,3465,3465,3465,3465,0
|
|
20230622,192100,26547885,3465,3465,3465,3465,0
|
|
20230622,192000,26547885,3465,3465,3465,3465,0
|
|
20230622,191900,26547885,3465,3465,3465,3465,0
|
|
20230622,191800,26547885,3465,3465,3465,3465,0
|
|
20230622,191700,26547885,3465,3465,3465,3465,0
|
|
20230622,191600,26547885,3465,3465,3465,3465,0
|
|
20230622,191500,26547885,3465,3465,3465,3465,0
|
|
20230622,191400,26547885,3465,3465,3465,3465,0
|
|
20230622,191300,26547885,3465,3465,3465,3465,0
|
|
20230622,191200,26547885,3465,3465,3465,3465,0
|
|
20230622,191100,26547885,3465,3465,3465,3465,0
|
|
20230622,191000,26547885,3465,3465,3465,3465,210
|
|
20230622,190900,26547885,3465,3465,3465,3465,0
|
|
20230622,190800,26547885,3465,3465,3465,3465,0
|
|
20230622,190700,26547885,3465,3465,3465,3465,0
|
|
20230622,190600,26547885,3465,3465,3465,3465,0
|
|
20230622,190500,26547885,3465,3465,3465,3465,0
|
|
20230622,190400,26547885,3465,3465,3465,3465,0
|
|
20230622,190300,26547885,3465,3465,3465,3465,0
|
|
20230622,190200,26547885,3465,3465,3465,3465,0
|
|
20230622,190100,26547885,3465,3465,3465,3465,0
|
|
20230622,190000,26547885,3465,3465,3465,3465,0
|
|
20230622,185900,26547885,3465,3465,3465,3465,0
|
|
20230622,185800,26547885,3465,3465,3465,3465,0
|
|
20230622,185700,26547885,3465,3465,3465,3465,0
|
|
20230622,185600,26547885,3465,3465,3465,3465,0
|
|
20230622,185500,26547885,3465,3465,3465,3465,0
|
|
20230622,185400,26547885,3465,3465,3465,3465,0
|
|
20230622,185300,26547885,3465,3465,3465,3465,0
|
|
20230622,185200,26547885,3465,3465,3465,3465,0
|
|
20230622,185100,26547885,3465,3465,3465,3465,0
|
|
20230622,185000,26547885,3465,3465,3465,3465,0
|
|
20230622,184900,26547885,3465,3465,3465,3465,0
|
|
20230622,184800,26547885,3465,3465,3465,3465,0
|
|
20230622,184700,26547885,3465,3465,3465,3465,0
|
|
20230622,184600,26547885,3465,3465,3465,3465,0
|
|
20230622,184500,26547885,3465,3465,3465,3465,0
|
|
20230622,184400,26547885,3465,3465,3465,3465,0
|
|
20230622,184300,26547885,3465,3465,3465,3465,0
|
|
20230622,184200,26547885,3465,3465,3465,3465,0
|
|
20230622,184100,26547885,3465,3465,3465,3465,0
|
|
20230622,184000,26547885,3465,3465,3465,3465,210
|
|
20230622,183900,26547885,3465,3465,3465,3465,0
|
|
20230622,183800,26547885,3465,3465,3465,3465,0
|
|
20230622,183700,26547885,3465,3465,3465,3465,0
|
|
20230622,183600,26547885,3465,3465,3465,3465,0
|
|
20230622,183500,26547885,3465,3465,3465,3465,0
|
|
20230622,183400,26547885,3465,3465,3465,3465,0
|
|
20230622,183300,26547885,3465,3465,3465,3465,0
|
|
20230622,183200,26547885,3465,3465,3465,3465,0
|
|
20230622,183100,26547885,3465,3465,3465,3465,0
|
|
20230622,183000,26547885,3465,3465,3465,3465,0
|
|
20230622,182900,26547885,3465,3465,3465,3465,0
|
|
20230622,182800,26547885,3465,3465,3465,3465,0
|
|
20230622,182700,26547885,3465,3465,3465,3465,0
|
|
20230622,182600,26547885,3465,3465,3465,3465,0
|
|
20230622,182500,26547885,3465,3465,3465,3465,0
|
|
20230622,182400,26547885,3465,3465,3465,3465,0
|
|
20230622,182300,26547885,3465,3465,3465,3465,0
|
|
20230622,182200,26547885,3465,3465,3465,3465,0
|
|
20230622,182100,26547885,3465,3465,3465,3465,0
|
|
20230622,182000,26547885,3465,3465,3465,3465,0
|
|
20230622,181900,26547885,3465,3465,3465,3465,0
|
|
20230622,181800,26547885,3465,3465,3465,3465,0
|
|
20230622,181700,26547885,3465,3465,3465,3465,0
|
|
20230622,181600,26547885,3465,3465,3465,3465,0
|
|
20230622,181500,26547885,3465,3465,3465,3465,0
|
|
20230622,181400,26547885,3465,3465,3465,3465,0
|
|
20230622,181300,26547885,3465,3465,3465,3465,0
|
|
20230622,181200,26547885,3465,3465,3465,3465,0
|
|
20230622,181100,26547885,3465,3465,3465,3465,0
|
|
20230622,181000,26547885,3465,3465,3465,3465,210
|
|
20230622,180900,26547885,3465,3465,3465,3465,0
|
|
20230622,180800,26547885,3465,3465,3465,3465,0
|
|
20230622,180700,26547885,3465,3465,3465,3465,0
|
|
20230622,180600,26547885,3465,3465,3465,3465,0
|
|
20230622,180500,26547885,3465,3465,3465,3465,0
|
|
20230622,180400,26547885,3465,3465,3465,3465,0
|
|
20230622,180300,26547885,3465,3465,3465,3465,0
|
|
20230622,180200,26547885,3465,3465,3465,3465,0
|
|
20230622,180100,26547885,3465,3465,3465,3465,0
|
|
20230622,180000,26547885,3465,3465,3465,3465,0
|
|
20230622,175900,26547885,3465,3465,3465,3465,0
|
|
20230622,175800,26547885,3465,3465,3465,3465,0
|
|
20230622,175700,26547885,3465,3465,3465,3465,0
|
|
20230622,175600,26547885,3465,3465,3465,3465,0
|
|
20230622,175500,26547885,3465,3465,3465,3465,0
|
|
20230622,175400,26547885,3465,3465,3465,3465,0
|
|
20230622,175300,26547885,3465,3465,3465,3465,0
|
|
20230622,175200,26547885,3465,3465,3465,3465,0
|
|
20230622,175100,26547885,3465,3465,3465,3465,0
|
|
20230622,175000,26547885,3465,3465,3465,3465,0
|
|
20230622,174900,26547885,3465,3465,3465,3465,0
|
|
20230622,174800,26547885,3465,3465,3465,3465,0
|
|
20230622,174700,26547885,3465,3465,3465,3465,0
|
|
20230622,174600,26547885,3465,3465,3465,3465,0
|
|
20230622,174500,26547885,3465,3465,3465,3465,0
|
|
20230622,174400,26547885,3465,3465,3465,3465,0
|
|
20230622,174300,26547885,3465,3465,3465,3465,0
|
|
20230622,174200,26547885,3465,3465,3465,3465,0
|
|
20230622,174100,26547885,3465,3465,3465,3465,0
|
|
20230622,174000,26547885,3465,3465,3465,3465,210
|
|
20230622,173900,26547885,3465,3465,3465,3465,0
|
|
20230622,173800,26547885,3465,3465,3465,3465,0
|
|
20230622,173700,26547885,3465,3465,3465,3465,0
|
|
20230622,173600,26547885,3465,3465,3465,3465,0
|
|
20230622,173500,26547885,3465,3465,3465,3465,0
|
|
20230622,173400,26547885,3465,3465,3465,3465,0
|
|
20230622,173300,26547885,3465,3465,3465,3465,0
|
|
20230622,173200,26547885,3465,3465,3465,3465,0
|
|
20230622,173100,26547885,3465,3465,3465,3465,0
|
|
20230622,173000,26547885,3465,3465,3465,3465,0
|
|
20230622,172900,26547885,3465,3465,3465,3465,0
|
|
20230622,172800,26547885,3465,3465,3465,3465,0
|
|
20230622,172700,26547885,3465,3465,3465,3465,0
|
|
20230622,172600,26547885,3465,3465,3465,3465,0
|
|
20230622,172500,26547885,3465,3465,3465,3465,0
|
|
20230622,172400,26547885,3465,3465,3465,3465,0
|
|
20230622,172300,26547885,3465,3465,3465,3465,0
|
|
20230622,172200,26547885,3465,3465,3465,3465,0
|
|
20230622,172100,26547885,3465,3465,3465,3465,0
|
|
20230622,172000,26547885,3465,3465,3465,3465,0
|
|
20230622,171900,26547885,3465,3465,3465,3465,0
|
|
20230622,171800,26547885,3465,3465,3465,3465,0
|
|
20230622,171700,26547885,3465,3465,3465,3465,0
|
|
20230622,171600,26547885,3465,3465,3465,3465,0
|
|
20230622,171500,26547885,3465,3465,3465,3465,0
|
|
20230622,171400,26547885,3465,3465,3465,3465,0
|
|
20230622,171300,26547885,3465,3465,3465,3465,0
|
|
20230622,171200,26547885,3465,3465,3465,3465,0
|
|
20230622,171100,26547885,3465,3465,3465,3465,0
|
|
20230622,171000,26547885,3465,3465,3465,3465,210
|
|
20230622,170900,26547885,3465,3465,3465,3465,0
|
|
20230622,170800,26547885,3465,3465,3465,3465,0
|
|
20230622,170700,26547885,3465,3465,3465,3465,0
|
|
20230622,170600,26547885,3465,3465,3465,3465,0
|
|
20230622,170500,26547885,3465,3465,3465,3465,0
|
|
20230622,170400,26547885,3465,3465,3465,3465,0
|
|
20230622,170300,26547885,3465,3465,3465,3465,0
|
|
20230622,170200,26547885,3465,3465,3465,3465,0
|
|
20230622,170100,26547885,3465,3465,3465,3465,0
|
|
20230622,170000,26547885,3465,3465,3465,3465,0
|
|
20230622,165900,26547885,3465,3465,3465,3465,0
|
|
20230622,165800,26547885,3465,3465,3465,3465,0
|
|
20230622,165700,26547885,3465,3465,3465,3465,0
|
|
20230622,165600,26547885,3465,3465,3465,3465,0
|
|
20230622,165500,26547885,3465,3465,3465,3465,0
|
|
20230622,165400,26547885,3465,3465,3465,3465,0
|
|
20230622,165300,26547885,3465,3465,3465,3465,0
|
|
20230622,165200,26547885,3465,3465,3465,3465,0
|
|
20230622,165100,26547885,3465,3465,3465,3465,0
|
|
20230622,165000,26547885,3465,3465,3465,3465,0
|
|
20230622,164900,26547885,3465,3465,3465,3465,0
|
|
20230622,164800,26547885,3465,3465,3465,3465,0
|
|
20230622,164700,26547885,3465,3465,3465,3465,0
|
|
20230622,164600,26547885,3465,3465,3465,3465,0
|
|
20230622,164500,26547885,3465,3465,3465,3465,0
|
|
20230622,164400,26547885,3465,3465,3465,3465,0
|
|
20230622,164300,26547885,3465,3465,3465,3465,0
|
|
20230622,164200,26547885,3465,3465,3465,3465,0
|
|
20230622,164100,26547885,3465,3465,3465,3465,0
|
|
20230622,164000,26547885,3465,3465,3465,3465,210
|
|
20230622,163900,26547885,3465,3465,3465,3465,0
|
|
20230622,163800,26547885,3465,3465,3465,3465,0
|
|
20230622,163700,26547885,3465,3465,3465,3465,0
|
|
20230622,163600,26547885,3465,3465,3465,3465,0
|
|
20230622,163500,26547885,3465,3465,3465,3465,0
|
|
20230622,163400,26547885,3465,3465,3465,3465,0
|
|
20230622,163300,26547885,3465,3465,3465,3465,0
|
|
20230622,163200,26547885,3465,3465,3465,3465,0
|
|
20230622,163100,26547885,3465,3465,3465,3465,0
|
|
20230622,163000,26547885,3465,3465,3465,3465,0
|
|
20230622,162900,26547885,3465,3465,3465,3465,0
|
|
20230622,162800,26547885,3465,3465,3465,3465,0
|
|
20230622,162700,26547885,3465,3465,3465,3465,0
|
|
20230622,162600,26547885,3465,3465,3465,3465,0
|
|
20230622,162500,26547885,3465,3465,3465,3465,0
|
|
20230622,162400,26547885,3465,3465,3465,3465,0
|
|
20230622,162300,26547885,3465,3465,3465,3465,0
|
|
20230622,162200,26547885,3465,3465,3465,3465,0
|
|
20230622,162100,26547885,3465,3465,3465,3465,0
|
|
20230622,162000,26547885,3465,3465,3465,3465,0
|
|
20230622,161900,26547885,3465,3465,3465,3465,0
|
|
20230622,161800,26547885,3465,3465,3465,3465,0
|
|
20230622,161700,26547885,3465,3465,3465,3465,0
|
|
20230622,161600,26547885,3465,3465,3465,3465,0
|
|
20230622,161500,26547885,3465,3465,3465,3465,0
|
|
20230622,161400,26547885,3465,3465,3465,3465,0
|
|
20230622,161300,26547885,3465,3465,3465,3465,0
|
|
20230622,161200,26547885,3465,3465,3465,3465,0
|
|
20230622,161100,26547885,3465,3465,3465,3465,0
|
|
20230622,161000,26547885,3465,3465,3465,3465,210
|
|
20230622,160900,26547885,3465,3465,3465,3465,0
|
|
20230622,160800,26547885,3465,3465,3465,3465,0
|
|
20230622,160700,26547885,3465,3465,3465,3465,0
|
|
20230622,160600,26547885,3465,3465,3465,3465,0
|
|
20230622,160500,26547885,3465,3465,3465,3465,0
|
|
20230622,160400,26547885,3465,3465,3465,3465,0
|
|
20230622,160300,26547885,3465,3465,3465,3465,0
|
|
20230622,160200,26547885,3465,3465,3465,3465,0
|
|
20230622,160100,26547885,3465,3465,3465,3465,0
|
|
20230622,160000,26547885,3465,3465,3465,3465,0
|
|
20230622,155900,26547885,3465,3465,3465,3465,0
|
|
20230622,155800,26547885,3465,3465,3465,3465,0
|
|
20230622,155700,26547885,3465,3465,3465,3465,0
|
|
20230622,155600,26547885,3465,3465,3465,3465,0
|
|
20230622,155500,26547885,3465,3465,3465,3465,0
|
|
20230622,155400,26547885,3465,3465,3465,3465,0
|
|
20230622,155300,26547885,3465,3465,3465,3465,0
|
|
20230622,155200,26547885,3465,3465,3465,3465,0
|
|
20230622,155100,26547885,3465,3465,3465,3465,0
|
|
20230622,155000,26547885,3465,3465,3465,3465,0
|
|
20230622,154900,26547885,3465,3465,3465,3465,0
|
|
20230622,154800,26547885,3465,3465,3465,3465,0
|
|
20230622,154700,26547885,3465,3465,3465,3465,0
|
|
20230622,154600,26547885,3465,3465,3465,3465,0
|
|
20230622,154500,26547885,3465,3465,3465,3465,0
|
|
20230622,154400,26547885,3465,3465,3465,3465,0
|
|
20230622,154300,26547885,3465,3465,3465,3465,0
|
|
20230622,154200,26547885,3465,3465,3465,3465,0
|
|
20230622,154100,26547885,3465,3465,3465,3465,0
|
|
20230622,154000,26547885,3465,3465,3465,3465,210
|
|
20230622,153900,26547885,3465,3465,3465,3465,0
|
|
20230622,153800,26547885,3465,3465,3465,3465,0
|
|
20230622,153700,26547885,3465,3465,3465,3465,0
|
|
20230622,153600,26547885,3465,3465,3465,3465,0
|
|
20230622,153500,26547885,3465,3465,3465,3465,0
|
|
20230622,153400,26547885,3465,3465,3465,3465,0
|
|
20230622,153300,26547885,3465,3465,3465,3465,0
|
|
20230622,153200,26547885,3465,3465,3465,3465,0
|
|
20230622,153100,26547885,3465,3465,3465,3465,0
|
|
20230622,153000,26547885,3465,3465,3465,3465,210
|
|
20230622,152900,25820235,3480,3480,3480,3480,0
|
|
20230622,152800,25820235,3480,3480,3480,3480,0
|
|
20230622,152700,25820235,3480,3480,3480,3480,0
|
|
20230622,152600,25820235,3480,3480,3480,3480,0
|
|
20230622,152500,25820235,3480,3480,3480,3480,0
|
|
20230622,152400,25820235,3480,3480,3480,3480,0
|
|
20230622,152300,25820235,3480,3480,3480,3480,0
|
|
20230622,152200,25820235,3480,3480,3480,3480,0
|
|
20230622,152100,25820235,3480,3480,3480,3480,0
|
|
20230622,152000,25820235,3480,3480,3480,3480,0
|
|
20230622,151900,25820235,3480,3480,3480,3480,0
|
|
20230622,151800,25820235,3480,3480,3480,3480,0
|
|
20230622,151700,25820235,3480,3480,3480,3480,0
|
|
20230622,151600,25820235,3480,3480,3480,3480,0
|
|
20230622,151500,25820235,3480,3480,3480,3480,0
|
|
20230622,151400,25820235,3480,3480,3480,3480,0
|
|
20230622,151300,25820235,3480,3480,3480,3480,0
|
|
20230622,151200,25820235,3480,3480,3480,3480,0
|
|
20230622,151100,25820235,3480,3480,3480,3480,0
|
|
20230622,151000,25820235,3480,3480,3480,3480,1
|
|
20230622,150900,25816755,3480,3480,3480,3480,0
|
|
20230622,150800,25816755,3480,3465,3480,3465,46
|
|
20230622,150700,25657350,3465,3465,3465,3465,13
|
|
20230622,150600,25612305,3480,3480,3480,3480,1
|
|
20230622,150500,25608825,3480,3480,3480,3480,0
|
|
20230622,150400,25608825,3480,3480,3480,3480,0
|
|
20230622,150300,25608825,3480,3480,3480,3480,0
|
|
20230622,150200,25608825,3480,3480,3480,3480,0
|
|
20230622,150100,25608825,3480,3480,3480,3480,0
|
|
20230622,150000,25608825,3480,3480,3480,3480,0
|
|
20230622,145900,25608825,3480,3480,3480,3480,0
|
|
20230622,145800,25608825,3480,3480,3480,3480,0
|
|
20230622,145700,25608825,3480,3480,3480,3480,0
|
|
20230622,145600,25608825,3480,3480,3480,3475,32
|
|
20230622,145500,25497470,3480,3480,3480,3475,32
|
|
20230622,145400,25386115,3480,3480,3480,3480,0
|
|
20230622,145300,25386115,3480,3480,3480,3480,0
|
|
20230622,145200,25386115,3480,3475,3480,3475,84
|
|
20230622,145100,25094210,3480,3480,3480,3480,0
|
|
20230622,145000,25094210,3480,3480,3480,3480,0
|
|
20230622,144900,25094210,3480,3480,3480,3480,0
|
|
20230622,144800,25094210,3480,3480,3480,3480,0
|
|
20230622,144700,25094210,3480,3480,3480,3480,0
|
|
20230622,144600,25094210,3480,3480,3480,3480,0
|
|
20230622,144500,25094210,3480,3480,3480,3480,0
|
|
20230622,144400,25094210,3480,3480,3480,3480,0
|
|
20230622,144300,25094210,3480,3480,3480,3480,0
|
|
20230622,144200,25094210,3480,3480,3480,3480,0
|
|
20230622,144100,25094210,3480,3480,3480,3480,0
|
|
20230622,144000,25094210,3480,3480,3480,3480,0
|
|
20230622,143900,25094210,3480,3480,3480,3480,0
|
|
20230622,143800,25094210,3480,3480,3480,3480,0
|
|
20230622,143700,25094210,3480,3480,3480,3480,0
|
|
20230622,143600,25094210,3480,3480,3480,3480,0
|
|
20230622,143500,25094210,3480,3480,3480,3480,0
|
|
20230622,143400,25094210,3480,3480,3480,3480,0
|
|
20230622,143300,25094210,3480,3480,3480,3480,0
|
|
20230622,143200,25094210,3480,3480,3480,3480,0
|
|
20230622,143100,25094210,3480,3480,3480,3480,0
|
|
20230622,143000,25094210,3480,3480,3480,3480,0
|
|
20230622,142900,25094210,3480,3480,3480,3480,0
|
|
20230622,142800,25094210,3480,3480,3480,3480,0
|
|
20230622,142700,25094210,3480,3480,3480,3480,0
|
|
20230622,142600,25094210,3480,3480,3480,3480,0
|
|
20230622,142500,25094210,3480,3480,3480,3480,0
|
|
20230622,142400,25094210,3480,3480,3480,3480,1
|
|
20230622,142300,25090730,3470,3470,3470,3470,0
|
|
20230622,142200,25090730,3470,3470,3470,3470,0
|
|
20230622,142100,25090730,3470,3470,3470,3470,0
|
|
20230622,142000,25090730,3470,3470,3470,3470,2
|
|
20230622,141900,25083790,3480,3480,3480,3480,0
|
|
20230622,141800,25083790,3480,3480,3480,3480,0
|
|
20230622,141700,25083790,3480,3480,3480,3480,0
|
|
20230622,141600,25083790,3480,3480,3480,3480,0
|
|
20230622,141500,25083790,3480,3480,3480,3480,0
|
|
20230622,141400,25083790,3480,3480,3480,3480,0
|
|
20230622,141300,25083790,3480,3480,3480,3480,0
|
|
20230622,141200,25083790,3480,3480,3480,3480,0
|
|
20230622,141100,25083790,3480,3480,3480,3480,0
|
|
20230622,141000,25083790,3480,3480,3480,3480,0
|
|
20230622,140900,25083790,3480,3480,3480,3480,0
|
|
20230622,140800,25083790,3480,3480,3480,3480,0
|
|
20230622,140700,25083790,3480,3480,3480,3480,0
|
|
20230622,140600,25083790,3480,3480,3480,3480,0
|
|
20230622,140500,25083790,3480,3480,3480,3480,0
|
|
20230622,140400,25083790,3480,3480,3480,3480,0
|
|
20230622,140300,25083790,3480,3480,3480,3480,0
|
|
20230622,140200,25083790,3480,3480,3480,3480,0
|
|
20230622,140100,25083790,3480,3480,3480,3480,0
|
|
20230622,140000,25083790,3480,3480,3480,3480,0
|
|
20230622,135900,25083790,3480,3480,3480,3480,0
|
|
20230622,135800,25083790,3480,3480,3480,3480,0
|
|
20230622,135700,25083790,3480,3480,3480,3480,0
|
|
20230622,135600,25083790,3480,3480,3480,3480,0
|
|
20230622,135500,25083790,3480,3480,3480,3480,0
|
|
20230622,135400,25083790,3480,3480,3480,3480,1
|
|
20230622,135300,25080310,3475,3475,3475,3475,0
|
|
20230622,135200,25080310,3475,3475,3475,3475,0
|
|
20230622,135100,25080310,3475,3475,3475,3475,1
|
|
20230622,135000,25076835,3470,3470,3470,3470,398
|
|
20230622,134900,23695775,3480,3480,3480,3480,0
|
|
20230622,134800,23695775,3480,3480,3480,3480,0
|
|
20230622,134700,23695775,3480,3480,3480,3480,0
|
|
20230622,134600,23695775,3480,3480,3480,3480,23
|
|
20230622,134500,23615735,3480,3480,3480,3480,0
|
|
20230622,134400,23615735,3480,3480,3480,3480,1
|
|
20230622,134300,23612255,3470,3470,3470,3470,0
|
|
20230622,134200,23612255,3470,3470,3470,3470,0
|
|
20230622,134100,23612255,3470,3470,3470,3470,198
|
|
20230622,134000,22925195,3470,3470,3470,3470,0
|
|
20230622,133900,22925195,3470,3470,3470,3470,0
|
|
20230622,133800,22925195,3470,3470,3470,3470,0
|
|
20230622,133700,22925195,3470,3470,3470,3470,297
|
|
20230622,133600,21894605,3470,3470,3470,3470,30
|
|
20230622,133500,21790505,3470,3470,3470,3470,0
|
|
20230622,133400,21790505,3470,3470,3470,3470,0
|
|
20230622,133300,21790505,3470,3470,3470,3470,0
|
|
20230622,133200,21790505,3470,3470,3470,3470,0
|
|
20230622,133100,21790505,3470,3470,3470,3470,116
|
|
20230622,133000,21387985,3490,3490,3490,3490,0
|
|
20230622,132900,21387985,3490,3490,3490,3490,0
|
|
20230622,132800,21387985,3490,3490,3490,3490,0
|
|
20230622,132700,21387985,3490,3490,3490,3490,0
|
|
20230622,132600,21387985,3490,3490,3490,3490,0
|
|
20230622,132500,21387985,3490,3490,3490,3490,0
|
|
20230622,132400,21387985,3490,3490,3490,3490,0
|
|
20230622,132300,21387985,3490,3490,3490,3490,0
|
|
20230622,132200,21387985,3490,3490,3490,3490,0
|
|
20230622,132100,21387985,3490,3490,3490,3490,0
|
|
20230622,132000,21387985,3490,3490,3490,3490,0
|
|
20230622,131900,21387985,3490,3490,3490,3490,0
|
|
20230622,131800,21387985,3490,3490,3490,3490,0
|
|
20230622,131700,21387985,3490,3490,3490,3490,0
|
|
20230622,131600,21387985,3490,3490,3490,3490,0
|
|
20230622,131500,21387985,3490,3490,3490,3490,0
|
|
20230622,131400,21387985,3490,3490,3490,3490,0
|
|
20230622,131300,21387985,3490,3490,3490,3490,0
|
|
20230622,131200,21387985,3490,3490,3490,3490,0
|
|
20230622,131100,21387985,3490,3490,3490,3490,0
|
|
20230622,131000,21387985,3490,3490,3490,3490,0
|
|
20230622,130900,21387985,3490,3490,3490,3490,0
|
|
20230622,130800,21387985,3490,3490,3490,3490,0
|
|
20230622,130700,21387985,3490,3490,3490,3490,0
|
|
20230622,130600,21387985,3490,3490,3490,3490,0
|
|
20230622,130500,21387985,3490,3490,3490,3490,0
|
|
20230622,130400,21387985,3490,3490,3490,3490,0
|
|
20230622,130300,21387985,3490,3490,3490,3490,0
|
|
20230622,130200,21387985,3490,3490,3490,3490,0
|
|
20230622,130100,21387985,3490,3490,3490,3490,0
|
|
20230622,130000,21387985,3490,3490,3490,3490,0
|
|
20230622,125900,21387985,3490,3490,3490,3490,0
|
|
20230622,125800,21387985,3490,3490,3490,3490,0
|
|
20230622,125700,21387985,3490,3490,3490,3490,0
|
|
20230622,125600,21387985,3490,3490,3490,3490,0
|
|
20230622,125500,21387985,3490,3490,3490,3490,0
|
|
20230622,125400,21387985,3490,3490,3490,3490,0
|
|
20230622,125300,21387985,3490,3490,3490,3490,0
|
|
20230622,125200,21387985,3490,3490,3490,3490,0
|
|
20230622,125100,21387985,3490,3490,3490,3490,0
|
|
20230622,125000,21387985,3490,3490,3490,3490,0
|
|
20230622,124900,21387985,3490,3490,3490,3490,0
|
|
20230622,124800,21387985,3490,3490,3490,3490,0
|
|
20230622,124700,21387985,3490,3490,3490,3490,0
|
|
20230622,124600,21387985,3490,3490,3490,3490,0
|
|
20230622,124500,21387985,3490,3490,3490,3490,0
|
|
20230622,124400,21387985,3490,3490,3490,3490,0
|
|
20230622,124300,21387985,3490,3490,3490,3490,0
|
|
20230622,124200,21387985,3490,3490,3490,3490,0
|
|
20230622,124100,21387985,3490,3490,3490,3490,0
|
|
20230622,124000,21387985,3490,3490,3490,3490,0
|
|
20230622,123900,21387985,3490,3490,3490,3490,0
|
|
20230622,123800,21387985,3490,3490,3490,3490,0
|
|
20230622,123700,21387985,3490,3485,3490,3485,4
|
|
20230622,123600,21374040,3490,3480,3490,3480,84
|
|
20230622,123500,21081710,3480,3480,3480,3480,0
|
|
20230622,123400,21081710,3480,3480,3480,3480,0
|
|
20230622,123300,21081710,3480,3480,3480,3480,0
|
|
20230622,123200,21081710,3480,3480,3480,3480,0
|
|
20230622,123100,21081710,3480,3480,3480,3480,0
|
|
20230622,123000,21081710,3480,3480,3480,3480,0
|
|
20230622,122900,21081710,3480,3480,3480,3480,0
|
|
20230622,122800,21081710,3480,3480,3480,3480,0
|
|
20230622,122700,21081710,3480,3480,3480,3480,0
|
|
20230622,122600,21081710,3480,3480,3480,3480,0
|
|
20230622,122500,21081710,3480,3480,3480,3480,0
|
|
20230622,122400,21081710,3480,3480,3480,3480,0
|
|
20230622,122300,21081710,3480,3480,3480,3480,0
|
|
20230622,122200,21081710,3480,3480,3480,3480,0
|
|
20230622,122100,21081710,3480,3480,3480,3480,129
|
|
20230622,122000,20632790,3495,3495,3495,3495,0
|
|
20230622,121900,20632790,3495,3495,3495,3495,0
|
|
20230622,121800,20632790,3495,3495,3495,3495,0
|
|
20230622,121700,20632790,3495,3495,3495,3495,0
|
|
20230622,121600,20632790,3495,3495,3495,3495,0
|
|
20230622,121500,20632790,3495,3495,3495,3495,0
|
|
20230622,121400,20632790,3495,3495,3495,3495,0
|
|
20230622,121300,20632790,3495,3495,3495,3495,0
|
|
20230622,121200,20632790,3495,3490,3495,3490,57
|
|
20230622,121100,20433855,3490,3490,3490,3490,61
|
|
20230622,121000,20220965,3490,3490,3490,3490,0
|
|
20230622,120900,20220965,3490,3485,3490,3485,122
|
|
20230622,120800,19795775,3485,3485,3485,3485,0
|
|
20230622,120700,19795775,3485,3485,3485,3485,0
|
|
20230622,120600,19795775,3485,3480,3485,3480,130
|
|
20230622,120500,19343355,3480,3480,3480,3480,0
|
|
20230622,120400,19343355,3480,3480,3480,3480,0
|
|
20230622,120300,19343355,3480,3480,3480,3480,0
|
|
20230622,120200,19343355,3480,3480,3480,3480,0
|
|
20230622,120100,19343355,3480,3480,3480,3480,0
|
|
20230622,120000,19343355,3480,3480,3480,3480,0
|
|
20230622,115900,19343355,3480,3480,3480,3480,0
|
|
20230622,115800,19343355,3480,3480,3480,3480,0
|
|
20230622,115700,19343355,3480,3480,3480,3480,0
|
|
20230622,115600,19343355,3480,3480,3480,3480,0
|
|
20230622,115500,19343355,3480,3480,3480,3480,0
|
|
20230622,115400,19343355,3480,3480,3480,3480,0
|
|
20230622,115300,19343355,3480,3480,3480,3480,0
|
|
20230622,115200,19343355,3480,3475,3480,3475,1000
|
|
20230622,115100,15867665,3480,3480,3480,3480,0
|
|
20230622,115000,15867665,3480,3480,3480,3480,0
|
|
20230622,114900,15867665,3480,3480,3480,3480,0
|
|
20230622,114800,15867665,3480,3480,3480,3480,0
|
|
20230622,114700,15867665,3480,3480,3480,3480,0
|
|
20230622,114600,15867665,3480,3480,3480,3480,0
|
|
20230622,114500,15867665,3480,3480,3480,3480,0
|
|
20230622,114400,15867665,3480,3480,3480,3480,0
|
|
20230622,114300,15867665,3480,3480,3480,3480,0
|
|
20230622,114200,15867665,3480,3480,3480,3480,0
|
|
20230622,114100,15867665,3480,3480,3480,3480,0
|
|
20230622,114000,15867665,3480,3480,3480,3480,0
|
|
20230622,113900,15867665,3480,3480,3480,3480,0
|
|
20230622,113800,15867665,3480,3480,3480,3480,0
|
|
20230622,113700,15867665,3480,3480,3480,3480,0
|
|
20230622,113600,15867665,3480,3480,3480,3480,0
|
|
20230622,113500,15867665,3480,3480,3480,3480,0
|
|
20230622,113400,15867665,3480,3480,3480,3480,0
|
|
20230622,113300,15867665,3480,3480,3480,3480,0
|
|
20230622,113200,15867665,3480,3480,3480,3480,0
|
|
20230622,113100,15867665,3480,3480,3480,3480,1
|
|
20230622,113000,15864185,3475,3475,3475,3475,50
|
|
20230622,112900,15690435,3475,3475,3475,3475,50
|
|
20230622,112800,15516685,3475,3475,3475,3475,0
|
|
20230622,112700,15516685,3475,3475,3475,3475,0
|
|
20230622,112600,15516685,3475,3475,3475,3475,0
|
|
20230622,112500,15516685,3475,3475,3475,3475,0
|
|
20230622,112400,15516685,3475,3470,3475,3470,68
|
|
20230622,112300,15280470,3470,3470,3470,3470,0
|
|
20230622,112200,15280470,3470,3470,3470,3470,0
|
|
20230622,112100,15280470,3470,3470,3470,3470,1
|
|
20230622,112000,15277000,3455,3455,3455,3455,0
|
|
20230622,111900,15277000,3455,3455,3455,3455,0
|
|
20230622,111800,15277000,3455,3455,3455,3455,0
|
|
20230622,111700,15277000,3455,3455,3455,3455,0
|
|
20230622,111600,15277000,3455,3455,3455,3455,0
|
|
20230622,111500,15277000,3455,3455,3455,3455,0
|
|
20230622,111400,15277000,3455,3455,3455,3455,0
|
|
20230622,111300,15277000,3455,3455,3455,3455,0
|
|
20230622,111200,15277000,3455,3455,3455,3455,0
|
|
20230622,111100,15277000,3455,3455,3455,3455,0
|
|
20230622,111000,15277000,3455,3455,3455,3455,0
|
|
20230622,110900,15277000,3455,3455,3455,3455,0
|
|
20230622,110800,15277000,3455,3455,3455,3455,0
|
|
20230622,110700,15277000,3455,3455,3455,3455,0
|
|
20230622,110600,15277000,3455,3455,3455,3455,0
|
|
20230622,110500,15277000,3455,3460,3460,3455,150
|
|
20230622,110400,14758490,3475,3475,3475,3475,0
|
|
20230622,110300,14758490,3475,3475,3475,3475,0
|
|
20230622,110200,14758490,3475,3475,3475,3475,0
|
|
20230622,110100,14758490,3475,3475,3475,3475,0
|
|
20230622,110000,14758490,3475,3475,3475,3475,0
|
|
20230622,105900,14758490,3475,3475,3475,3475,0
|
|
20230622,105800,14758490,3475,3475,3475,3475,0
|
|
20230622,105700,14758490,3475,3475,3475,3475,0
|
|
20230622,105600,14758490,3475,3475,3475,3475,0
|
|
20230622,105500,14758490,3475,3475,3475,3475,0
|
|
20230622,105400,14758490,3475,3475,3475,3475,0
|
|
20230622,105300,14758490,3475,3475,3475,3475,0
|
|
20230622,105200,14758490,3475,3475,3475,3475,50
|
|
20230622,105100,14584740,3460,3460,3460,3460,0
|
|
20230622,105000,14584740,3460,3460,3460,3460,0
|
|
20230622,104900,14584740,3460,3460,3460,3460,0
|
|
20230622,104800,14584740,3460,3460,3460,3460,0
|
|
20230622,104700,14584740,3460,3460,3460,3460,0
|
|
20230622,104600,14584740,3460,3460,3460,3460,0
|
|
20230622,104500,14584740,3460,3460,3460,3460,0
|
|
20230622,104400,14584740,3460,3460,3460,3460,0
|
|
20230622,104300,14584740,3460,3460,3460,3460,400
|
|
20230622,104200,13200740,3480,3480,3480,3480,0
|
|
20230622,104100,13200740,3480,3480,3480,3480,0
|
|
20230622,104000,13200740,3480,3480,3480,3480,0
|
|
20230622,103900,13200740,3480,3480,3480,3480,0
|
|
20230622,103800,13200740,3480,3480,3480,3480,0
|
|
20230622,103700,13200740,3480,3480,3480,3480,0
|
|
20230622,103600,13200740,3480,3480,3480,3480,0
|
|
20230622,103500,13200740,3480,3480,3480,3480,0
|
|
20230622,103400,13200740,3480,3480,3480,3480,0
|
|
20230622,103300,13200740,3480,3480,3480,3480,0
|
|
20230622,103200,13200740,3480,3480,3480,3480,0
|
|
20230622,103100,13200740,3480,3480,3480,3480,0
|
|
20230622,103000,13200740,3480,3480,3480,3480,0
|
|
20230622,102900,13200740,3480,3480,3480,3480,0
|
|
20230622,102800,13200740,3480,3480,3480,3480,0
|
|
20230622,102700,13200740,3480,3480,3480,3480,0
|
|
20230622,102600,13200740,3480,3480,3480,3480,0
|
|
20230622,102500,13200740,3480,3480,3480,3480,0
|
|
20230622,102400,13200740,3480,3480,3480,3480,0
|
|
20230622,102300,13200740,3480,3480,3480,3480,0
|
|
20230622,102200,13200740,3480,3480,3480,3480,0
|
|
20230622,102100,13200740,3480,3480,3480,3480,0
|
|
20230622,102000,13200740,3480,3480,3480,3480,0
|
|
20230622,101900,13200740,3480,3480,3480,3480,0
|
|
20230622,101800,13200740,3480,3480,3480,3480,0
|
|
20230622,101700,13200740,3480,3480,3480,3480,0
|
|
20230622,101600,13200740,3480,3470,3480,3470,291
|
|
20230622,101500,12190385,3470,3470,3470,3470,0
|
|
20230622,101400,12190385,3470,3470,3470,3470,0
|
|
20230622,101300,12190385,3470,3470,3470,3470,0
|
|
20230622,101200,12190385,3470,3470,3470,3470,0
|
|
20230622,101100,12190385,3470,3470,3470,3470,0
|
|
20230622,101000,12190385,3470,3455,3470,3455,2
|
|
20230622,100900,12183460,3470,3470,3470,3470,0
|
|
20230622,100800,12183460,3470,3470,3470,3470,0
|
|
20230622,100700,12183460,3470,3470,3470,3470,0
|
|
20230622,100600,12183460,3470,3470,3470,3470,0
|
|
20230622,100500,12183460,3470,3470,3470,3470,0
|
|
20230622,100400,12183460,3470,3470,3470,3470,0
|
|
20230622,100300,12183460,3470,3470,3470,3470,0
|
|
20230622,100200,12183460,3470,3470,3470,3470,0
|
|
20230622,100100,12183460,3470,3470,3470,3470,0
|
|
20230622,100000,12183460,3470,3470,3470,3470,0
|
|
20230622,095900,12183460,3470,3470,3470,3470,0
|
|
20230622,095800,12183460,3470,3470,3470,3470,1
|
|
20230622,095700,12179990,3470,3470,3470,3470,0
|
|
20230622,095600,12179990,3470,3470,3470,3470,15
|
|
20230622,095500,12127940,3470,3470,3470,3470,0
|
|
20230622,095400,12127940,3470,3470,3470,3470,0
|
|
20230622,095300,12127940,3470,3470,3470,3470,1
|
|
20230622,095200,12124470,3455,3455,3455,3455,0
|
|
20230622,095100,12124470,3455,3455,3455,3455,2
|
|
20230622,095000,12117560,3470,3470,3470,3470,0
|
|
20230622,094900,12117560,3470,3460,3470,3460,23
|
|
20230622,094800,12037860,3460,3460,3460,3460,0
|
|
20230622,094700,12037860,3460,3460,3460,3460,319
|
|
20230622,094600,10934120,3460,3460,3460,3460,20
|
|
20230622,094500,10864920,3460,3450,3460,3450,205
|
|
20230622,094400,10157660,3460,3460,3460,3460,0
|
|
20230622,094300,10157660,3460,3460,3460,3460,1
|
|
20230622,094200,10154200,3460,3460,3460,3460,0
|
|
20230622,094100,10154200,3460,3460,3460,3460,0
|
|
20230622,094000,10154200,3460,3460,3460,3460,1
|
|
20230622,093900,10150740,3450,3450,3450,3450,2
|
|
20230622,093800,10143840,3460,3460,3460,3460,1
|
|
20230622,093700,10140380,3445,3460,3460,3445,1048
|
|
20230622,093600,6529975,3460,3460,3460,3460,0
|
|
20230622,093500,6529975,3460,3460,3460,3460,1
|
|
20230622,093400,6526515,3455,3455,3455,3455,10
|
|
20230622,093300,6491965,3460,3460,3460,3460,0
|
|
20230622,093200,6491965,3460,3460,3460,3460,1
|
|
20230622,093100,6488505,3445,3460,3460,3445,272
|
|
20230622,093000,5549950,3460,3460,3460,3460,0
|
|
20230622,092900,5549950,3460,3460,3460,3460,0
|
|
20230622,092800,5549950,3460,3455,3460,3440,541
|
|
20230622,092700,3683315,3460,3460,3460,3460,0
|
|
20230622,092600,3683315,3460,3460,3460,3460,0
|
|
20230622,092500,3683315,3460,3460,3460,3460,50
|
|
20230622,092400,3510315,3470,3470,3470,3470,0
|
|
20230622,092300,3510315,3470,3470,3470,3470,0
|
|
20230622,092200,3510315,3470,3470,3470,3470,1
|
|
20230622,092100,3506845,3465,3465,3465,3465,5
|
|
20230622,092000,3489520,3470,3470,3470,3470,0
|
|
20230622,091900,3489520,3470,3470,3470,3470,0
|
|
20230622,091800,3489520,3470,3470,3470,3470,0
|
|
20230622,091700,3489520,3470,3470,3470,3470,553
|
|
20230622,091600,1570610,3475,3475,3475,3475,0
|
|
20230622,091500,1570610,3475,3475,3475,3475,0
|
|
20230622,091400,1570610,3475,3475,3475,3475,0
|
|
20230622,091300,1570610,3475,3475,3475,3475,0
|
|
20230622,091200,1570610,3475,3475,3475,3475,0
|
|
20230622,091100,1570610,3475,3475,3475,3475,3
|
|
20230622,091000,1560185,3475,3475,3475,3475,0
|
|
20230622,090900,1560185,3475,3455,3475,3455,268
|
|
20230622,090800,634225,3475,3475,3475,3475,0
|
|
20230622,090700,634225,3475,3475,3475,3475,0
|
|
20230622,090600,634225,3475,3475,3475,3475,0
|
|
20230622,090500,634225,3475,3475,3475,3475,0
|
|
20230622,090400,634225,3475,3475,3475,3475,0
|
|
20230622,090300,634225,3475,3475,3475,3475,0
|
|
20230622,090200,634225,3475,3475,3475,3475,1
|
|
20230622,090100,630750,3450,3455,3455,3450,82
|
|
20230622,090000,347500,3460,3480,3480,3460,100
|