613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191000,22249835,2935,2935,2935,2935,165
|
|
20230616,190900,22249835,2935,2935,2935,2935,0
|
|
20230616,190800,22249835,2935,2935,2935,2935,0
|
|
20230616,190700,22249835,2935,2935,2935,2935,0
|
|
20230616,190600,22249835,2935,2935,2935,2935,0
|
|
20230616,190500,22249835,2935,2935,2935,2935,0
|
|
20230616,190400,22249835,2935,2935,2935,2935,0
|
|
20230616,190300,22249835,2935,2935,2935,2935,0
|
|
20230616,190200,22249835,2935,2935,2935,2935,0
|
|
20230616,190100,22249835,2935,2935,2935,2935,0
|
|
20230616,190000,22249835,2935,2935,2935,2935,0
|
|
20230616,185900,22249835,2935,2935,2935,2935,0
|
|
20230616,185800,22249835,2935,2935,2935,2935,0
|
|
20230616,185700,22249835,2935,2935,2935,2935,0
|
|
20230616,185600,22249835,2935,2935,2935,2935,0
|
|
20230616,185500,22249835,2935,2935,2935,2935,0
|
|
20230616,185400,22249835,2935,2935,2935,2935,0
|
|
20230616,185300,22249835,2935,2935,2935,2935,0
|
|
20230616,185200,22249835,2935,2935,2935,2935,0
|
|
20230616,185100,22249835,2935,2935,2935,2935,0
|
|
20230616,185000,22249835,2935,2935,2935,2935,0
|
|
20230616,184900,22249835,2935,2935,2935,2935,0
|
|
20230616,184800,22249835,2935,2935,2935,2935,0
|
|
20230616,184700,22249835,2935,2935,2935,2935,0
|
|
20230616,184600,22249835,2935,2935,2935,2935,0
|
|
20230616,184500,22249835,2935,2935,2935,2935,0
|
|
20230616,184400,22249835,2935,2935,2935,2935,0
|
|
20230616,184300,22249835,2935,2935,2935,2935,0
|
|
20230616,184200,22249835,2935,2935,2935,2935,0
|
|
20230616,184100,22249835,2935,2935,2935,2935,0
|
|
20230616,184000,22249835,2935,2935,2935,2935,165
|
|
20230616,183900,22249835,2935,2935,2935,2935,0
|
|
20230616,183800,22249835,2935,2935,2935,2935,0
|
|
20230616,183700,22249835,2935,2935,2935,2935,0
|
|
20230616,183600,22249835,2935,2935,2935,2935,0
|
|
20230616,183500,22249835,2935,2935,2935,2935,0
|
|
20230616,183400,22249835,2935,2935,2935,2935,0
|
|
20230616,183300,22249835,2935,2935,2935,2935,0
|
|
20230616,183200,22249835,2935,2935,2935,2935,0
|
|
20230616,183100,22249835,2935,2935,2935,2935,0
|
|
20230616,183000,22249835,2935,2935,2935,2935,0
|
|
20230616,182900,22249835,2935,2935,2935,2935,0
|
|
20230616,182800,22249835,2935,2935,2935,2935,0
|
|
20230616,182700,22249835,2935,2935,2935,2935,0
|
|
20230616,182600,22249835,2935,2935,2935,2935,0
|
|
20230616,182500,22249835,2935,2935,2935,2935,0
|
|
20230616,182400,22249835,2935,2935,2935,2935,0
|
|
20230616,182300,22249835,2935,2935,2935,2935,0
|
|
20230616,182200,22249835,2935,2935,2935,2935,0
|
|
20230616,182100,22249835,2935,2935,2935,2935,0
|
|
20230616,182000,22249835,2935,2935,2935,2935,0
|
|
20230616,181900,22249835,2935,2935,2935,2935,0
|
|
20230616,181800,22249835,2935,2935,2935,2935,0
|
|
20230616,181700,22249835,2935,2935,2935,2935,0
|
|
20230616,181600,22249835,2935,2935,2935,2935,0
|
|
20230616,181500,22249835,2935,2935,2935,2935,0
|
|
20230616,181400,22249835,2935,2935,2935,2935,0
|
|
20230616,181300,22249835,2935,2935,2935,2935,0
|
|
20230616,181200,22249835,2935,2935,2935,2935,0
|
|
20230616,181100,22249835,2935,2935,2935,2935,0
|
|
20230616,181000,22249835,2935,2935,2935,2935,165
|
|
20230616,180900,22249835,2935,2935,2935,2935,0
|
|
20230616,180800,22249835,2935,2935,2935,2935,0
|
|
20230616,180700,22249835,2935,2935,2935,2935,0
|
|
20230616,180600,22249835,2935,2935,2935,2935,0
|
|
20230616,180500,22249835,2935,2935,2935,2935,0
|
|
20230616,180400,22249835,2935,2935,2935,2935,0
|
|
20230616,180300,22249835,2935,2935,2935,2935,0
|
|
20230616,180200,22249835,2935,2935,2935,2935,0
|
|
20230616,180100,22249835,2935,2935,2935,2935,0
|
|
20230616,180000,22249835,2935,2935,2935,2935,0
|
|
20230616,175900,22249835,2935,2935,2935,2935,0
|
|
20230616,175800,22249835,2935,2935,2935,2935,0
|
|
20230616,175700,22249835,2935,2935,2935,2935,0
|
|
20230616,175600,22249835,2935,2935,2935,2935,0
|
|
20230616,175500,22249835,2935,2935,2935,2935,0
|
|
20230616,175400,22249835,2935,2935,2935,2935,0
|
|
20230616,175300,22249835,2935,2935,2935,2935,0
|
|
20230616,175200,22249835,2935,2935,2935,2935,0
|
|
20230616,175100,22249835,2935,2935,2935,2935,0
|
|
20230616,175000,22249835,2935,2935,2935,2935,0
|
|
20230616,174900,22249835,2935,2935,2935,2935,0
|
|
20230616,174800,22249835,2935,2935,2935,2935,0
|
|
20230616,174700,22249835,2935,2935,2935,2935,0
|
|
20230616,174600,22249835,2935,2935,2935,2935,0
|
|
20230616,174500,22249835,2935,2935,2935,2935,0
|
|
20230616,174400,22249835,2935,2935,2935,2935,0
|
|
20230616,174300,22249835,2935,2935,2935,2935,0
|
|
20230616,174200,22249835,2935,2935,2935,2935,0
|
|
20230616,174100,22249835,2935,2935,2935,2935,0
|
|
20230616,174000,22249835,2935,2935,2935,2935,165
|
|
20230616,173900,22249835,2935,2935,2935,2935,0
|
|
20230616,173800,22249835,2935,2935,2935,2935,0
|
|
20230616,173700,22249835,2935,2935,2935,2935,0
|
|
20230616,173600,22249835,2935,2935,2935,2935,0
|
|
20230616,173500,22249835,2935,2935,2935,2935,0
|
|
20230616,173400,22249835,2935,2935,2935,2935,0
|
|
20230616,173300,22249835,2935,2935,2935,2935,0
|
|
20230616,173200,22249835,2935,2935,2935,2935,0
|
|
20230616,173100,22249835,2935,2935,2935,2935,0
|
|
20230616,173000,22249835,2935,2935,2935,2935,0
|
|
20230616,172900,22249835,2935,2935,2935,2935,0
|
|
20230616,172800,22249835,2935,2935,2935,2935,0
|
|
20230616,172700,22249835,2935,2935,2935,2935,0
|
|
20230616,172600,22249835,2935,2935,2935,2935,0
|
|
20230616,172500,22249835,2935,2935,2935,2935,0
|
|
20230616,172400,22249835,2935,2935,2935,2935,0
|
|
20230616,172300,22249835,2935,2935,2935,2935,0
|
|
20230616,172200,22249835,2935,2935,2935,2935,0
|
|
20230616,172100,22249835,2935,2935,2935,2935,0
|
|
20230616,172000,22249835,2935,2935,2935,2935,0
|
|
20230616,171900,22249835,2935,2935,2935,2935,0
|
|
20230616,171800,22249835,2935,2935,2935,2935,0
|
|
20230616,171700,22249835,2935,2935,2935,2935,0
|
|
20230616,171600,22249835,2935,2935,2935,2935,0
|
|
20230616,171500,22249835,2935,2935,2935,2935,0
|
|
20230616,171400,22249835,2935,2935,2935,2935,0
|
|
20230616,171300,22249835,2935,2935,2935,2935,0
|
|
20230616,171200,22249835,2935,2935,2935,2935,0
|
|
20230616,171100,22249835,2935,2935,2935,2935,0
|
|
20230616,171000,22249835,2935,2935,2935,2935,165
|
|
20230616,170900,22249835,2935,2935,2935,2935,0
|
|
20230616,170800,22249835,2935,2935,2935,2935,0
|
|
20230616,170700,22249835,2935,2935,2935,2935,0
|
|
20230616,170600,22249835,2935,2935,2935,2935,0
|
|
20230616,170500,22249835,2935,2935,2935,2935,0
|
|
20230616,170400,22249835,2935,2935,2935,2935,0
|
|
20230616,170300,22249835,2935,2935,2935,2935,0
|
|
20230616,170200,22249835,2935,2935,2935,2935,0
|
|
20230616,170100,22249835,2935,2935,2935,2935,0
|
|
20230616,170000,22249835,2935,2935,2935,2935,0
|
|
20230616,165900,22249835,2935,2935,2935,2935,0
|
|
20230616,165800,22249835,2935,2935,2935,2935,0
|
|
20230616,165700,22249835,2935,2935,2935,2935,0
|
|
20230616,165600,22249835,2935,2935,2935,2935,0
|
|
20230616,165500,22249835,2935,2935,2935,2935,0
|
|
20230616,165400,22249835,2935,2935,2935,2935,0
|
|
20230616,165300,22249835,2935,2935,2935,2935,0
|
|
20230616,165200,22249835,2935,2935,2935,2935,0
|
|
20230616,165100,22249835,2935,2935,2935,2935,0
|
|
20230616,165000,22249835,2935,2935,2935,2935,0
|
|
20230616,164900,22249835,2935,2935,2935,2935,0
|
|
20230616,164800,22249835,2935,2935,2935,2935,0
|
|
20230616,164700,22249835,2935,2935,2935,2935,0
|
|
20230616,164600,22249835,2935,2935,2935,2935,0
|
|
20230616,164500,22249835,2935,2935,2935,2935,0
|
|
20230616,164400,22249835,2935,2935,2935,2935,0
|
|
20230616,164300,22249835,2935,2935,2935,2935,0
|
|
20230616,164200,22249835,2935,2935,2935,2935,0
|
|
20230616,164100,22249835,2935,2935,2935,2935,0
|
|
20230616,164000,22249835,2935,2935,2935,2935,165
|
|
20230616,163900,22249835,2935,2935,2935,2935,0
|
|
20230616,163800,22249835,2935,2935,2935,2935,0
|
|
20230616,163700,22249835,2935,2935,2935,2935,0
|
|
20230616,163600,22249835,2935,2935,2935,2935,0
|
|
20230616,163500,22249835,2935,2935,2935,2935,0
|
|
20230616,163400,22249835,2935,2935,2935,2935,0
|
|
20230616,163300,22249835,2935,2935,2935,2935,0
|
|
20230616,163200,22249835,2935,2935,2935,2935,0
|
|
20230616,163100,22249835,2935,2935,2935,2935,0
|
|
20230616,163000,22249835,2935,2935,2935,2935,0
|
|
20230616,162900,22249835,2935,2935,2935,2935,0
|
|
20230616,162800,22249835,2935,2935,2935,2935,0
|
|
20230616,162700,22249835,2935,2935,2935,2935,0
|
|
20230616,162600,22249835,2935,2935,2935,2935,0
|
|
20230616,162500,22249835,2935,2935,2935,2935,0
|
|
20230616,162400,22249835,2935,2935,2935,2935,0
|
|
20230616,162300,22249835,2935,2935,2935,2935,0
|
|
20230616,162200,22249835,2935,2935,2935,2935,0
|
|
20230616,162100,22249835,2935,2935,2935,2935,0
|
|
20230616,162000,22249835,2935,2935,2935,2935,0
|
|
20230616,161900,22249835,2935,2935,2935,2935,0
|
|
20230616,161800,22249835,2935,2935,2935,2935,0
|
|
20230616,161700,22249835,2935,2935,2935,2935,0
|
|
20230616,161600,22249835,2935,2935,2935,2935,0
|
|
20230616,161500,22249835,2935,2935,2935,2935,0
|
|
20230616,161400,22249835,2935,2935,2935,2935,0
|
|
20230616,161300,22249835,2935,2935,2935,2935,0
|
|
20230616,161200,22249835,2935,2935,2935,2935,0
|
|
20230616,161100,22249835,2935,2935,2935,2935,0
|
|
20230616,161000,22249835,2935,2935,2935,2935,165
|
|
20230616,160900,22249835,2935,2935,2935,2935,0
|
|
20230616,160800,22249835,2935,2935,2935,2935,0
|
|
20230616,160700,22249835,2935,2935,2935,2935,0
|
|
20230616,160600,22249835,2935,2935,2935,2935,0
|
|
20230616,160500,22249835,2935,2935,2935,2935,0
|
|
20230616,160400,22249835,2935,2935,2935,2935,0
|
|
20230616,160300,22249835,2935,2935,2935,2935,0
|
|
20230616,160200,22249835,2935,2935,2935,2935,0
|
|
20230616,160100,22249835,2935,2935,2935,2935,0
|
|
20230616,160000,22249835,2935,2935,2935,2935,0
|
|
20230616,155900,22249835,2935,2935,2935,2935,0
|
|
20230616,155800,22249835,2935,2935,2935,2935,0
|
|
20230616,155700,22249835,2935,2935,2935,2935,0
|
|
20230616,155600,22249835,2935,2935,2935,2935,0
|
|
20230616,155500,22249835,2935,2935,2935,2935,0
|
|
20230616,155400,22249835,2935,2935,2935,2935,0
|
|
20230616,155300,22249835,2935,2935,2935,2935,0
|
|
20230616,155200,22249835,2935,2935,2935,2935,0
|
|
20230616,155100,22249835,2935,2935,2935,2935,0
|
|
20230616,155000,22249835,2935,2935,2935,2935,0
|
|
20230616,154900,22249835,2935,2935,2935,2935,0
|
|
20230616,154800,22249835,2935,2935,2935,2935,0
|
|
20230616,154700,22249835,2935,2935,2935,2935,0
|
|
20230616,154600,22249835,2935,2935,2935,2935,0
|
|
20230616,154500,22249835,2935,2935,2935,2935,0
|
|
20230616,154400,22249835,2935,2935,2935,2935,0
|
|
20230616,154300,22249835,2935,2935,2935,2935,0
|
|
20230616,154200,22249835,2935,2935,2935,2935,0
|
|
20230616,154100,22249835,2935,2935,2935,2935,0
|
|
20230616,154000,22249835,2935,2935,2935,2935,165
|
|
20230616,153900,22249835,2935,2935,2935,2935,0
|
|
20230616,153800,22249835,2935,2935,2935,2935,0
|
|
20230616,153700,22249835,2935,2935,2935,2935,0
|
|
20230616,153600,22249835,2935,2935,2935,2935,0
|
|
20230616,153500,22249835,2935,2935,2935,2935,0
|
|
20230616,153400,22249835,2935,2935,2935,2935,0
|
|
20230616,153300,22249835,2935,2935,2935,2935,0
|
|
20230616,153200,22249835,2935,2935,2935,2935,0
|
|
20230616,153100,22249835,2935,2935,2935,2935,0
|
|
20230616,153000,22249835,2935,2935,2935,2935,165
|
|
20230616,152900,21765560,2945,2945,2945,2945,0
|
|
20230616,152800,21765560,2945,2945,2945,2945,0
|
|
20230616,152700,21765560,2945,2945,2945,2945,0
|
|
20230616,152600,21765560,2945,2945,2945,2945,0
|
|
20230616,152500,21765560,2945,2945,2945,2945,0
|
|
20230616,152400,21765560,2945,2945,2945,2945,0
|
|
20230616,152300,21765560,2945,2945,2945,2945,0
|
|
20230616,152200,21765560,2945,2945,2945,2945,0
|
|
20230616,152100,21765560,2945,2945,2945,2945,0
|
|
20230616,152000,21765560,2945,2945,2945,2945,0
|
|
20230616,151900,21765560,2945,2940,2945,2940,2
|
|
20230616,151800,21759675,2935,2940,2940,2935,2
|
|
20230616,151700,21753800,2935,2935,2935,2935,1
|
|
20230616,151600,21750865,2935,2935,2935,2935,40
|
|
20230616,151500,21633465,2935,2935,2935,2935,0
|
|
20230616,151400,21633465,2935,2915,2935,2915,45
|
|
20230616,151300,21502270,2940,2940,2940,2940,0
|
|
20230616,151200,21502270,2940,2940,2945,2940,123
|
|
20230616,151100,21140645,2940,2940,2940,2940,1
|
|
20230616,151000,21137705,2940,2940,2940,2940,47
|
|
20230616,150900,20999525,2940,2940,2940,2940,0
|
|
20230616,150800,20999525,2940,2940,2940,2940,0
|
|
20230616,150700,20999525,2940,2940,2940,2940,1
|
|
20230616,150600,20996585,2920,2920,2920,2920,0
|
|
20230616,150500,20996585,2920,2920,2920,2920,0
|
|
20230616,150400,20996585,2920,2920,2920,2920,0
|
|
20230616,150300,20996585,2920,2920,2920,2920,19
|
|
20230616,150200,20941105,2920,2920,2920,2920,0
|
|
20230616,150100,20941105,2920,2920,2920,2920,1
|
|
20230616,150000,20938185,2915,2915,2915,2915,0
|
|
20230616,145900,20938185,2915,2915,2915,2915,0
|
|
20230616,145800,20938185,2915,2915,2915,2915,0
|
|
20230616,145700,20938185,2915,2915,2915,2915,45
|
|
20230616,145600,20807010,2915,2915,2915,2915,0
|
|
20230616,145500,20807010,2915,2915,2915,2915,0
|
|
20230616,145400,20807010,2915,2915,2915,2915,0
|
|
20230616,145300,20807010,2915,2915,2915,2915,0
|
|
20230616,145200,20807010,2915,2915,2915,2915,0
|
|
20230616,145100,20807010,2915,2915,2915,2915,0
|
|
20230616,145000,20807010,2915,2915,2915,2915,1
|
|
20230616,144900,20804095,2915,2915,2915,2915,4
|
|
20230616,144800,20792435,2915,2915,2915,2915,0
|
|
20230616,144700,20792435,2915,2915,2915,2915,0
|
|
20230616,144600,20792435,2915,2915,2915,2915,0
|
|
20230616,144500,20792435,2915,2915,2915,2915,0
|
|
20230616,144400,20792435,2915,2920,2920,2915,2
|
|
20230616,144300,20786600,2915,2915,2915,2915,0
|
|
20230616,144200,20786600,2915,2915,2915,2915,1
|
|
20230616,144100,20783685,2920,2920,2920,2920,18
|
|
20230616,144000,20731125,2925,2925,2925,2925,12
|
|
20230616,143900,20696025,2960,2955,2960,2955,100
|
|
20230616,143800,20400225,2950,2950,2950,2950,2
|
|
20230616,143700,20394325,2950,2945,2950,2945,197
|
|
20230616,143600,19813410,2895,2895,2895,2895,0
|
|
20230616,143500,19813410,2895,2895,2895,2895,0
|
|
20230616,143400,19813410,2895,2895,2895,2895,0
|
|
20230616,143300,19813410,2895,2895,2895,2895,0
|
|
20230616,143200,19813410,2895,2910,2910,2895,300
|
|
20230616,143100,18943935,2955,2955,2955,2955,0
|
|
20230616,143000,18943935,2955,2955,2955,2955,400
|
|
20230616,142900,17761935,2955,2955,2955,2955,15
|
|
20230616,142800,17717610,2950,2950,2950,2950,1
|
|
20230616,142700,17714660,2950,2950,2950,2950,20
|
|
20230616,142600,17655660,2950,2935,2950,2935,238
|
|
20230616,142500,16953730,2935,2940,2950,2910,876
|
|
20230616,142400,14388620,2935,2930,2935,2930,743
|
|
20230616,142300,12207995,2935,2920,2935,2920,500
|
|
20230616,142200,10742590,2930,2930,2930,2930,0
|
|
20230616,142100,10742590,2930,2930,2930,2930,0
|
|
20230616,142000,10742590,2930,2930,2930,2930,0
|
|
20230616,141900,10742590,2930,2930,2930,2930,0
|
|
20230616,141800,10742590,2930,2930,2930,2930,0
|
|
20230616,141700,10742590,2930,2930,2930,2930,0
|
|
20230616,141600,10742590,2930,2930,2930,2930,70
|
|
20230616,141500,10537490,2930,2930,2930,2930,0
|
|
20230616,141400,10537490,2930,2930,2930,2930,0
|
|
20230616,141300,10537490,2930,2930,2930,2930,1
|
|
20230616,141200,10534560,2935,2935,2935,2935,0
|
|
20230616,141100,10534560,2935,2935,2935,2935,0
|
|
20230616,141000,10534560,2935,2935,2935,2935,0
|
|
20230616,140900,10534560,2935,2935,2935,2935,0
|
|
20230616,140800,10534560,2935,2935,2935,2935,0
|
|
20230616,140700,10534560,2935,2935,2935,2935,0
|
|
20230616,140600,10534560,2935,2935,2935,2935,0
|
|
20230616,140500,10534560,2935,2935,2935,2935,0
|
|
20230616,140400,10534560,2935,2930,2940,2925,67
|
|
20230616,140300,10337920,2930,2925,2930,2920,149
|
|
20230616,140200,9901760,2920,2920,2920,2920,0
|
|
20230616,140100,9901760,2920,2920,2920,2920,0
|
|
20230616,140000,9901760,2920,2900,2920,2900,11
|
|
20230616,135900,9869690,2895,2895,2895,2895,3
|
|
20230616,135800,9861005,2890,2890,2890,2890,0
|
|
20230616,135700,9861005,2890,2890,2890,2890,0
|
|
20230616,135600,9861005,2890,2890,2890,2890,0
|
|
20230616,135500,9861005,2890,2890,2890,2890,0
|
|
20230616,135400,9861005,2890,2890,2890,2890,0
|
|
20230616,135300,9861005,2890,2890,2890,2890,0
|
|
20230616,135200,9861005,2890,2890,2890,2890,0
|
|
20230616,135100,9861005,2890,2890,2890,2890,0
|
|
20230616,135000,9861005,2890,2890,2890,2890,0
|
|
20230616,134900,9861005,2890,2890,2890,2890,0
|
|
20230616,134800,9861005,2890,2890,2890,2890,0
|
|
20230616,134700,9861005,2890,2890,2890,2890,0
|
|
20230616,134600,9861005,2890,2890,2890,2890,0
|
|
20230616,134500,9861005,2890,2890,2890,2890,81
|
|
20230616,134400,9626915,2890,2890,2890,2890,0
|
|
20230616,134300,9626915,2890,2890,2890,2890,0
|
|
20230616,134200,9626915,2890,2890,2890,2890,0
|
|
20230616,134100,9626915,2890,2890,2890,2890,1
|
|
20230616,134000,9624025,2875,2875,2875,2875,0
|
|
20230616,133900,9624025,2875,2875,2875,2875,0
|
|
20230616,133800,9624025,2875,2875,2875,2875,2
|
|
20230616,133700,9618275,2885,2885,2885,2885,0
|
|
20230616,133600,9618275,2885,2885,2885,2885,0
|
|
20230616,133500,9618275,2885,2885,2885,2885,0
|
|
20230616,133400,9618275,2885,2885,2885,2885,0
|
|
20230616,133300,9618275,2885,2885,2885,2885,0
|
|
20230616,133200,9618275,2885,2885,2885,2885,0
|
|
20230616,133100,9618275,2885,2885,2885,2885,0
|
|
20230616,133000,9618275,2885,2885,2885,2885,0
|
|
20230616,132900,9618275,2885,2885,2885,2885,0
|
|
20230616,132800,9618275,2885,2885,2885,2885,0
|
|
20230616,132700,9618275,2885,2885,2885,2885,0
|
|
20230616,132600,9618275,2885,2885,2885,2885,0
|
|
20230616,132500,9618275,2885,2885,2885,2885,0
|
|
20230616,132400,9618275,2885,2885,2885,2885,0
|
|
20230616,132300,9618275,2885,2885,2885,2885,0
|
|
20230616,132200,9618275,2885,2885,2885,2885,0
|
|
20230616,132100,9618275,2885,2885,2885,2885,0
|
|
20230616,132000,9618275,2885,2885,2885,2885,0
|
|
20230616,131900,9618275,2885,2885,2885,2885,0
|
|
20230616,131800,9618275,2885,2885,2885,2885,9
|
|
20230616,131700,9592310,2880,2880,2880,2880,0
|
|
20230616,131600,9592310,2880,2880,2880,2880,0
|
|
20230616,131500,9592310,2880,2880,2880,2880,0
|
|
20230616,131400,9592310,2880,2880,2880,2880,0
|
|
20230616,131300,9592310,2880,2880,2880,2880,0
|
|
20230616,131200,9592310,2880,2880,2880,2880,0
|
|
20230616,131100,9592310,2880,2880,2880,2880,0
|
|
20230616,131000,9592310,2880,2880,2880,2880,0
|
|
20230616,130900,9592310,2880,2880,2880,2880,0
|
|
20230616,130800,9592310,2880,2880,2880,2880,0
|
|
20230616,130700,9592310,2880,2880,2880,2880,0
|
|
20230616,130600,9592310,2880,2880,2880,2880,0
|
|
20230616,130500,9592310,2880,2880,2880,2880,0
|
|
20230616,130400,9592310,2880,2880,2880,2880,2
|
|
20230616,130300,9586550,2880,2880,2880,2880,0
|
|
20230616,130200,9586550,2880,2880,2880,2880,0
|
|
20230616,130100,9586550,2880,2880,2880,2880,0
|
|
20230616,130000,9586550,2880,2880,2880,2880,0
|
|
20230616,125900,9586550,2880,2880,2880,2880,0
|
|
20230616,125800,9586550,2880,2880,2880,2880,0
|
|
20230616,125700,9586550,2880,2880,2880,2880,0
|
|
20230616,125600,9586550,2880,2880,2880,2880,0
|
|
20230616,125500,9586550,2880,2880,2880,2880,0
|
|
20230616,125400,9586550,2880,2880,2880,2880,0
|
|
20230616,125300,9586550,2880,2880,2880,2880,1
|
|
20230616,125200,9583670,2875,2875,2875,2875,0
|
|
20230616,125100,9583670,2875,2875,2875,2875,0
|
|
20230616,125000,9583670,2875,2875,2875,2875,62
|
|
20230616,124900,9405420,2890,2890,2890,2890,0
|
|
20230616,124800,9405420,2890,2890,2890,2890,0
|
|
20230616,124700,9405420,2890,2890,2890,2890,0
|
|
20230616,124600,9405420,2890,2890,2890,2890,0
|
|
20230616,124500,9405420,2890,2890,2890,2890,0
|
|
20230616,124400,9405420,2890,2890,2890,2890,0
|
|
20230616,124300,9405420,2890,2890,2890,2890,0
|
|
20230616,124200,9405420,2890,2890,2890,2890,0
|
|
20230616,124100,9405420,2890,2890,2890,2890,0
|
|
20230616,124000,9405420,2890,2890,2890,2890,0
|
|
20230616,123900,9405420,2890,2890,2890,2890,0
|
|
20230616,123800,9405420,2890,2890,2890,2890,0
|
|
20230616,123700,9405420,2890,2890,2890,2890,0
|
|
20230616,123600,9405420,2890,2890,2890,2890,0
|
|
20230616,123500,9405420,2890,2890,2890,2890,0
|
|
20230616,123400,9405420,2890,2890,2890,2890,0
|
|
20230616,123300,9405420,2890,2890,2890,2890,0
|
|
20230616,123200,9405420,2890,2890,2890,2890,0
|
|
20230616,123100,9405420,2890,2890,2890,2890,0
|
|
20230616,123000,9405420,2890,2890,2890,2890,0
|
|
20230616,122900,9405420,2890,2890,2890,2890,0
|
|
20230616,122800,9405420,2890,2890,2890,2890,0
|
|
20230616,122700,9405420,2890,2885,2890,2885,3
|
|
20230616,122600,9396760,2855,2855,2855,2855,18
|
|
20230616,122500,9345370,2880,2880,2880,2880,0
|
|
20230616,122400,9345370,2880,2880,2880,2880,0
|
|
20230616,122300,9345370,2880,2880,2880,2880,0
|
|
20230616,122200,9345370,2880,2880,2880,2880,0
|
|
20230616,122100,9345370,2880,2880,2880,2880,0
|
|
20230616,122000,9345370,2880,2880,2880,2880,0
|
|
20230616,121900,9345370,2880,2880,2880,2880,0
|
|
20230616,121800,9345370,2880,2880,2880,2880,0
|
|
20230616,121700,9345370,2880,2880,2880,2880,0
|
|
20230616,121600,9345370,2880,2880,2880,2880,0
|
|
20230616,121500,9345370,2880,2880,2880,2880,0
|
|
20230616,121400,9345370,2880,2880,2880,2880,0
|
|
20230616,121300,9345370,2880,2880,2880,2880,0
|
|
20230616,121200,9345370,2880,2880,2880,2880,0
|
|
20230616,121100,9345370,2880,2880,2880,2880,0
|
|
20230616,121000,9345370,2880,2880,2880,2880,0
|
|
20230616,120900,9345370,2880,2880,2880,2880,0
|
|
20230616,120800,9345370,2880,2880,2880,2880,0
|
|
20230616,120700,9345370,2880,2880,2880,2880,0
|
|
20230616,120600,9345370,2880,2880,2880,2880,0
|
|
20230616,120500,9345370,2880,2880,2880,2880,0
|
|
20230616,120400,9345370,2880,2880,2880,2880,0
|
|
20230616,120300,9345370,2880,2880,2880,2880,0
|
|
20230616,120200,9345370,2880,2880,2880,2880,0
|
|
20230616,120100,9345370,2880,2880,2880,2880,0
|
|
20230616,120000,9345370,2880,2880,2880,2880,0
|
|
20230616,115900,9345370,2880,2880,2880,2880,0
|
|
20230616,115800,9345370,2880,2880,2880,2880,0
|
|
20230616,115700,9345370,2880,2880,2880,2880,0
|
|
20230616,115600,9345370,2880,2880,2880,2880,4
|
|
20230616,115500,9333850,2880,2880,2880,2880,0
|
|
20230616,115400,9333850,2880,2880,2880,2880,0
|
|
20230616,115300,9333850,2880,2880,2880,2880,0
|
|
20230616,115200,9333850,2880,2880,2880,2880,0
|
|
20230616,115100,9333850,2880,2880,2880,2880,0
|
|
20230616,115000,9333850,2880,2880,2880,2880,0
|
|
20230616,114900,9333850,2880,2880,2880,2880,0
|
|
20230616,114800,9333850,2880,2880,2880,2880,0
|
|
20230616,114700,9333850,2880,2880,2880,2880,0
|
|
20230616,114600,9333850,2880,2880,2880,2880,0
|
|
20230616,114500,9333850,2880,2880,2880,2880,0
|
|
20230616,114400,9333850,2880,2880,2880,2880,0
|
|
20230616,114300,9333850,2880,2880,2880,2880,0
|
|
20230616,114200,9333850,2880,2880,2880,2880,0
|
|
20230616,114100,9333850,2880,2880,2880,2880,0
|
|
20230616,114000,9333850,2880,2880,2880,2880,0
|
|
20230616,113900,9333850,2880,2880,2880,2880,1
|
|
20230616,113800,9330970,2845,2845,2845,2845,0
|
|
20230616,113700,9330970,2845,2845,2845,2845,0
|
|
20230616,113600,9330970,2845,2845,2845,2845,0
|
|
20230616,113500,9330970,2845,2845,2845,2845,0
|
|
20230616,113400,9330970,2845,2845,2845,2845,0
|
|
20230616,113300,9330970,2845,2845,2845,2845,0
|
|
20230616,113200,9330970,2845,2845,2845,2845,0
|
|
20230616,113100,9330970,2845,2845,2845,2845,0
|
|
20230616,113000,9330970,2845,2845,2845,2845,0
|
|
20230616,112900,9330970,2845,2845,2845,2845,1
|
|
20230616,112800,9328125,2885,2885,2885,2885,0
|
|
20230616,112700,9328125,2885,2885,2885,2885,0
|
|
20230616,112600,9328125,2885,2885,2885,2885,0
|
|
20230616,112500,9328125,2885,2885,2885,2885,0
|
|
20230616,112400,9328125,2885,2885,2885,2885,0
|
|
20230616,112300,9328125,2885,2885,2885,2885,0
|
|
20230616,112200,9328125,2885,2885,2885,2885,0
|
|
20230616,112100,9328125,2885,2885,2885,2885,0
|
|
20230616,112000,9328125,2885,2885,2885,2885,0
|
|
20230616,111900,9328125,2885,2885,2885,2885,0
|
|
20230616,111800,9328125,2885,2885,2885,2885,0
|
|
20230616,111700,9328125,2885,2885,2885,2885,1
|
|
20230616,111600,9325240,2845,2845,2845,2845,0
|
|
20230616,111500,9325240,2845,2845,2845,2845,0
|
|
20230616,111400,9325240,2845,2845,2845,2845,0
|
|
20230616,111300,9325240,2845,2845,2845,2845,0
|
|
20230616,111200,9325240,2845,2845,2845,2845,0
|
|
20230616,111100,9325240,2845,2850,2850,2845,23
|
|
20230616,111000,9259800,2845,2845,2845,2845,0
|
|
20230616,110900,9259800,2845,2865,2865,2845,2
|
|
20230616,110800,9254090,2845,2845,2845,2845,0
|
|
20230616,110700,9254090,2845,2845,2845,2845,0
|
|
20230616,110600,9254090,2845,2860,2860,2845,50
|
|
20230616,110500,9111180,2890,2890,2890,2890,0
|
|
20230616,110400,9111180,2890,2890,2890,2890,0
|
|
20230616,110300,9111180,2890,2890,2890,2890,0
|
|
20230616,110200,9111180,2890,2890,2890,2890,0
|
|
20230616,110100,9111180,2890,2890,2890,2890,0
|
|
20230616,110000,9111180,2890,2890,2890,2890,0
|
|
20230616,105900,9111180,2890,2890,2890,2890,0
|
|
20230616,105800,9111180,2890,2890,2890,2890,0
|
|
20230616,105700,9111180,2890,2890,2890,2890,0
|
|
20230616,105600,9111180,2890,2890,2890,2890,0
|
|
20230616,105500,9111180,2890,2890,2890,2890,0
|
|
20230616,105400,9111180,2890,2890,2890,2890,0
|
|
20230616,105300,9111180,2890,2890,2890,2890,0
|
|
20230616,105200,9111180,2890,2890,2890,2890,0
|
|
20230616,105100,9111180,2890,2890,2890,2890,0
|
|
20230616,105000,9111180,2890,2890,2890,2890,0
|
|
20230616,104900,9111180,2890,2890,2890,2890,0
|
|
20230616,104800,9111180,2890,2890,2890,2890,88
|
|
20230616,104700,8856860,2890,2890,2890,2890,0
|
|
20230616,104600,8856860,2890,2890,2890,2890,0
|
|
20230616,104500,8856860,2890,2890,2890,2890,0
|
|
20230616,104400,8856860,2890,2890,2890,2890,0
|
|
20230616,104300,8856860,2890,2890,2890,2890,0
|
|
20230616,104200,8856860,2890,2890,2890,2890,0
|
|
20230616,104100,8856860,2890,2890,2890,2890,0
|
|
20230616,104000,8856860,2890,2890,2890,2890,0
|
|
20230616,103900,8856860,2890,2890,2890,2890,0
|
|
20230616,103800,8856860,2890,2890,2890,2890,0
|
|
20230616,103700,8856860,2890,2890,2890,2890,0
|
|
20230616,103600,8856860,2890,2890,2890,2890,15
|
|
20230616,103500,8813510,2890,2890,2890,2890,0
|
|
20230616,103400,8813510,2890,2890,2890,2890,0
|
|
20230616,103300,8813510,2890,2890,2890,2890,0
|
|
20230616,103200,8813510,2890,2890,2890,2890,0
|
|
20230616,103100,8813510,2890,2890,2890,2890,0
|
|
20230616,103000,8813510,2890,2890,2890,2890,0
|
|
20230616,102900,8813510,2890,2890,2890,2890,0
|
|
20230616,102800,8813510,2890,2890,2890,2890,0
|
|
20230616,102700,8813510,2890,2890,2890,2890,0
|
|
20230616,102600,8813510,2890,2890,2890,2890,0
|
|
20230616,102500,8813510,2890,2890,2890,2890,0
|
|
20230616,102400,8813510,2890,2890,2890,2890,0
|
|
20230616,102300,8813510,2890,2890,2890,2890,0
|
|
20230616,102200,8813510,2890,2890,2890,2890,10
|
|
20230616,102100,8784610,2910,2910,2910,2910,1
|
|
20230616,102000,8781700,2890,2890,2890,2890,0
|
|
20230616,101900,8781700,2890,2890,2890,2890,0
|
|
20230616,101800,8781700,2890,2890,2890,2890,0
|
|
20230616,101700,8781700,2890,2890,2890,2890,0
|
|
20230616,101600,8781700,2890,2890,2890,2890,0
|
|
20230616,101500,8781700,2890,2890,2890,2890,0
|
|
20230616,101400,8781700,2890,2890,2890,2890,0
|
|
20230616,101300,8781700,2890,2890,2890,2890,0
|
|
20230616,101200,8781700,2890,2890,2890,2890,0
|
|
20230616,101100,8781700,2890,2890,2890,2890,0
|
|
20230616,101000,8781700,2890,2890,2890,2890,0
|
|
20230616,100900,8781700,2890,2890,2890,2890,0
|
|
20230616,100800,8781700,2890,2890,2890,2890,0
|
|
20230616,100700,8781700,2890,2890,2890,2890,0
|
|
20230616,100600,8781700,2890,2890,2890,2890,0
|
|
20230616,100500,8781700,2890,2890,2890,2890,0
|
|
20230616,100400,8781700,2890,2890,2890,2890,0
|
|
20230616,100300,8781700,2890,2890,2890,2890,10
|
|
20230616,100200,8752800,2880,2880,2880,2880,0
|
|
20230616,100100,8752800,2880,2880,2880,2880,0
|
|
20230616,100000,8752800,2880,2880,2880,2880,10
|
|
20230616,095900,8724000,2890,2935,2940,2890,34
|
|
20230616,095800,8624385,2930,2910,2930,2910,58
|
|
20230616,095700,8454765,2900,2900,2900,2900,26
|
|
20230616,095600,8379365,2890,2880,2890,2880,30
|
|
20230616,095500,8292820,2880,2880,2880,2880,0
|
|
20230616,095400,8292820,2880,2880,2880,2880,0
|
|
20230616,095300,8292820,2880,2880,2880,2880,0
|
|
20230616,095200,8292820,2880,2880,2880,2880,0
|
|
20230616,095100,8292820,2880,2865,2880,2865,350
|
|
20230616,095000,7285305,2850,2850,2850,2850,0
|
|
20230616,094900,7285305,2850,2850,2850,2850,0
|
|
20230616,094800,7285305,2850,2850,2850,2850,10
|
|
20230616,094700,7256805,2860,2860,2860,2860,0
|
|
20230616,094600,7256805,2860,2860,2860,2860,0
|
|
20230616,094500,7256805,2860,2860,2860,2860,0
|
|
20230616,094400,7256805,2860,2860,2860,2860,2
|
|
20230616,094300,7251085,2855,2855,2855,2855,0
|
|
20230616,094200,7251085,2855,2855,2855,2855,0
|
|
20230616,094100,7251085,2855,2855,2855,2855,0
|
|
20230616,094000,7251085,2855,2855,2855,2855,0
|
|
20230616,093900,7251085,2855,2855,2855,2855,0
|
|
20230616,093800,7251085,2855,2855,2855,2855,0
|
|
20230616,093700,7251085,2855,2855,2855,2855,0
|
|
20230616,093600,7251085,2855,2855,2855,2855,0
|
|
20230616,093500,7251085,2855,2855,2855,2855,169
|
|
20230616,093400,6768590,2855,2855,2855,2855,0
|
|
20230616,093300,6768590,2855,2855,2855,2855,0
|
|
20230616,093200,6768590,2855,2855,2855,2855,0
|
|
20230616,093100,6768590,2855,2855,2855,2855,0
|
|
20230616,093000,6768590,2855,2855,2855,2855,0
|
|
20230616,092900,6768590,2855,2855,2855,2855,0
|
|
20230616,092800,6768590,2855,2855,2855,2855,0
|
|
20230616,092700,6768590,2855,2855,2855,2855,1
|
|
20230616,092600,6765735,2855,2855,2855,2855,100
|
|
20230616,092500,6480235,2855,2850,2855,2850,2
|
|
20230616,092400,6474530,2835,2835,2835,2835,0
|
|
20230616,092300,6474530,2835,2835,2835,2835,0
|
|
20230616,092200,6474530,2835,2835,2835,2835,0
|
|
20230616,092100,6474530,2835,2835,2835,2835,0
|
|
20230616,092000,6474530,2835,2835,2835,2835,0
|
|
20230616,091900,6474530,2835,2835,2835,2835,0
|
|
20230616,091800,6474530,2835,2835,2835,2835,0
|
|
20230616,091700,6474530,2835,2835,2835,2835,0
|
|
20230616,091600,6474530,2835,2835,2835,2835,0
|
|
20230616,091500,6474530,2835,2835,2835,2835,0
|
|
20230616,091400,6474530,2835,2835,2835,2835,0
|
|
20230616,091300,6474530,2835,2835,2835,2835,1
|
|
20230616,091200,6471695,2835,2835,2835,2835,314
|
|
20230616,091100,5581505,2835,2835,2835,2835,0
|
|
20230616,091000,5581505,2835,2835,2835,2835,33
|
|
20230616,090900,5487950,2835,2835,2835,2835,0
|
|
20230616,090800,5487950,2835,2835,2835,2835,3
|
|
20230616,090700,5479445,2810,2810,2810,2810,0
|
|
20230616,090600,5479445,2810,2810,2810,2810,0
|
|
20230616,090500,5479445,2810,2810,2810,2810,0
|
|
20230616,090400,5479445,2810,2810,2810,2810,0
|
|
20230616,090300,5479445,2810,2845,2845,2805,1541
|
|
20230616,090200,1107740,2855,2855,2855,2855,0
|
|
20230616,090100,1107740,2855,2855,2855,2855,0
|
|
20230616,090000,1107740,2855,2855,2855,2855,388
|