668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200500,42645280,3565,3565,3565,3565,835
|
|
20230612,200400,42645280,3565,3565,3565,3565,0
|
|
20230612,200300,42645280,3565,3565,3565,3565,0
|
|
20230612,200200,42645280,3565,3565,3565,3565,0
|
|
20230612,200100,42645280,3565,3565,3565,3565,0
|
|
20230612,200000,42645280,3565,3565,3565,3565,0
|
|
20230612,195900,42645280,3565,3565,3565,3565,0
|
|
20230612,195800,42645280,3565,3565,3565,3565,0
|
|
20230612,195700,42645280,3565,3565,3565,3565,0
|
|
20230612,195600,42645280,3565,3565,3565,3565,0
|
|
20230612,195500,42645280,3565,3565,3565,3565,0
|
|
20230612,195400,42645280,3565,3565,3565,3565,0
|
|
20230612,195300,42645280,3565,3565,3565,3565,0
|
|
20230612,195200,42645280,3565,3565,3565,3565,0
|
|
20230612,195100,42645280,3565,3565,3565,3565,0
|
|
20230612,195000,42645280,3565,3565,3565,3565,0
|
|
20230612,194900,42645280,3565,3565,3565,3565,0
|
|
20230612,194800,42645280,3565,3565,3565,3565,0
|
|
20230612,194700,42645280,3565,3565,3565,3565,0
|
|
20230612,194600,42645280,3565,3565,3565,3565,0
|
|
20230612,194500,42645280,3565,3565,3565,3565,0
|
|
20230612,194400,42645280,3565,3565,3565,3565,0
|
|
20230612,194300,42645280,3565,3565,3565,3565,0
|
|
20230612,194200,42645280,3565,3565,3565,3565,0
|
|
20230612,194100,42645280,3565,3565,3565,3565,0
|
|
20230612,194000,42645280,3565,3565,3565,3565,0
|
|
20230612,193900,42645280,3565,3565,3565,3565,0
|
|
20230612,193800,42645280,3565,3565,3565,3565,0
|
|
20230612,193700,42645280,3565,3565,3565,3565,0
|
|
20230612,193600,42645280,3565,3565,3565,3565,0
|
|
20230612,193500,42645280,3565,3565,3565,3565,835
|
|
20230612,193400,42645280,3565,3565,3565,3565,0
|
|
20230612,193300,42645280,3565,3565,3565,3565,0
|
|
20230612,193200,42645280,3565,3565,3565,3565,0
|
|
20230612,193100,42645280,3565,3565,3565,3565,0
|
|
20230612,193000,42645280,3565,3565,3565,3565,0
|
|
20230612,192900,42645280,3565,3565,3565,3565,0
|
|
20230612,192800,42645280,3565,3565,3565,3565,0
|
|
20230612,192700,42645280,3565,3565,3565,3565,0
|
|
20230612,192600,42645280,3565,3565,3565,3565,0
|
|
20230612,192500,42645280,3565,3565,3565,3565,0
|
|
20230612,192400,42645280,3565,3565,3565,3565,0
|
|
20230612,192300,42645280,3565,3565,3565,3565,0
|
|
20230612,192200,42645280,3565,3565,3565,3565,0
|
|
20230612,192100,42645280,3565,3565,3565,3565,0
|
|
20230612,192000,42645280,3565,3565,3565,3565,0
|
|
20230612,191900,42645280,3565,3565,3565,3565,0
|
|
20230612,191800,42645280,3565,3565,3565,3565,0
|
|
20230612,191700,42645280,3565,3565,3565,3565,0
|
|
20230612,191600,42645280,3565,3565,3565,3565,0
|
|
20230612,191500,42645280,3565,3565,3565,3565,0
|
|
20230612,191400,42645280,3565,3565,3565,3565,0
|
|
20230612,191300,42645280,3565,3565,3565,3565,0
|
|
20230612,191200,42645280,3565,3565,3565,3565,0
|
|
20230612,191100,42645280,3565,3565,3565,3565,0
|
|
20230612,191000,42645280,3565,3565,3565,3565,0
|
|
20230612,190900,42645280,3565,3565,3565,3565,0
|
|
20230612,190800,42645280,3565,3565,3565,3565,0
|
|
20230612,190700,42645280,3565,3565,3565,3565,0
|
|
20230612,190600,42645280,3565,3565,3565,3565,0
|
|
20230612,190500,42645280,3565,3565,3565,3565,835
|
|
20230612,190400,42645280,3565,3565,3565,3565,0
|
|
20230612,190300,42645280,3565,3565,3565,3565,0
|
|
20230612,190200,42645280,3565,3565,3565,3565,0
|
|
20230612,190100,42645280,3565,3565,3565,3565,0
|
|
20230612,190000,42645280,3565,3565,3565,3565,0
|
|
20230612,185900,42645280,3565,3565,3565,3565,0
|
|
20230612,185800,42645280,3565,3565,3565,3565,0
|
|
20230612,185700,42645280,3565,3565,3565,3565,0
|
|
20230612,185600,42645280,3565,3565,3565,3565,0
|
|
20230612,185500,42645280,3565,3565,3565,3565,0
|
|
20230612,185400,42645280,3565,3565,3565,3565,0
|
|
20230612,185300,42645280,3565,3565,3565,3565,0
|
|
20230612,185200,42645280,3565,3565,3565,3565,0
|
|
20230612,185100,42645280,3565,3565,3565,3565,0
|
|
20230612,185000,42645280,3565,3565,3565,3565,0
|
|
20230612,184900,42645280,3565,3565,3565,3565,0
|
|
20230612,184800,42645280,3565,3565,3565,3565,0
|
|
20230612,184700,42645280,3565,3565,3565,3565,0
|
|
20230612,184600,42645280,3565,3565,3565,3565,0
|
|
20230612,184500,42645280,3565,3565,3565,3565,0
|
|
20230612,184400,42645280,3565,3565,3565,3565,0
|
|
20230612,184300,42645280,3565,3565,3565,3565,0
|
|
20230612,184200,42645280,3565,3565,3565,3565,0
|
|
20230612,184100,42645280,3565,3565,3565,3565,0
|
|
20230612,184000,42645280,3565,3565,3565,3565,0
|
|
20230612,183900,42645280,3565,3565,3565,3565,0
|
|
20230612,183800,42645280,3565,3565,3565,3565,0
|
|
20230612,183700,42645280,3565,3565,3565,3565,0
|
|
20230612,183600,42645280,3565,3565,3565,3565,0
|
|
20230612,183500,42645280,3565,3565,3565,3565,835
|
|
20230612,183400,42645280,3565,3565,3565,3565,0
|
|
20230612,183300,42645280,3565,3565,3565,3565,0
|
|
20230612,183200,42645280,3565,3565,3565,3565,0
|
|
20230612,183100,42645280,3565,3565,3565,3565,0
|
|
20230612,183000,42645280,3565,3565,3565,3565,0
|
|
20230612,182900,42645280,3565,3565,3565,3565,0
|
|
20230612,182800,42645280,3565,3565,3565,3565,0
|
|
20230612,182700,42645280,3565,3565,3565,3565,0
|
|
20230612,182600,42645280,3565,3565,3565,3565,0
|
|
20230612,182500,42645280,3565,3565,3565,3565,0
|
|
20230612,182400,42645280,3565,3565,3565,3565,0
|
|
20230612,182300,42645280,3565,3565,3565,3565,0
|
|
20230612,182200,42645280,3565,3565,3565,3565,0
|
|
20230612,182100,42645280,3565,3565,3565,3565,0
|
|
20230612,182000,42645280,3565,3565,3565,3565,0
|
|
20230612,181900,42645280,3565,3565,3565,3565,0
|
|
20230612,181800,42645280,3565,3565,3565,3565,0
|
|
20230612,181700,42645280,3565,3565,3565,3565,0
|
|
20230612,181600,42645280,3565,3565,3565,3565,0
|
|
20230612,181500,42645280,3565,3565,3565,3565,0
|
|
20230612,181400,42645280,3565,3565,3565,3565,0
|
|
20230612,181300,42645280,3565,3565,3565,3565,0
|
|
20230612,181200,42645280,3565,3565,3565,3565,0
|
|
20230612,181100,42645280,3565,3565,3565,3565,0
|
|
20230612,181000,42645280,3565,3565,3565,3565,0
|
|
20230612,180900,42645280,3565,3565,3565,3565,0
|
|
20230612,180800,42645280,3565,3565,3565,3565,0
|
|
20230612,180700,42645280,3565,3565,3565,3565,0
|
|
20230612,180600,42645280,3565,3565,3565,3565,0
|
|
20230612,180500,42645280,3565,3565,3565,3565,835
|
|
20230612,180400,42645280,3565,3565,3565,3565,0
|
|
20230612,180300,42645280,3565,3565,3565,3565,0
|
|
20230612,180200,42645280,3565,3565,3565,3565,0
|
|
20230612,180100,42645280,3565,3565,3565,3565,0
|
|
20230612,180000,42645280,3565,3565,3565,3565,0
|
|
20230612,175900,42645280,3565,3565,3565,3565,0
|
|
20230612,175800,42645280,3565,3565,3565,3565,0
|
|
20230612,175700,42645280,3565,3565,3565,3565,0
|
|
20230612,175600,42645280,3565,3565,3565,3565,0
|
|
20230612,175500,42645280,3565,3565,3565,3565,0
|
|
20230612,175400,42645280,3565,3565,3565,3565,0
|
|
20230612,175300,42645280,3565,3565,3565,3565,0
|
|
20230612,175200,42645280,3565,3565,3565,3565,0
|
|
20230612,175100,42645280,3565,3565,3565,3565,0
|
|
20230612,175000,42645280,3565,3565,3565,3565,0
|
|
20230612,174900,42645280,3565,3565,3565,3565,0
|
|
20230612,174800,42645280,3565,3565,3565,3565,0
|
|
20230612,174700,42645280,3565,3565,3565,3565,0
|
|
20230612,174600,42645280,3565,3565,3565,3565,0
|
|
20230612,174500,42645280,3565,3565,3565,3565,0
|
|
20230612,174400,42645280,3565,3565,3565,3565,0
|
|
20230612,174300,42645280,3565,3565,3565,3565,0
|
|
20230612,174200,42645280,3565,3565,3565,3565,0
|
|
20230612,174100,42645280,3565,3565,3565,3565,0
|
|
20230612,174000,42645280,3565,3565,3565,3565,0
|
|
20230612,173900,42645280,3565,3565,3565,3565,0
|
|
20230612,173800,42645280,3565,3565,3565,3565,0
|
|
20230612,173700,42645280,3565,3565,3565,3565,0
|
|
20230612,173600,42645280,3565,3565,3565,3565,0
|
|
20230612,173500,42645280,3565,3565,3565,3565,835
|
|
20230612,173400,42645280,3565,3565,3565,3565,0
|
|
20230612,173300,42645280,3565,3565,3565,3565,0
|
|
20230612,173200,42645280,3565,3565,3565,3565,0
|
|
20230612,173100,42645280,3565,3565,3565,3565,0
|
|
20230612,173000,42645280,3565,3565,3565,3565,0
|
|
20230612,172900,42645280,3565,3565,3565,3565,0
|
|
20230612,172800,42645280,3565,3565,3565,3565,0
|
|
20230612,172700,42645280,3565,3565,3565,3565,0
|
|
20230612,172600,42645280,3565,3565,3565,3565,0
|
|
20230612,172500,42645280,3565,3565,3565,3565,0
|
|
20230612,172400,42645280,3565,3565,3565,3565,0
|
|
20230612,172300,42645280,3565,3565,3565,3565,0
|
|
20230612,172200,42645280,3565,3565,3565,3565,0
|
|
20230612,172100,42645280,3565,3565,3565,3565,0
|
|
20230612,172000,42645280,3565,3565,3565,3565,0
|
|
20230612,171900,42645280,3565,3565,3565,3565,0
|
|
20230612,171800,42645280,3565,3565,3565,3565,0
|
|
20230612,171700,42645280,3565,3565,3565,3565,0
|
|
20230612,171600,42645280,3565,3565,3565,3565,0
|
|
20230612,171500,42645280,3565,3565,3565,3565,0
|
|
20230612,171400,42645280,3565,3565,3565,3565,0
|
|
20230612,171300,42645280,3565,3565,3565,3565,0
|
|
20230612,171200,42645280,3565,3565,3565,3565,0
|
|
20230612,171100,42645280,3565,3565,3565,3565,0
|
|
20230612,171000,42645280,3565,3565,3565,3565,0
|
|
20230612,170900,42645280,3565,3565,3565,3565,0
|
|
20230612,170800,42645280,3565,3565,3565,3565,0
|
|
20230612,170700,42645280,3565,3565,3565,3565,0
|
|
20230612,170600,42645280,3565,3565,3565,3565,0
|
|
20230612,170500,42645280,3565,3565,3565,3565,835
|
|
20230612,170400,42645280,3565,3565,3565,3565,0
|
|
20230612,170300,42645280,3565,3565,3565,3565,0
|
|
20230612,170200,42645280,3565,3565,3565,3565,0
|
|
20230612,170100,42645280,3565,3565,3565,3565,0
|
|
20230612,170000,42645280,3565,3565,3565,3565,0
|
|
20230612,165900,42645280,3565,3565,3565,3565,0
|
|
20230612,165800,42645280,3565,3565,3565,3565,0
|
|
20230612,165700,42645280,3565,3565,3565,3565,0
|
|
20230612,165600,42645280,3565,3565,3565,3565,0
|
|
20230612,165500,42645280,3565,3565,3565,3565,0
|
|
20230612,165400,42645280,3565,3565,3565,3565,0
|
|
20230612,165300,42645280,3565,3565,3565,3565,0
|
|
20230612,165200,42645280,3565,3565,3565,3565,0
|
|
20230612,165100,42645280,3565,3565,3565,3565,0
|
|
20230612,165000,42645280,3565,3565,3565,3565,0
|
|
20230612,164900,42645280,3565,3565,3565,3565,0
|
|
20230612,164800,42645280,3565,3565,3565,3565,0
|
|
20230612,164700,42645280,3565,3565,3565,3565,0
|
|
20230612,164600,42645280,3565,3565,3565,3565,0
|
|
20230612,164500,42645280,3565,3565,3565,3565,0
|
|
20230612,164400,42645280,3565,3565,3565,3565,0
|
|
20230612,164300,42645280,3565,3565,3565,3565,0
|
|
20230612,164200,42645280,3565,3565,3565,3565,0
|
|
20230612,164100,42645280,3565,3565,3565,3565,0
|
|
20230612,164000,42645280,3565,3565,3565,3565,0
|
|
20230612,163900,42645280,3565,3565,3565,3565,0
|
|
20230612,163800,42645280,3565,3565,3565,3565,0
|
|
20230612,163700,42645280,3565,3565,3565,3565,0
|
|
20230612,163600,42645280,3565,3565,3565,3565,0
|
|
20230612,163500,42645280,3565,3565,3565,3565,835
|
|
20230612,163400,42645280,3565,3565,3565,3565,0
|
|
20230612,163300,42645280,3565,3565,3565,3565,0
|
|
20230612,163200,42645280,3565,3565,3565,3565,0
|
|
20230612,163100,42645280,3565,3565,3565,3565,0
|
|
20230612,163000,42645280,3565,3565,3565,3565,0
|
|
20230612,162900,42645280,3565,3565,3565,3565,0
|
|
20230612,162800,42645280,3565,3565,3565,3565,0
|
|
20230612,162700,42645280,3565,3565,3565,3565,0
|
|
20230612,162600,42645280,3565,3565,3565,3565,0
|
|
20230612,162500,42645280,3565,3565,3565,3565,0
|
|
20230612,162400,42645280,3565,3565,3565,3565,0
|
|
20230612,162300,42645280,3565,3565,3565,3565,0
|
|
20230612,162200,42645280,3565,3565,3565,3565,0
|
|
20230612,162100,42645280,3565,3565,3565,3565,0
|
|
20230612,162000,42645280,3565,3565,3565,3565,0
|
|
20230612,161900,42645280,3565,3565,3565,3565,0
|
|
20230612,161800,42645280,3565,3565,3565,3565,0
|
|
20230612,161700,42645280,3565,3565,3565,3565,0
|
|
20230612,161600,42645280,3565,3565,3565,3565,0
|
|
20230612,161500,42645280,3565,3565,3565,3565,0
|
|
20230612,161400,42645280,3565,3565,3565,3565,0
|
|
20230612,161300,42645280,3565,3565,3565,3565,0
|
|
20230612,161200,42645280,3565,3565,3565,3565,0
|
|
20230612,161100,42645280,3565,3565,3565,3565,0
|
|
20230612,161000,42645280,3565,3565,3565,3565,0
|
|
20230612,160900,42645280,3565,3565,3565,3565,0
|
|
20230612,160800,42645280,3565,3565,3565,3565,0
|
|
20230612,160700,42645280,3565,3565,3565,3565,0
|
|
20230612,160600,42645280,3565,3565,3565,3565,0
|
|
20230612,160500,42645280,3565,3565,3565,3565,835
|
|
20230612,160400,42645280,3565,3565,3565,3565,0
|
|
20230612,160300,42645280,3565,3565,3565,3565,0
|
|
20230612,160200,42645280,3565,3565,3565,3565,0
|
|
20230612,160100,42645280,3565,3565,3565,3565,0
|
|
20230612,160000,42645280,3565,3565,3565,3565,0
|
|
20230612,155900,42645280,3565,3565,3565,3565,0
|
|
20230612,155800,42645280,3565,3565,3565,3565,0
|
|
20230612,155700,42645280,3565,3565,3565,3565,0
|
|
20230612,155600,42645280,3565,3565,3565,3565,0
|
|
20230612,155500,42645280,3565,3565,3565,3565,0
|
|
20230612,155400,42645280,3565,3565,3565,3565,0
|
|
20230612,155300,42645280,3565,3565,3565,3565,0
|
|
20230612,155200,42645280,3565,3565,3565,3565,0
|
|
20230612,155100,42645280,3565,3565,3565,3565,0
|
|
20230612,155000,42645280,3565,3565,3565,3565,0
|
|
20230612,154900,42645280,3565,3565,3565,3565,0
|
|
20230612,154800,42645280,3565,3565,3565,3565,0
|
|
20230612,154700,42645280,3565,3565,3565,3565,0
|
|
20230612,154600,42645280,3565,3565,3565,3565,0
|
|
20230612,154500,42645280,3565,3565,3565,3565,0
|
|
20230612,154400,42645280,3565,3565,3565,3565,0
|
|
20230612,154300,42645280,3565,3565,3565,3565,0
|
|
20230612,154200,42645280,3565,3565,3565,3565,0
|
|
20230612,154100,42645280,3565,3565,3565,3565,0
|
|
20230612,154000,42645280,3565,3565,3565,3565,0
|
|
20230612,153900,42645280,3565,3565,3565,3565,0
|
|
20230612,153800,42645280,3565,3565,3565,3565,0
|
|
20230612,153700,42645280,3565,3565,3565,3565,0
|
|
20230612,153600,42645280,3565,3565,3565,3565,0
|
|
20230612,153500,42645280,3565,3565,3565,3565,835
|
|
20230612,153400,42645280,3565,3565,3565,3565,0
|
|
20230612,153300,42645280,3565,3565,3565,3565,0
|
|
20230612,153200,42645280,3565,3565,3565,3565,0
|
|
20230612,153100,42645280,3565,3565,3565,3565,0
|
|
20230612,153000,42645280,3565,3565,3565,3565,835
|
|
20230612,152900,39668505,3555,3555,3555,3555,0
|
|
20230612,152800,39668505,3555,3555,3555,3555,0
|
|
20230612,152700,39668505,3555,3555,3555,3555,0
|
|
20230612,152600,39668505,3555,3555,3555,3555,0
|
|
20230612,152500,39668505,3555,3555,3555,3555,0
|
|
20230612,152400,39668505,3555,3555,3555,3555,0
|
|
20230612,152300,39668505,3555,3555,3555,3555,0
|
|
20230612,152200,39668505,3555,3555,3555,3555,0
|
|
20230612,152100,39668505,3555,3555,3555,3555,0
|
|
20230612,152000,39668505,3555,3555,3555,3555,0
|
|
20230612,151900,39668505,3555,3555,3555,3555,33
|
|
20230612,151800,39551190,3550,3550,3550,3550,738
|
|
20230612,151700,36931290,3550,3550,3550,3550,0
|
|
20230612,151600,36931290,3550,3550,3550,3550,0
|
|
20230612,151500,36931290,3550,3550,3550,3550,0
|
|
20230612,151400,36931290,3550,3550,3550,3550,0
|
|
20230612,151300,36931290,3550,3550,3550,3550,0
|
|
20230612,151200,36931290,3550,3550,3550,3550,0
|
|
20230612,151100,36931290,3550,3550,3550,3550,0
|
|
20230612,151000,36931290,3550,3550,3550,3550,0
|
|
20230612,150900,36931290,3550,3550,3550,3550,0
|
|
20230612,150800,36931290,3550,3550,3550,3550,0
|
|
20230612,150700,36931290,3550,3550,3550,3550,0
|
|
20230612,150600,36931290,3550,3550,3550,3550,0
|
|
20230612,150500,36931290,3550,3550,3550,3550,0
|
|
20230612,150400,36931290,3550,3550,3550,3550,0
|
|
20230612,150300,36931290,3550,3550,3550,3550,0
|
|
20230612,150200,36931290,3550,3545,3550,3545,1000
|
|
20230612,150100,33381970,3545,3545,3545,3545,0
|
|
20230612,150000,33381970,3545,3545,3545,3545,0
|
|
20230612,145900,33381970,3545,3545,3545,3545,0
|
|
20230612,145800,33381970,3545,3545,3545,3545,0
|
|
20230612,145700,33381970,3545,3545,3545,3545,0
|
|
20230612,145600,33381970,3545,3545,3545,3545,0
|
|
20230612,145500,33381970,3545,3545,3545,3545,0
|
|
20230612,145400,33381970,3545,3545,3545,3545,0
|
|
20230612,145300,33381970,3545,3545,3545,3545,0
|
|
20230612,145200,33381970,3545,3545,3545,3545,0
|
|
20230612,145100,33381970,3545,3545,3545,3545,0
|
|
20230612,145000,33381970,3545,3545,3545,3545,0
|
|
20230612,144900,33381970,3545,3545,3545,3545,0
|
|
20230612,144800,33381970,3545,3545,3545,3545,0
|
|
20230612,144700,33381970,3545,3545,3545,3545,0
|
|
20230612,144600,33381970,3545,3545,3545,3545,1
|
|
20230612,144500,33378425,3535,3535,3535,3535,0
|
|
20230612,144400,33378425,3535,3535,3535,3535,0
|
|
20230612,144300,33378425,3535,3535,3535,3535,0
|
|
20230612,144200,33378425,3535,3535,3535,3535,0
|
|
20230612,144100,33378425,3535,3535,3535,3535,0
|
|
20230612,144000,33378425,3535,3535,3535,3535,0
|
|
20230612,143900,33378425,3535,3535,3535,3535,0
|
|
20230612,143800,33378425,3535,3535,3535,3535,0
|
|
20230612,143700,33378425,3535,3535,3535,3535,0
|
|
20230612,143600,33378425,3535,3535,3535,3535,0
|
|
20230612,143500,33378425,3535,3535,3535,3535,0
|
|
20230612,143400,33378425,3535,3535,3535,3535,0
|
|
20230612,143300,33378425,3535,3535,3535,3535,0
|
|
20230612,143200,33378425,3535,3535,3535,3535,0
|
|
20230612,143100,33378425,3535,3535,3535,3535,0
|
|
20230612,143000,33378425,3535,3535,3535,3535,100
|
|
20230612,142900,33024925,3535,3535,3535,3535,0
|
|
20230612,142800,33024925,3535,3535,3535,3535,646
|
|
20230612,142700,30741315,3540,3540,3540,3540,1
|
|
20230612,142600,30737775,3550,3550,3550,3550,0
|
|
20230612,142500,30737775,3550,3550,3550,3550,0
|
|
20230612,142400,30737775,3550,3550,3550,3550,0
|
|
20230612,142300,30737775,3550,3550,3550,3550,0
|
|
20230612,142200,30737775,3550,3550,3550,3550,0
|
|
20230612,142100,30737775,3550,3550,3550,3550,0
|
|
20230612,142000,30737775,3550,3540,3550,3540,1910
|
|
20230612,141900,23966375,3550,3550,3550,3550,0
|
|
20230612,141800,23966375,3550,3550,3550,3550,0
|
|
20230612,141700,23966375,3550,3550,3550,3550,0
|
|
20230612,141600,23966375,3550,3550,3550,3550,0
|
|
20230612,141500,23966375,3550,3550,3550,3550,0
|
|
20230612,141400,23966375,3550,3550,3550,3550,0
|
|
20230612,141300,23966375,3550,3550,3550,3550,0
|
|
20230612,141200,23966375,3550,3550,3550,3550,0
|
|
20230612,141100,23966375,3550,3550,3550,3550,0
|
|
20230612,141000,23966375,3550,3550,3550,3550,0
|
|
20230612,140900,23966375,3550,3550,3550,3550,0
|
|
20230612,140800,23966375,3550,3550,3550,3550,0
|
|
20230612,140700,23966375,3550,3550,3550,3550,0
|
|
20230612,140600,23966375,3550,3550,3550,3550,0
|
|
20230612,140500,23966375,3550,3550,3550,3550,0
|
|
20230612,140400,23966375,3550,3550,3550,3550,0
|
|
20230612,140300,23966375,3550,3550,3550,3550,0
|
|
20230612,140200,23966375,3550,3550,3550,3550,0
|
|
20230612,140100,23966375,3550,3550,3550,3550,0
|
|
20230612,140000,23966375,3550,3550,3550,3550,0
|
|
20230612,135900,23966375,3550,3550,3550,3550,0
|
|
20230612,135800,23966375,3550,3550,3550,3550,0
|
|
20230612,135700,23966375,3550,3550,3550,3550,0
|
|
20230612,135600,23966375,3550,3550,3550,3550,0
|
|
20230612,135500,23966375,3550,3550,3550,3550,0
|
|
20230612,135400,23966375,3550,3550,3550,3550,0
|
|
20230612,135300,23966375,3550,3530,3550,3530,258
|
|
20230612,135200,23054645,3530,3530,3530,3530,0
|
|
20230612,135100,23054645,3530,3530,3530,3530,0
|
|
20230612,135000,23054645,3530,3530,3530,3530,23
|
|
20230612,134900,22973455,3545,3545,3545,3545,0
|
|
20230612,134800,22973455,3545,3545,3545,3545,0
|
|
20230612,134700,22973455,3545,3545,3545,3545,0
|
|
20230612,134600,22973455,3545,3545,3545,3545,0
|
|
20230612,134500,22973455,3545,3545,3545,3545,0
|
|
20230612,134400,22973455,3545,3545,3545,3545,0
|
|
20230612,134300,22973455,3545,3545,3545,3545,0
|
|
20230612,134200,22973455,3545,3545,3545,3545,0
|
|
20230612,134100,22973455,3545,3545,3545,3545,0
|
|
20230612,134000,22973455,3545,3545,3545,3545,0
|
|
20230612,133900,22973455,3545,3545,3545,3545,0
|
|
20230612,133800,22973455,3545,3545,3545,3545,0
|
|
20230612,133700,22973455,3545,3545,3545,3545,0
|
|
20230612,133600,22973455,3545,3545,3545,3545,0
|
|
20230612,133500,22973455,3545,3545,3545,3545,0
|
|
20230612,133400,22973455,3545,3545,3545,3545,0
|
|
20230612,133300,22973455,3545,3545,3545,3545,0
|
|
20230612,133200,22973455,3545,3545,3545,3545,0
|
|
20230612,133100,22973455,3545,3545,3545,3545,0
|
|
20230612,133000,22973455,3545,3545,3545,3545,0
|
|
20230612,132900,22973455,3545,3545,3545,3545,0
|
|
20230612,132800,22973455,3545,3545,3545,3545,0
|
|
20230612,132700,22973455,3545,3545,3545,3545,0
|
|
20230612,132600,22973455,3545,3545,3545,3545,0
|
|
20230612,132500,22973455,3545,3545,3545,3545,0
|
|
20230612,132400,22973455,3545,3545,3545,3545,0
|
|
20230612,132300,22973455,3545,3540,3545,3540,76
|
|
20230612,132200,22704355,3530,3540,3540,3530,87
|
|
20230612,132100,22397185,3525,3530,3530,3525,84
|
|
20230612,132000,22100925,3540,3540,3540,3540,0
|
|
20230612,131900,22100925,3540,3540,3540,3540,40
|
|
20230612,131800,21959325,3545,3545,3545,3545,0
|
|
20230612,131700,21959325,3545,3545,3545,3545,0
|
|
20230612,131600,21959325,3545,3545,3545,3545,0
|
|
20230612,131500,21959325,3545,3545,3545,3545,0
|
|
20230612,131400,21959325,3545,3545,3545,3545,0
|
|
20230612,131300,21959325,3545,3545,3545,3545,2
|
|
20230612,131200,21952235,3535,3545,3545,3535,14
|
|
20230612,131100,21902715,3530,3530,3530,3530,0
|
|
20230612,131000,21902715,3530,3540,3540,3530,300
|
|
20230612,130900,20843665,3545,3545,3545,3545,0
|
|
20230612,130800,20843665,3545,3545,3545,3545,1
|
|
20230612,130700,20840120,3550,3550,3550,3550,0
|
|
20230612,130600,20840120,3550,3550,3550,3550,0
|
|
20230612,130500,20840120,3550,3550,3550,3550,0
|
|
20230612,130400,20840120,3550,3550,3550,3550,3
|
|
20230612,130300,20829470,3555,3555,3555,3555,0
|
|
20230612,130200,20829470,3555,3555,3555,3555,0
|
|
20230612,130100,20829470,3555,3555,3555,3555,0
|
|
20230612,130000,20829470,3555,3555,3555,3555,0
|
|
20230612,125900,20829470,3555,3555,3555,3555,0
|
|
20230612,125800,20829470,3555,3555,3555,3555,0
|
|
20230612,125700,20829470,3555,3555,3555,3555,0
|
|
20230612,125600,20829470,3555,3555,3555,3555,0
|
|
20230612,125500,20829470,3555,3555,3555,3555,0
|
|
20230612,125400,20829470,3555,3555,3555,3555,0
|
|
20230612,125300,20829470,3555,3555,3555,3555,0
|
|
20230612,125200,20829470,3555,3555,3555,3555,0
|
|
20230612,125100,20829470,3555,3555,3555,3555,0
|
|
20230612,125000,20829470,3555,3555,3555,3555,0
|
|
20230612,124900,20829470,3555,3555,3555,3555,0
|
|
20230612,124800,20829470,3555,3555,3555,3555,0
|
|
20230612,124700,20829470,3555,3555,3555,3555,0
|
|
20230612,124600,20829470,3555,3555,3555,3555,0
|
|
20230612,124500,20829470,3555,3555,3555,3555,0
|
|
20230612,124400,20829470,3555,3555,3555,3555,0
|
|
20230612,124300,20829470,3555,3555,3555,3555,0
|
|
20230612,124200,20829470,3555,3555,3555,3555,0
|
|
20230612,124100,20829470,3555,3555,3555,3555,0
|
|
20230612,124000,20829470,3555,3555,3555,3555,0
|
|
20230612,123900,20829470,3555,3555,3555,3555,0
|
|
20230612,123800,20829470,3555,3555,3555,3555,0
|
|
20230612,123700,20829470,3555,3555,3555,3555,0
|
|
20230612,123600,20829470,3555,3555,3555,3555,0
|
|
20230612,123500,20829470,3555,3555,3555,3555,66
|
|
20230612,123400,20594840,3540,3530,3540,3530,1759
|
|
20230612,123300,14379870,3530,3530,3530,3530,0
|
|
20230612,123200,14379870,3530,3530,3530,3530,20
|
|
20230612,123100,14309270,3535,3535,3535,3535,0
|
|
20230612,123000,14309270,3535,3535,3535,3535,0
|
|
20230612,122900,14309270,3535,3535,3535,3535,0
|
|
20230612,122800,14309270,3535,3535,3535,3535,0
|
|
20230612,122700,14309270,3535,3535,3535,3535,0
|
|
20230612,122600,14309270,3535,3535,3535,3535,0
|
|
20230612,122500,14309270,3535,3535,3535,3535,0
|
|
20230612,122400,14309270,3535,3535,3535,3535,0
|
|
20230612,122300,14309270,3535,3535,3535,3535,0
|
|
20230612,122200,14309270,3535,3535,3535,3535,8
|
|
20230612,122100,14280990,3540,3540,3540,3540,0
|
|
20230612,122000,14280990,3540,3540,3540,3540,0
|
|
20230612,121900,14280990,3540,3540,3540,3540,0
|
|
20230612,121800,14280990,3540,3540,3540,3540,0
|
|
20230612,121700,14280990,3540,3540,3540,3540,3
|
|
20230612,121600,14270370,3540,3540,3540,3540,0
|
|
20230612,121500,14270370,3540,3540,3540,3540,0
|
|
20230612,121400,14270370,3540,3540,3540,3540,0
|
|
20230612,121300,14270370,3540,3540,3540,3540,0
|
|
20230612,121200,14270370,3540,3540,3540,3540,0
|
|
20230612,121100,14270370,3540,3540,3540,3540,0
|
|
20230612,121000,14270370,3540,3540,3540,3540,0
|
|
20230612,120900,14270370,3540,3540,3540,3540,0
|
|
20230612,120800,14270370,3540,3540,3540,3540,0
|
|
20230612,120700,14270370,3540,3540,3540,3540,0
|
|
20230612,120600,14270370,3540,3540,3540,3540,0
|
|
20230612,120500,14270370,3540,3540,3540,3540,0
|
|
20230612,120400,14270370,3540,3540,3540,3540,0
|
|
20230612,120300,14270370,3540,3540,3540,3540,0
|
|
20230612,120200,14270370,3540,3540,3540,3540,0
|
|
20230612,120100,14270370,3540,3540,3540,3540,0
|
|
20230612,120000,14270370,3540,3530,3540,3530,366
|
|
20230612,115900,12978110,3540,3540,3540,3540,123
|
|
20230612,115800,12542690,3540,3540,3540,3540,0
|
|
20230612,115700,12542690,3540,3540,3540,3540,0
|
|
20230612,115600,12542690,3540,3540,3540,3540,0
|
|
20230612,115500,12542690,3540,3540,3540,3540,126
|
|
20230612,115400,12096650,3540,3540,3540,3540,0
|
|
20230612,115300,12096650,3540,3540,3540,3540,0
|
|
20230612,115200,12096650,3540,3540,3540,3540,0
|
|
20230612,115100,12096650,3540,3540,3540,3540,0
|
|
20230612,115000,12096650,3540,3540,3540,3540,0
|
|
20230612,114900,12096650,3540,3540,3540,3540,0
|
|
20230612,114800,12096650,3540,3540,3540,3540,440
|
|
20230612,114700,10539050,3545,3545,3545,3545,156
|
|
20230612,114600,9986030,3550,3550,3550,3550,4
|
|
20230612,114500,9971830,3550,3550,3550,3550,1
|
|
20230612,114400,9968280,3555,3555,3555,3555,200
|
|
20230612,114300,9257280,3550,3550,3550,3550,0
|
|
20230612,114200,9257280,3550,3550,3550,3550,0
|
|
20230612,114100,9257280,3550,3550,3550,3550,0
|
|
20230612,114000,9257280,3550,3550,3550,3550,0
|
|
20230612,113900,9257280,3550,3550,3550,3550,1
|
|
20230612,113800,9253730,3550,3550,3550,3550,0
|
|
20230612,113700,9253730,3550,3550,3550,3550,0
|
|
20230612,113600,9253730,3550,3550,3550,3550,0
|
|
20230612,113500,9253730,3550,3550,3550,3550,0
|
|
20230612,113400,9253730,3550,3550,3550,3550,0
|
|
20230612,113300,9253730,3550,3550,3550,3550,0
|
|
20230612,113200,9253730,3550,3550,3550,3550,1
|
|
20230612,113100,9250180,3550,3550,3550,3550,0
|
|
20230612,113000,9250180,3550,3545,3550,3545,41
|
|
20230612,112900,9104785,3545,3545,3545,3545,14
|
|
20230612,112800,9055155,3550,3550,3550,3550,285
|
|
20230612,112700,8043405,3555,3555,3555,3555,0
|
|
20230612,112600,8043405,3555,3555,3555,3555,0
|
|
20230612,112500,8043405,3555,3555,3555,3555,0
|
|
20230612,112400,8043405,3555,3555,3555,3555,0
|
|
20230612,112300,8043405,3555,3555,3555,3555,0
|
|
20230612,112200,8043405,3555,3555,3555,3555,0
|
|
20230612,112100,8043405,3555,3555,3555,3555,0
|
|
20230612,112000,8043405,3555,3555,3555,3555,1
|
|
20230612,111900,8039850,3555,3555,3555,3555,0
|
|
20230612,111800,8039850,3555,3555,3555,3555,0
|
|
20230612,111700,8039850,3555,3555,3555,3555,0
|
|
20230612,111600,8039850,3555,3555,3555,3555,0
|
|
20230612,111500,8039850,3555,3555,3555,3555,0
|
|
20230612,111400,8039850,3555,3555,3555,3555,0
|
|
20230612,111300,8039850,3555,3555,3555,3555,0
|
|
20230612,111200,8039850,3555,3555,3555,3555,0
|
|
20230612,111100,8039850,3555,3555,3555,3555,0
|
|
20230612,111000,8039850,3555,3555,3555,3555,0
|
|
20230612,110900,8039850,3555,3555,3555,3555,0
|
|
20230612,110800,8039850,3555,3555,3555,3555,0
|
|
20230612,110700,8039850,3555,3555,3555,3555,0
|
|
20230612,110600,8039850,3555,3555,3555,3555,0
|
|
20230612,110500,8039850,3555,3555,3555,3555,0
|
|
20230612,110400,8039850,3555,3555,3555,3555,164
|
|
20230612,110300,7456830,3555,3555,3555,3555,0
|
|
20230612,110200,7456830,3555,3555,3555,3555,1
|
|
20230612,110100,7453275,3555,3555,3555,3555,1
|
|
20230612,110000,7449720,3555,3560,3560,3555,38
|
|
20230612,105900,7314445,3555,3555,3555,3555,0
|
|
20230612,105800,7314445,3555,3555,3555,3555,0
|
|
20230612,105700,7314445,3555,3555,3555,3555,0
|
|
20230612,105600,7314445,3555,3555,3555,3555,0
|
|
20230612,105500,7314445,3555,3555,3555,3555,0
|
|
20230612,105400,7314445,3555,3555,3555,3555,2
|
|
20230612,105300,7307335,3555,3555,3555,3555,2
|
|
20230612,105200,7300225,3550,3550,3550,3550,0
|
|
20230612,105100,7300225,3550,3550,3550,3550,0
|
|
20230612,105000,7300225,3550,3550,3550,3550,0
|
|
20230612,104900,7300225,3550,3550,3550,3550,0
|
|
20230612,104800,7300225,3550,3550,3550,3550,0
|
|
20230612,104700,7300225,3550,3550,3550,3550,0
|
|
20230612,104600,7300225,3550,3550,3550,3550,0
|
|
20230612,104500,7300225,3550,3550,3550,3550,0
|
|
20230612,104400,7300225,3550,3550,3550,3550,95
|
|
20230612,104300,6962975,3545,3545,3545,3545,0
|
|
20230612,104200,6962975,3545,3545,3545,3545,0
|
|
20230612,104100,6962975,3545,3545,3545,3545,0
|
|
20230612,104000,6962975,3545,3545,3545,3545,0
|
|
20230612,103900,6962975,3545,3545,3545,3545,0
|
|
20230612,103800,6962975,3545,3545,3545,3545,0
|
|
20230612,103700,6962975,3545,3545,3545,3545,0
|
|
20230612,103600,6962975,3545,3545,3545,3545,0
|
|
20230612,103500,6962975,3545,3545,3545,3545,0
|
|
20230612,103400,6962975,3545,3545,3545,3545,0
|
|
20230612,103300,6962975,3545,3545,3545,3545,0
|
|
20230612,103200,6962975,3545,3545,3545,3545,0
|
|
20230612,103100,6962975,3545,3545,3545,3545,0
|
|
20230612,103000,6962975,3545,3545,3545,3545,0
|
|
20230612,102900,6962975,3545,3545,3545,3545,0
|
|
20230612,102800,6962975,3545,3545,3545,3545,3
|
|
20230612,102700,6952340,3545,3545,3545,3545,0
|
|
20230612,102600,6952340,3545,3545,3545,3545,0
|
|
20230612,102500,6952340,3545,3545,3545,3545,0
|
|
20230612,102400,6952340,3545,3545,3545,3545,0
|
|
20230612,102300,6952340,3545,3545,3545,3545,0
|
|
20230612,102200,6952340,3545,3545,3545,3545,0
|
|
20230612,102100,6952340,3545,3545,3545,3545,0
|
|
20230612,102000,6952340,3545,3545,3545,3545,0
|
|
20230612,101900,6952340,3545,3545,3545,3545,0
|
|
20230612,101800,6952340,3545,3545,3545,3545,16
|
|
20230612,101700,6895620,3545,3545,3545,3545,0
|
|
20230612,101600,6895620,3545,3545,3545,3545,0
|
|
20230612,101500,6895620,3545,3545,3545,3545,0
|
|
20230612,101400,6895620,3545,3545,3545,3545,0
|
|
20230612,101300,6895620,3545,3545,3545,3545,0
|
|
20230612,101200,6895620,3545,3545,3545,3545,0
|
|
20230612,101100,6895620,3545,3545,3545,3545,0
|
|
20230612,101000,6895620,3545,3545,3545,3545,1
|
|
20230612,100900,6892075,3540,3540,3540,3540,0
|
|
20230612,100800,6892075,3540,3540,3540,3540,0
|
|
20230612,100700,6892075,3540,3540,3540,3540,0
|
|
20230612,100600,6892075,3540,3540,3540,3540,0
|
|
20230612,100500,6892075,3540,3540,3540,3540,0
|
|
20230612,100400,6892075,3540,3540,3540,3540,0
|
|
20230612,100300,6892075,3540,3540,3540,3540,0
|
|
20230612,100200,6892075,3540,3540,3540,3540,0
|
|
20230612,100100,6892075,3540,3540,3540,3540,0
|
|
20230612,100000,6892075,3540,3540,3540,3540,0
|
|
20230612,095900,6892075,3540,3540,3540,3540,0
|
|
20230612,095800,6892075,3540,3540,3540,3540,0
|
|
20230612,095700,6892075,3540,3540,3540,3540,0
|
|
20230612,095600,6892075,3540,3540,3540,3540,1
|
|
20230612,095500,6888535,3555,3555,3555,3555,0
|
|
20230612,095400,6888535,3555,3555,3555,3555,0
|
|
20230612,095300,6888535,3555,3555,3555,3555,0
|
|
20230612,095200,6888535,3555,3555,3555,3555,0
|
|
20230612,095100,6888535,3555,3555,3555,3555,0
|
|
20230612,095000,6888535,3555,3555,3555,3555,0
|
|
20230612,094900,6888535,3555,3555,3555,3555,0
|
|
20230612,094800,6888535,3555,3555,3555,3555,0
|
|
20230612,094700,6888535,3555,3555,3555,3555,0
|
|
20230612,094600,6888535,3555,3555,3555,3555,0
|
|
20230612,094500,6888535,3555,3555,3555,3555,0
|
|
20230612,094400,6888535,3555,3555,3555,3555,0
|
|
20230612,094300,6888535,3555,3555,3555,3555,0
|
|
20230612,094200,6888535,3555,3555,3555,3555,0
|
|
20230612,094100,6888535,3555,3555,3555,3555,0
|
|
20230612,094000,6888535,3555,3555,3555,3555,0
|
|
20230612,093900,6888535,3555,3555,3555,3555,0
|
|
20230612,093800,6888535,3555,3555,3555,3555,1
|
|
20230612,093700,6884980,3545,3545,3545,3545,0
|
|
20230612,093600,6884980,3545,3545,3545,3545,0
|
|
20230612,093500,6884980,3545,3545,3545,3545,11
|
|
20230612,093400,6845985,3530,3535,3535,3530,895
|
|
20230612,093300,3685615,3540,3540,3540,3540,105
|
|
20230612,093200,3313915,3540,3540,3540,3540,0
|
|
20230612,093100,3313915,3540,3540,3540,3540,0
|
|
20230612,093000,3313915,3540,3540,3540,3540,0
|
|
20230612,092900,3313915,3540,3540,3540,3540,0
|
|
20230612,092800,3313915,3540,3540,3540,3540,0
|
|
20230612,092700,3313915,3540,3540,3540,3540,0
|
|
20230612,092600,3313915,3540,3540,3540,3540,0
|
|
20230612,092500,3313915,3540,3540,3540,3540,0
|
|
20230612,092400,3313915,3540,3545,3545,3540,107
|
|
20230612,092300,2935105,3540,3540,3540,3540,0
|
|
20230612,092200,2935105,3540,3540,3540,3540,0
|
|
20230612,092100,2935105,3540,3540,3540,3540,0
|
|
20230612,092000,2935105,3540,3540,3540,3540,0
|
|
20230612,091900,2935105,3540,3540,3540,3540,0
|
|
20230612,091800,2935105,3540,3540,3540,3540,105
|
|
20230612,091700,2563405,3545,3545,3545,3545,0
|
|
20230612,091600,2563405,3545,3545,3545,3545,1
|
|
20230612,091500,2559860,3545,3545,3545,3545,0
|
|
20230612,091400,2559860,3545,3545,3545,3545,0
|
|
20230612,091300,2559860,3545,3545,3545,3545,0
|
|
20230612,091200,2559860,3545,3545,3545,3545,0
|
|
20230612,091100,2559860,3545,3545,3545,3545,0
|
|
20230612,091000,2559860,3545,3545,3545,3545,32
|
|
20230612,090900,2446420,3545,3545,3545,3545,0
|
|
20230612,090800,2446420,3545,3545,3545,3545,0
|
|
20230612,090700,2446420,3545,3545,3545,3545,92
|
|
20230612,090600,2120280,3545,3540,3545,3540,277
|
|
20230612,090500,1139675,3545,3550,3550,3545,51
|
|
20230612,090400,958730,3550,3550,3550,3550,0
|
|
20230612,090300,958730,3550,3550,3550,3550,0
|
|
20230612,090200,958730,3550,3550,3550,3550,0
|
|
20230612,090100,958730,3550,3550,3550,3550,0
|
|
20230612,090000,958730,3550,3565,3570,3550,270
|