613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191000,67532665,3520,3520,3520,3520,1433
|
|
20230613,190900,67532665,3520,3520,3520,3520,0
|
|
20230613,190800,67532665,3520,3520,3520,3520,0
|
|
20230613,190700,67532665,3520,3520,3520,3520,0
|
|
20230613,190600,67532665,3520,3520,3520,3520,0
|
|
20230613,190500,67532665,3520,3520,3520,3520,0
|
|
20230613,190400,67532665,3520,3520,3520,3520,0
|
|
20230613,190300,67532665,3520,3520,3520,3520,0
|
|
20230613,190200,67532665,3520,3520,3520,3520,0
|
|
20230613,190100,67532665,3520,3520,3520,3520,0
|
|
20230613,190000,67532665,3520,3520,3520,3520,0
|
|
20230613,185900,67532665,3520,3520,3520,3520,0
|
|
20230613,185800,67532665,3520,3520,3520,3520,0
|
|
20230613,185700,67532665,3520,3520,3520,3520,0
|
|
20230613,185600,67532665,3520,3520,3520,3520,0
|
|
20230613,185500,67532665,3520,3520,3520,3520,0
|
|
20230613,185400,67532665,3520,3520,3520,3520,0
|
|
20230613,185300,67532665,3520,3520,3520,3520,0
|
|
20230613,185200,67532665,3520,3520,3520,3520,0
|
|
20230613,185100,67532665,3520,3520,3520,3520,0
|
|
20230613,185000,67532665,3520,3520,3520,3520,0
|
|
20230613,184900,67532665,3520,3520,3520,3520,0
|
|
20230613,184800,67532665,3520,3520,3520,3520,0
|
|
20230613,184700,67532665,3520,3520,3520,3520,0
|
|
20230613,184600,67532665,3520,3520,3520,3520,0
|
|
20230613,184500,67532665,3520,3520,3520,3520,0
|
|
20230613,184400,67532665,3520,3520,3520,3520,0
|
|
20230613,184300,67532665,3520,3520,3520,3520,0
|
|
20230613,184200,67532665,3520,3520,3520,3520,0
|
|
20230613,184100,67532665,3520,3520,3520,3520,0
|
|
20230613,184000,67532665,3520,3520,3520,3520,1433
|
|
20230613,183900,67532665,3520,3520,3520,3520,0
|
|
20230613,183800,67532665,3520,3520,3520,3520,0
|
|
20230613,183700,67532665,3520,3520,3520,3520,0
|
|
20230613,183600,67532665,3520,3520,3520,3520,0
|
|
20230613,183500,67532665,3520,3520,3520,3520,0
|
|
20230613,183400,67532665,3520,3520,3520,3520,0
|
|
20230613,183300,67532665,3520,3520,3520,3520,0
|
|
20230613,183200,67532665,3520,3520,3520,3520,0
|
|
20230613,183100,67532665,3520,3520,3520,3520,0
|
|
20230613,183000,67532665,3520,3520,3520,3520,0
|
|
20230613,182900,67532665,3520,3520,3520,3520,0
|
|
20230613,182800,67532665,3520,3520,3520,3520,0
|
|
20230613,182700,67532665,3520,3520,3520,3520,0
|
|
20230613,182600,67532665,3520,3520,3520,3520,0
|
|
20230613,182500,67532665,3520,3520,3520,3520,0
|
|
20230613,182400,67532665,3520,3520,3520,3520,0
|
|
20230613,182300,67532665,3520,3520,3520,3520,0
|
|
20230613,182200,67532665,3520,3520,3520,3520,0
|
|
20230613,182100,67532665,3520,3520,3520,3520,0
|
|
20230613,182000,67532665,3520,3520,3520,3520,0
|
|
20230613,181900,67532665,3520,3520,3520,3520,0
|
|
20230613,181800,67532665,3520,3520,3520,3520,0
|
|
20230613,181700,67532665,3520,3520,3520,3520,0
|
|
20230613,181600,67532665,3520,3520,3520,3520,0
|
|
20230613,181500,67532665,3520,3520,3520,3520,0
|
|
20230613,181400,67532665,3520,3520,3520,3520,0
|
|
20230613,181300,67532665,3520,3520,3520,3520,0
|
|
20230613,181200,67532665,3520,3520,3520,3520,0
|
|
20230613,181100,67532665,3520,3520,3520,3520,0
|
|
20230613,181000,67532665,3520,3520,3520,3520,1433
|
|
20230613,180900,67532665,3520,3520,3520,3520,0
|
|
20230613,180800,67532665,3520,3520,3520,3520,0
|
|
20230613,180700,67532665,3520,3520,3520,3520,0
|
|
20230613,180600,67532665,3520,3520,3520,3520,0
|
|
20230613,180500,67532665,3520,3520,3520,3520,0
|
|
20230613,180400,67532665,3520,3520,3520,3520,0
|
|
20230613,180300,67532665,3520,3520,3520,3520,0
|
|
20230613,180200,67532665,3520,3520,3520,3520,0
|
|
20230613,180100,67532665,3520,3520,3520,3520,0
|
|
20230613,180000,67532665,3520,3520,3520,3520,0
|
|
20230613,175900,67532665,3520,3520,3520,3520,0
|
|
20230613,175800,67532665,3520,3520,3520,3520,0
|
|
20230613,175700,67532665,3520,3520,3520,3520,0
|
|
20230613,175600,67532665,3520,3520,3520,3520,0
|
|
20230613,175500,67532665,3520,3520,3520,3520,0
|
|
20230613,175400,67532665,3520,3520,3520,3520,0
|
|
20230613,175300,67532665,3520,3520,3520,3520,0
|
|
20230613,175200,67532665,3520,3520,3520,3520,0
|
|
20230613,175100,67532665,3520,3520,3520,3520,0
|
|
20230613,175000,67532665,3520,3520,3520,3520,0
|
|
20230613,174900,67532665,3520,3520,3520,3520,0
|
|
20230613,174800,67532665,3520,3520,3520,3520,0
|
|
20230613,174700,67532665,3520,3520,3520,3520,0
|
|
20230613,174600,67532665,3520,3520,3520,3520,0
|
|
20230613,174500,67532665,3520,3520,3520,3520,0
|
|
20230613,174400,67532665,3520,3520,3520,3520,0
|
|
20230613,174300,67532665,3520,3520,3520,3520,0
|
|
20230613,174200,67532665,3520,3520,3520,3520,0
|
|
20230613,174100,67532665,3520,3520,3520,3520,0
|
|
20230613,174000,67532665,3520,3520,3520,3520,1433
|
|
20230613,173900,67532665,3520,3520,3520,3520,0
|
|
20230613,173800,67532665,3520,3520,3520,3520,0
|
|
20230613,173700,67532665,3520,3520,3520,3520,0
|
|
20230613,173600,67532665,3520,3520,3520,3520,0
|
|
20230613,173500,67532665,3520,3520,3520,3520,0
|
|
20230613,173400,67532665,3520,3520,3520,3520,0
|
|
20230613,173300,67532665,3520,3520,3520,3520,0
|
|
20230613,173200,67532665,3520,3520,3520,3520,0
|
|
20230613,173100,67532665,3520,3520,3520,3520,0
|
|
20230613,173000,67532665,3520,3520,3520,3520,0
|
|
20230613,172900,67532665,3520,3520,3520,3520,0
|
|
20230613,172800,67532665,3520,3520,3520,3520,0
|
|
20230613,172700,67532665,3520,3520,3520,3520,0
|
|
20230613,172600,67532665,3520,3520,3520,3520,0
|
|
20230613,172500,67532665,3520,3520,3520,3520,0
|
|
20230613,172400,67532665,3520,3520,3520,3520,0
|
|
20230613,172300,67532665,3520,3520,3520,3520,0
|
|
20230613,172200,67532665,3520,3520,3520,3520,0
|
|
20230613,172100,67532665,3520,3520,3520,3520,0
|
|
20230613,172000,67532665,3520,3520,3520,3520,0
|
|
20230613,171900,67532665,3520,3520,3520,3520,0
|
|
20230613,171800,67532665,3520,3520,3520,3520,0
|
|
20230613,171700,67532665,3520,3520,3520,3520,0
|
|
20230613,171600,67532665,3520,3520,3520,3520,0
|
|
20230613,171500,67532665,3520,3520,3520,3520,0
|
|
20230613,171400,67532665,3520,3520,3520,3520,0
|
|
20230613,171300,67532665,3520,3520,3520,3520,0
|
|
20230613,171200,67532665,3520,3520,3520,3520,0
|
|
20230613,171100,67532665,3520,3520,3520,3520,0
|
|
20230613,171000,67532665,3520,3520,3520,3520,1433
|
|
20230613,170900,67532665,3520,3520,3520,3520,0
|
|
20230613,170800,67532665,3520,3520,3520,3520,0
|
|
20230613,170700,67532665,3520,3520,3520,3520,0
|
|
20230613,170600,67532665,3520,3520,3520,3520,0
|
|
20230613,170500,67532665,3520,3520,3520,3520,0
|
|
20230613,170400,67532665,3520,3520,3520,3520,0
|
|
20230613,170300,67532665,3520,3520,3520,3520,0
|
|
20230613,170200,67532665,3520,3520,3520,3520,0
|
|
20230613,170100,67532665,3520,3520,3520,3520,0
|
|
20230613,170000,67532665,3520,3520,3520,3520,0
|
|
20230613,165900,67532665,3520,3520,3520,3520,0
|
|
20230613,165800,67532665,3520,3520,3520,3520,0
|
|
20230613,165700,67532665,3520,3520,3520,3520,0
|
|
20230613,165600,67532665,3520,3520,3520,3520,0
|
|
20230613,165500,67532665,3520,3520,3520,3520,0
|
|
20230613,165400,67532665,3520,3520,3520,3520,0
|
|
20230613,165300,67532665,3520,3520,3520,3520,0
|
|
20230613,165200,67532665,3520,3520,3520,3520,0
|
|
20230613,165100,67532665,3520,3520,3520,3520,0
|
|
20230613,165000,67532665,3520,3520,3520,3520,0
|
|
20230613,164900,67532665,3520,3520,3520,3520,0
|
|
20230613,164800,67532665,3520,3520,3520,3520,0
|
|
20230613,164700,67532665,3520,3520,3520,3520,0
|
|
20230613,164600,67532665,3520,3520,3520,3520,0
|
|
20230613,164500,67532665,3520,3520,3520,3520,0
|
|
20230613,164400,67532665,3520,3520,3520,3520,0
|
|
20230613,164300,67532665,3520,3520,3520,3520,0
|
|
20230613,164200,67532665,3520,3520,3520,3520,0
|
|
20230613,164100,67532665,3520,3520,3520,3520,0
|
|
20230613,164000,67532665,3520,3520,3520,3520,1433
|
|
20230613,163900,67532665,3520,3520,3520,3520,0
|
|
20230613,163800,67532665,3520,3520,3520,3520,0
|
|
20230613,163700,67532665,3520,3520,3520,3520,0
|
|
20230613,163600,67532665,3520,3520,3520,3520,0
|
|
20230613,163500,67532665,3520,3520,3520,3520,0
|
|
20230613,163400,67532665,3520,3520,3520,3520,0
|
|
20230613,163300,67532665,3520,3520,3520,3520,0
|
|
20230613,163200,67532665,3520,3520,3520,3520,0
|
|
20230613,163100,67532665,3520,3520,3520,3520,0
|
|
20230613,163000,67532665,3520,3520,3520,3520,0
|
|
20230613,162900,67532665,3520,3520,3520,3520,0
|
|
20230613,162800,67532665,3520,3520,3520,3520,0
|
|
20230613,162700,67532665,3520,3520,3520,3520,0
|
|
20230613,162600,67532665,3520,3520,3520,3520,0
|
|
20230613,162500,67532665,3520,3520,3520,3520,0
|
|
20230613,162400,67532665,3520,3520,3520,3520,0
|
|
20230613,162300,67532665,3520,3520,3520,3520,0
|
|
20230613,162200,67532665,3520,3520,3520,3520,0
|
|
20230613,162100,67532665,3520,3520,3520,3520,0
|
|
20230613,162000,67532665,3520,3520,3520,3520,0
|
|
20230613,161900,67532665,3520,3520,3520,3520,0
|
|
20230613,161800,67532665,3520,3520,3520,3520,0
|
|
20230613,161700,67532665,3520,3520,3520,3520,0
|
|
20230613,161600,67532665,3520,3520,3520,3520,0
|
|
20230613,161500,67532665,3520,3520,3520,3520,0
|
|
20230613,161400,67532665,3520,3520,3520,3520,0
|
|
20230613,161300,67532665,3520,3520,3520,3520,0
|
|
20230613,161200,67532665,3520,3520,3520,3520,0
|
|
20230613,161100,67532665,3520,3520,3520,3520,0
|
|
20230613,161000,67532665,3520,3520,3520,3520,1433
|
|
20230613,160900,67532665,3520,3520,3520,3520,0
|
|
20230613,160800,67532665,3520,3520,3520,3520,0
|
|
20230613,160700,67532665,3520,3520,3520,3520,0
|
|
20230613,160600,67532665,3520,3520,3520,3520,0
|
|
20230613,160500,67532665,3520,3520,3520,3520,0
|
|
20230613,160400,67532665,3520,3520,3520,3520,0
|
|
20230613,160300,67532665,3520,3520,3520,3520,0
|
|
20230613,160200,67532665,3520,3520,3520,3520,0
|
|
20230613,160100,67532665,3520,3520,3520,3520,0
|
|
20230613,160000,67532665,3520,3520,3520,3520,0
|
|
20230613,155900,67532665,3520,3520,3520,3520,0
|
|
20230613,155800,67532665,3520,3520,3520,3520,0
|
|
20230613,155700,67532665,3520,3520,3520,3520,0
|
|
20230613,155600,67532665,3520,3520,3520,3520,0
|
|
20230613,155500,67532665,3520,3520,3520,3520,0
|
|
20230613,155400,67532665,3520,3520,3520,3520,0
|
|
20230613,155300,67532665,3520,3520,3520,3520,0
|
|
20230613,155200,67532665,3520,3520,3520,3520,0
|
|
20230613,155100,67532665,3520,3520,3520,3520,0
|
|
20230613,155000,67532665,3520,3520,3520,3520,0
|
|
20230613,154900,67532665,3520,3520,3520,3520,0
|
|
20230613,154800,67532665,3520,3520,3520,3520,0
|
|
20230613,154700,67532665,3520,3520,3520,3520,0
|
|
20230613,154600,67532665,3520,3520,3520,3520,0
|
|
20230613,154500,67532665,3520,3520,3520,3520,0
|
|
20230613,154400,67532665,3520,3520,3520,3520,0
|
|
20230613,154300,67532665,3520,3520,3520,3520,0
|
|
20230613,154200,67532665,3520,3520,3520,3520,0
|
|
20230613,154100,67532665,3520,3520,3520,3520,0
|
|
20230613,154000,67532665,3520,3520,3520,3520,1433
|
|
20230613,153900,67532665,3520,3520,3520,3520,0
|
|
20230613,153800,67532665,3520,3520,3520,3520,0
|
|
20230613,153700,67532665,3520,3520,3520,3520,0
|
|
20230613,153600,67532665,3520,3520,3520,3520,0
|
|
20230613,153500,67532665,3520,3520,3520,3520,0
|
|
20230613,153400,67532665,3520,3520,3520,3520,0
|
|
20230613,153300,67532665,3520,3520,3520,3520,0
|
|
20230613,153200,67532665,3520,3520,3520,3520,0
|
|
20230613,153100,67532665,3520,3520,3520,3520,0
|
|
20230613,153000,67532665,3520,3520,3520,3520,1433
|
|
20230613,152900,62488505,3530,3530,3530,3530,0
|
|
20230613,152800,62488505,3530,3530,3530,3530,0
|
|
20230613,152700,62488505,3530,3530,3530,3530,0
|
|
20230613,152600,62488505,3530,3530,3530,3530,0
|
|
20230613,152500,62488505,3530,3530,3530,3530,0
|
|
20230613,152400,62488505,3530,3530,3530,3530,0
|
|
20230613,152300,62488505,3530,3530,3530,3530,0
|
|
20230613,152200,62488505,3530,3530,3530,3530,0
|
|
20230613,152100,62488505,3530,3530,3530,3530,0
|
|
20230613,152000,62488505,3530,3530,3530,3530,0
|
|
20230613,151900,62488505,3530,3530,3530,3530,1000
|
|
20230613,151800,58958505,3530,3530,3530,3530,0
|
|
20230613,151700,58958505,3530,3530,3530,3530,0
|
|
20230613,151600,58958505,3530,3530,3530,3530,0
|
|
20230613,151500,58958505,3530,3530,3530,3530,0
|
|
20230613,151400,58958505,3530,3530,3530,3530,0
|
|
20230613,151300,58958505,3530,3530,3530,3530,0
|
|
20230613,151200,58958505,3530,3530,3530,3530,0
|
|
20230613,151100,58958505,3530,3530,3530,3530,0
|
|
20230613,151000,58958505,3530,3530,3530,3530,0
|
|
20230613,150900,58958505,3530,3530,3530,3530,0
|
|
20230613,150800,58958505,3530,3530,3530,3530,0
|
|
20230613,150700,58958505,3530,3530,3530,3530,0
|
|
20230613,150600,58958505,3530,3530,3530,3530,1
|
|
20230613,150500,58954975,3515,3515,3515,3515,0
|
|
20230613,150400,58954975,3515,3510,3515,3505,1581
|
|
20230613,150300,53401310,3510,3510,3510,3510,7
|
|
20230613,150200,53376740,3510,3510,3510,3510,0
|
|
20230613,150100,53376740,3510,3510,3510,3510,0
|
|
20230613,150000,53376740,3510,3510,3510,3510,0
|
|
20230613,145900,53376740,3510,3510,3510,3510,0
|
|
20230613,145800,53376740,3510,3525,3525,3510,2272
|
|
20230613,145700,45400855,3520,3520,3520,3520,0
|
|
20230613,145600,45400855,3520,3520,3520,3520,0
|
|
20230613,145500,45400855,3520,3520,3520,3520,0
|
|
20230613,145400,45400855,3520,3520,3520,3520,7
|
|
20230613,145300,45376215,3515,3515,3515,3515,63
|
|
20230613,145200,45154770,3510,3530,3530,3510,2835
|
|
20230613,145100,35180930,3535,3535,3535,3535,0
|
|
20230613,145000,35180930,3535,3535,3535,3535,0
|
|
20230613,144900,35180930,3535,3535,3535,3535,0
|
|
20230613,144800,35180930,3535,3535,3535,3535,0
|
|
20230613,144700,35180930,3535,3535,3535,3535,0
|
|
20230613,144600,35180930,3535,3535,3535,3535,0
|
|
20230613,144500,35180930,3535,3535,3535,3535,0
|
|
20230613,144400,35180930,3535,3535,3535,3535,0
|
|
20230613,144300,35180930,3535,3535,3535,3535,0
|
|
20230613,144200,35180930,3535,3535,3535,3535,0
|
|
20230613,144100,35180930,3535,3535,3535,3535,0
|
|
20230613,144000,35180930,3535,3535,3535,3535,0
|
|
20230613,143900,35180930,3535,3535,3535,3535,0
|
|
20230613,143800,35180930,3535,3535,3535,3535,0
|
|
20230613,143700,35180930,3535,3535,3535,3535,0
|
|
20230613,143600,35180930,3535,3535,3535,3535,84
|
|
20230613,143500,34883990,3535,3535,3535,3535,1
|
|
20230613,143400,34880455,3520,3520,3520,3520,674
|
|
20230613,143300,32507975,3520,3525,3525,3520,826
|
|
20230613,143200,29598950,3525,3525,3525,3525,0
|
|
20230613,143100,29598950,3525,3525,3525,3525,0
|
|
20230613,143000,29598950,3525,3525,3525,3525,0
|
|
20230613,142900,29598950,3525,3525,3525,3525,0
|
|
20230613,142800,29598950,3525,3525,3525,3525,0
|
|
20230613,142700,29598950,3525,3530,3530,3525,100
|
|
20230613,142600,29245955,3540,3540,3540,3540,0
|
|
20230613,142500,29245955,3540,3530,3540,3530,758
|
|
20230613,142400,26567445,3540,3540,3540,3540,0
|
|
20230613,142300,26567445,3540,3535,3540,3535,210
|
|
20230613,142200,25824545,3535,3535,3535,3535,20
|
|
20230613,142100,25753845,3535,3540,3540,3535,305
|
|
20230613,142000,24674230,3540,3540,3540,3540,13
|
|
20230613,141900,24628210,3540,3540,3540,3535,346
|
|
20230613,141800,23403455,3540,3540,3540,3540,0
|
|
20230613,141700,23403455,3540,3540,3540,3540,0
|
|
20230613,141600,23403455,3540,3540,3540,3540,0
|
|
20230613,141500,23403455,3540,3540,3540,3540,0
|
|
20230613,141400,23403455,3540,3540,3540,3540,0
|
|
20230613,141300,23403455,3540,3540,3540,3540,0
|
|
20230613,141200,23403455,3540,3540,3540,3540,0
|
|
20230613,141100,23403455,3540,3540,3540,3540,3
|
|
20230613,141000,23392835,3545,3545,3545,3545,0
|
|
20230613,140900,23392835,3545,3545,3545,3545,0
|
|
20230613,140800,23392835,3545,3545,3545,3545,0
|
|
20230613,140700,23392835,3545,3545,3545,3545,0
|
|
20230613,140600,23392835,3545,3545,3545,3545,0
|
|
20230613,140500,23392835,3545,3545,3545,3545,0
|
|
20230613,140400,23392835,3545,3545,3545,3545,0
|
|
20230613,140300,23392835,3545,3545,3545,3545,0
|
|
20230613,140200,23392835,3545,3545,3545,3545,0
|
|
20230613,140100,23392835,3545,3545,3545,3545,0
|
|
20230613,140000,23392835,3545,3545,3545,3545,0
|
|
20230613,135900,23392835,3545,3545,3545,3545,0
|
|
20230613,135800,23392835,3545,3545,3545,3545,0
|
|
20230613,135700,23392835,3545,3545,3545,3545,1
|
|
20230613,135600,23389290,3540,3540,3540,3540,0
|
|
20230613,135500,23389290,3540,3540,3540,3540,0
|
|
20230613,135400,23389290,3540,3540,3540,3540,0
|
|
20230613,135300,23389290,3540,3540,3540,3540,0
|
|
20230613,135200,23389290,3540,3540,3540,3540,0
|
|
20230613,135100,23389290,3540,3540,3540,3540,0
|
|
20230613,135000,23389290,3540,3540,3540,3540,0
|
|
20230613,134900,23389290,3540,3540,3540,3540,0
|
|
20230613,134800,23389290,3540,3540,3540,3540,10
|
|
20230613,134700,23353890,3545,3545,3545,3545,0
|
|
20230613,134600,23353890,3545,3545,3545,3545,0
|
|
20230613,134500,23353890,3545,3545,3545,3545,0
|
|
20230613,134400,23353890,3545,3545,3545,3545,0
|
|
20230613,134300,23353890,3545,3545,3545,3545,0
|
|
20230613,134200,23353890,3545,3545,3545,3545,0
|
|
20230613,134100,23353890,3545,3545,3545,3545,0
|
|
20230613,134000,23353890,3545,3545,3545,3545,0
|
|
20230613,133900,23353890,3545,3545,3545,3545,0
|
|
20230613,133800,23353890,3545,3535,3545,3535,282
|
|
20230613,133700,22356690,3540,3540,3540,3540,0
|
|
20230613,133600,22356690,3540,3540,3540,3540,0
|
|
20230613,133500,22356690,3540,3540,3540,3540,0
|
|
20230613,133400,22356690,3540,3540,3540,3540,3
|
|
20230613,133300,22346070,3545,3545,3545,3545,0
|
|
20230613,133200,22346070,3545,3545,3545,3545,0
|
|
20230613,133100,22346070,3545,3545,3545,3545,10
|
|
20230613,133000,22310620,3545,3545,3545,3545,0
|
|
20230613,132900,22310620,3545,3545,3545,3545,0
|
|
20230613,132800,22310620,3545,3545,3545,3545,0
|
|
20230613,132700,22310620,3545,3545,3545,3545,0
|
|
20230613,132600,22310620,3545,3545,3545,3545,0
|
|
20230613,132500,22310620,3545,3545,3545,3545,0
|
|
20230613,132400,22310620,3545,3545,3545,3545,0
|
|
20230613,132300,22310620,3545,3545,3545,3545,0
|
|
20230613,132200,22310620,3545,3545,3545,3545,0
|
|
20230613,132100,22310620,3545,3545,3545,3545,0
|
|
20230613,132000,22310620,3545,3545,3545,3545,0
|
|
20230613,131900,22310620,3545,3545,3545,3545,0
|
|
20230613,131800,22310620,3545,3545,3545,3545,0
|
|
20230613,131700,22310620,3545,3545,3545,3545,0
|
|
20230613,131600,22310620,3545,3545,3545,3545,0
|
|
20230613,131500,22310620,3545,3545,3545,3545,0
|
|
20230613,131400,22310620,3545,3545,3545,3545,0
|
|
20230613,131300,22310620,3545,3545,3545,3545,0
|
|
20230613,131200,22310620,3545,3545,3545,3545,0
|
|
20230613,131100,22310620,3545,3545,3545,3545,0
|
|
20230613,131000,22310620,3545,3545,3545,3545,0
|
|
20230613,130900,22310620,3545,3545,3545,3545,0
|
|
20230613,130800,22310620,3545,3545,3545,3545,0
|
|
20230613,130700,22310620,3545,3545,3545,3545,0
|
|
20230613,130600,22310620,3545,3545,3545,3545,0
|
|
20230613,130500,22310620,3545,3545,3545,3545,0
|
|
20230613,130400,22310620,3545,3545,3545,3545,0
|
|
20230613,130300,22310620,3545,3545,3545,3545,0
|
|
20230613,130200,22310620,3545,3545,3545,3545,0
|
|
20230613,130100,22310620,3545,3545,3545,3545,0
|
|
20230613,130000,22310620,3545,3545,3545,3545,0
|
|
20230613,125900,22310620,3545,3545,3545,3545,0
|
|
20230613,125800,22310620,3545,3545,3545,3545,0
|
|
20230613,125700,22310620,3545,3545,3545,3545,0
|
|
20230613,125600,22310620,3545,3545,3545,3545,0
|
|
20230613,125500,22310620,3545,3545,3545,3545,100
|
|
20230613,125400,21956120,3540,3540,3540,3540,0
|
|
20230613,125300,21956120,3540,3540,3540,3540,0
|
|
20230613,125200,21956120,3540,3540,3540,3540,0
|
|
20230613,125100,21956120,3540,3540,3540,3540,0
|
|
20230613,125000,21956120,3540,3540,3540,3540,0
|
|
20230613,124900,21956120,3540,3540,3540,3540,0
|
|
20230613,124800,21956120,3540,3540,3540,3540,0
|
|
20230613,124700,21956120,3540,3540,3540,3540,0
|
|
20230613,124600,21956120,3540,3540,3540,3540,0
|
|
20230613,124500,21956120,3540,3540,3540,3540,0
|
|
20230613,124400,21956120,3540,3540,3540,3540,0
|
|
20230613,124300,21956120,3540,3540,3540,3540,53
|
|
20230613,124200,21768500,3545,3545,3545,3545,0
|
|
20230613,124100,21768500,3545,3545,3545,3545,0
|
|
20230613,124000,21768500,3545,3545,3545,3545,0
|
|
20230613,123900,21768500,3545,3545,3545,3545,0
|
|
20230613,123800,21768500,3545,3545,3545,3545,0
|
|
20230613,123700,21768500,3545,3545,3545,3545,79
|
|
20230613,123600,21488445,3545,3545,3545,3545,0
|
|
20230613,123500,21488445,3545,3545,3545,3545,0
|
|
20230613,123400,21488445,3545,3545,3545,3545,0
|
|
20230613,123300,21488445,3545,3545,3545,3545,0
|
|
20230613,123200,21488445,3545,3545,3545,3545,0
|
|
20230613,123100,21488445,3545,3545,3545,3545,4
|
|
20230613,123000,21474265,3545,3545,3545,3545,0
|
|
20230613,122900,21474265,3545,3545,3545,3545,0
|
|
20230613,122800,21474265,3545,3545,3545,3545,0
|
|
20230613,122700,21474265,3545,3545,3545,3545,0
|
|
20230613,122600,21474265,3545,3545,3545,3545,1
|
|
20230613,122500,21470720,3545,3545,3545,3545,0
|
|
20230613,122400,21470720,3545,3540,3545,3540,22
|
|
20230613,122300,21392835,3540,3540,3540,3540,0
|
|
20230613,122200,21392835,3540,3540,3540,3540,0
|
|
20230613,122100,21392835,3540,3540,3540,3540,0
|
|
20230613,122000,21392835,3540,3540,3540,3540,0
|
|
20230613,121900,21392835,3540,3540,3540,3540,0
|
|
20230613,121800,21392835,3540,3540,3540,3540,0
|
|
20230613,121700,21392835,3540,3540,3540,3540,0
|
|
20230613,121600,21392835,3540,3540,3540,3540,0
|
|
20230613,121500,21392835,3540,3540,3540,3540,0
|
|
20230613,121400,21392835,3540,3540,3540,3540,0
|
|
20230613,121300,21392835,3540,3540,3540,3540,0
|
|
20230613,121200,21392835,3540,3540,3540,3540,20
|
|
20230613,121100,21322035,3540,3540,3540,3540,28
|
|
20230613,121000,21222915,3540,3540,3540,3540,0
|
|
20230613,120900,21222915,3540,3540,3540,3540,0
|
|
20230613,120800,21222915,3540,3540,3540,3540,0
|
|
20230613,120700,21222915,3540,3540,3540,3540,0
|
|
20230613,120600,21222915,3540,3540,3540,3540,0
|
|
20230613,120500,21222915,3540,3540,3540,3540,0
|
|
20230613,120400,21222915,3540,3540,3540,3540,0
|
|
20230613,120300,21222915,3540,3540,3540,3540,0
|
|
20230613,120200,21222915,3540,3540,3540,3540,0
|
|
20230613,120100,21222915,3540,3540,3540,3540,0
|
|
20230613,120000,21222915,3540,3540,3540,3540,0
|
|
20230613,115900,21222915,3540,3540,3540,3540,0
|
|
20230613,115800,21222915,3540,3540,3540,3540,0
|
|
20230613,115700,21222915,3540,3540,3540,3540,0
|
|
20230613,115600,21222915,3540,3540,3540,3540,0
|
|
20230613,115500,21222915,3540,3540,3540,3540,0
|
|
20230613,115400,21222915,3540,3540,3540,3540,0
|
|
20230613,115300,21222915,3540,3540,3540,3540,0
|
|
20230613,115200,21222915,3540,3540,3540,3540,0
|
|
20230613,115100,21222915,3540,3540,3540,3540,0
|
|
20230613,115000,21222915,3540,3540,3540,3540,0
|
|
20230613,114900,21222915,3540,3540,3540,3540,0
|
|
20230613,114800,21222915,3540,3540,3540,3540,0
|
|
20230613,114700,21222915,3540,3540,3540,3540,0
|
|
20230613,114600,21222915,3540,3540,3540,3540,0
|
|
20230613,114500,21222915,3540,3540,3540,3540,0
|
|
20230613,114400,21222915,3540,3540,3540,3540,0
|
|
20230613,114300,21222915,3540,3540,3540,3540,0
|
|
20230613,114200,21222915,3540,3540,3540,3540,1
|
|
20230613,114100,21219375,3540,3540,3540,3540,0
|
|
20230613,114000,21219375,3540,3540,3540,3540,0
|
|
20230613,113900,21219375,3540,3540,3540,3540,0
|
|
20230613,113800,21219375,3540,3540,3540,3540,0
|
|
20230613,113700,21219375,3540,3540,3540,3540,0
|
|
20230613,113600,21219375,3540,3540,3540,3540,0
|
|
20230613,113500,21219375,3540,3540,3540,3540,0
|
|
20230613,113400,21219375,3540,3540,3540,3540,0
|
|
20230613,113300,21219375,3540,3540,3540,3540,0
|
|
20230613,113200,21219375,3540,3540,3540,3540,0
|
|
20230613,113100,21219375,3540,3540,3540,3540,0
|
|
20230613,113000,21219375,3540,3540,3540,3540,0
|
|
20230613,112900,21219375,3540,3540,3540,3540,0
|
|
20230613,112800,21219375,3540,3540,3540,3540,0
|
|
20230613,112700,21219375,3540,3540,3540,3540,0
|
|
20230613,112600,21219375,3540,3540,3540,3540,0
|
|
20230613,112500,21219375,3540,3540,3540,3540,0
|
|
20230613,112400,21219375,3540,3540,3540,3540,0
|
|
20230613,112300,21219375,3540,3540,3540,3540,0
|
|
20230613,112200,21219375,3540,3540,3540,3540,0
|
|
20230613,112100,21219375,3540,3540,3540,3540,0
|
|
20230613,112000,21219375,3540,3540,3540,3540,0
|
|
20230613,111900,21219375,3540,3540,3540,3540,0
|
|
20230613,111800,21219375,3540,3540,3540,3540,0
|
|
20230613,111700,21219375,3540,3540,3540,3540,0
|
|
20230613,111600,21219375,3540,3540,3540,3540,0
|
|
20230613,111500,21219375,3540,3540,3540,3540,0
|
|
20230613,111400,21219375,3540,3540,3540,3540,0
|
|
20230613,111300,21219375,3540,3540,3540,3540,0
|
|
20230613,111200,21219375,3540,3540,3540,3540,0
|
|
20230613,111100,21219375,3540,3540,3540,3540,0
|
|
20230613,111000,21219375,3540,3540,3540,3540,0
|
|
20230613,110900,21219375,3540,3540,3540,3540,0
|
|
20230613,110800,21219375,3540,3540,3540,3540,0
|
|
20230613,110700,21219375,3540,3540,3540,3540,0
|
|
20230613,110600,21219375,3540,3540,3540,3540,0
|
|
20230613,110500,21219375,3540,3540,3540,3540,0
|
|
20230613,110400,21219375,3540,3540,3540,3540,0
|
|
20230613,110300,21219375,3540,3540,3540,3540,0
|
|
20230613,110200,21219375,3540,3540,3540,3540,9
|
|
20230613,110100,21187515,3545,3545,3545,3545,0
|
|
20230613,110000,21187515,3545,3540,3545,3540,28
|
|
20230613,105900,21088265,3540,3540,3540,3540,0
|
|
20230613,105800,21088265,3540,3540,3540,3540,0
|
|
20230613,105700,21088265,3540,3540,3540,3540,20
|
|
20230613,105600,21017465,3535,3535,3535,3535,46
|
|
20230613,105500,20854855,3540,3540,3540,3540,0
|
|
20230613,105400,20854855,3540,3540,3540,3540,0
|
|
20230613,105300,20854855,3540,3540,3540,3540,0
|
|
20230613,105200,20854855,3540,3540,3540,3540,0
|
|
20230613,105100,20854855,3540,3540,3540,3540,0
|
|
20230613,105000,20854855,3540,3540,3540,3540,0
|
|
20230613,104900,20854855,3540,3540,3540,3540,0
|
|
20230613,104800,20854855,3540,3540,3540,3540,0
|
|
20230613,104700,20854855,3540,3540,3540,3540,0
|
|
20230613,104600,20854855,3540,3540,3540,3540,0
|
|
20230613,104500,20854855,3540,3540,3540,3540,27
|
|
20230613,104400,20759275,3540,3540,3540,3540,1
|
|
20230613,104300,20755735,3540,3540,3540,3540,0
|
|
20230613,104200,20755735,3540,3540,3540,3540,0
|
|
20230613,104100,20755735,3540,3540,3540,3540,0
|
|
20230613,104000,20755735,3540,3540,3540,3540,0
|
|
20230613,103900,20755735,3540,3540,3540,3540,0
|
|
20230613,103800,20755735,3540,3540,3540,3540,0
|
|
20230613,103700,20755735,3540,3540,3540,3540,0
|
|
20230613,103600,20755735,3540,3540,3540,3540,0
|
|
20230613,103500,20755735,3540,3540,3540,3540,0
|
|
20230613,103400,20755735,3540,3540,3540,3540,0
|
|
20230613,103300,20755735,3540,3540,3540,3540,1
|
|
20230613,103200,20752195,3530,3530,3530,3530,0
|
|
20230613,103100,20752195,3530,3530,3530,3530,0
|
|
20230613,103000,20752195,3530,3530,3530,3530,0
|
|
20230613,102900,20752195,3530,3520,3530,3520,620
|
|
20230613,102800,18566695,3540,3540,3540,3540,41
|
|
20230613,102700,18421555,3550,3550,3550,3550,0
|
|
20230613,102600,18421555,3550,3550,3550,3550,0
|
|
20230613,102500,18421555,3550,3550,3550,3550,0
|
|
20230613,102400,18421555,3550,3550,3550,3550,0
|
|
20230613,102300,18421555,3550,3550,3550,3550,0
|
|
20230613,102200,18421555,3550,3550,3550,3550,0
|
|
20230613,102100,18421555,3550,3550,3550,3550,0
|
|
20230613,102000,18421555,3550,3550,3550,3550,0
|
|
20230613,101900,18421555,3550,3550,3550,3550,0
|
|
20230613,101800,18421555,3550,3550,3550,3550,0
|
|
20230613,101700,18421555,3550,3550,3550,3550,0
|
|
20230613,101600,18421555,3550,3550,3550,3550,0
|
|
20230613,101500,18421555,3550,3550,3550,3550,0
|
|
20230613,101400,18421555,3550,3550,3550,3550,1
|
|
20230613,101300,18418005,3550,3550,3550,3550,0
|
|
20230613,101200,18418005,3550,3550,3550,3550,0
|
|
20230613,101100,18418005,3550,3550,3550,3550,0
|
|
20230613,101000,18418005,3550,3550,3550,3550,0
|
|
20230613,100900,18418005,3550,3550,3550,3550,0
|
|
20230613,100800,18418005,3550,3550,3550,3550,0
|
|
20230613,100700,18418005,3550,3550,3550,3550,0
|
|
20230613,100600,18418005,3550,3550,3550,3550,0
|
|
20230613,100500,18418005,3550,3550,3550,3550,0
|
|
20230613,100400,18418005,3550,3550,3550,3550,0
|
|
20230613,100300,18418005,3550,3550,3550,3550,0
|
|
20230613,100200,18418005,3550,3550,3550,3550,0
|
|
20230613,100100,18418005,3550,3550,3550,3550,0
|
|
20230613,100000,18418005,3550,3550,3550,3550,0
|
|
20230613,095900,18418005,3550,3550,3550,3550,0
|
|
20230613,095800,18418005,3550,3550,3550,3550,0
|
|
20230613,095700,18418005,3550,3550,3550,3550,0
|
|
20230613,095600,18418005,3550,3550,3550,3550,0
|
|
20230613,095500,18418005,3550,3550,3550,3550,0
|
|
20230613,095400,18418005,3550,3550,3550,3550,0
|
|
20230613,095300,18418005,3550,3550,3550,3550,0
|
|
20230613,095200,18418005,3550,3550,3550,3550,0
|
|
20230613,095100,18418005,3550,3550,3550,3550,0
|
|
20230613,095000,18418005,3550,3550,3550,3550,0
|
|
20230613,094900,18418005,3550,3545,3550,3515,2358
|
|
20230613,094800,10071985,3560,3560,3560,3560,40
|
|
20230613,094700,9929585,3560,3560,3560,3560,0
|
|
20230613,094600,9929585,3560,3560,3560,3560,0
|
|
20230613,094500,9929585,3560,3560,3560,3560,0
|
|
20230613,094400,9929585,3560,3560,3560,3560,0
|
|
20230613,094300,9929585,3560,3560,3560,3560,0
|
|
20230613,094200,9929585,3560,3560,3560,3560,0
|
|
20230613,094100,9929585,3560,3560,3560,3560,0
|
|
20230613,094000,9929585,3560,3560,3560,3560,30
|
|
20230613,093900,9822785,3565,3565,3565,3565,0
|
|
20230613,093800,9822785,3565,3565,3565,3565,1
|
|
20230613,093700,9819220,3570,3570,3570,3570,0
|
|
20230613,093600,9819220,3570,3570,3570,3570,0
|
|
20230613,093500,9819220,3570,3570,3570,3570,0
|
|
20230613,093400,9819220,3570,3570,3570,3570,0
|
|
20230613,093300,9819220,3570,3570,3570,3570,0
|
|
20230613,093200,9819220,3570,3570,3570,3570,1
|
|
20230613,093100,9815650,3565,3565,3565,3565,0
|
|
20230613,093000,9815650,3565,3565,3565,3565,0
|
|
20230613,092900,9815650,3565,3565,3565,3565,0
|
|
20230613,092800,9815650,3565,3565,3565,3565,10
|
|
20230613,092700,9780000,3570,3560,3570,3555,330
|
|
20230613,092600,8602420,3570,3570,3570,3570,0
|
|
20230613,092500,8602420,3570,3570,3570,3570,0
|
|
20230613,092400,8602420,3570,3570,3570,3570,0
|
|
20230613,092300,8602420,3570,3570,3570,3570,0
|
|
20230613,092200,8602420,3570,3570,3570,3570,26
|
|
20230613,092100,8509600,3570,3570,3570,3570,35
|
|
20230613,092000,8384650,3570,3570,3570,3570,0
|
|
20230613,091900,8384650,3570,3570,3570,3570,0
|
|
20230613,091800,8384650,3570,3570,3570,3570,0
|
|
20230613,091700,8384650,3570,3570,3570,3570,0
|
|
20230613,091600,8384650,3570,3570,3570,3570,0
|
|
20230613,091500,8384650,3570,3570,3570,3570,0
|
|
20230613,091400,8384650,3570,3570,3570,3570,0
|
|
20230613,091300,8384650,3570,3570,3570,3570,2
|
|
20230613,091200,8377510,3575,3575,3575,3575,0
|
|
20230613,091100,8377510,3575,3570,3575,3570,83
|
|
20230613,091000,8080865,3575,3575,3575,3575,0
|
|
20230613,090900,8080865,3575,3575,3575,3570,205
|
|
20230613,090800,7348025,3575,3560,3575,3560,250
|
|
20230613,090700,6454320,3540,3540,3540,3540,0
|
|
20230613,090600,6454320,3540,3540,3540,3540,103
|
|
20230613,090500,6089700,3540,3565,3565,3540,7
|
|
20230613,090400,6064890,3555,3555,3555,3555,89
|
|
20230613,090300,5748495,3555,3555,3555,3555,0
|
|
20230613,090200,5748495,3555,3555,3555,3555,0
|
|
20230613,090100,5748495,3555,3555,3555,3555,0
|
|
20230613,090000,5748495,3555,3555,3555,3555,1611
|