589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184600,30720070,3385,3385,3385,3385,3510
|
|
20230616,184500,30720070,3385,3385,3385,3385,0
|
|
20230616,184400,30720070,3385,3385,3385,3385,0
|
|
20230616,184300,30720070,3385,3385,3385,3385,0
|
|
20230616,184200,30720070,3385,3385,3385,3385,0
|
|
20230616,184100,30720070,3385,3385,3385,3385,0
|
|
20230616,184000,30720070,3385,3385,3385,3385,0
|
|
20230616,183900,30720070,3385,3385,3385,3385,0
|
|
20230616,183800,30720070,3385,3385,3385,3385,0
|
|
20230616,183700,30720070,3385,3385,3385,3385,0
|
|
20230616,183600,30720070,3385,3385,3385,3385,0
|
|
20230616,183500,30720070,3385,3385,3385,3385,0
|
|
20230616,183400,30720070,3385,3385,3385,3385,0
|
|
20230616,183300,30720070,3385,3385,3385,3385,0
|
|
20230616,183200,30720070,3385,3385,3385,3385,0
|
|
20230616,183100,30720070,3385,3385,3385,3385,0
|
|
20230616,183000,30720070,3385,3385,3385,3385,0
|
|
20230616,182900,30720070,3385,3385,3385,3385,0
|
|
20230616,182800,30720070,3385,3385,3385,3385,0
|
|
20230616,182700,30720070,3385,3385,3385,3385,0
|
|
20230616,182600,30720070,3385,3385,3385,3385,0
|
|
20230616,182500,30720070,3385,3385,3385,3385,0
|
|
20230616,182400,30720070,3385,3385,3385,3385,0
|
|
20230616,182300,30720070,3385,3385,3385,3385,0
|
|
20230616,182200,30720070,3385,3385,3385,3385,0
|
|
20230616,182100,30720070,3385,3385,3385,3385,0
|
|
20230616,182000,30720070,3385,3385,3385,3385,0
|
|
20230616,181900,30720070,3385,3385,3385,3385,0
|
|
20230616,181800,30720070,3385,3385,3385,3385,0
|
|
20230616,181700,30720070,3385,3385,3385,3385,0
|
|
20230616,181600,30720070,3385,3385,3385,3385,3510
|
|
20230616,181500,30720070,3385,3385,3385,3385,0
|
|
20230616,181400,30720070,3385,3385,3385,3385,0
|
|
20230616,181300,30720070,3385,3385,3385,3385,0
|
|
20230616,181200,30720070,3385,3385,3385,3385,0
|
|
20230616,181100,30720070,3385,3385,3385,3385,0
|
|
20230616,181000,30720070,3385,3385,3385,3385,0
|
|
20230616,180900,30720070,3385,3385,3385,3385,0
|
|
20230616,180800,30720070,3385,3385,3385,3385,0
|
|
20230616,180700,30720070,3385,3385,3385,3385,0
|
|
20230616,180600,30720070,3385,3385,3385,3385,0
|
|
20230616,180500,30720070,3385,3385,3385,3385,0
|
|
20230616,180400,30720070,3385,3385,3385,3385,0
|
|
20230616,180300,30720070,3385,3385,3385,3385,0
|
|
20230616,180200,30720070,3385,3385,3385,3385,0
|
|
20230616,180100,30720070,3385,3385,3385,3385,0
|
|
20230616,180000,30720070,3385,3385,3385,3385,0
|
|
20230616,175900,30720070,3385,3385,3385,3385,0
|
|
20230616,175800,30720070,3385,3385,3385,3385,0
|
|
20230616,175700,30720070,3385,3385,3385,3385,0
|
|
20230616,175600,30720070,3385,3385,3385,3385,0
|
|
20230616,175500,30720070,3385,3385,3385,3385,0
|
|
20230616,175400,30720070,3385,3385,3385,3385,0
|
|
20230616,175300,30720070,3385,3385,3385,3385,0
|
|
20230616,175200,30720070,3385,3385,3385,3385,0
|
|
20230616,175100,30720070,3385,3385,3385,3385,0
|
|
20230616,175000,30720070,3385,3385,3385,3385,0
|
|
20230616,174900,30720070,3385,3385,3385,3385,0
|
|
20230616,174800,30720070,3385,3385,3385,3385,0
|
|
20230616,174700,30720070,3385,3385,3385,3385,0
|
|
20230616,174600,30720070,3385,3385,3385,3385,3510
|
|
20230616,174500,30720070,3385,3385,3385,3385,0
|
|
20230616,174400,30720070,3385,3385,3385,3385,0
|
|
20230616,174300,30720070,3385,3385,3385,3385,0
|
|
20230616,174200,30720070,3385,3385,3385,3385,0
|
|
20230616,174100,30720070,3385,3385,3385,3385,0
|
|
20230616,174000,30720070,3385,3385,3385,3385,0
|
|
20230616,173900,30720070,3385,3385,3385,3385,0
|
|
20230616,173800,30720070,3385,3385,3385,3385,0
|
|
20230616,173700,30720070,3385,3385,3385,3385,0
|
|
20230616,173600,30720070,3385,3385,3385,3385,0
|
|
20230616,173500,30720070,3385,3385,3385,3385,0
|
|
20230616,173400,30720070,3385,3385,3385,3385,0
|
|
20230616,173300,30720070,3385,3385,3385,3385,0
|
|
20230616,173200,30720070,3385,3385,3385,3385,0
|
|
20230616,173100,30720070,3385,3385,3385,3385,0
|
|
20230616,173000,30720070,3385,3385,3385,3385,0
|
|
20230616,172900,30720070,3385,3385,3385,3385,0
|
|
20230616,172800,30720070,3385,3385,3385,3385,0
|
|
20230616,172700,30720070,3385,3385,3385,3385,0
|
|
20230616,172600,30720070,3385,3385,3385,3385,0
|
|
20230616,172500,30720070,3385,3385,3385,3385,0
|
|
20230616,172400,30720070,3385,3385,3385,3385,0
|
|
20230616,172300,30720070,3385,3385,3385,3385,0
|
|
20230616,172200,30720070,3385,3385,3385,3385,0
|
|
20230616,172100,30720070,3385,3385,3385,3385,0
|
|
20230616,172000,30720070,3385,3385,3385,3385,0
|
|
20230616,171900,30720070,3385,3385,3385,3385,0
|
|
20230616,171800,30720070,3385,3385,3385,3385,0
|
|
20230616,171700,30720070,3385,3385,3385,3385,0
|
|
20230616,171600,30720070,3385,3385,3385,3385,3510
|
|
20230616,171500,30720070,3385,3385,3385,3385,0
|
|
20230616,171400,30720070,3385,3385,3385,3385,0
|
|
20230616,171300,30720070,3385,3385,3385,3385,0
|
|
20230616,171200,30720070,3385,3385,3385,3385,0
|
|
20230616,171100,30720070,3385,3385,3385,3385,0
|
|
20230616,171000,30720070,3385,3385,3385,3385,0
|
|
20230616,170900,30720070,3385,3385,3385,3385,0
|
|
20230616,170800,30720070,3385,3385,3385,3385,0
|
|
20230616,170700,30720070,3385,3385,3385,3385,0
|
|
20230616,170600,30720070,3385,3385,3385,3385,0
|
|
20230616,170500,30720070,3385,3385,3385,3385,0
|
|
20230616,170400,30720070,3385,3385,3385,3385,0
|
|
20230616,170300,30720070,3385,3385,3385,3385,0
|
|
20230616,170200,30720070,3385,3385,3385,3385,0
|
|
20230616,170100,30720070,3385,3385,3385,3385,0
|
|
20230616,170000,30720070,3385,3385,3385,3385,0
|
|
20230616,165900,30720070,3385,3385,3385,3385,0
|
|
20230616,165800,30720070,3385,3385,3385,3385,0
|
|
20230616,165700,30720070,3385,3385,3385,3385,0
|
|
20230616,165600,30720070,3385,3385,3385,3385,0
|
|
20230616,165500,30720070,3385,3385,3385,3385,0
|
|
20230616,165400,30720070,3385,3385,3385,3385,0
|
|
20230616,165300,30720070,3385,3385,3385,3385,0
|
|
20230616,165200,30720070,3385,3385,3385,3385,0
|
|
20230616,165100,30720070,3385,3385,3385,3385,0
|
|
20230616,165000,30720070,3385,3385,3385,3385,0
|
|
20230616,164900,30720070,3385,3385,3385,3385,0
|
|
20230616,164800,30720070,3385,3385,3385,3385,0
|
|
20230616,164700,30720070,3385,3385,3385,3385,0
|
|
20230616,164600,30720070,3385,3385,3385,3385,3510
|
|
20230616,164500,30720070,3385,3385,3385,3385,0
|
|
20230616,164400,30720070,3385,3385,3385,3385,0
|
|
20230616,164300,30720070,3385,3385,3385,3385,0
|
|
20230616,164200,30720070,3385,3385,3385,3385,0
|
|
20230616,164100,30720070,3385,3385,3385,3385,0
|
|
20230616,164000,30720070,3385,3385,3385,3385,0
|
|
20230616,163900,30720070,3385,3385,3385,3385,0
|
|
20230616,163800,30720070,3385,3385,3385,3385,0
|
|
20230616,163700,30720070,3385,3385,3385,3385,0
|
|
20230616,163600,30720070,3385,3385,3385,3385,0
|
|
20230616,163500,30720070,3385,3385,3385,3385,0
|
|
20230616,163400,30720070,3385,3385,3385,3385,0
|
|
20230616,163300,30720070,3385,3385,3385,3385,0
|
|
20230616,163200,30720070,3385,3385,3385,3385,0
|
|
20230616,163100,30720070,3385,3385,3385,3385,0
|
|
20230616,163000,30720070,3385,3385,3385,3385,0
|
|
20230616,162900,30720070,3385,3385,3385,3385,0
|
|
20230616,162800,30720070,3385,3385,3385,3385,0
|
|
20230616,162700,30720070,3385,3385,3385,3385,0
|
|
20230616,162600,30720070,3385,3385,3385,3385,0
|
|
20230616,162500,30720070,3385,3385,3385,3385,0
|
|
20230616,162400,30720070,3385,3385,3385,3385,0
|
|
20230616,162300,30720070,3385,3385,3385,3385,0
|
|
20230616,162200,30720070,3385,3385,3385,3385,0
|
|
20230616,162100,30720070,3385,3385,3385,3385,0
|
|
20230616,162000,30720070,3385,3385,3385,3385,0
|
|
20230616,161900,30720070,3385,3385,3385,3385,0
|
|
20230616,161800,30720070,3385,3385,3385,3385,0
|
|
20230616,161700,30720070,3385,3385,3385,3385,0
|
|
20230616,161600,30720070,3385,3385,3385,3385,3510
|
|
20230616,161500,30720070,3385,3385,3385,3385,0
|
|
20230616,161400,30720070,3385,3385,3385,3385,0
|
|
20230616,161300,30720070,3385,3385,3385,3385,0
|
|
20230616,161200,30720070,3385,3385,3385,3385,0
|
|
20230616,161100,30720070,3385,3385,3385,3385,0
|
|
20230616,161000,30720070,3385,3385,3385,3385,0
|
|
20230616,160900,30720070,3385,3385,3385,3385,0
|
|
20230616,160800,30720070,3385,3385,3385,3385,0
|
|
20230616,160700,30720070,3385,3385,3385,3385,0
|
|
20230616,160600,30720070,3385,3385,3385,3385,0
|
|
20230616,160500,30720070,3385,3385,3385,3385,0
|
|
20230616,160400,30720070,3385,3385,3385,3385,0
|
|
20230616,160300,30720070,3385,3385,3385,3385,0
|
|
20230616,160200,30720070,3385,3385,3385,3385,0
|
|
20230616,160100,30720070,3385,3385,3385,3385,0
|
|
20230616,160000,30720070,3385,3385,3385,3385,0
|
|
20230616,155900,30720070,3385,3385,3385,3385,0
|
|
20230616,155800,30720070,3385,3385,3385,3385,0
|
|
20230616,155700,30720070,3385,3385,3385,3385,0
|
|
20230616,155600,30720070,3385,3385,3385,3385,0
|
|
20230616,155500,30720070,3385,3385,3385,3385,0
|
|
20230616,155400,30720070,3385,3385,3385,3385,0
|
|
20230616,155300,30720070,3385,3385,3385,3385,0
|
|
20230616,155200,30720070,3385,3385,3385,3385,0
|
|
20230616,155100,30720070,3385,3385,3385,3385,0
|
|
20230616,155000,30720070,3385,3385,3385,3385,0
|
|
20230616,154900,30720070,3385,3385,3385,3385,0
|
|
20230616,154800,30720070,3385,3385,3385,3385,0
|
|
20230616,154700,30720070,3385,3385,3385,3385,0
|
|
20230616,154600,30720070,3385,3385,3385,3385,3510
|
|
20230616,154500,30720070,3385,3385,3385,3385,0
|
|
20230616,154400,30720070,3385,3385,3385,3385,0
|
|
20230616,154300,30720070,3385,3385,3385,3385,0
|
|
20230616,154200,30720070,3385,3385,3385,3385,0
|
|
20230616,154100,30720070,3385,3385,3385,3385,0
|
|
20230616,154000,30720070,3385,3385,3385,3385,0
|
|
20230616,153900,30720070,3385,3385,3385,3385,0
|
|
20230616,153800,30720070,3385,3385,3385,3385,0
|
|
20230616,153700,30720070,3385,3385,3385,3385,0
|
|
20230616,153600,30720070,3385,3385,3385,3385,0
|
|
20230616,153500,30720070,3385,3385,3385,3385,0
|
|
20230616,153400,30720070,3385,3385,3385,3385,0
|
|
20230616,153300,30720070,3385,3385,3385,3385,0
|
|
20230616,153200,30720070,3385,3385,3385,3385,0
|
|
20230616,153100,30720070,3385,3385,3385,3385,0
|
|
20230616,153000,30720070,3385,3385,3385,3385,3510
|
|
20230616,152900,18838720,3390,3390,3390,3390,0
|
|
20230616,152800,18838720,3390,3390,3390,3390,0
|
|
20230616,152700,18838720,3390,3390,3390,3390,0
|
|
20230616,152600,18838720,3390,3390,3390,3390,0
|
|
20230616,152500,18838720,3390,3390,3390,3390,0
|
|
20230616,152400,18838720,3390,3390,3390,3390,0
|
|
20230616,152300,18838720,3390,3390,3390,3390,0
|
|
20230616,152200,18838720,3390,3390,3390,3390,0
|
|
20230616,152100,18838720,3390,3390,3390,3390,0
|
|
20230616,152000,18838720,3390,3390,3390,3390,0
|
|
20230616,151900,18838720,3390,3390,3390,3390,7
|
|
20230616,151800,18814990,3390,3390,3390,3390,0
|
|
20230616,151700,18814990,3390,3390,3390,3390,0
|
|
20230616,151600,18814990,3390,3390,3390,3390,0
|
|
20230616,151500,18814990,3390,3390,3390,3390,0
|
|
20230616,151400,18814990,3390,3390,3390,3390,0
|
|
20230616,151300,18814990,3390,3390,3390,3390,0
|
|
20230616,151200,18814990,3390,3390,3390,3390,0
|
|
20230616,151100,18814990,3390,3385,3390,3385,117
|
|
20230616,151000,18418375,3385,3385,3385,3385,0
|
|
20230616,150900,18418375,3385,3385,3385,3385,0
|
|
20230616,150800,18418375,3385,3385,3385,3385,0
|
|
20230616,150700,18418375,3385,3385,3385,3385,0
|
|
20230616,150600,18418375,3385,3385,3385,3385,0
|
|
20230616,150500,18418375,3385,3385,3385,3385,0
|
|
20230616,150400,18418375,3385,3385,3385,3385,0
|
|
20230616,150300,18418375,3385,3385,3385,3385,0
|
|
20230616,150200,18418375,3385,3385,3385,3385,0
|
|
20230616,150100,18418375,3385,3385,3385,3385,0
|
|
20230616,150000,18418375,3385,3385,3385,3385,0
|
|
20230616,145900,18418375,3385,3385,3385,3385,0
|
|
20230616,145800,18418375,3385,3385,3385,3385,0
|
|
20230616,145700,18418375,3385,3385,3385,3385,0
|
|
20230616,145600,18418375,3385,3385,3385,3385,0
|
|
20230616,145500,18418375,3385,3385,3385,3385,0
|
|
20230616,145400,18418375,3385,3385,3385,3385,0
|
|
20230616,145300,18418375,3385,3385,3385,3385,0
|
|
20230616,145200,18418375,3385,3385,3385,3385,0
|
|
20230616,145100,18418375,3385,3385,3385,3385,0
|
|
20230616,145000,18418375,3385,3385,3385,3385,0
|
|
20230616,144900,18418375,3385,3385,3385,3385,0
|
|
20230616,144800,18418375,3385,3385,3385,3385,295
|
|
20230616,144700,17419800,3390,3390,3390,3390,0
|
|
20230616,144600,17419800,3390,3390,3390,3390,0
|
|
20230616,144500,17419800,3390,3390,3390,3390,0
|
|
20230616,144400,17419800,3390,3390,3390,3390,0
|
|
20230616,144300,17419800,3390,3390,3390,3390,0
|
|
20230616,144200,17419800,3390,3390,3390,3390,0
|
|
20230616,144100,17419800,3390,3390,3390,3390,0
|
|
20230616,144000,17419800,3390,3390,3390,3390,0
|
|
20230616,143900,17419800,3390,3390,3390,3390,0
|
|
20230616,143800,17419800,3390,3390,3390,3390,0
|
|
20230616,143700,17419800,3390,3390,3390,3390,0
|
|
20230616,143600,17419800,3390,3390,3390,3390,0
|
|
20230616,143500,17419800,3390,3390,3390,3390,0
|
|
20230616,143400,17419800,3390,3390,3390,3390,0
|
|
20230616,143300,17419800,3390,3390,3390,3390,0
|
|
20230616,143200,17419800,3390,3390,3390,3390,0
|
|
20230616,143100,17419800,3390,3390,3390,3390,0
|
|
20230616,143000,17419800,3390,3390,3390,3390,0
|
|
20230616,142900,17419800,3390,3390,3390,3390,0
|
|
20230616,142800,17419800,3390,3390,3390,3390,29
|
|
20230616,142700,17321490,3390,3390,3390,3390,0
|
|
20230616,142600,17321490,3390,3390,3390,3390,0
|
|
20230616,142500,17321490,3390,3390,3390,3390,0
|
|
20230616,142400,17321490,3390,3390,3390,3390,0
|
|
20230616,142300,17321490,3390,3390,3390,3390,0
|
|
20230616,142200,17321490,3390,3385,3390,3385,400
|
|
20230616,142100,15965600,3385,3385,3385,3385,0
|
|
20230616,142000,15965600,3385,3385,3385,3385,0
|
|
20230616,141900,15965600,3385,3385,3385,3385,0
|
|
20230616,141800,15965600,3385,3385,3385,3385,0
|
|
20230616,141700,15965600,3385,3385,3385,3385,0
|
|
20230616,141600,15965600,3385,3385,3385,3385,0
|
|
20230616,141500,15965600,3385,3385,3385,3385,0
|
|
20230616,141400,15965600,3385,3385,3385,3385,0
|
|
20230616,141300,15965600,3385,3385,3385,3385,0
|
|
20230616,141200,15965600,3385,3385,3385,3385,0
|
|
20230616,141100,15965600,3385,3385,3385,3385,0
|
|
20230616,141000,15965600,3385,3385,3385,3385,0
|
|
20230616,140900,15965600,3385,3385,3385,3385,0
|
|
20230616,140800,15965600,3385,3385,3385,3385,0
|
|
20230616,140700,15965600,3385,3385,3385,3385,100
|
|
20230616,140600,15627100,3385,3385,3385,3385,0
|
|
20230616,140500,15627100,3385,3385,3385,3385,0
|
|
20230616,140400,15627100,3385,3385,3385,3385,0
|
|
20230616,140300,15627100,3385,3385,3385,3385,0
|
|
20230616,140200,15627100,3385,3385,3385,3385,0
|
|
20230616,140100,15627100,3385,3385,3385,3385,0
|
|
20230616,140000,15627100,3385,3385,3385,3385,1
|
|
20230616,135900,15623715,3385,3385,3385,3385,0
|
|
20230616,135800,15623715,3385,3385,3385,3385,0
|
|
20230616,135700,15623715,3385,3385,3385,3385,0
|
|
20230616,135600,15623715,3385,3385,3385,3385,0
|
|
20230616,135500,15623715,3385,3385,3385,3385,0
|
|
20230616,135400,15623715,3385,3385,3385,3385,0
|
|
20230616,135300,15623715,3385,3385,3385,3385,0
|
|
20230616,135200,15623715,3385,3385,3385,3385,0
|
|
20230616,135100,15623715,3385,3385,3385,3385,0
|
|
20230616,135000,15623715,3385,3385,3385,3385,0
|
|
20230616,134900,15623715,3385,3385,3385,3385,0
|
|
20230616,134800,15623715,3385,3385,3385,3385,0
|
|
20230616,134700,15623715,3385,3385,3385,3385,0
|
|
20230616,134600,15623715,3385,3385,3385,3385,0
|
|
20230616,134500,15623715,3385,3385,3385,3385,0
|
|
20230616,134400,15623715,3385,3385,3385,3385,0
|
|
20230616,134300,15623715,3385,3385,3385,3385,0
|
|
20230616,134200,15623715,3385,3385,3385,3385,0
|
|
20230616,134100,15623715,3385,3385,3385,3385,0
|
|
20230616,134000,15623715,3385,3385,3385,3385,0
|
|
20230616,133900,15623715,3385,3385,3385,3385,8
|
|
20230616,133800,15596635,3385,3385,3385,3385,0
|
|
20230616,133700,15596635,3385,3385,3385,3385,0
|
|
20230616,133600,15596635,3385,3385,3385,3385,0
|
|
20230616,133500,15596635,3385,3385,3385,3385,0
|
|
20230616,133400,15596635,3385,3385,3385,3385,0
|
|
20230616,133300,15596635,3385,3385,3385,3385,2
|
|
20230616,133200,15589865,3385,3385,3385,3385,0
|
|
20230616,133100,15589865,3385,3385,3385,3385,0
|
|
20230616,133000,15589865,3385,3385,3385,3385,11
|
|
20230616,132900,15552630,3385,3385,3385,3385,0
|
|
20230616,132800,15552630,3385,3385,3385,3385,0
|
|
20230616,132700,15552630,3385,3385,3385,3385,0
|
|
20230616,132600,15552630,3385,3385,3385,3385,0
|
|
20230616,132500,15552630,3385,3385,3385,3385,0
|
|
20230616,132400,15552630,3385,3385,3385,3385,0
|
|
20230616,132300,15552630,3385,3385,3385,3385,0
|
|
20230616,132200,15552630,3385,3385,3385,3385,0
|
|
20230616,132100,15552630,3385,3385,3385,3385,2
|
|
20230616,132000,15545860,3380,3380,3380,3380,0
|
|
20230616,131900,15545860,3380,3380,3380,3380,0
|
|
20230616,131800,15545860,3380,3380,3380,3380,0
|
|
20230616,131700,15545860,3380,3380,3380,3380,0
|
|
20230616,131600,15545860,3380,3380,3380,3380,0
|
|
20230616,131500,15545860,3380,3380,3380,3380,0
|
|
20230616,131400,15545860,3380,3380,3380,3380,0
|
|
20230616,131300,15545860,3380,3380,3380,3380,0
|
|
20230616,131200,15545860,3380,3380,3380,3380,0
|
|
20230616,131100,15545860,3380,3380,3380,3380,0
|
|
20230616,131000,15545860,3380,3380,3380,3380,1
|
|
20230616,130900,15542480,3380,3380,3380,3380,0
|
|
20230616,130800,15542480,3380,3380,3380,3380,0
|
|
20230616,130700,15542480,3380,3380,3380,3380,0
|
|
20230616,130600,15542480,3380,3380,3380,3380,0
|
|
20230616,130500,15542480,3380,3380,3380,3380,0
|
|
20230616,130400,15542480,3380,3380,3380,3380,0
|
|
20230616,130300,15542480,3380,3380,3380,3380,0
|
|
20230616,130200,15542480,3380,3380,3380,3380,0
|
|
20230616,130100,15542480,3380,3380,3380,3380,0
|
|
20230616,130000,15542480,3380,3380,3380,3380,0
|
|
20230616,125900,15542480,3380,3380,3380,3380,0
|
|
20230616,125800,15542480,3380,3380,3380,3380,0
|
|
20230616,125700,15542480,3380,3380,3380,3380,0
|
|
20230616,125600,15542480,3380,3380,3380,3380,0
|
|
20230616,125500,15542480,3380,3380,3380,3380,0
|
|
20230616,125400,15542480,3380,3380,3380,3380,0
|
|
20230616,125300,15542480,3380,3380,3380,3380,0
|
|
20230616,125200,15542480,3380,3380,3380,3380,0
|
|
20230616,125100,15542480,3380,3380,3380,3380,0
|
|
20230616,125000,15542480,3380,3380,3380,3380,0
|
|
20230616,124900,15542480,3380,3380,3380,3380,0
|
|
20230616,124800,15542480,3380,3380,3380,3380,0
|
|
20230616,124700,15542480,3380,3380,3380,3380,0
|
|
20230616,124600,15542480,3380,3380,3380,3380,0
|
|
20230616,124500,15542480,3380,3380,3380,3380,0
|
|
20230616,124400,15542480,3380,3380,3380,3380,0
|
|
20230616,124300,15542480,3380,3380,3380,3380,14
|
|
20230616,124200,15495160,3380,3380,3380,3380,15
|
|
20230616,124100,15444460,3380,3380,3380,3380,0
|
|
20230616,124000,15444460,3380,3380,3380,3380,0
|
|
20230616,123900,15444460,3380,3380,3380,3380,0
|
|
20230616,123800,15444460,3380,3380,3380,3380,0
|
|
20230616,123700,15444460,3380,3380,3380,3380,0
|
|
20230616,123600,15444460,3380,3380,3380,3380,0
|
|
20230616,123500,15444460,3380,3380,3380,3380,0
|
|
20230616,123400,15444460,3380,3380,3380,3380,0
|
|
20230616,123300,15444460,3380,3380,3380,3380,0
|
|
20230616,123200,15444460,3380,3380,3380,3380,0
|
|
20230616,123100,15444460,3380,3380,3380,3380,0
|
|
20230616,123000,15444460,3380,3380,3380,3380,0
|
|
20230616,122900,15444460,3380,3380,3380,3380,0
|
|
20230616,122800,15444460,3380,3380,3380,3380,30
|
|
20230616,122700,15343060,3380,3380,3380,3380,0
|
|
20230616,122600,15343060,3380,3380,3380,3380,0
|
|
20230616,122500,15343060,3380,3380,3380,3380,0
|
|
20230616,122400,15343060,3380,3380,3380,3380,0
|
|
20230616,122300,15343060,3380,3380,3380,3380,1
|
|
20230616,122200,15339680,3380,3380,3380,3380,0
|
|
20230616,122100,15339680,3380,3380,3380,3380,0
|
|
20230616,122000,15339680,3380,3380,3380,3380,0
|
|
20230616,121900,15339680,3380,3380,3380,3380,0
|
|
20230616,121800,15339680,3380,3380,3380,3380,0
|
|
20230616,121700,15339680,3380,3380,3380,3380,60
|
|
20230616,121600,15136880,3390,3390,3390,3390,0
|
|
20230616,121500,15136880,3390,3390,3390,3390,0
|
|
20230616,121400,15136880,3390,3390,3390,3390,0
|
|
20230616,121300,15136880,3390,3390,3390,3390,0
|
|
20230616,121200,15136880,3390,3390,3390,3390,297
|
|
20230616,121100,14130050,3390,3390,3390,3390,0
|
|
20230616,121000,14130050,3390,3390,3390,3390,0
|
|
20230616,120900,14130050,3390,3390,3390,3390,0
|
|
20230616,120800,14130050,3390,3390,3390,3390,0
|
|
20230616,120700,14130050,3390,3390,3390,3390,0
|
|
20230616,120600,14130050,3390,3385,3390,3380,202
|
|
20230616,120500,13446795,3385,3385,3385,3385,0
|
|
20230616,120400,13446795,3385,3385,3385,3385,0
|
|
20230616,120300,13446795,3385,3385,3385,3385,0
|
|
20230616,120200,13446795,3385,3385,3385,3385,0
|
|
20230616,120100,13446795,3385,3385,3385,3385,0
|
|
20230616,120000,13446795,3385,3385,3385,3385,0
|
|
20230616,115900,13446795,3385,3385,3385,3385,0
|
|
20230616,115800,13446795,3385,3385,3385,3385,0
|
|
20230616,115700,13446795,3385,3385,3385,3385,0
|
|
20230616,115600,13446795,3385,3385,3385,3385,0
|
|
20230616,115500,13446795,3385,3385,3385,3385,0
|
|
20230616,115400,13446795,3385,3385,3385,3385,0
|
|
20230616,115300,13446795,3385,3385,3385,3385,0
|
|
20230616,115200,13446795,3385,3385,3385,3385,0
|
|
20230616,115100,13446795,3385,3385,3385,3385,0
|
|
20230616,115000,13446795,3385,3385,3385,3385,500
|
|
20230616,114900,11754295,3390,3390,3390,3390,0
|
|
20230616,114800,11754295,3390,3390,3390,3390,0
|
|
20230616,114700,11754295,3390,3390,3390,3390,0
|
|
20230616,114600,11754295,3390,3390,3390,3390,1
|
|
20230616,114500,11750905,3395,3395,3395,3395,0
|
|
20230616,114400,11750905,3395,3395,3395,3395,0
|
|
20230616,114300,11750905,3395,3395,3395,3395,0
|
|
20230616,114200,11750905,3395,3395,3395,3395,0
|
|
20230616,114100,11750905,3395,3395,3395,3395,0
|
|
20230616,114000,11750905,3395,3395,3395,3395,0
|
|
20230616,113900,11750905,3395,3395,3395,3395,0
|
|
20230616,113800,11750905,3395,3395,3395,3395,0
|
|
20230616,113700,11750905,3395,3395,3395,3395,0
|
|
20230616,113600,11750905,3395,3395,3395,3395,0
|
|
20230616,113500,11750905,3395,3395,3395,3395,0
|
|
20230616,113400,11750905,3395,3395,3395,3395,0
|
|
20230616,113300,11750905,3395,3395,3395,3395,0
|
|
20230616,113200,11750905,3395,3395,3395,3395,10
|
|
20230616,113100,11716955,3395,3395,3395,3395,0
|
|
20230616,113000,11716955,3395,3395,3395,3395,0
|
|
20230616,112900,11716955,3395,3395,3395,3395,0
|
|
20230616,112800,11716955,3395,3395,3395,3395,0
|
|
20230616,112700,11716955,3395,3395,3395,3395,0
|
|
20230616,112600,11716955,3395,3395,3395,3395,0
|
|
20230616,112500,11716955,3395,3395,3395,3395,0
|
|
20230616,112400,11716955,3395,3395,3395,3395,0
|
|
20230616,112300,11716955,3395,3395,3395,3395,0
|
|
20230616,112200,11716955,3395,3395,3395,3395,0
|
|
20230616,112100,11716955,3395,3395,3395,3395,0
|
|
20230616,112000,11716955,3395,3395,3395,3395,0
|
|
20230616,111900,11716955,3395,3395,3395,3395,0
|
|
20230616,111800,11716955,3395,3395,3395,3395,23
|
|
20230616,111700,11638870,3395,3395,3395,3395,0
|
|
20230616,111600,11638870,3395,3395,3395,3395,0
|
|
20230616,111500,11638870,3395,3395,3395,3395,0
|
|
20230616,111400,11638870,3395,3395,3395,3395,0
|
|
20230616,111300,11638870,3395,3395,3395,3395,0
|
|
20230616,111200,11638870,3395,3395,3395,3395,0
|
|
20230616,111100,11638870,3395,3395,3395,3395,0
|
|
20230616,111000,11638870,3395,3395,3395,3395,0
|
|
20230616,110900,11638870,3395,3395,3395,3395,0
|
|
20230616,110800,11638870,3395,3395,3395,3395,0
|
|
20230616,110700,11638870,3395,3395,3395,3395,0
|
|
20230616,110600,11638870,3395,3395,3395,3395,0
|
|
20230616,110500,11638870,3395,3395,3395,3395,0
|
|
20230616,110400,11638870,3395,3395,3395,3395,0
|
|
20230616,110300,11638870,3395,3395,3395,3395,0
|
|
20230616,110200,11638870,3395,3395,3395,3395,0
|
|
20230616,110100,11638870,3395,3395,3395,3395,0
|
|
20230616,110000,11638870,3395,3395,3395,3395,0
|
|
20230616,105900,11638870,3395,3395,3395,3395,0
|
|
20230616,105800,11638870,3395,3395,3395,3395,0
|
|
20230616,105700,11638870,3395,3385,3395,3385,122
|
|
20230616,105600,11224760,3385,3385,3385,3385,0
|
|
20230616,105500,11224760,3385,3385,3385,3385,0
|
|
20230616,105400,11224760,3385,3385,3385,3385,0
|
|
20230616,105300,11224760,3385,3385,3385,3385,0
|
|
20230616,105200,11224760,3385,3385,3385,3385,0
|
|
20230616,105100,11224760,3385,3385,3385,3385,0
|
|
20230616,105000,11224760,3385,3385,3385,3385,0
|
|
20230616,104900,11224760,3385,3385,3385,3385,0
|
|
20230616,104800,11224760,3385,3385,3385,3385,143
|
|
20230616,104700,10740705,3375,3375,3375,3375,0
|
|
20230616,104600,10740705,3375,3375,3375,3375,0
|
|
20230616,104500,10740705,3375,3375,3375,3375,0
|
|
20230616,104400,10740705,3375,3375,3375,3375,0
|
|
20230616,104300,10740705,3375,3375,3375,3375,0
|
|
20230616,104200,10740705,3375,3375,3375,3375,0
|
|
20230616,104100,10740705,3375,3375,3375,3375,0
|
|
20230616,104000,10740705,3375,3375,3375,3375,0
|
|
20230616,103900,10740705,3375,3375,3375,3375,0
|
|
20230616,103800,10740705,3375,3375,3375,3375,0
|
|
20230616,103700,10740705,3375,3375,3375,3375,0
|
|
20230616,103600,10740705,3375,3375,3375,3375,0
|
|
20230616,103500,10740705,3375,3375,3375,3375,0
|
|
20230616,103400,10740705,3375,3375,3375,3375,0
|
|
20230616,103300,10740705,3375,3375,3375,3375,0
|
|
20230616,103200,10740705,3375,3375,3375,3375,0
|
|
20230616,103100,10740705,3375,3375,3375,3375,0
|
|
20230616,103000,10740705,3375,3375,3375,3375,0
|
|
20230616,102900,10740705,3375,3375,3375,3375,0
|
|
20230616,102800,10740705,3375,3375,3375,3375,0
|
|
20230616,102700,10740705,3375,3375,3375,3375,0
|
|
20230616,102600,10740705,3375,3375,3375,3375,0
|
|
20230616,102500,10740705,3375,3375,3375,3375,0
|
|
20230616,102400,10740705,3375,3375,3375,3375,0
|
|
20230616,102300,10740705,3375,3375,3375,3375,0
|
|
20230616,102200,10740705,3375,3375,3375,3375,0
|
|
20230616,102100,10740705,3375,3375,3375,3375,0
|
|
20230616,102000,10740705,3375,3375,3375,3375,0
|
|
20230616,101900,10740705,3375,3375,3375,3375,0
|
|
20230616,101800,10740705,3375,3375,3375,3375,0
|
|
20230616,101700,10740705,3375,3375,3375,3375,0
|
|
20230616,101600,10740705,3375,3375,3375,3375,0
|
|
20230616,101500,10740705,3375,3375,3375,3375,0
|
|
20230616,101400,10740705,3375,3375,3375,3375,0
|
|
20230616,101300,10740705,3375,3375,3375,3375,0
|
|
20230616,101200,10740705,3375,3375,3375,3375,30
|
|
20230616,101100,10639455,3375,3375,3375,3375,0
|
|
20230616,101000,10639455,3375,3375,3375,3375,0
|
|
20230616,100900,10639455,3375,3385,3385,3375,85
|
|
20230616,100800,10352235,3395,3395,3395,3395,0
|
|
20230616,100700,10352235,3395,3395,3395,3395,0
|
|
20230616,100600,10352235,3395,3395,3395,3395,0
|
|
20230616,100500,10352235,3395,3395,3395,3395,0
|
|
20230616,100400,10352235,3395,3395,3395,3395,0
|
|
20230616,100300,10352235,3395,3395,3395,3395,14
|
|
20230616,100200,10304705,3395,3395,3395,3395,37
|
|
20230616,100100,10179090,3390,3390,3390,3390,0
|
|
20230616,100000,10179090,3390,3390,3390,3390,0
|
|
20230616,095900,10179090,3390,3390,3390,3390,0
|
|
20230616,095800,10179090,3390,3390,3390,3390,0
|
|
20230616,095700,10179090,3390,3390,3390,3390,0
|
|
20230616,095600,10179090,3390,3390,3390,3390,0
|
|
20230616,095500,10179090,3390,3390,3390,3390,0
|
|
20230616,095400,10179090,3390,3390,3390,3390,0
|
|
20230616,095300,10179090,3390,3390,3390,3390,0
|
|
20230616,095200,10179090,3390,3400,3400,3390,1000
|
|
20230616,095100,6787270,3400,3400,3400,3400,11
|
|
20230616,095000,6749870,3400,3400,3400,3400,8
|
|
20230616,094900,6722670,3405,3405,3405,3405,214
|
|
20230616,094800,5994000,3405,3405,3405,3405,245
|
|
20230616,094700,5159775,3405,3400,3405,3400,141
|
|
20230616,094600,4680190,3405,3380,3405,3380,203
|
|
20230616,094500,3991650,3375,3375,3375,3375,12
|
|
20230616,094400,3951150,3380,3380,3380,3380,0
|
|
20230616,094300,3951150,3380,3380,3380,3380,0
|
|
20230616,094200,3951150,3380,3380,3380,3380,0
|
|
20230616,094100,3951150,3380,3380,3380,3380,0
|
|
20230616,094000,3951150,3380,3380,3380,3380,0
|
|
20230616,093900,3951150,3380,3380,3380,3380,0
|
|
20230616,093800,3951150,3380,3380,3380,3380,0
|
|
20230616,093700,3951150,3380,3380,3380,3380,0
|
|
20230616,093600,3951150,3380,3380,3380,3380,1
|
|
20230616,093500,3947770,3380,3380,3380,3380,0
|
|
20230616,093400,3947770,3380,3380,3380,3380,0
|
|
20230616,093300,3947770,3380,3380,3380,3380,0
|
|
20230616,093200,3947770,3380,3380,3380,3380,0
|
|
20230616,093100,3947770,3380,3380,3380,3380,10
|
|
20230616,093000,3913970,3380,3380,3380,3380,30
|
|
20230616,092900,3812570,3380,3380,3380,3380,0
|
|
20230616,092800,3812570,3380,3370,3380,3370,3
|
|
20230616,092700,3802440,3370,3370,3370,3370,5
|
|
20230616,092600,3785590,3370,3370,3370,3370,1
|
|
20230616,092500,3782220,3375,3375,3375,3375,0
|
|
20230616,092400,3782220,3375,3380,3380,3375,28
|
|
20230616,092300,3687650,3395,3395,3395,3395,0
|
|
20230616,092200,3687650,3395,3360,3395,3360,500
|
|
20230616,092100,1997570,3355,3355,3355,3355,0
|
|
20230616,092000,1997570,3355,3355,3355,3355,0
|
|
20230616,091900,1997570,3355,3355,3355,3355,0
|
|
20230616,091800,1997570,3355,3355,3355,3355,0
|
|
20230616,091700,1997570,3355,3355,3355,3355,2
|
|
20230616,091600,1990860,3350,3350,3350,3350,0
|
|
20230616,091500,1990860,3350,3350,3350,3350,0
|
|
20230616,091400,1990860,3350,3350,3350,3350,11
|
|
20230616,091300,1954010,3355,3355,3355,3355,0
|
|
20230616,091200,1954010,3355,3355,3355,3355,57
|
|
20230616,091100,1762775,3355,3355,3355,3355,1
|
|
20230616,091000,1759420,3345,3345,3345,3345,0
|
|
20230616,090900,1759420,3345,3345,3345,3345,305
|
|
20230616,090800,739195,3345,3345,3345,3345,0
|
|
20230616,090700,739195,3345,3345,3345,3345,1
|
|
20230616,090600,735850,3330,3330,3330,3330,0
|
|
20230616,090500,735850,3330,3330,3330,3330,0
|
|
20230616,090400,735850,3330,3330,3330,3330,0
|
|
20230616,090300,735850,3330,3330,3330,3330,0
|
|
20230616,090200,735850,3330,3330,3330,3330,0
|
|
20230616,090100,735850,3330,3335,3335,3330,4
|
|
20230616,090000,722520,3345,3345,3345,3345,216
|