626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192300,65874855,3385,3385,3385,3385,784
|
|
20230619,192200,65874855,3385,3385,3385,3385,0
|
|
20230619,192100,65874855,3385,3385,3385,3385,0
|
|
20230619,192000,65874855,3385,3385,3385,3385,0
|
|
20230619,191900,65874855,3385,3385,3385,3385,0
|
|
20230619,191800,65874855,3385,3385,3385,3385,0
|
|
20230619,191700,65874855,3385,3385,3385,3385,0
|
|
20230619,191600,65874855,3385,3385,3385,3385,0
|
|
20230619,191500,65874855,3385,3385,3385,3385,0
|
|
20230619,191400,65874855,3385,3385,3385,3385,0
|
|
20230619,191300,65874855,3385,3385,3385,3385,0
|
|
20230619,191200,65874855,3385,3385,3385,3385,0
|
|
20230619,191100,65874855,3385,3385,3385,3385,0
|
|
20230619,191000,65874855,3385,3385,3385,3385,0
|
|
20230619,190900,65874855,3385,3385,3385,3385,0
|
|
20230619,190800,65874855,3385,3385,3385,3385,0
|
|
20230619,190700,65874855,3385,3385,3385,3385,0
|
|
20230619,190600,65874855,3385,3385,3385,3385,0
|
|
20230619,190500,65874855,3385,3385,3385,3385,0
|
|
20230619,190400,65874855,3385,3385,3385,3385,0
|
|
20230619,190300,65874855,3385,3385,3385,3385,0
|
|
20230619,190200,65874855,3385,3385,3385,3385,0
|
|
20230619,190100,65874855,3385,3385,3385,3385,0
|
|
20230619,190000,65874855,3385,3385,3385,3385,0
|
|
20230619,185900,65874855,3385,3385,3385,3385,0
|
|
20230619,185800,65874855,3385,3385,3385,3385,0
|
|
20230619,185700,65874855,3385,3385,3385,3385,0
|
|
20230619,185600,65874855,3385,3385,3385,3385,0
|
|
20230619,185500,65874855,3385,3385,3385,3385,0
|
|
20230619,185400,65874855,3385,3385,3385,3385,0
|
|
20230619,185300,65874855,3385,3385,3385,3385,784
|
|
20230619,185200,65874855,3385,3385,3385,3385,0
|
|
20230619,185100,65874855,3385,3385,3385,3385,0
|
|
20230619,185000,65874855,3385,3385,3385,3385,0
|
|
20230619,184900,65874855,3385,3385,3385,3385,0
|
|
20230619,184800,65874855,3385,3385,3385,3385,0
|
|
20230619,184700,65874855,3385,3385,3385,3385,0
|
|
20230619,184600,65874855,3385,3385,3385,3385,0
|
|
20230619,184500,65874855,3385,3385,3385,3385,0
|
|
20230619,184400,65874855,3385,3385,3385,3385,0
|
|
20230619,184300,65874855,3385,3385,3385,3385,0
|
|
20230619,184200,65874855,3385,3385,3385,3385,0
|
|
20230619,184100,65874855,3385,3385,3385,3385,0
|
|
20230619,184000,65874855,3385,3385,3385,3385,0
|
|
20230619,183900,65874855,3385,3385,3385,3385,0
|
|
20230619,183800,65874855,3385,3385,3385,3385,0
|
|
20230619,183700,65874855,3385,3385,3385,3385,0
|
|
20230619,183600,65874855,3385,3385,3385,3385,0
|
|
20230619,183500,65874855,3385,3385,3385,3385,0
|
|
20230619,183400,65874855,3385,3385,3385,3385,0
|
|
20230619,183300,65874855,3385,3385,3385,3385,0
|
|
20230619,183200,65874855,3385,3385,3385,3385,0
|
|
20230619,183100,65874855,3385,3385,3385,3385,0
|
|
20230619,183000,65874855,3385,3385,3385,3385,0
|
|
20230619,182900,65874855,3385,3385,3385,3385,0
|
|
20230619,182800,65874855,3385,3385,3385,3385,0
|
|
20230619,182700,65874855,3385,3385,3385,3385,0
|
|
20230619,182600,65874855,3385,3385,3385,3385,0
|
|
20230619,182500,65874855,3385,3385,3385,3385,0
|
|
20230619,182400,65874855,3385,3385,3385,3385,0
|
|
20230619,182300,65874855,3385,3385,3385,3385,784
|
|
20230619,182200,65874855,3385,3385,3385,3385,0
|
|
20230619,182100,65874855,3385,3385,3385,3385,0
|
|
20230619,182000,65874855,3385,3385,3385,3385,0
|
|
20230619,181900,65874855,3385,3385,3385,3385,0
|
|
20230619,181800,65874855,3385,3385,3385,3385,0
|
|
20230619,181700,65874855,3385,3385,3385,3385,0
|
|
20230619,181600,65874855,3385,3385,3385,3385,0
|
|
20230619,181500,65874855,3385,3385,3385,3385,0
|
|
20230619,181400,65874855,3385,3385,3385,3385,0
|
|
20230619,181300,65874855,3385,3385,3385,3385,0
|
|
20230619,181200,65874855,3385,3385,3385,3385,0
|
|
20230619,181100,65874855,3385,3385,3385,3385,0
|
|
20230619,181000,65874855,3385,3385,3385,3385,0
|
|
20230619,180900,65874855,3385,3385,3385,3385,0
|
|
20230619,180800,65874855,3385,3385,3385,3385,0
|
|
20230619,180700,65874855,3385,3385,3385,3385,0
|
|
20230619,180600,65874855,3385,3385,3385,3385,0
|
|
20230619,180500,65874855,3385,3385,3385,3385,0
|
|
20230619,180400,65874855,3385,3385,3385,3385,0
|
|
20230619,180300,65874855,3385,3385,3385,3385,0
|
|
20230619,180200,65874855,3385,3385,3385,3385,0
|
|
20230619,180100,65874855,3385,3385,3385,3385,0
|
|
20230619,180000,65874855,3385,3385,3385,3385,0
|
|
20230619,175900,65874855,3385,3385,3385,3385,0
|
|
20230619,175800,65874855,3385,3385,3385,3385,0
|
|
20230619,175700,65874855,3385,3385,3385,3385,0
|
|
20230619,175600,65874855,3385,3385,3385,3385,0
|
|
20230619,175500,65874855,3385,3385,3385,3385,0
|
|
20230619,175400,65874855,3385,3385,3385,3385,0
|
|
20230619,175300,65874855,3385,3385,3385,3385,784
|
|
20230619,175200,65874855,3385,3385,3385,3385,0
|
|
20230619,175100,65874855,3385,3385,3385,3385,0
|
|
20230619,175000,65874855,3385,3385,3385,3385,0
|
|
20230619,174900,65874855,3385,3385,3385,3385,0
|
|
20230619,174800,65874855,3385,3385,3385,3385,0
|
|
20230619,174700,65874855,3385,3385,3385,3385,0
|
|
20230619,174600,65874855,3385,3385,3385,3385,0
|
|
20230619,174500,65874855,3385,3385,3385,3385,0
|
|
20230619,174400,65874855,3385,3385,3385,3385,0
|
|
20230619,174300,65874855,3385,3385,3385,3385,0
|
|
20230619,174200,65874855,3385,3385,3385,3385,0
|
|
20230619,174100,65874855,3385,3385,3385,3385,0
|
|
20230619,174000,65874855,3385,3385,3385,3385,0
|
|
20230619,173900,65874855,3385,3385,3385,3385,0
|
|
20230619,173800,65874855,3385,3385,3385,3385,0
|
|
20230619,173700,65874855,3385,3385,3385,3385,0
|
|
20230619,173600,65874855,3385,3385,3385,3385,0
|
|
20230619,173500,65874855,3385,3385,3385,3385,0
|
|
20230619,173400,65874855,3385,3385,3385,3385,0
|
|
20230619,173300,65874855,3385,3385,3385,3385,0
|
|
20230619,173200,65874855,3385,3385,3385,3385,0
|
|
20230619,173100,65874855,3385,3385,3385,3385,0
|
|
20230619,173000,65874855,3385,3385,3385,3385,0
|
|
20230619,172900,65874855,3385,3385,3385,3385,0
|
|
20230619,172800,65874855,3385,3385,3385,3385,0
|
|
20230619,172700,65874855,3385,3385,3385,3385,0
|
|
20230619,172600,65874855,3385,3385,3385,3385,0
|
|
20230619,172500,65874855,3385,3385,3385,3385,0
|
|
20230619,172400,65874855,3385,3385,3385,3385,0
|
|
20230619,172300,65874855,3385,3385,3385,3385,784
|
|
20230619,172200,65874855,3385,3385,3385,3385,0
|
|
20230619,172100,65874855,3385,3385,3385,3385,0
|
|
20230619,172000,65874855,3385,3385,3385,3385,0
|
|
20230619,171900,65874855,3385,3385,3385,3385,0
|
|
20230619,171800,65874855,3385,3385,3385,3385,0
|
|
20230619,171700,65874855,3385,3385,3385,3385,0
|
|
20230619,171600,65874855,3385,3385,3385,3385,0
|
|
20230619,171500,65874855,3385,3385,3385,3385,0
|
|
20230619,171400,65874855,3385,3385,3385,3385,0
|
|
20230619,171300,65874855,3385,3385,3385,3385,0
|
|
20230619,171200,65874855,3385,3385,3385,3385,0
|
|
20230619,171100,65874855,3385,3385,3385,3385,0
|
|
20230619,171000,65874855,3385,3385,3385,3385,0
|
|
20230619,170900,65874855,3385,3385,3385,3385,0
|
|
20230619,170800,65874855,3385,3385,3385,3385,0
|
|
20230619,170700,65874855,3385,3385,3385,3385,0
|
|
20230619,170600,65874855,3385,3385,3385,3385,0
|
|
20230619,170500,65874855,3385,3385,3385,3385,0
|
|
20230619,170400,65874855,3385,3385,3385,3385,0
|
|
20230619,170300,65874855,3385,3385,3385,3385,0
|
|
20230619,170200,65874855,3385,3385,3385,3385,0
|
|
20230619,170100,65874855,3385,3385,3385,3385,0
|
|
20230619,170000,65874855,3385,3385,3385,3385,0
|
|
20230619,165900,65874855,3385,3385,3385,3385,0
|
|
20230619,165800,65874855,3385,3385,3385,3385,0
|
|
20230619,165700,65874855,3385,3385,3385,3385,0
|
|
20230619,165600,65874855,3385,3385,3385,3385,0
|
|
20230619,165500,65874855,3385,3385,3385,3385,0
|
|
20230619,165400,65874855,3385,3385,3385,3385,0
|
|
20230619,165300,65874855,3385,3385,3385,3385,784
|
|
20230619,165200,65874855,3385,3385,3385,3385,0
|
|
20230619,165100,65874855,3385,3385,3385,3385,0
|
|
20230619,165000,65874855,3385,3385,3385,3385,0
|
|
20230619,164900,65874855,3385,3385,3385,3385,0
|
|
20230619,164800,65874855,3385,3385,3385,3385,0
|
|
20230619,164700,65874855,3385,3385,3385,3385,0
|
|
20230619,164600,65874855,3385,3385,3385,3385,0
|
|
20230619,164500,65874855,3385,3385,3385,3385,0
|
|
20230619,164400,65874855,3385,3385,3385,3385,0
|
|
20230619,164300,65874855,3385,3385,3385,3385,0
|
|
20230619,164200,65874855,3385,3385,3385,3385,0
|
|
20230619,164100,65874855,3385,3385,3385,3385,0
|
|
20230619,164000,65874855,3385,3385,3385,3385,0
|
|
20230619,163900,65874855,3385,3385,3385,3385,0
|
|
20230619,163800,65874855,3385,3385,3385,3385,0
|
|
20230619,163700,65874855,3385,3385,3385,3385,0
|
|
20230619,163600,65874855,3385,3385,3385,3385,0
|
|
20230619,163500,65874855,3385,3385,3385,3385,0
|
|
20230619,163400,65874855,3385,3385,3385,3385,0
|
|
20230619,163300,65874855,3385,3385,3385,3385,0
|
|
20230619,163200,65874855,3385,3385,3385,3385,0
|
|
20230619,163100,65874855,3385,3385,3385,3385,0
|
|
20230619,163000,65874855,3385,3385,3385,3385,0
|
|
20230619,162900,65874855,3385,3385,3385,3385,0
|
|
20230619,162800,65874855,3385,3385,3385,3385,0
|
|
20230619,162700,65874855,3385,3385,3385,3385,0
|
|
20230619,162600,65874855,3385,3385,3385,3385,0
|
|
20230619,162500,65874855,3385,3385,3385,3385,0
|
|
20230619,162400,65874855,3385,3385,3385,3385,0
|
|
20230619,162300,65874855,3385,3385,3385,3385,784
|
|
20230619,162200,65874855,3385,3385,3385,3385,0
|
|
20230619,162100,65874855,3385,3385,3385,3385,0
|
|
20230619,162000,65874855,3385,3385,3385,3385,0
|
|
20230619,161900,65874855,3385,3385,3385,3385,0
|
|
20230619,161800,65874855,3385,3385,3385,3385,0
|
|
20230619,161700,65874855,3385,3385,3385,3385,0
|
|
20230619,161600,65874855,3385,3385,3385,3385,0
|
|
20230619,161500,65874855,3385,3385,3385,3385,0
|
|
20230619,161400,65874855,3385,3385,3385,3385,0
|
|
20230619,161300,65874855,3385,3385,3385,3385,0
|
|
20230619,161200,65874855,3385,3385,3385,3385,0
|
|
20230619,161100,65874855,3385,3385,3385,3385,0
|
|
20230619,161000,65874855,3385,3385,3385,3385,0
|
|
20230619,160900,65874855,3385,3385,3385,3385,0
|
|
20230619,160800,65874855,3385,3385,3385,3385,0
|
|
20230619,160700,65874855,3385,3385,3385,3385,0
|
|
20230619,160600,65874855,3385,3385,3385,3385,0
|
|
20230619,160500,65874855,3385,3385,3385,3385,0
|
|
20230619,160400,65874855,3385,3385,3385,3385,0
|
|
20230619,160300,65874855,3385,3385,3385,3385,0
|
|
20230619,160200,65874855,3385,3385,3385,3385,0
|
|
20230619,160100,65874855,3385,3385,3385,3385,0
|
|
20230619,160000,65874855,3385,3385,3385,3385,0
|
|
20230619,155900,65874855,3385,3385,3385,3385,0
|
|
20230619,155800,65874855,3385,3385,3385,3385,0
|
|
20230619,155700,65874855,3385,3385,3385,3385,0
|
|
20230619,155600,65874855,3385,3385,3385,3385,0
|
|
20230619,155500,65874855,3385,3385,3385,3385,0
|
|
20230619,155400,65874855,3385,3385,3385,3385,0
|
|
20230619,155300,65874855,3385,3385,3385,3385,784
|
|
20230619,155200,65874855,3385,3385,3385,3385,0
|
|
20230619,155100,65874855,3385,3385,3385,3385,0
|
|
20230619,155000,65874855,3385,3385,3385,3385,0
|
|
20230619,154900,65874855,3385,3385,3385,3385,0
|
|
20230619,154800,65874855,3385,3385,3385,3385,0
|
|
20230619,154700,65874855,3385,3385,3385,3385,0
|
|
20230619,154600,65874855,3385,3385,3385,3385,0
|
|
20230619,154500,65874855,3385,3385,3385,3385,0
|
|
20230619,154400,65874855,3385,3385,3385,3385,0
|
|
20230619,154300,65874855,3385,3385,3385,3385,0
|
|
20230619,154200,65874855,3385,3385,3385,3385,0
|
|
20230619,154100,65874855,3385,3385,3385,3385,0
|
|
20230619,154000,65874855,3385,3385,3385,3385,0
|
|
20230619,153900,65874855,3385,3385,3385,3385,0
|
|
20230619,153800,65874855,3385,3385,3385,3385,0
|
|
20230619,153700,65874855,3385,3385,3385,3385,0
|
|
20230619,153600,65874855,3385,3385,3385,3385,0
|
|
20230619,153500,65874855,3385,3385,3385,3385,0
|
|
20230619,153400,65874855,3385,3385,3385,3385,0
|
|
20230619,153300,65874855,3385,3385,3385,3385,0
|
|
20230619,153200,65874855,3385,3385,3385,3385,0
|
|
20230619,153100,65874855,3385,3385,3385,3385,0
|
|
20230619,153000,65874855,3385,3385,3385,3385,784
|
|
20230619,152900,63221015,3385,3385,3385,3385,0
|
|
20230619,152800,63221015,3385,3385,3385,3385,0
|
|
20230619,152700,63221015,3385,3385,3385,3385,0
|
|
20230619,152600,63221015,3385,3385,3385,3385,0
|
|
20230619,152500,63221015,3385,3385,3385,3385,0
|
|
20230619,152400,63221015,3385,3385,3385,3385,0
|
|
20230619,152300,63221015,3385,3385,3385,3385,0
|
|
20230619,152200,63221015,3385,3385,3385,3385,0
|
|
20230619,152100,63221015,3385,3385,3385,3385,0
|
|
20230619,152000,63221015,3385,3385,3385,3385,0
|
|
20230619,151900,63221015,3385,3390,3390,3385,23
|
|
20230619,151800,63143155,3385,3380,3385,3380,1178
|
|
20230619,151700,59158660,3380,3355,3380,3355,87
|
|
20230619,151600,58865110,3355,3370,3370,3355,129
|
|
20230619,151500,58432275,3365,3370,3370,3365,4
|
|
20230619,151400,58418805,3375,3375,3375,3375,1
|
|
20230619,151300,58415430,3365,3365,3365,3365,0
|
|
20230619,151200,58415430,3365,3365,3365,3365,0
|
|
20230619,151100,58415430,3365,3365,3365,3365,0
|
|
20230619,151000,58415430,3365,3365,3365,3365,0
|
|
20230619,150900,58415430,3365,3365,3365,3365,0
|
|
20230619,150800,58415430,3365,3365,3365,3365,1
|
|
20230619,150700,58412065,3370,3370,3370,3370,15
|
|
20230619,150600,58361515,3340,3355,3355,3340,120
|
|
20230619,150500,57960600,3365,3365,3365,3365,0
|
|
20230619,150400,57960600,3365,3365,3365,3365,0
|
|
20230619,150300,57960600,3365,3365,3365,3365,0
|
|
20230619,150200,57960600,3365,3365,3365,3365,0
|
|
20230619,150100,57960600,3365,3365,3365,3365,0
|
|
20230619,150000,57960600,3365,3365,3365,3365,0
|
|
20230619,145900,57960600,3365,3365,3365,3365,3
|
|
20230619,145800,57950505,3365,3365,3365,3365,0
|
|
20230619,145700,57950505,3365,3365,3365,3365,0
|
|
20230619,145600,57950505,3365,3365,3365,3365,0
|
|
20230619,145500,57950505,3365,3365,3365,3365,0
|
|
20230619,145400,57950505,3365,3365,3365,3365,0
|
|
20230619,145300,57950505,3365,3365,3365,3365,0
|
|
20230619,145200,57950505,3365,3370,3370,3365,2
|
|
20230619,145100,57943770,3360,3360,3360,3360,46
|
|
20230619,145000,57789210,3320,3320,3320,3320,0
|
|
20230619,144900,57789210,3320,3320,3320,3320,0
|
|
20230619,144800,57789210,3320,3320,3320,3320,0
|
|
20230619,144700,57789210,3320,3355,3355,3320,3468
|
|
20230619,144600,46193135,3360,3360,3360,3360,20
|
|
20230619,144500,46125935,3380,3380,3380,3380,0
|
|
20230619,144400,46125935,3380,3380,3380,3380,4
|
|
20230619,144300,46112415,3360,3360,3360,3360,0
|
|
20230619,144200,46112415,3360,3360,3360,3360,500
|
|
20230619,144100,44432415,3355,3355,3355,3355,0
|
|
20230619,144000,44432415,3355,3355,3355,3355,0
|
|
20230619,143900,44432415,3355,3355,3355,3355,0
|
|
20230619,143800,44432415,3355,3355,3355,3355,1
|
|
20230619,143700,44429060,3350,3350,3350,3350,0
|
|
20230619,143600,44429060,3350,3350,3350,3350,0
|
|
20230619,143500,44429060,3350,3350,3350,3350,0
|
|
20230619,143400,44429060,3350,3350,3350,3350,0
|
|
20230619,143300,44429060,3350,3350,3350,3350,0
|
|
20230619,143200,44429060,3350,3350,3350,3350,0
|
|
20230619,143100,44429060,3350,3350,3350,3350,0
|
|
20230619,143000,44429060,3350,3350,3350,3350,0
|
|
20230619,142900,44429060,3350,3350,3350,3350,0
|
|
20230619,142800,44429060,3350,3360,3360,3350,1479
|
|
20230619,142700,39469180,3380,3380,3380,3380,0
|
|
20230619,142600,39469180,3380,3380,3380,3380,0
|
|
20230619,142500,39469180,3380,3380,3380,3380,0
|
|
20230619,142400,39469180,3380,3380,3380,3380,0
|
|
20230619,142300,39469180,3380,3380,3380,3380,0
|
|
20230619,142200,39469180,3380,3380,3380,3380,0
|
|
20230619,142100,39469180,3380,3380,3380,3380,0
|
|
20230619,142000,39469180,3380,3375,3380,3375,296
|
|
20230619,141900,38469210,3375,3375,3375,3375,0
|
|
20230619,141800,38469210,3375,3375,3375,3375,0
|
|
20230619,141700,38469210,3375,3375,3375,3375,17
|
|
20230619,141600,38411835,3355,3355,3355,3355,0
|
|
20230619,141500,38411835,3355,3355,3355,3355,0
|
|
20230619,141400,38411835,3355,3355,3355,3355,0
|
|
20230619,141300,38411835,3355,3355,3355,3355,0
|
|
20230619,141200,38411835,3355,3355,3355,3355,0
|
|
20230619,141100,38411835,3355,3355,3355,3355,0
|
|
20230619,141000,38411835,3355,3355,3355,3355,0
|
|
20230619,140900,38411835,3355,3355,3355,3355,0
|
|
20230619,140800,38411835,3355,3355,3355,3355,0
|
|
20230619,140700,38411835,3355,3355,3355,3355,0
|
|
20230619,140600,38411835,3355,3355,3355,3355,0
|
|
20230619,140500,38411835,3355,3355,3355,3355,0
|
|
20230619,140400,38411835,3355,3355,3355,3355,0
|
|
20230619,140300,38411835,3355,3355,3355,3355,0
|
|
20230619,140200,38411835,3355,3355,3355,3355,0
|
|
20230619,140100,38411835,3355,3355,3355,3355,0
|
|
20230619,140000,38411835,3355,3355,3355,3355,0
|
|
20230619,135900,38411835,3355,3355,3355,3355,0
|
|
20230619,135800,38411835,3355,3355,3355,3355,0
|
|
20230619,135700,38411835,3355,3355,3355,3355,0
|
|
20230619,135600,38411835,3355,3355,3355,3355,0
|
|
20230619,135500,38411835,3355,3355,3355,3355,0
|
|
20230619,135400,38411835,3355,3355,3355,3355,0
|
|
20230619,135300,38411835,3355,3355,3355,3355,0
|
|
20230619,135200,38411835,3355,3355,3355,3355,0
|
|
20230619,135100,38411835,3355,3355,3355,3355,0
|
|
20230619,135000,38411835,3355,3355,3355,3355,0
|
|
20230619,134900,38411835,3355,3355,3355,3355,0
|
|
20230619,134800,38411835,3355,3355,3355,3355,0
|
|
20230619,134700,38411835,3355,3355,3355,3355,0
|
|
20230619,134600,38411835,3355,3355,3355,3355,0
|
|
20230619,134500,38411835,3355,3355,3355,3355,0
|
|
20230619,134400,38411835,3355,3355,3355,3355,0
|
|
20230619,134300,38411835,3355,3355,3355,3355,0
|
|
20230619,134200,38411835,3355,3355,3355,3355,0
|
|
20230619,134100,38411835,3355,3355,3355,3355,0
|
|
20230619,134000,38411835,3355,3355,3355,3355,0
|
|
20230619,133900,38411835,3355,3355,3355,3355,0
|
|
20230619,133800,38411835,3355,3355,3355,3355,0
|
|
20230619,133700,38411835,3355,3355,3355,3355,88
|
|
20230619,133600,38116595,3355,3355,3355,3355,0
|
|
20230619,133500,38116595,3355,3355,3355,3355,0
|
|
20230619,133400,38116595,3355,3355,3355,3355,0
|
|
20230619,133300,38116595,3355,3355,3355,3355,0
|
|
20230619,133200,38116595,3355,3355,3355,3355,95
|
|
20230619,133100,37797870,3355,3355,3355,3355,668
|
|
20230619,133000,35556730,3355,3355,3355,3355,0
|
|
20230619,132900,35556730,3355,3360,3360,3355,1362
|
|
20230619,132800,30982135,3360,3360,3360,3360,79
|
|
20230619,132700,30716695,3360,3360,3360,3360,33
|
|
20230619,132600,30605815,3360,3365,3365,3360,219
|
|
20230619,132500,29869240,3365,3370,3370,3365,83
|
|
20230619,132400,29589940,3370,3370,3370,3370,0
|
|
20230619,132300,29589940,3370,3370,3370,3370,0
|
|
20230619,132200,29589940,3370,3370,3370,3370,14
|
|
20230619,132100,29542760,3375,3375,3375,3375,0
|
|
20230619,132000,29542760,3375,3375,3375,3375,0
|
|
20230619,131900,29542760,3375,3375,3375,3375,0
|
|
20230619,131800,29542760,3375,3375,3375,3375,0
|
|
20230619,131700,29542760,3375,3375,3375,3375,0
|
|
20230619,131600,29542760,3375,3375,3375,3375,0
|
|
20230619,131500,29542760,3375,3375,3375,3375,0
|
|
20230619,131400,29542760,3375,3375,3375,3375,0
|
|
20230619,131300,29542760,3375,3375,3375,3375,0
|
|
20230619,131200,29542760,3375,3375,3375,3375,0
|
|
20230619,131100,29542760,3375,3375,3375,3375,0
|
|
20230619,131000,29542760,3375,3375,3375,3375,0
|
|
20230619,130900,29542760,3375,3375,3375,3375,0
|
|
20230619,130800,29542760,3375,3375,3375,3375,0
|
|
20230619,130700,29542760,3375,3375,3375,3375,0
|
|
20230619,130600,29542760,3375,3375,3375,3375,0
|
|
20230619,130500,29542760,3375,3375,3375,3375,0
|
|
20230619,130400,29542760,3375,3375,3375,3375,0
|
|
20230619,130300,29542760,3375,3375,3375,3375,0
|
|
20230619,130200,29542760,3375,3375,3375,3375,0
|
|
20230619,130100,29542760,3375,3375,3375,3375,0
|
|
20230619,130000,29542760,3375,3375,3375,3375,0
|
|
20230619,125900,29542760,3375,3375,3375,3375,0
|
|
20230619,125800,29542760,3375,3375,3375,3375,0
|
|
20230619,125700,29542760,3375,3375,3375,3375,0
|
|
20230619,125600,29542760,3375,3375,3375,3375,0
|
|
20230619,125500,29542760,3375,3375,3375,3375,0
|
|
20230619,125400,29542760,3375,3375,3375,3375,0
|
|
20230619,125300,29542760,3375,3375,3375,3375,0
|
|
20230619,125200,29542760,3375,3375,3375,3375,0
|
|
20230619,125100,29542760,3375,3375,3375,3375,0
|
|
20230619,125000,29542760,3375,3375,3375,3375,0
|
|
20230619,124900,29542760,3375,3375,3375,3375,0
|
|
20230619,124800,29542760,3375,3375,3375,3375,0
|
|
20230619,124700,29542760,3375,3375,3375,3375,0
|
|
20230619,124600,29542760,3375,3375,3375,3375,0
|
|
20230619,124500,29542760,3375,3375,3375,3375,0
|
|
20230619,124400,29542760,3375,3375,3375,3375,0
|
|
20230619,124300,29542760,3375,3375,3375,3375,0
|
|
20230619,124200,29542760,3375,3375,3375,3375,0
|
|
20230619,124100,29542760,3375,3375,3375,3375,0
|
|
20230619,124000,29542760,3375,3375,3375,3375,1
|
|
20230619,123900,29539385,3375,3375,3375,3375,2
|
|
20230619,123800,29532635,3380,3380,3380,3380,0
|
|
20230619,123700,29532635,3380,3380,3380,3380,0
|
|
20230619,123600,29532635,3380,3380,3380,3380,0
|
|
20230619,123500,29532635,3380,3380,3380,3380,0
|
|
20230619,123400,29532635,3380,3380,3380,3380,0
|
|
20230619,123300,29532635,3380,3380,3380,3380,0
|
|
20230619,123200,29532635,3380,3380,3380,3380,0
|
|
20230619,123100,29532635,3380,3380,3380,3380,0
|
|
20230619,123000,29532635,3380,3380,3380,3380,0
|
|
20230619,122900,29532635,3380,3380,3380,3380,0
|
|
20230619,122800,29532635,3380,3380,3380,3380,0
|
|
20230619,122700,29532635,3380,3380,3380,3380,0
|
|
20230619,122600,29532635,3380,3380,3380,3380,0
|
|
20230619,122500,29532635,3380,3380,3380,3380,0
|
|
20230619,122400,29532635,3380,3380,3380,3380,0
|
|
20230619,122300,29532635,3380,3380,3380,3380,0
|
|
20230619,122200,29532635,3380,3380,3380,3380,0
|
|
20230619,122100,29532635,3380,3380,3380,3380,0
|
|
20230619,122000,29532635,3380,3380,3380,3380,0
|
|
20230619,121900,29532635,3380,3380,3380,3380,0
|
|
20230619,121800,29532635,3380,3380,3380,3380,0
|
|
20230619,121700,29532635,3380,3380,3380,3380,0
|
|
20230619,121600,29532635,3380,3380,3380,3380,0
|
|
20230619,121500,29532635,3380,3380,3380,3380,0
|
|
20230619,121400,29532635,3380,3380,3380,3380,2
|
|
20230619,121300,29525875,3380,3380,3380,3380,0
|
|
20230619,121200,29525875,3380,3380,3380,3380,0
|
|
20230619,121100,29525875,3380,3380,3380,3380,0
|
|
20230619,121000,29525875,3380,3380,3380,3380,0
|
|
20230619,120900,29525875,3380,3380,3380,3380,0
|
|
20230619,120800,29525875,3380,3380,3380,3380,0
|
|
20230619,120700,29525875,3380,3380,3380,3380,0
|
|
20230619,120600,29525875,3380,3380,3380,3380,0
|
|
20230619,120500,29525875,3380,3380,3380,3380,0
|
|
20230619,120400,29525875,3380,3380,3380,3380,0
|
|
20230619,120300,29525875,3380,3380,3380,3380,0
|
|
20230619,120200,29525875,3380,3380,3380,3380,0
|
|
20230619,120100,29525875,3380,3380,3380,3380,0
|
|
20230619,120000,29525875,3380,3370,3380,3370,51
|
|
20230619,115900,29353705,3365,3365,3365,3365,0
|
|
20230619,115800,29353705,3365,3365,3365,3365,0
|
|
20230619,115700,29353705,3365,3365,3365,3365,0
|
|
20230619,115600,29353705,3365,3365,3365,3365,0
|
|
20230619,115500,29353705,3365,3365,3365,3365,0
|
|
20230619,115400,29353705,3365,3365,3365,3365,0
|
|
20230619,115300,29353705,3365,3365,3365,3365,0
|
|
20230619,115200,29353705,3365,3365,3365,3365,0
|
|
20230619,115100,29353705,3365,3365,3365,3365,16
|
|
20230619,115000,29299865,3365,3365,3365,3365,0
|
|
20230619,114900,29299865,3365,3365,3365,3365,0
|
|
20230619,114800,29299865,3365,3365,3365,3365,0
|
|
20230619,114700,29299865,3365,3365,3365,3365,0
|
|
20230619,114600,29299865,3365,3365,3365,3365,0
|
|
20230619,114500,29299865,3365,3365,3365,3365,0
|
|
20230619,114400,29299865,3365,3365,3365,3365,0
|
|
20230619,114300,29299865,3365,3365,3365,3365,0
|
|
20230619,114200,29299865,3365,3365,3365,3365,0
|
|
20230619,114100,29299865,3365,3365,3365,3365,0
|
|
20230619,114000,29299865,3365,3365,3365,3365,0
|
|
20230619,113900,29299865,3365,3365,3365,3365,0
|
|
20230619,113800,29299865,3365,3365,3365,3365,0
|
|
20230619,113700,29299865,3365,3365,3365,3365,0
|
|
20230619,113600,29299865,3365,3365,3365,3365,0
|
|
20230619,113500,29299865,3365,3365,3365,3365,0
|
|
20230619,113400,29299865,3365,3365,3365,3365,0
|
|
20230619,113300,29299865,3365,3365,3365,3365,0
|
|
20230619,113200,29299865,3365,3365,3365,3365,0
|
|
20230619,113100,29299865,3365,3365,3365,3365,0
|
|
20230619,113000,29299865,3365,3365,3365,3365,0
|
|
20230619,112900,29299865,3365,3365,3365,3365,0
|
|
20230619,112800,29299865,3365,3365,3365,3365,0
|
|
20230619,112700,29299865,3365,3365,3365,3365,0
|
|
20230619,112600,29299865,3365,3365,3365,3365,0
|
|
20230619,112500,29299865,3365,3365,3365,3365,0
|
|
20230619,112400,29299865,3365,3365,3365,3365,0
|
|
20230619,112300,29299865,3365,3365,3365,3365,0
|
|
20230619,112200,29299865,3365,3365,3365,3365,0
|
|
20230619,112100,29299865,3365,3365,3365,3365,0
|
|
20230619,112000,29299865,3365,3365,3365,3365,0
|
|
20230619,111900,29299865,3365,3365,3365,3365,0
|
|
20230619,111800,29299865,3365,3365,3365,3365,0
|
|
20230619,111700,29299865,3365,3365,3365,3365,0
|
|
20230619,111600,29299865,3365,3365,3365,3365,0
|
|
20230619,111500,29299865,3365,3365,3365,3365,0
|
|
20230619,111400,29299865,3365,3365,3365,3365,0
|
|
20230619,111300,29299865,3365,3365,3365,3365,0
|
|
20230619,111200,29299865,3365,3365,3365,3365,0
|
|
20230619,111100,29299865,3365,3365,3365,3365,0
|
|
20230619,111000,29299865,3365,3365,3365,3365,33
|
|
20230619,110900,29188820,3370,3370,3370,3370,0
|
|
20230619,110800,29188820,3370,3370,3370,3370,0
|
|
20230619,110700,29188820,3370,3370,3370,3370,9
|
|
20230619,110600,29158490,3370,3370,3370,3370,0
|
|
20230619,110500,29158490,3370,3370,3370,3370,0
|
|
20230619,110400,29158490,3370,3370,3370,3370,0
|
|
20230619,110300,29158490,3370,3370,3370,3370,0
|
|
20230619,110200,29158490,3370,3370,3370,3370,0
|
|
20230619,110100,29158490,3370,3370,3370,3370,0
|
|
20230619,110000,29158490,3370,3370,3370,3370,0
|
|
20230619,105900,29158490,3370,3370,3370,3370,0
|
|
20230619,105800,29158490,3370,3370,3370,3370,0
|
|
20230619,105700,29158490,3370,3370,3370,3370,0
|
|
20230619,105600,29158490,3370,3370,3370,3370,0
|
|
20230619,105500,29158490,3370,3370,3370,3370,0
|
|
20230619,105400,29158490,3370,3370,3370,3370,0
|
|
20230619,105300,29158490,3370,3370,3370,3370,0
|
|
20230619,105200,29158490,3370,3370,3370,3370,165
|
|
20230619,105100,28602440,3380,3380,3380,3380,0
|
|
20230619,105000,28602440,3380,3380,3380,3380,0
|
|
20230619,104900,28602440,3380,3380,3380,3380,0
|
|
20230619,104800,28602440,3380,3380,3380,3380,0
|
|
20230619,104700,28602440,3380,3380,3380,3380,0
|
|
20230619,104600,28602440,3380,3380,3380,3380,0
|
|
20230619,104500,28602440,3380,3380,3380,3380,0
|
|
20230619,104400,28602440,3380,3380,3380,3380,0
|
|
20230619,104300,28602440,3380,3380,3380,3380,0
|
|
20230619,104200,28602440,3380,3380,3380,3380,0
|
|
20230619,104100,28602440,3380,3380,3380,3380,0
|
|
20230619,104000,28602440,3380,3380,3380,3380,0
|
|
20230619,103900,28602440,3380,3380,3380,3380,0
|
|
20230619,103800,28602440,3380,3380,3380,3380,0
|
|
20230619,103700,28602440,3380,3380,3380,3380,0
|
|
20230619,103600,28602440,3380,3380,3380,3380,0
|
|
20230619,103500,28602440,3380,3380,3380,3380,0
|
|
20230619,103400,28602440,3380,3380,3380,3380,0
|
|
20230619,103300,28602440,3380,3380,3380,3380,0
|
|
20230619,103200,28602440,3380,3380,3380,3380,0
|
|
20230619,103100,28602440,3380,3380,3380,3380,0
|
|
20230619,103000,28602440,3380,3380,3380,3380,0
|
|
20230619,102900,28602440,3380,3380,3380,3380,0
|
|
20230619,102800,28602440,3380,3380,3380,3380,602
|
|
20230619,102700,26567680,3385,3385,3385,3385,0
|
|
20230619,102600,26567680,3385,3380,3385,3380,32
|
|
20230619,102500,26459510,3375,3375,3375,3375,0
|
|
20230619,102400,26459510,3375,3375,3375,3375,0
|
|
20230619,102300,26459510,3375,3375,3375,3375,0
|
|
20230619,102200,26459510,3375,3375,3375,3375,0
|
|
20230619,102100,26459510,3375,3375,3375,3375,0
|
|
20230619,102000,26459510,3375,3375,3375,3375,0
|
|
20230619,101900,26459510,3375,3375,3375,3375,0
|
|
20230619,101800,26459510,3375,3375,3375,3375,0
|
|
20230619,101700,26459510,3375,3375,3375,3375,0
|
|
20230619,101600,26459510,3375,3375,3375,3375,0
|
|
20230619,101500,26459510,3375,3375,3375,3375,30
|
|
20230619,101400,26358260,3370,3370,3370,3370,0
|
|
20230619,101300,26358260,3370,3370,3370,3370,0
|
|
20230619,101200,26358260,3370,3370,3370,3370,0
|
|
20230619,101100,26358260,3370,3370,3370,3370,0
|
|
20230619,101000,26358260,3370,3370,3370,3370,978
|
|
20230619,100900,23062400,3370,3370,3370,3370,0
|
|
20230619,100800,23062400,3370,3370,3370,3370,0
|
|
20230619,100700,23062400,3370,3370,3370,3370,0
|
|
20230619,100600,23062400,3370,3370,3370,3370,0
|
|
20230619,100500,23062400,3370,3370,3370,3370,0
|
|
20230619,100400,23062400,3370,3370,3370,3370,0
|
|
20230619,100300,23062400,3370,3370,3370,3370,0
|
|
20230619,100200,23062400,3370,3370,3370,3370,0
|
|
20230619,100100,23062400,3370,3370,3370,3370,0
|
|
20230619,100000,23062400,3370,3370,3370,3370,29
|
|
20230619,095900,22964670,3370,3370,3370,3370,0
|
|
20230619,095800,22964670,3370,3370,3370,3370,0
|
|
20230619,095700,22964670,3370,3370,3370,3370,0
|
|
20230619,095600,22964670,3370,3370,3370,3370,0
|
|
20230619,095500,22964670,3370,3370,3370,3370,22
|
|
20230619,095400,22890530,3365,3365,3365,3365,0
|
|
20230619,095300,22890530,3365,3365,3365,3365,0
|
|
20230619,095200,22890530,3365,3365,3365,3365,0
|
|
20230619,095100,22890530,3365,3365,3365,3365,0
|
|
20230619,095000,22890530,3365,3365,3365,3365,10
|
|
20230619,094900,22856880,3370,3370,3370,3370,0
|
|
20230619,094800,22856880,3370,3370,3370,3370,0
|
|
20230619,094700,22856880,3370,3370,3370,3370,0
|
|
20230619,094600,22856880,3370,3370,3370,3370,0
|
|
20230619,094500,22856880,3370,3370,3370,3370,3
|
|
20230619,094400,22846770,3370,3370,3370,3370,0
|
|
20230619,094300,22846770,3370,3370,3370,3370,0
|
|
20230619,094200,22846770,3370,3370,3370,3370,0
|
|
20230619,094100,22846770,3370,3370,3370,3370,1
|
|
20230619,094000,22843400,3370,3370,3370,3370,0
|
|
20230619,093900,22843400,3370,3370,3370,3370,0
|
|
20230619,093800,22843400,3370,3370,3370,3370,0
|
|
20230619,093700,22843400,3370,3370,3370,3370,0
|
|
20230619,093600,22843400,3370,3370,3370,3370,1
|
|
20230619,093500,22840030,3370,3370,3370,3370,0
|
|
20230619,093400,22840030,3370,3370,3370,3370,0
|
|
20230619,093300,22840030,3370,3370,3370,3370,0
|
|
20230619,093200,22840030,3370,3370,3370,3370,40
|
|
20230619,093100,22705230,3370,3370,3370,3370,0
|
|
20230619,093000,22705230,3370,3370,3370,3370,0
|
|
20230619,092900,22705230,3370,3370,3370,3370,0
|
|
20230619,092800,22705230,3370,3370,3370,3370,0
|
|
20230619,092700,22705230,3370,3370,3370,3370,0
|
|
20230619,092600,22705230,3370,3370,3370,3370,0
|
|
20230619,092500,22705230,3370,3370,3370,3370,0
|
|
20230619,092400,22705230,3370,3370,3370,3370,0
|
|
20230619,092300,22705230,3370,3370,3370,3370,0
|
|
20230619,092200,22705230,3370,3370,3370,3370,1
|
|
20230619,092100,22701860,3365,3365,3365,3365,0
|
|
20230619,092000,22701860,3365,3365,3365,3365,0
|
|
20230619,091900,22701860,3365,3365,3365,3365,0
|
|
20230619,091800,22701860,3365,3365,3365,3365,0
|
|
20230619,091700,22701860,3365,3365,3365,3365,0
|
|
20230619,091600,22701860,3365,3365,3365,3365,24
|
|
20230619,091500,22621100,3370,3370,3370,3370,0
|
|
20230619,091400,22621100,3370,3370,3370,3370,14
|
|
20230619,091300,22573920,3375,3375,3375,3375,0
|
|
20230619,091200,22573920,3375,3375,3375,3375,0
|
|
20230619,091100,22573920,3375,3375,3375,3375,50
|
|
20230619,091000,22405170,3380,3380,3380,3380,151
|
|
20230619,090900,21894790,3385,3385,3385,3385,9
|
|
20230619,090800,21864325,3380,3370,3380,3370,206
|
|
20230619,090700,21168605,3375,3380,3380,3370,4177
|
|
20230619,090600,7061410,3385,3385,3385,3385,50
|
|
20230619,090500,6892160,3385,3385,3385,3385,2000
|
|
20230619,090400,122160,3410,3410,3410,3410,1
|
|
20230619,090300,118750,3390,3390,3390,3390,0
|
|
20230619,090200,118750,3390,3390,3390,3390,0
|
|
20230619,090100,118750,3390,3390,3390,3390,25
|
|
20230619,090000,34000,3400,3400,3400,3400,10
|