582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183900,80316670,3375,3375,3375,3375,1421
|
|
20230620,183800,80316670,3375,3375,3375,3375,0
|
|
20230620,183700,80316670,3375,3375,3375,3375,0
|
|
20230620,183600,80316670,3375,3375,3375,3375,0
|
|
20230620,183500,80316670,3375,3375,3375,3375,0
|
|
20230620,183400,80316670,3375,3375,3375,3375,0
|
|
20230620,183300,80316670,3375,3375,3375,3375,0
|
|
20230620,183200,80316670,3375,3375,3375,3375,0
|
|
20230620,183100,80316670,3375,3375,3375,3375,0
|
|
20230620,183000,80316670,3375,3375,3375,3375,0
|
|
20230620,182900,80316670,3375,3375,3375,3375,0
|
|
20230620,182800,80316670,3375,3375,3375,3375,0
|
|
20230620,182700,80316670,3375,3375,3375,3375,0
|
|
20230620,182600,80316670,3375,3375,3375,3375,0
|
|
20230620,182500,80316670,3375,3375,3375,3375,0
|
|
20230620,182400,80316670,3375,3375,3375,3375,0
|
|
20230620,182300,80316670,3375,3375,3375,3375,0
|
|
20230620,182200,80316670,3375,3375,3375,3375,0
|
|
20230620,182100,80316670,3375,3375,3375,3375,0
|
|
20230620,182000,80316670,3375,3375,3375,3375,0
|
|
20230620,181900,80316670,3375,3375,3375,3375,0
|
|
20230620,181800,80316670,3375,3375,3375,3375,0
|
|
20230620,181700,80316670,3375,3375,3375,3375,0
|
|
20230620,181600,80316670,3375,3375,3375,3375,0
|
|
20230620,181500,80316670,3375,3375,3375,3375,0
|
|
20230620,181400,80316670,3375,3375,3375,3375,0
|
|
20230620,181300,80316670,3375,3375,3375,3375,0
|
|
20230620,181200,80316670,3375,3375,3375,3375,0
|
|
20230620,181100,80316670,3375,3375,3375,3375,0
|
|
20230620,181000,80316670,3375,3375,3375,3375,0
|
|
20230620,180900,80316670,3375,3375,3375,3375,1421
|
|
20230620,180800,80316670,3375,3375,3375,3375,0
|
|
20230620,180700,80316670,3375,3375,3375,3375,0
|
|
20230620,180600,80316670,3375,3375,3375,3375,0
|
|
20230620,180500,80316670,3375,3375,3375,3375,0
|
|
20230620,180400,80316670,3375,3375,3375,3375,0
|
|
20230620,180300,80316670,3375,3375,3375,3375,0
|
|
20230620,180200,80316670,3375,3375,3375,3375,0
|
|
20230620,180100,80316670,3375,3375,3375,3375,0
|
|
20230620,180000,80316670,3375,3375,3375,3375,0
|
|
20230620,175900,80316670,3375,3375,3375,3375,0
|
|
20230620,175800,80316670,3375,3375,3375,3375,0
|
|
20230620,175700,80316670,3375,3375,3375,3375,0
|
|
20230620,175600,80316670,3375,3375,3375,3375,0
|
|
20230620,175500,80316670,3375,3375,3375,3375,0
|
|
20230620,175400,80316670,3375,3375,3375,3375,0
|
|
20230620,175300,80316670,3375,3375,3375,3375,0
|
|
20230620,175200,80316670,3375,3375,3375,3375,0
|
|
20230620,175100,80316670,3375,3375,3375,3375,0
|
|
20230620,175000,80316670,3375,3375,3375,3375,0
|
|
20230620,174900,80316670,3375,3375,3375,3375,0
|
|
20230620,174800,80316670,3375,3375,3375,3375,0
|
|
20230620,174700,80316670,3375,3375,3375,3375,0
|
|
20230620,174600,80316670,3375,3375,3375,3375,0
|
|
20230620,174500,80316670,3375,3375,3375,3375,0
|
|
20230620,174400,80316670,3375,3375,3375,3375,0
|
|
20230620,174300,80316670,3375,3375,3375,3375,0
|
|
20230620,174200,80316670,3375,3375,3375,3375,0
|
|
20230620,174100,80316670,3375,3375,3375,3375,0
|
|
20230620,174000,80316670,3375,3375,3375,3375,0
|
|
20230620,173900,80316670,3375,3375,3375,3375,1421
|
|
20230620,173800,80316670,3375,3375,3375,3375,0
|
|
20230620,173700,80316670,3375,3375,3375,3375,0
|
|
20230620,173600,80316670,3375,3375,3375,3375,0
|
|
20230620,173500,80316670,3375,3375,3375,3375,0
|
|
20230620,173400,80316670,3375,3375,3375,3375,0
|
|
20230620,173300,80316670,3375,3375,3375,3375,0
|
|
20230620,173200,80316670,3375,3375,3375,3375,0
|
|
20230620,173100,80316670,3375,3375,3375,3375,0
|
|
20230620,173000,80316670,3375,3375,3375,3375,0
|
|
20230620,172900,80316670,3375,3375,3375,3375,0
|
|
20230620,172800,80316670,3375,3375,3375,3375,0
|
|
20230620,172700,80316670,3375,3375,3375,3375,0
|
|
20230620,172600,80316670,3375,3375,3375,3375,0
|
|
20230620,172500,80316670,3375,3375,3375,3375,0
|
|
20230620,172400,80316670,3375,3375,3375,3375,0
|
|
20230620,172300,80316670,3375,3375,3375,3375,0
|
|
20230620,172200,80316670,3375,3375,3375,3375,0
|
|
20230620,172100,80316670,3375,3375,3375,3375,0
|
|
20230620,172000,80316670,3375,3375,3375,3375,0
|
|
20230620,171900,80316670,3375,3375,3375,3375,0
|
|
20230620,171800,80316670,3375,3375,3375,3375,0
|
|
20230620,171700,80316670,3375,3375,3375,3375,0
|
|
20230620,171600,80316670,3375,3375,3375,3375,0
|
|
20230620,171500,80316670,3375,3375,3375,3375,0
|
|
20230620,171400,80316670,3375,3375,3375,3375,0
|
|
20230620,171300,80316670,3375,3375,3375,3375,0
|
|
20230620,171200,80316670,3375,3375,3375,3375,0
|
|
20230620,171100,80316670,3375,3375,3375,3375,0
|
|
20230620,171000,80316670,3375,3375,3375,3375,0
|
|
20230620,170900,80316670,3375,3375,3375,3375,1421
|
|
20230620,170800,80316670,3375,3375,3375,3375,0
|
|
20230620,170700,80316670,3375,3375,3375,3375,0
|
|
20230620,170600,80316670,3375,3375,3375,3375,0
|
|
20230620,170500,80316670,3375,3375,3375,3375,0
|
|
20230620,170400,80316670,3375,3375,3375,3375,0
|
|
20230620,170300,80316670,3375,3375,3375,3375,0
|
|
20230620,170200,80316670,3375,3375,3375,3375,0
|
|
20230620,170100,80316670,3375,3375,3375,3375,0
|
|
20230620,170000,80316670,3375,3375,3375,3375,0
|
|
20230620,165900,80316670,3375,3375,3375,3375,0
|
|
20230620,165800,80316670,3375,3375,3375,3375,0
|
|
20230620,165700,80316670,3375,3375,3375,3375,0
|
|
20230620,165600,80316670,3375,3375,3375,3375,0
|
|
20230620,165500,80316670,3375,3375,3375,3375,0
|
|
20230620,165400,80316670,3375,3375,3375,3375,0
|
|
20230620,165300,80316670,3375,3375,3375,3375,0
|
|
20230620,165200,80316670,3375,3375,3375,3375,0
|
|
20230620,165100,80316670,3375,3375,3375,3375,0
|
|
20230620,165000,80316670,3375,3375,3375,3375,0
|
|
20230620,164900,80316670,3375,3375,3375,3375,0
|
|
20230620,164800,80316670,3375,3375,3375,3375,0
|
|
20230620,164700,80316670,3375,3375,3375,3375,0
|
|
20230620,164600,80316670,3375,3375,3375,3375,0
|
|
20230620,164500,80316670,3375,3375,3375,3375,0
|
|
20230620,164400,80316670,3375,3375,3375,3375,0
|
|
20230620,164300,80316670,3375,3375,3375,3375,0
|
|
20230620,164200,80316670,3375,3375,3375,3375,0
|
|
20230620,164100,80316670,3375,3375,3375,3375,0
|
|
20230620,164000,80316670,3375,3375,3375,3375,0
|
|
20230620,163900,80316670,3375,3375,3375,3375,1421
|
|
20230620,163800,80316670,3375,3375,3375,3375,0
|
|
20230620,163700,80316670,3375,3375,3375,3375,0
|
|
20230620,163600,80316670,3375,3375,3375,3375,0
|
|
20230620,163500,80316670,3375,3375,3375,3375,0
|
|
20230620,163400,80316670,3375,3375,3375,3375,0
|
|
20230620,163300,80316670,3375,3375,3375,3375,0
|
|
20230620,163200,80316670,3375,3375,3375,3375,0
|
|
20230620,163100,80316670,3375,3375,3375,3375,0
|
|
20230620,163000,80316670,3375,3375,3375,3375,0
|
|
20230620,162900,80316670,3375,3375,3375,3375,0
|
|
20230620,162800,80316670,3375,3375,3375,3375,0
|
|
20230620,162700,80316670,3375,3375,3375,3375,0
|
|
20230620,162600,80316670,3375,3375,3375,3375,0
|
|
20230620,162500,80316670,3375,3375,3375,3375,0
|
|
20230620,162400,80316670,3375,3375,3375,3375,0
|
|
20230620,162300,80316670,3375,3375,3375,3375,0
|
|
20230620,162200,80316670,3375,3375,3375,3375,0
|
|
20230620,162100,80316670,3375,3375,3375,3375,0
|
|
20230620,162000,80316670,3375,3375,3375,3375,0
|
|
20230620,161900,80316670,3375,3375,3375,3375,0
|
|
20230620,161800,80316670,3375,3375,3375,3375,0
|
|
20230620,161700,80316670,3375,3375,3375,3375,0
|
|
20230620,161600,80316670,3375,3375,3375,3375,0
|
|
20230620,161500,80316670,3375,3375,3375,3375,0
|
|
20230620,161400,80316670,3375,3375,3375,3375,0
|
|
20230620,161300,80316670,3375,3375,3375,3375,0
|
|
20230620,161200,80316670,3375,3375,3375,3375,0
|
|
20230620,161100,80316670,3375,3375,3375,3375,0
|
|
20230620,161000,80316670,3375,3375,3375,3375,0
|
|
20230620,160900,80316670,3375,3375,3375,3375,1421
|
|
20230620,160800,80316670,3375,3375,3375,3375,0
|
|
20230620,160700,80316670,3375,3375,3375,3375,0
|
|
20230620,160600,80316670,3375,3375,3375,3375,0
|
|
20230620,160500,80316670,3375,3375,3375,3375,0
|
|
20230620,160400,80316670,3375,3375,3375,3375,0
|
|
20230620,160300,80316670,3375,3375,3375,3375,0
|
|
20230620,160200,80316670,3375,3375,3375,3375,0
|
|
20230620,160100,80316670,3375,3375,3375,3375,0
|
|
20230620,160000,80316670,3375,3375,3375,3375,0
|
|
20230620,155900,80316670,3375,3375,3375,3375,0
|
|
20230620,155800,80316670,3375,3375,3375,3375,0
|
|
20230620,155700,80316670,3375,3375,3375,3375,0
|
|
20230620,155600,80316670,3375,3375,3375,3375,0
|
|
20230620,155500,80316670,3375,3375,3375,3375,0
|
|
20230620,155400,80316670,3375,3375,3375,3375,0
|
|
20230620,155300,80316670,3375,3375,3375,3375,0
|
|
20230620,155200,80316670,3375,3375,3375,3375,0
|
|
20230620,155100,80316670,3375,3375,3375,3375,0
|
|
20230620,155000,80316670,3375,3375,3375,3375,0
|
|
20230620,154900,80316670,3375,3375,3375,3375,0
|
|
20230620,154800,80316670,3375,3375,3375,3375,0
|
|
20230620,154700,80316670,3375,3375,3375,3375,0
|
|
20230620,154600,80316670,3375,3375,3375,3375,0
|
|
20230620,154500,80316670,3375,3375,3375,3375,0
|
|
20230620,154400,80316670,3375,3375,3375,3375,0
|
|
20230620,154300,80316670,3375,3375,3375,3375,0
|
|
20230620,154200,80316670,3375,3375,3375,3375,0
|
|
20230620,154100,80316670,3375,3375,3375,3375,0
|
|
20230620,154000,80316670,3375,3375,3375,3375,0
|
|
20230620,153900,80316670,3375,3375,3375,3375,1421
|
|
20230620,153800,80316670,3375,3375,3375,3375,0
|
|
20230620,153700,80316670,3375,3375,3375,3375,0
|
|
20230620,153600,80316670,3375,3375,3375,3375,0
|
|
20230620,153500,80316670,3375,3375,3375,3375,0
|
|
20230620,153400,80316670,3375,3375,3375,3375,0
|
|
20230620,153300,80316670,3375,3375,3375,3375,0
|
|
20230620,153200,80316670,3375,3375,3375,3375,0
|
|
20230620,153100,80316670,3375,3375,3375,3375,0
|
|
20230620,153000,80316670,3375,3375,3375,3375,1421
|
|
20230620,152900,75520795,3370,3370,3370,3370,0
|
|
20230620,152800,75520795,3370,3370,3370,3370,0
|
|
20230620,152700,75520795,3370,3370,3370,3370,0
|
|
20230620,152600,75520795,3370,3370,3370,3370,0
|
|
20230620,152500,75520795,3370,3370,3370,3370,0
|
|
20230620,152400,75520795,3370,3370,3370,3370,0
|
|
20230620,152300,75520795,3370,3370,3370,3370,0
|
|
20230620,152200,75520795,3370,3370,3370,3370,0
|
|
20230620,152100,75520795,3370,3370,3370,3370,0
|
|
20230620,152000,75520795,3370,3370,3370,3370,0
|
|
20230620,151900,75520795,3370,3370,3370,3370,0
|
|
20230620,151800,75520795,3370,3370,3370,3370,0
|
|
20230620,151700,75520795,3370,3370,3370,3370,0
|
|
20230620,151600,75520795,3370,3370,3370,3370,0
|
|
20230620,151500,75520795,3370,3370,3370,3370,0
|
|
20230620,151400,75520795,3370,3370,3370,3370,0
|
|
20230620,151300,75520795,3370,3370,3370,3370,0
|
|
20230620,151200,75520795,3370,3365,3370,3365,500
|
|
20230620,151100,73836085,3370,3370,3370,3370,0
|
|
20230620,151000,73836085,3370,3370,3370,3370,0
|
|
20230620,150900,73836085,3370,3370,3370,3370,0
|
|
20230620,150800,73836085,3370,3370,3370,3370,0
|
|
20230620,150700,73836085,3370,3370,3370,3370,0
|
|
20230620,150600,73836085,3370,3370,3370,3370,0
|
|
20230620,150500,73836085,3370,3370,3370,3370,0
|
|
20230620,150400,73836085,3370,3370,3370,3370,0
|
|
20230620,150300,73836085,3370,3370,3370,3370,0
|
|
20230620,150200,73836085,3370,3370,3370,3370,0
|
|
20230620,150100,73836085,3370,3370,3370,3370,0
|
|
20230620,150000,73836085,3370,3370,3370,3370,0
|
|
20230620,145900,73836085,3370,3370,3370,3370,0
|
|
20230620,145800,73836085,3370,3370,3370,3370,0
|
|
20230620,145700,73836085,3370,3370,3370,3370,0
|
|
20230620,145600,73836085,3370,3370,3370,3370,0
|
|
20230620,145500,73836085,3370,3370,3370,3370,0
|
|
20230620,145400,73836085,3370,3370,3370,3370,0
|
|
20230620,145300,73836085,3370,3370,3370,3370,0
|
|
20230620,145200,73836085,3370,3370,3370,3370,0
|
|
20230620,145100,73836085,3370,3370,3370,3370,0
|
|
20230620,145000,73836085,3370,3370,3370,3370,0
|
|
20230620,144900,73836085,3370,3370,3370,3370,0
|
|
20230620,144800,73836085,3370,3370,3370,3370,0
|
|
20230620,144700,73836085,3370,3370,3370,3370,0
|
|
20230620,144600,73836085,3370,3355,3370,3350,1820
|
|
20230620,144500,67718105,3355,3355,3355,3355,0
|
|
20230620,144400,67718105,3355,3355,3355,3355,0
|
|
20230620,144300,67718105,3355,3355,3355,3355,0
|
|
20230620,144200,67718105,3355,3355,3355,3355,0
|
|
20230620,144100,67718105,3355,3355,3355,3355,0
|
|
20230620,144000,67718105,3355,3355,3355,3355,0
|
|
20230620,143900,67718105,3355,3355,3355,3355,0
|
|
20230620,143800,67718105,3355,3365,3365,3355,4
|
|
20230620,143700,67704655,3370,3370,3370,3370,0
|
|
20230620,143600,67704655,3370,3370,3370,3370,0
|
|
20230620,143500,67704655,3370,3370,3370,3370,0
|
|
20230620,143400,67704655,3370,3370,3370,3370,0
|
|
20230620,143300,67704655,3370,3370,3370,3370,0
|
|
20230620,143200,67704655,3370,3370,3370,3370,0
|
|
20230620,143100,67704655,3370,3370,3370,3370,0
|
|
20230620,143000,67704655,3370,3370,3370,3370,0
|
|
20230620,142900,67704655,3370,3370,3370,3370,0
|
|
20230620,142800,67704655,3370,3370,3370,3370,0
|
|
20230620,142700,67704655,3370,3370,3370,3370,0
|
|
20230620,142600,67704655,3370,3370,3370,3370,0
|
|
20230620,142500,67704655,3370,3370,3370,3370,0
|
|
20230620,142400,67704655,3370,3370,3370,3370,0
|
|
20230620,142300,67704655,3370,3370,3370,3370,0
|
|
20230620,142200,67704655,3370,3370,3370,3370,0
|
|
20230620,142100,67704655,3370,3370,3370,3370,0
|
|
20230620,142000,67704655,3370,3370,3370,3370,0
|
|
20230620,141900,67704655,3370,3370,3370,3370,0
|
|
20230620,141800,67704655,3370,3370,3370,3370,0
|
|
20230620,141700,67704655,3370,3370,3370,3370,20
|
|
20230620,141600,67637255,3370,3370,3370,3370,0
|
|
20230620,141500,67637255,3370,3360,3370,3355,1838
|
|
20230620,141400,61457730,3365,3365,3365,3365,0
|
|
20230620,141300,61457730,3365,3365,3365,3365,0
|
|
20230620,141200,61457730,3365,3365,3365,3365,0
|
|
20230620,141100,61457730,3365,3365,3365,3365,0
|
|
20230620,141000,61457730,3365,3365,3365,3365,0
|
|
20230620,140900,61457730,3365,3365,3365,3365,0
|
|
20230620,140800,61457730,3365,3365,3365,3365,0
|
|
20230620,140700,61457730,3365,3365,3365,3365,0
|
|
20230620,140600,61457730,3365,3365,3365,3365,0
|
|
20230620,140500,61457730,3365,3365,3365,3365,0
|
|
20230620,140400,61457730,3365,3365,3365,3365,0
|
|
20230620,140300,61457730,3365,3365,3365,3365,0
|
|
20230620,140200,61457730,3365,3365,3365,3365,0
|
|
20230620,140100,61457730,3365,3365,3365,3365,0
|
|
20230620,140000,61457730,3365,3365,3365,3365,0
|
|
20230620,135900,61457730,3365,3365,3365,3365,0
|
|
20230620,135800,61457730,3365,3365,3365,3365,0
|
|
20230620,135700,61457730,3365,3365,3365,3365,0
|
|
20230620,135600,61457730,3365,3365,3365,3365,0
|
|
20230620,135500,61457730,3365,3365,3365,3365,0
|
|
20230620,135400,61457730,3365,3365,3365,3365,0
|
|
20230620,135300,61457730,3365,3365,3365,3365,0
|
|
20230620,135200,61457730,3365,3365,3365,3365,0
|
|
20230620,135100,61457730,3365,3365,3365,3365,0
|
|
20230620,135000,61457730,3365,3365,3365,3365,0
|
|
20230620,134900,61457730,3365,3365,3365,3365,0
|
|
20230620,134800,61457730,3365,3365,3365,3365,0
|
|
20230620,134700,61457730,3365,3365,3365,3365,0
|
|
20230620,134600,61457730,3365,3365,3365,3365,0
|
|
20230620,134500,61457730,3365,3365,3365,3365,0
|
|
20230620,134400,61457730,3365,3365,3365,3365,0
|
|
20230620,134300,61457730,3365,3365,3365,3365,0
|
|
20230620,134200,61457730,3365,3365,3365,3365,1
|
|
20230620,134100,61454365,3370,3370,3370,3370,0
|
|
20230620,134000,61454365,3370,3370,3370,3370,0
|
|
20230620,133900,61454365,3370,3370,3370,3370,0
|
|
20230620,133800,61454365,3370,3370,3370,3370,0
|
|
20230620,133700,61454365,3370,3370,3370,3370,0
|
|
20230620,133600,61454365,3370,3370,3370,3370,0
|
|
20230620,133500,61454365,3370,3370,3370,3370,0
|
|
20230620,133400,61454365,3370,3370,3370,3370,10
|
|
20230620,133300,61420665,3365,3365,3365,3365,0
|
|
20230620,133200,61420665,3365,3365,3365,3365,0
|
|
20230620,133100,61420665,3365,3365,3365,3365,0
|
|
20230620,133000,61420665,3365,3365,3365,3365,0
|
|
20230620,132900,61420665,3365,3365,3365,3365,0
|
|
20230620,132800,61420665,3365,3365,3365,3365,0
|
|
20230620,132700,61420665,3365,3365,3365,3365,0
|
|
20230620,132600,61420665,3365,3365,3365,3365,0
|
|
20230620,132500,61420665,3365,3365,3365,3365,0
|
|
20230620,132400,61420665,3365,3365,3365,3365,0
|
|
20230620,132300,61420665,3365,3365,3365,3365,0
|
|
20230620,132200,61420665,3365,3365,3365,3365,0
|
|
20230620,132100,61420665,3365,3365,3365,3365,0
|
|
20230620,132000,61420665,3365,3365,3365,3365,0
|
|
20230620,131900,61420665,3365,3365,3365,3365,0
|
|
20230620,131800,61420665,3365,3365,3365,3365,0
|
|
20230620,131700,61420665,3365,3365,3365,3365,0
|
|
20230620,131600,61420665,3365,3365,3365,3365,7
|
|
20230620,131500,61397110,3365,3365,3365,3365,6
|
|
20230620,131400,61376920,3365,3365,3365,3365,0
|
|
20230620,131300,61376920,3365,3365,3365,3365,0
|
|
20230620,131200,61376920,3365,3365,3365,3365,1
|
|
20230620,131100,61373555,3370,3370,3370,3370,0
|
|
20230620,131000,61373555,3370,3370,3370,3370,0
|
|
20230620,130900,61373555,3370,3370,3370,3370,0
|
|
20230620,130800,61373555,3370,3370,3370,3370,0
|
|
20230620,130700,61373555,3370,3370,3370,3370,0
|
|
20230620,130600,61373555,3370,3370,3370,3370,0
|
|
20230620,130500,61373555,3370,3370,3370,3370,0
|
|
20230620,130400,61373555,3370,3370,3370,3370,0
|
|
20230620,130300,61373555,3370,3370,3370,3370,0
|
|
20230620,130200,61373555,3370,3370,3370,3370,0
|
|
20230620,130100,61373555,3370,3370,3370,3370,0
|
|
20230620,130000,61373555,3370,3370,3370,3370,0
|
|
20230620,125900,61373555,3370,3370,3370,3370,0
|
|
20230620,125800,61373555,3370,3370,3370,3370,0
|
|
20230620,125700,61373555,3370,3370,3370,3370,0
|
|
20230620,125600,61373555,3370,3370,3370,3370,0
|
|
20230620,125500,61373555,3370,3370,3370,3370,0
|
|
20230620,125400,61373555,3370,3370,3370,3370,0
|
|
20230620,125300,61373555,3370,3370,3370,3370,0
|
|
20230620,125200,61373555,3370,3370,3370,3370,0
|
|
20230620,125100,61373555,3370,3370,3370,3370,0
|
|
20230620,125000,61373555,3370,3370,3370,3370,0
|
|
20230620,124900,61373555,3370,3370,3370,3370,0
|
|
20230620,124800,61373555,3370,3370,3370,3370,0
|
|
20230620,124700,61373555,3370,3370,3370,3370,0
|
|
20230620,124600,61373555,3370,3370,3370,3370,0
|
|
20230620,124500,61373555,3370,3370,3370,3370,0
|
|
20230620,124400,61373555,3370,3370,3370,3370,0
|
|
20230620,124300,61373555,3370,3370,3370,3370,0
|
|
20230620,124200,61373555,3370,3370,3370,3370,0
|
|
20230620,124100,61373555,3370,3370,3370,3370,0
|
|
20230620,124000,61373555,3370,3370,3370,3370,0
|
|
20230620,123900,61373555,3370,3370,3370,3370,0
|
|
20230620,123800,61373555,3370,3370,3370,3370,0
|
|
20230620,123700,61373555,3370,3370,3370,3370,0
|
|
20230620,123600,61373555,3370,3370,3370,3370,0
|
|
20230620,123500,61373555,3370,3370,3370,3370,0
|
|
20230620,123400,61373555,3370,3370,3370,3370,0
|
|
20230620,123300,61373555,3370,3370,3370,3370,0
|
|
20230620,123200,61373555,3370,3370,3370,3370,0
|
|
20230620,123100,61373555,3370,3370,3370,3370,0
|
|
20230620,123000,61373555,3370,3370,3370,3370,0
|
|
20230620,122900,61373555,3370,3370,3370,3370,0
|
|
20230620,122800,61373555,3370,3370,3370,3370,0
|
|
20230620,122700,61373555,3370,3370,3370,3370,0
|
|
20230620,122600,61373555,3370,3370,3370,3370,0
|
|
20230620,122500,61373555,3370,3370,3370,3370,0
|
|
20230620,122400,61373555,3370,3370,3370,3370,0
|
|
20230620,122300,61373555,3370,3370,3370,3370,0
|
|
20230620,122200,61373555,3370,3370,3370,3370,0
|
|
20230620,122100,61373555,3370,3370,3370,3370,0
|
|
20230620,122000,61373555,3370,3370,3370,3370,0
|
|
20230620,121900,61373555,3370,3370,3370,3370,0
|
|
20230620,121800,61373555,3370,3370,3370,3370,0
|
|
20230620,121700,61373555,3370,3365,3370,3365,112
|
|
20230620,121600,60996515,3365,3365,3365,3365,0
|
|
20230620,121500,60996515,3365,3365,3365,3365,0
|
|
20230620,121400,60996515,3365,3365,3365,3365,0
|
|
20230620,121300,60996515,3365,3365,3365,3365,0
|
|
20230620,121200,60996515,3365,3365,3365,3365,0
|
|
20230620,121100,60996515,3365,3365,3365,3365,0
|
|
20230620,121000,60996515,3365,3365,3365,3365,0
|
|
20230620,120900,60996515,3365,3365,3365,3365,0
|
|
20230620,120800,60996515,3365,3365,3365,3365,0
|
|
20230620,120700,60996515,3365,3365,3365,3365,0
|
|
20230620,120600,60996515,3365,3365,3365,3365,0
|
|
20230620,120500,60996515,3365,3365,3365,3365,0
|
|
20230620,120400,60996515,3365,3365,3365,3365,0
|
|
20230620,120300,60996515,3365,3365,3365,3365,0
|
|
20230620,120200,60996515,3365,3365,3365,3365,0
|
|
20230620,120100,60996515,3365,3365,3365,3365,0
|
|
20230620,120000,60996515,3365,3365,3365,3365,0
|
|
20230620,115900,60996515,3365,3365,3365,3365,0
|
|
20230620,115800,60996515,3365,3365,3365,3365,1
|
|
20230620,115700,60993150,3350,3350,3350,3350,0
|
|
20230620,115600,60993150,3350,3350,3350,3350,0
|
|
20230620,115500,60993150,3350,3350,3350,3350,0
|
|
20230620,115400,60993150,3350,3350,3350,3350,0
|
|
20230620,115300,60993150,3350,3350,3350,3350,0
|
|
20230620,115200,60993150,3350,3350,3350,3350,0
|
|
20230620,115100,60993150,3350,3350,3350,3350,0
|
|
20230620,115000,60993150,3350,3350,3350,3350,0
|
|
20230620,114900,60993150,3350,3350,3350,3350,0
|
|
20230620,114800,60993150,3350,3350,3350,3350,0
|
|
20230620,114700,60993150,3350,3350,3350,3350,0
|
|
20230620,114600,60993150,3350,3350,3350,3350,0
|
|
20230620,114500,60993150,3350,3350,3350,3350,0
|
|
20230620,114400,60993150,3350,3350,3350,3350,0
|
|
20230620,114300,60993150,3350,3350,3350,3350,0
|
|
20230620,114200,60993150,3350,3350,3350,3350,0
|
|
20230620,114100,60993150,3350,3350,3350,3350,0
|
|
20230620,114000,60993150,3350,3350,3350,3350,0
|
|
20230620,113900,60993150,3350,3350,3350,3350,0
|
|
20230620,113800,60993150,3350,3350,3350,3350,0
|
|
20230620,113700,60993150,3350,3350,3350,3350,0
|
|
20230620,113600,60993150,3350,3350,3350,3350,0
|
|
20230620,113500,60993150,3350,3350,3350,3350,0
|
|
20230620,113400,60993150,3350,3350,3350,3350,0
|
|
20230620,113300,60993150,3350,3350,3350,3350,0
|
|
20230620,113200,60993150,3350,3350,3350,3350,0
|
|
20230620,113100,60993150,3350,3350,3350,3350,0
|
|
20230620,113000,60993150,3350,3350,3350,3350,0
|
|
20230620,112900,60993150,3350,3350,3350,3350,0
|
|
20230620,112800,60993150,3350,3350,3350,3350,0
|
|
20230620,112700,60993150,3350,3350,3350,3350,0
|
|
20230620,112600,60993150,3350,3350,3350,3350,0
|
|
20230620,112500,60993150,3350,3350,3350,3350,0
|
|
20230620,112400,60993150,3350,3350,3350,3350,0
|
|
20230620,112300,60993150,3350,3350,3350,3350,0
|
|
20230620,112200,60993150,3350,3350,3350,3350,0
|
|
20230620,112100,60993150,3350,3350,3350,3350,0
|
|
20230620,112000,60993150,3350,3350,3350,3350,0
|
|
20230620,111900,60993150,3350,3350,3350,3350,0
|
|
20230620,111800,60993150,3350,3350,3350,3350,0
|
|
20230620,111700,60993150,3350,3350,3350,3350,0
|
|
20230620,111600,60993150,3350,3350,3350,3350,0
|
|
20230620,111500,60993150,3350,3350,3350,3350,0
|
|
20230620,111400,60993150,3350,3350,3350,3350,0
|
|
20230620,111300,60993150,3350,3350,3350,3350,0
|
|
20230620,111200,60993150,3350,3350,3350,3350,0
|
|
20230620,111100,60993150,3350,3350,3350,3350,0
|
|
20230620,111000,60993150,3350,3350,3350,3350,0
|
|
20230620,110900,60993150,3350,3350,3350,3345,1793
|
|
20230620,110800,54986605,3350,3355,3355,3350,1749
|
|
20230620,110700,49122325,3355,3355,3355,3355,0
|
|
20230620,110600,49122325,3355,3360,3360,3355,1475
|
|
20230620,110500,44173600,3360,3360,3360,3360,0
|
|
20230620,110400,44173600,3360,3360,3360,3360,600
|
|
20230620,110300,42157600,3365,3365,3365,3365,0
|
|
20230620,110200,42157600,3365,3365,3365,3365,0
|
|
20230620,110100,42157600,3365,3365,3365,3365,0
|
|
20230620,110000,42157600,3365,3365,3365,3365,0
|
|
20230620,105900,42157600,3365,3365,3365,3365,0
|
|
20230620,105800,42157600,3365,3365,3365,3365,0
|
|
20230620,105700,42157600,3365,3365,3365,3365,0
|
|
20230620,105600,42157600,3365,3365,3365,3365,0
|
|
20230620,105500,42157600,3365,3365,3365,3365,0
|
|
20230620,105400,42157600,3365,3365,3365,3365,124
|
|
20230620,105300,41740340,3370,3370,3370,3370,0
|
|
20230620,105200,41740340,3370,3370,3370,3370,0
|
|
20230620,105100,41740340,3370,3370,3370,3370,0
|
|
20230620,105000,41740340,3370,3370,3370,3370,0
|
|
20230620,104900,41740340,3370,3370,3370,3370,150
|
|
20230620,104800,41234840,3370,3370,3370,3370,0
|
|
20230620,104700,41234840,3370,3370,3370,3370,0
|
|
20230620,104600,41234840,3370,3370,3370,3370,0
|
|
20230620,104500,41234840,3370,3370,3370,3370,0
|
|
20230620,104400,41234840,3370,3370,3370,3370,22
|
|
20230620,104300,41160700,3370,3370,3370,3370,0
|
|
20230620,104200,41160700,3370,3370,3370,3370,0
|
|
20230620,104100,41160700,3370,3370,3370,3370,0
|
|
20230620,104000,41160700,3370,3370,3370,3370,0
|
|
20230620,103900,41160700,3370,3370,3370,3370,0
|
|
20230620,103800,41160700,3370,3370,3370,3370,0
|
|
20230620,103700,41160700,3370,3370,3370,3370,0
|
|
20230620,103600,41160700,3370,3370,3370,3370,0
|
|
20230620,103500,41160700,3370,3370,3370,3370,0
|
|
20230620,103400,41160700,3370,3370,3370,3370,0
|
|
20230620,103300,41160700,3370,3370,3370,3370,0
|
|
20230620,103200,41160700,3370,3370,3370,3370,0
|
|
20230620,103100,41160700,3370,3370,3370,3370,0
|
|
20230620,103000,41160700,3370,3370,3370,3370,0
|
|
20230620,102900,41160700,3370,3370,3370,3370,0
|
|
20230620,102800,41160700,3370,3370,3370,3370,0
|
|
20230620,102700,41160700,3370,3370,3370,3370,0
|
|
20230620,102600,41160700,3370,3370,3370,3370,0
|
|
20230620,102500,41160700,3370,3370,3370,3370,0
|
|
20230620,102400,41160700,3370,3370,3370,3370,200
|
|
20230620,102300,40486700,3370,3370,3370,3370,0
|
|
20230620,102200,40486700,3370,3370,3370,3370,0
|
|
20230620,102100,40486700,3370,3370,3370,3370,0
|
|
20230620,102000,40486700,3370,3370,3370,3370,0
|
|
20230620,101900,40486700,3370,3370,3370,3370,0
|
|
20230620,101800,40486700,3370,3370,3370,3370,0
|
|
20230620,101700,40486700,3370,3370,3370,3370,0
|
|
20230620,101600,40486700,3370,3370,3370,3370,0
|
|
20230620,101500,40486700,3370,3370,3370,3370,0
|
|
20230620,101400,40486700,3370,3370,3370,3370,0
|
|
20230620,101300,40486700,3370,3370,3370,3370,1
|
|
20230620,101200,40483330,3370,3370,3370,3370,100
|
|
20230620,101100,40146330,3370,3370,3370,3370,0
|
|
20230620,101000,40146330,3370,3370,3370,3370,0
|
|
20230620,100900,40146330,3370,3370,3370,3370,0
|
|
20230620,100800,40146330,3370,3370,3370,3370,0
|
|
20230620,100700,40146330,3370,3370,3370,3370,0
|
|
20230620,100600,40146330,3370,3370,3370,3370,0
|
|
20230620,100500,40146330,3370,3370,3370,3370,0
|
|
20230620,100400,40146330,3370,3370,3370,3370,0
|
|
20230620,100300,40146330,3370,3370,3370,3370,0
|
|
20230620,100200,40146330,3370,3370,3370,3370,0
|
|
20230620,100100,40146330,3370,3370,3370,3370,0
|
|
20230620,100000,40146330,3370,3370,3370,3370,0
|
|
20230620,095900,40146330,3370,3370,3370,3370,0
|
|
20230620,095800,40146330,3370,3370,3370,3370,0
|
|
20230620,095700,40146330,3370,3370,3370,3370,0
|
|
20230620,095600,40146330,3370,3370,3370,3370,120
|
|
20230620,095500,39741930,3365,3365,3365,3365,0
|
|
20230620,095400,39741930,3365,3365,3365,3365,0
|
|
20230620,095300,39741930,3365,3365,3365,3365,24
|
|
20230620,095200,39661170,3365,3365,3365,3365,0
|
|
20230620,095100,39661170,3365,3365,3365,3365,1
|
|
20230620,095000,39657805,3370,3370,3370,3370,50
|
|
20230620,094900,39489305,3370,3370,3370,3370,1
|
|
20230620,094800,39485935,3370,3370,3370,3370,0
|
|
20230620,094700,39485935,3370,3370,3370,3370,0
|
|
20230620,094600,39485935,3370,3370,3370,3370,0
|
|
20230620,094500,39485935,3370,3370,3370,3370,0
|
|
20230620,094400,39485935,3370,3370,3370,3370,0
|
|
20230620,094300,39485935,3370,3370,3370,3370,0
|
|
20230620,094200,39485935,3370,3370,3370,3370,0
|
|
20230620,094100,39485935,3370,3370,3370,3370,0
|
|
20230620,094000,39485935,3370,3370,3370,3370,0
|
|
20230620,093900,39485935,3370,3370,3370,3370,0
|
|
20230620,093800,39485935,3370,3370,3370,3370,0
|
|
20230620,093700,39485935,3370,3370,3370,3370,0
|
|
20230620,093600,39485935,3370,3370,3370,3370,0
|
|
20230620,093500,39485935,3370,3365,3370,3365,24
|
|
20230620,093400,39405100,3365,3360,3365,3360,1980
|
|
20230620,093300,32749900,3365,3365,3365,3365,0
|
|
20230620,093200,32749900,3365,3365,3365,3365,1
|
|
20230620,093100,32746535,3365,3365,3365,3365,0
|
|
20230620,093000,32746535,3365,3360,3365,3360,302
|
|
20230620,092900,31731755,3360,3360,3360,3360,627
|
|
20230620,092800,29625035,3360,3360,3360,3360,0
|
|
20230620,092700,29625035,3360,3360,3360,3360,0
|
|
20230620,092600,29625035,3360,3360,3360,3360,0
|
|
20230620,092500,29625035,3360,3375,3375,3360,1036
|
|
20230620,092400,26144055,3380,3380,3380,3380,0
|
|
20230620,092300,26144055,3380,3380,3380,3380,7
|
|
20230620,092200,26120395,3385,3385,3385,3385,42
|
|
20230620,092100,25978225,3375,3375,3375,3375,33
|
|
20230620,092000,25866850,3375,3375,3375,3375,2
|
|
20230620,091900,25860100,3370,3370,3370,3370,3
|
|
20230620,091800,25849990,3370,3360,3370,3360,25
|
|
20230620,091700,25765980,3360,3360,3360,3360,0
|
|
20230620,091600,25765980,3360,3360,3360,3360,1000
|
|
20230620,091500,22405980,3360,3360,3360,3360,0
|
|
20230620,091400,22405980,3360,3360,3360,3360,0
|
|
20230620,091300,22405980,3360,3360,3360,3360,24
|
|
20230620,091200,22325340,3350,3350,3350,3350,0
|
|
20230620,091100,22325340,3350,3350,3350,3350,0
|
|
20230620,091000,22325340,3350,3350,3350,3350,0
|
|
20230620,090900,22325340,3350,3350,3350,3350,24
|
|
20230620,090800,22244940,3345,3345,3345,3345,1500
|
|
20230620,090700,17227440,3345,3345,3345,3345,1645
|
|
20230620,090600,11724915,3345,3365,3365,3345,3109
|
|
20230620,090500,1316210,3365,3365,3365,3365,0
|
|
20230620,090400,1316210,3365,3365,3365,3365,0
|
|
20230620,090300,1316210,3365,3365,3365,3365,4
|
|
20230620,090200,1302750,3375,3375,3375,3375,0
|
|
20230620,090100,1302750,3375,3375,3375,3375,0
|
|
20230620,090000,1302750,3375,3375,3375,3375,386
|