655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,195200,93004610,3780,3780,3780,3780,713
|
|
20230605,195100,93004610,3780,3780,3780,3780,0
|
|
20230605,195000,93004610,3780,3780,3780,3780,0
|
|
20230605,194900,93004610,3780,3780,3780,3780,0
|
|
20230605,194800,93004610,3780,3780,3780,3780,0
|
|
20230605,194700,93004610,3780,3780,3780,3780,0
|
|
20230605,194600,93004610,3780,3780,3780,3780,0
|
|
20230605,194500,93004610,3780,3780,3780,3780,0
|
|
20230605,194400,93004610,3780,3780,3780,3780,0
|
|
20230605,194300,93004610,3780,3780,3780,3780,0
|
|
20230605,194200,93004610,3780,3780,3780,3780,0
|
|
20230605,194100,93004610,3780,3780,3780,3780,0
|
|
20230605,194000,93004610,3780,3780,3780,3780,0
|
|
20230605,193900,93004610,3780,3780,3780,3780,0
|
|
20230605,193800,93004610,3780,3780,3780,3780,0
|
|
20230605,193700,93004610,3780,3780,3780,3780,0
|
|
20230605,193600,93004610,3780,3780,3780,3780,0
|
|
20230605,193500,93004610,3780,3780,3780,3780,0
|
|
20230605,193400,93004610,3780,3780,3780,3780,0
|
|
20230605,193300,93004610,3780,3780,3780,3780,0
|
|
20230605,193200,93004610,3780,3780,3780,3780,0
|
|
20230605,193100,93004610,3780,3780,3780,3780,0
|
|
20230605,193000,93004610,3780,3780,3780,3780,0
|
|
20230605,192900,93004610,3780,3780,3780,3780,0
|
|
20230605,192800,93004610,3780,3780,3780,3780,0
|
|
20230605,192700,93004610,3780,3780,3780,3780,0
|
|
20230605,192600,93004610,3780,3780,3780,3780,0
|
|
20230605,192500,93004610,3780,3780,3780,3780,0
|
|
20230605,192400,93004610,3780,3780,3780,3780,0
|
|
20230605,192300,93004610,3780,3780,3780,3780,0
|
|
20230605,192200,93004610,3780,3780,3780,3780,713
|
|
20230605,192100,93004610,3780,3780,3780,3780,0
|
|
20230605,192000,93004610,3780,3780,3780,3780,0
|
|
20230605,191900,93004610,3780,3780,3780,3780,0
|
|
20230605,191800,93004610,3780,3780,3780,3780,0
|
|
20230605,191700,93004610,3780,3780,3780,3780,0
|
|
20230605,191600,93004610,3780,3780,3780,3780,0
|
|
20230605,191500,93004610,3780,3780,3780,3780,0
|
|
20230605,191400,93004610,3780,3780,3780,3780,0
|
|
20230605,191300,93004610,3780,3780,3780,3780,0
|
|
20230605,191200,93004610,3780,3780,3780,3780,0
|
|
20230605,191100,93004610,3780,3780,3780,3780,0
|
|
20230605,191000,93004610,3780,3780,3780,3780,0
|
|
20230605,190900,93004610,3780,3780,3780,3780,0
|
|
20230605,190800,93004610,3780,3780,3780,3780,0
|
|
20230605,190700,93004610,3780,3780,3780,3780,0
|
|
20230605,190600,93004610,3780,3780,3780,3780,0
|
|
20230605,190500,93004610,3780,3780,3780,3780,0
|
|
20230605,190400,93004610,3780,3780,3780,3780,0
|
|
20230605,190300,93004610,3780,3780,3780,3780,0
|
|
20230605,190200,93004610,3780,3780,3780,3780,0
|
|
20230605,190100,93004610,3780,3780,3780,3780,0
|
|
20230605,190000,93004610,3780,3780,3780,3780,0
|
|
20230605,185900,93004610,3780,3780,3780,3780,0
|
|
20230605,185800,93004610,3780,3780,3780,3780,0
|
|
20230605,185700,93004610,3780,3780,3780,3780,0
|
|
20230605,185600,93004610,3780,3780,3780,3780,0
|
|
20230605,185500,93004610,3780,3780,3780,3780,0
|
|
20230605,185400,93004610,3780,3780,3780,3780,0
|
|
20230605,185300,93004610,3780,3780,3780,3780,0
|
|
20230605,185200,93004610,3780,3780,3780,3780,713
|
|
20230605,185100,93004610,3780,3780,3780,3780,0
|
|
20230605,185000,93004610,3780,3780,3780,3780,0
|
|
20230605,184900,93004610,3780,3780,3780,3780,0
|
|
20230605,184800,93004610,3780,3780,3780,3780,0
|
|
20230605,184700,93004610,3780,3780,3780,3780,0
|
|
20230605,184600,93004610,3780,3780,3780,3780,0
|
|
20230605,184500,93004610,3780,3780,3780,3780,0
|
|
20230605,184400,93004610,3780,3780,3780,3780,0
|
|
20230605,184300,93004610,3780,3780,3780,3780,0
|
|
20230605,184200,93004610,3780,3780,3780,3780,0
|
|
20230605,184100,93004610,3780,3780,3780,3780,0
|
|
20230605,184000,93004610,3780,3780,3780,3780,0
|
|
20230605,183900,93004610,3780,3780,3780,3780,0
|
|
20230605,183800,93004610,3780,3780,3780,3780,0
|
|
20230605,183700,93004610,3780,3780,3780,3780,0
|
|
20230605,183600,93004610,3780,3780,3780,3780,0
|
|
20230605,183500,93004610,3780,3780,3780,3780,0
|
|
20230605,183400,93004610,3780,3780,3780,3780,0
|
|
20230605,183300,93004610,3780,3780,3780,3780,0
|
|
20230605,183200,93004610,3780,3780,3780,3780,0
|
|
20230605,183100,93004610,3780,3780,3780,3780,0
|
|
20230605,183000,93004610,3780,3780,3780,3780,0
|
|
20230605,182900,93004610,3780,3780,3780,3780,0
|
|
20230605,182800,93004610,3780,3780,3780,3780,0
|
|
20230605,182700,93004610,3780,3780,3780,3780,0
|
|
20230605,182600,93004610,3780,3780,3780,3780,0
|
|
20230605,182500,93004610,3780,3780,3780,3780,0
|
|
20230605,182400,93004610,3780,3780,3780,3780,0
|
|
20230605,182300,93004610,3780,3780,3780,3780,0
|
|
20230605,182200,93004610,3780,3780,3780,3780,713
|
|
20230605,182100,93004610,3780,3780,3780,3780,0
|
|
20230605,182000,93004610,3780,3780,3780,3780,0
|
|
20230605,181900,93004610,3780,3780,3780,3780,0
|
|
20230605,181800,93004610,3780,3780,3780,3780,0
|
|
20230605,181700,93004610,3780,3780,3780,3780,0
|
|
20230605,181600,93004610,3780,3780,3780,3780,0
|
|
20230605,181500,93004610,3780,3780,3780,3780,0
|
|
20230605,181400,93004610,3780,3780,3780,3780,0
|
|
20230605,181300,93004610,3780,3780,3780,3780,0
|
|
20230605,181200,93004610,3780,3780,3780,3780,0
|
|
20230605,181100,93004610,3780,3780,3780,3780,0
|
|
20230605,181000,93004610,3780,3780,3780,3780,0
|
|
20230605,180900,93004610,3780,3780,3780,3780,0
|
|
20230605,180800,93004610,3780,3780,3780,3780,0
|
|
20230605,180700,93004610,3780,3780,3780,3780,0
|
|
20230605,180600,93004610,3780,3780,3780,3780,0
|
|
20230605,180500,93004610,3780,3780,3780,3780,0
|
|
20230605,180400,93004610,3780,3780,3780,3780,0
|
|
20230605,180300,93004610,3780,3780,3780,3780,0
|
|
20230605,180200,93004610,3780,3780,3780,3780,0
|
|
20230605,180100,93004610,3780,3780,3780,3780,0
|
|
20230605,180000,93004610,3780,3780,3780,3780,0
|
|
20230605,175900,93004610,3780,3780,3780,3780,0
|
|
20230605,175800,93004610,3780,3780,3780,3780,0
|
|
20230605,175700,93004610,3780,3780,3780,3780,0
|
|
20230605,175600,93004610,3780,3780,3780,3780,0
|
|
20230605,175500,93004610,3780,3780,3780,3780,0
|
|
20230605,175400,93004610,3780,3780,3780,3780,0
|
|
20230605,175300,93004610,3780,3780,3780,3780,0
|
|
20230605,175200,93004610,3780,3780,3780,3780,713
|
|
20230605,175100,93004610,3780,3780,3780,3780,0
|
|
20230605,175000,93004610,3780,3780,3780,3780,0
|
|
20230605,174900,93004610,3780,3780,3780,3780,0
|
|
20230605,174800,93004610,3780,3780,3780,3780,0
|
|
20230605,174700,93004610,3780,3780,3780,3780,0
|
|
20230605,174600,93004610,3780,3780,3780,3780,0
|
|
20230605,174500,93004610,3780,3780,3780,3780,0
|
|
20230605,174400,93004610,3780,3780,3780,3780,0
|
|
20230605,174300,93004610,3780,3780,3780,3780,0
|
|
20230605,174200,93004610,3780,3780,3780,3780,0
|
|
20230605,174100,93004610,3780,3780,3780,3780,0
|
|
20230605,174000,93004610,3780,3780,3780,3780,0
|
|
20230605,173900,93004610,3780,3780,3780,3780,0
|
|
20230605,173800,93004610,3780,3780,3780,3780,0
|
|
20230605,173700,93004610,3780,3780,3780,3780,0
|
|
20230605,173600,93004610,3780,3780,3780,3780,0
|
|
20230605,173500,93004610,3780,3780,3780,3780,0
|
|
20230605,173400,93004610,3780,3780,3780,3780,0
|
|
20230605,173300,93004610,3780,3780,3780,3780,0
|
|
20230605,173200,93004610,3780,3780,3780,3780,0
|
|
20230605,173100,93004610,3780,3780,3780,3780,0
|
|
20230605,173000,93004610,3780,3780,3780,3780,0
|
|
20230605,172900,93004610,3780,3780,3780,3780,0
|
|
20230605,172800,93004610,3780,3780,3780,3780,0
|
|
20230605,172700,93004610,3780,3780,3780,3780,0
|
|
20230605,172600,93004610,3780,3780,3780,3780,0
|
|
20230605,172500,93004610,3780,3780,3780,3780,0
|
|
20230605,172400,93004610,3780,3780,3780,3780,0
|
|
20230605,172300,93004610,3780,3780,3780,3780,0
|
|
20230605,172200,93004610,3780,3780,3780,3780,713
|
|
20230605,172100,93004610,3780,3780,3780,3780,0
|
|
20230605,172000,93004610,3780,3780,3780,3780,0
|
|
20230605,171900,93004610,3780,3780,3780,3780,0
|
|
20230605,171800,93004610,3780,3780,3780,3780,0
|
|
20230605,171700,93004610,3780,3780,3780,3780,0
|
|
20230605,171600,93004610,3780,3780,3780,3780,0
|
|
20230605,171500,93004610,3780,3780,3780,3780,0
|
|
20230605,171400,93004610,3780,3780,3780,3780,0
|
|
20230605,171300,93004610,3780,3780,3780,3780,0
|
|
20230605,171200,93004610,3780,3780,3780,3780,0
|
|
20230605,171100,93004610,3780,3780,3780,3780,0
|
|
20230605,171000,93004610,3780,3780,3780,3780,0
|
|
20230605,170900,93004610,3780,3780,3780,3780,0
|
|
20230605,170800,93004610,3780,3780,3780,3780,0
|
|
20230605,170700,93004610,3780,3780,3780,3780,0
|
|
20230605,170600,93004610,3780,3780,3780,3780,0
|
|
20230605,170500,93004610,3780,3780,3780,3780,0
|
|
20230605,170400,93004610,3780,3780,3780,3780,0
|
|
20230605,170300,93004610,3780,3780,3780,3780,0
|
|
20230605,170200,93004610,3780,3780,3780,3780,0
|
|
20230605,170100,93004610,3780,3780,3780,3780,0
|
|
20230605,170000,93004610,3780,3780,3780,3780,0
|
|
20230605,165900,93004610,3780,3780,3780,3780,0
|
|
20230605,165800,93004610,3780,3780,3780,3780,0
|
|
20230605,165700,93004610,3780,3780,3780,3780,0
|
|
20230605,165600,93004610,3780,3780,3780,3780,0
|
|
20230605,165500,93004610,3780,3780,3780,3780,0
|
|
20230605,165400,93004610,3780,3780,3780,3780,0
|
|
20230605,165300,93004610,3780,3780,3780,3780,0
|
|
20230605,165200,93004610,3780,3780,3780,3780,713
|
|
20230605,165100,93004610,3780,3780,3780,3780,0
|
|
20230605,165000,93004610,3780,3780,3780,3780,0
|
|
20230605,164900,93004610,3780,3780,3780,3780,0
|
|
20230605,164800,93004610,3780,3780,3780,3780,0
|
|
20230605,164700,93004610,3780,3780,3780,3780,0
|
|
20230605,164600,93004610,3780,3780,3780,3780,0
|
|
20230605,164500,93004610,3780,3780,3780,3780,0
|
|
20230605,164400,93004610,3780,3780,3780,3780,0
|
|
20230605,164300,93004610,3780,3780,3780,3780,0
|
|
20230605,164200,93004610,3780,3780,3780,3780,0
|
|
20230605,164100,93004610,3780,3780,3780,3780,0
|
|
20230605,164000,93004610,3780,3780,3780,3780,0
|
|
20230605,163900,93004610,3780,3780,3780,3780,0
|
|
20230605,163800,93004610,3780,3780,3780,3780,0
|
|
20230605,163700,93004610,3780,3780,3780,3780,0
|
|
20230605,163600,93004610,3780,3780,3780,3780,0
|
|
20230605,163500,93004610,3780,3780,3780,3780,0
|
|
20230605,163400,93004610,3780,3780,3780,3780,0
|
|
20230605,163300,93004610,3780,3780,3780,3780,0
|
|
20230605,163200,93004610,3780,3780,3780,3780,0
|
|
20230605,163100,93004610,3780,3780,3780,3780,0
|
|
20230605,163000,93004610,3780,3780,3780,3780,0
|
|
20230605,162900,93004610,3780,3780,3780,3780,0
|
|
20230605,162800,93004610,3780,3780,3780,3780,0
|
|
20230605,162700,93004610,3780,3780,3780,3780,0
|
|
20230605,162600,93004610,3780,3780,3780,3780,0
|
|
20230605,162500,93004610,3780,3780,3780,3780,0
|
|
20230605,162400,93004610,3780,3780,3780,3780,0
|
|
20230605,162300,93004610,3780,3780,3780,3780,0
|
|
20230605,162200,93004610,3780,3780,3780,3780,713
|
|
20230605,162100,93004610,3780,3780,3780,3780,0
|
|
20230605,162000,93004610,3780,3780,3780,3780,0
|
|
20230605,161900,93004610,3780,3780,3780,3780,0
|
|
20230605,161800,93004610,3780,3780,3780,3780,0
|
|
20230605,161700,93004610,3780,3780,3780,3780,0
|
|
20230605,161600,93004610,3780,3780,3780,3780,0
|
|
20230605,161500,93004610,3780,3780,3780,3780,0
|
|
20230605,161400,93004610,3780,3780,3780,3780,0
|
|
20230605,161300,93004610,3780,3780,3780,3780,0
|
|
20230605,161200,93004610,3780,3780,3780,3780,0
|
|
20230605,161100,93004610,3780,3780,3780,3780,0
|
|
20230605,161000,93004610,3780,3780,3780,3780,0
|
|
20230605,160900,93004610,3780,3780,3780,3780,0
|
|
20230605,160800,93004610,3780,3780,3780,3780,0
|
|
20230605,160700,93004610,3780,3780,3780,3780,0
|
|
20230605,160600,93004610,3780,3780,3780,3780,0
|
|
20230605,160500,93004610,3780,3780,3780,3780,0
|
|
20230605,160400,93004610,3780,3780,3780,3780,0
|
|
20230605,160300,93004610,3780,3780,3780,3780,0
|
|
20230605,160200,93004610,3780,3780,3780,3780,0
|
|
20230605,160100,93004610,3780,3780,3780,3780,0
|
|
20230605,160000,93004610,3780,3780,3780,3780,0
|
|
20230605,155900,93004610,3780,3780,3780,3780,0
|
|
20230605,155800,93004610,3780,3780,3780,3780,0
|
|
20230605,155700,93004610,3780,3780,3780,3780,0
|
|
20230605,155600,93004610,3780,3780,3780,3780,0
|
|
20230605,155500,93004610,3780,3780,3780,3780,0
|
|
20230605,155400,93004610,3780,3780,3780,3780,0
|
|
20230605,155300,93004610,3780,3780,3780,3780,0
|
|
20230605,155200,93004610,3780,3780,3780,3780,713
|
|
20230605,155100,93004610,3780,3780,3780,3780,0
|
|
20230605,155000,93004610,3780,3780,3780,3780,0
|
|
20230605,154900,93004610,3780,3780,3780,3780,0
|
|
20230605,154800,93004610,3780,3780,3780,3780,0
|
|
20230605,154700,93004610,3780,3780,3780,3780,0
|
|
20230605,154600,93004610,3780,3780,3780,3780,0
|
|
20230605,154500,93004610,3780,3780,3780,3780,0
|
|
20230605,154400,93004610,3780,3780,3780,3780,0
|
|
20230605,154300,93004610,3780,3780,3780,3780,0
|
|
20230605,154200,93004610,3780,3780,3780,3780,0
|
|
20230605,154100,93004610,3780,3780,3780,3780,0
|
|
20230605,154000,93004610,3780,3780,3780,3780,0
|
|
20230605,153900,93004610,3780,3780,3780,3780,0
|
|
20230605,153800,93004610,3780,3780,3780,3780,0
|
|
20230605,153700,93004610,3780,3780,3780,3780,0
|
|
20230605,153600,93004610,3780,3780,3780,3780,0
|
|
20230605,153500,93004610,3780,3780,3780,3780,0
|
|
20230605,153400,93004610,3780,3780,3780,3780,0
|
|
20230605,153300,93004610,3780,3780,3780,3780,0
|
|
20230605,153200,93004610,3780,3780,3780,3780,0
|
|
20230605,153100,93004610,3780,3780,3780,3780,0
|
|
20230605,153000,93004610,3780,3780,3780,3780,713
|
|
20230605,152900,90309470,3765,3765,3765,3765,0
|
|
20230605,152800,90309470,3765,3765,3765,3765,0
|
|
20230605,152700,90309470,3765,3765,3765,3765,0
|
|
20230605,152600,90309470,3765,3765,3765,3765,0
|
|
20230605,152500,90309470,3765,3765,3765,3765,0
|
|
20230605,152400,90309470,3765,3765,3765,3765,0
|
|
20230605,152300,90309470,3765,3765,3765,3765,0
|
|
20230605,152200,90309470,3765,3765,3765,3765,0
|
|
20230605,152100,90309470,3765,3765,3765,3765,0
|
|
20230605,152000,90309470,3765,3765,3765,3765,0
|
|
20230605,151900,90309470,3765,3760,3765,3760,87
|
|
20230605,151800,89982325,3765,3765,3765,3765,99
|
|
20230605,151700,89609590,3765,3765,3765,3765,0
|
|
20230605,151600,89609590,3765,3765,3765,3765,0
|
|
20230605,151500,89609590,3765,3765,3765,3765,0
|
|
20230605,151400,89609590,3765,3765,3765,3765,0
|
|
20230605,151300,89609590,3765,3765,3765,3765,0
|
|
20230605,151200,89609590,3765,3765,3765,3765,0
|
|
20230605,151100,89609590,3765,3765,3770,3765,419
|
|
20230605,151000,88031980,3770,3770,3770,3770,0
|
|
20230605,150900,88031980,3770,3770,3770,3770,2
|
|
20230605,150800,88024440,3770,3770,3770,3770,0
|
|
20230605,150700,88024440,3770,3770,3770,3770,0
|
|
20230605,150600,88024440,3770,3770,3770,3770,0
|
|
20230605,150500,88024440,3770,3770,3770,3770,0
|
|
20230605,150400,88024440,3770,3770,3770,3770,21
|
|
20230605,150300,87945270,3770,3770,3770,3770,0
|
|
20230605,150200,87945270,3770,3770,3770,3770,0
|
|
20230605,150100,87945270,3770,3770,3770,3770,0
|
|
20230605,150000,87945270,3770,3775,3775,3770,16
|
|
20230605,145900,87884885,3775,3775,3775,3775,0
|
|
20230605,145800,87884885,3775,3775,3775,3775,0
|
|
20230605,145700,87884885,3775,3775,3775,3775,0
|
|
20230605,145600,87884885,3775,3775,3775,3775,0
|
|
20230605,145500,87884885,3775,3775,3775,3775,0
|
|
20230605,145400,87884885,3775,3775,3775,3775,0
|
|
20230605,145300,87884885,3775,3775,3775,3775,0
|
|
20230605,145200,87884885,3775,3775,3775,3775,0
|
|
20230605,145100,87884885,3775,3775,3775,3775,0
|
|
20230605,145000,87884885,3775,3775,3775,3775,0
|
|
20230605,144900,87884885,3775,3775,3775,3775,0
|
|
20230605,144800,87884885,3775,3775,3775,3775,0
|
|
20230605,144700,87884885,3775,3775,3775,3775,0
|
|
20230605,144600,87884885,3775,3775,3775,3775,0
|
|
20230605,144500,87884885,3775,3775,3775,3775,0
|
|
20230605,144400,87884885,3775,3775,3775,3775,0
|
|
20230605,144300,87884885,3775,3775,3775,3775,0
|
|
20230605,144200,87884885,3775,3775,3775,3775,0
|
|
20230605,144100,87884885,3775,3775,3775,3775,1
|
|
20230605,144000,87881110,3780,3780,3780,3780,0
|
|
20230605,143900,87881110,3780,3780,3780,3780,0
|
|
20230605,143800,87881110,3780,3780,3780,3780,35
|
|
20230605,143700,87748810,3780,3780,3780,3780,0
|
|
20230605,143600,87748810,3780,3780,3780,3780,20
|
|
20230605,143500,87673210,3780,3780,3780,3780,3
|
|
20230605,143400,87661870,3785,3785,3785,3785,0
|
|
20230605,143300,87661870,3785,3785,3785,3785,0
|
|
20230605,143200,87661870,3785,3785,3785,3785,10
|
|
20230605,143100,87624020,3785,3785,3785,3785,0
|
|
20230605,143000,87624020,3785,3785,3785,3785,0
|
|
20230605,142900,87624020,3785,3785,3785,3785,0
|
|
20230605,142800,87624020,3785,3785,3785,3785,0
|
|
20230605,142700,87624020,3785,3785,3785,3785,0
|
|
20230605,142600,87624020,3785,3785,3785,3785,0
|
|
20230605,142500,87624020,3785,3785,3785,3785,0
|
|
20230605,142400,87624020,3785,3785,3785,3785,0
|
|
20230605,142300,87624020,3785,3785,3785,3785,0
|
|
20230605,142200,87624020,3785,3785,3785,3785,0
|
|
20230605,142100,87624020,3785,3785,3785,3785,0
|
|
20230605,142000,87624020,3785,3785,3785,3785,0
|
|
20230605,141900,87624020,3785,3785,3785,3785,30
|
|
20230605,141800,87510470,3785,3785,3785,3785,0
|
|
20230605,141700,87510470,3785,3785,3785,3785,0
|
|
20230605,141600,87510470,3785,3785,3785,3785,6
|
|
20230605,141500,87487760,3785,3785,3785,3785,0
|
|
20230605,141400,87487760,3785,3785,3785,3785,0
|
|
20230605,141300,87487760,3785,3785,3785,3785,0
|
|
20230605,141200,87487760,3785,3785,3785,3785,135
|
|
20230605,141100,86976785,3765,3765,3765,3765,0
|
|
20230605,141000,86976785,3765,3765,3765,3765,0
|
|
20230605,140900,86976785,3765,3765,3765,3765,0
|
|
20230605,140800,86976785,3765,3765,3765,3765,1
|
|
20230605,140700,86973020,3765,3765,3765,3765,0
|
|
20230605,140600,86973020,3765,3765,3765,3765,0
|
|
20230605,140500,86973020,3765,3765,3765,3765,0
|
|
20230605,140400,86973020,3765,3765,3765,3765,0
|
|
20230605,140300,86973020,3765,3785,3785,3765,23
|
|
20230605,140200,86886025,3765,3765,3765,3765,0
|
|
20230605,140100,86886025,3765,3765,3765,3765,0
|
|
20230605,140000,86886025,3765,3765,3765,3765,60
|
|
20230605,135900,86660125,3765,3765,3765,3765,0
|
|
20230605,135800,86660125,3765,3765,3765,3765,0
|
|
20230605,135700,86660125,3765,3765,3765,3765,0
|
|
20230605,135600,86660125,3765,3765,3765,3765,0
|
|
20230605,135500,86660125,3765,3765,3765,3765,0
|
|
20230605,135400,86660125,3765,3765,3765,3765,0
|
|
20230605,135300,86660125,3765,3765,3765,3765,0
|
|
20230605,135200,86660125,3765,3765,3765,3765,0
|
|
20230605,135100,86660125,3765,3765,3765,3765,0
|
|
20230605,135000,86660125,3765,3765,3765,3765,0
|
|
20230605,134900,86660125,3765,3765,3765,3765,0
|
|
20230605,134800,86660125,3765,3765,3765,3765,0
|
|
20230605,134700,86660125,3765,3765,3765,3765,100
|
|
20230605,134600,86283625,3765,3765,3765,3765,0
|
|
20230605,134500,86283625,3765,3765,3765,3765,0
|
|
20230605,134400,86283625,3765,3765,3765,3765,0
|
|
20230605,134300,86283625,3765,3765,3765,3765,0
|
|
20230605,134200,86283625,3765,3765,3765,3765,0
|
|
20230605,134100,86283625,3765,3765,3765,3765,0
|
|
20230605,134000,86283625,3765,3765,3765,3765,0
|
|
20230605,133900,86283625,3765,3765,3765,3765,0
|
|
20230605,133800,86283625,3765,3765,3765,3765,1
|
|
20230605,133700,86279860,3770,3770,3770,3770,0
|
|
20230605,133600,86279860,3770,3770,3770,3770,0
|
|
20230605,133500,86279860,3770,3770,3770,3770,0
|
|
20230605,133400,86279860,3770,3770,3770,3770,0
|
|
20230605,133300,86279860,3770,3770,3770,3770,0
|
|
20230605,133200,86279860,3770,3770,3770,3770,0
|
|
20230605,133100,86279860,3770,3770,3770,3770,0
|
|
20230605,133000,86279860,3770,3770,3770,3770,0
|
|
20230605,132900,86279860,3770,3770,3770,3770,0
|
|
20230605,132800,86279860,3770,3770,3770,3770,0
|
|
20230605,132700,86279860,3770,3770,3770,3770,0
|
|
20230605,132600,86279860,3770,3770,3770,3770,0
|
|
20230605,132500,86279860,3770,3770,3770,3770,1000
|
|
20230605,132400,82509860,3770,3770,3770,3770,0
|
|
20230605,132300,82509860,3770,3770,3770,3770,1000
|
|
20230605,132200,78739860,3770,3790,3790,3770,1847
|
|
20230605,132100,71772035,3800,3800,3800,3800,0
|
|
20230605,132000,71772035,3800,3800,3800,3800,0
|
|
20230605,131900,71772035,3800,3800,3800,3800,0
|
|
20230605,131800,71772035,3800,3800,3800,3800,0
|
|
20230605,131700,71772035,3800,3800,3800,3800,0
|
|
20230605,131600,71772035,3800,3800,3800,3800,0
|
|
20230605,131500,71772035,3800,3800,3800,3800,0
|
|
20230605,131400,71772035,3800,3800,3800,3800,0
|
|
20230605,131300,71772035,3800,3800,3800,3800,0
|
|
20230605,131200,71772035,3800,3800,3800,3800,0
|
|
20230605,131100,71772035,3800,3800,3800,3800,0
|
|
20230605,131000,71772035,3800,3800,3800,3800,0
|
|
20230605,130900,71772035,3800,3800,3800,3800,0
|
|
20230605,130800,71772035,3800,3800,3800,3800,0
|
|
20230605,130700,71772035,3800,3800,3800,3800,0
|
|
20230605,130600,71772035,3800,3800,3800,3800,0
|
|
20230605,130500,71772035,3800,3800,3800,3800,0
|
|
20230605,130400,71772035,3800,3800,3800,3800,0
|
|
20230605,130300,71772035,3800,3800,3800,3800,0
|
|
20230605,130200,71772035,3800,3800,3800,3800,0
|
|
20230605,130100,71772035,3800,3800,3800,3800,0
|
|
20230605,130000,71772035,3800,3800,3800,3800,0
|
|
20230605,125900,71772035,3800,3800,3800,3800,0
|
|
20230605,125800,71772035,3800,3800,3800,3800,0
|
|
20230605,125700,71772035,3800,3800,3800,3800,0
|
|
20230605,125600,71772035,3800,3800,3800,3800,0
|
|
20230605,125500,71772035,3800,3800,3800,3800,0
|
|
20230605,125400,71772035,3800,3800,3800,3800,0
|
|
20230605,125300,71772035,3800,3800,3800,3800,0
|
|
20230605,125200,71772035,3800,3800,3800,3800,0
|
|
20230605,125100,71772035,3800,3800,3800,3800,0
|
|
20230605,125000,71772035,3800,3800,3800,3800,0
|
|
20230605,124900,71772035,3800,3800,3800,3800,0
|
|
20230605,124800,71772035,3800,3800,3800,3800,0
|
|
20230605,124700,71772035,3800,3800,3800,3800,0
|
|
20230605,124600,71772035,3800,3800,3800,3800,0
|
|
20230605,124500,71772035,3800,3800,3800,3800,0
|
|
20230605,124400,71772035,3800,3800,3800,3800,0
|
|
20230605,124300,71772035,3800,3800,3800,3800,0
|
|
20230605,124200,71772035,3800,3800,3800,3800,0
|
|
20230605,124100,71772035,3800,3800,3800,3800,0
|
|
20230605,124000,71772035,3800,3800,3800,3800,0
|
|
20230605,123900,71772035,3800,3800,3800,3800,0
|
|
20230605,123800,71772035,3800,3800,3800,3800,0
|
|
20230605,123700,71772035,3800,3800,3800,3800,0
|
|
20230605,123600,71772035,3800,3800,3800,3800,0
|
|
20230605,123500,71772035,3800,3800,3800,3800,0
|
|
20230605,123400,71772035,3800,3800,3800,3800,0
|
|
20230605,123300,71772035,3800,3800,3800,3800,0
|
|
20230605,123200,71772035,3800,3800,3800,3800,0
|
|
20230605,123100,71772035,3800,3800,3800,3800,0
|
|
20230605,123000,71772035,3800,3800,3800,3800,0
|
|
20230605,122900,71772035,3800,3800,3800,3800,0
|
|
20230605,122800,71772035,3800,3800,3800,3800,0
|
|
20230605,122700,71772035,3800,3800,3800,3800,0
|
|
20230605,122600,71772035,3800,3800,3800,3800,0
|
|
20230605,122500,71772035,3800,3800,3800,3800,0
|
|
20230605,122400,71772035,3800,3800,3800,3800,0
|
|
20230605,122300,71772035,3800,3800,3800,3800,0
|
|
20230605,122200,71772035,3800,3800,3800,3800,1
|
|
20230605,122100,71768235,3775,3775,3775,3775,0
|
|
20230605,122000,71768235,3775,3775,3775,3775,0
|
|
20230605,121900,71768235,3775,3775,3775,3775,0
|
|
20230605,121800,71768235,3775,3775,3775,3775,0
|
|
20230605,121700,71768235,3775,3775,3775,3775,0
|
|
20230605,121600,71768235,3775,3775,3775,3775,0
|
|
20230605,121500,71768235,3775,3775,3775,3775,0
|
|
20230605,121400,71768235,3775,3775,3775,3775,0
|
|
20230605,121300,71768235,3775,3775,3775,3775,0
|
|
20230605,121200,71768235,3775,3775,3775,3775,0
|
|
20230605,121100,71768235,3775,3775,3775,3775,0
|
|
20230605,121000,71768235,3775,3775,3775,3775,0
|
|
20230605,120900,71768235,3775,3775,3775,3775,0
|
|
20230605,120800,71768235,3775,3785,3785,3775,275
|
|
20230605,120700,70728820,3785,3785,3785,3785,0
|
|
20230605,120600,70728820,3785,3785,3785,3785,0
|
|
20230605,120500,70728820,3785,3785,3785,3785,0
|
|
20230605,120400,70728820,3785,3785,3785,3785,0
|
|
20230605,120300,70728820,3785,3785,3785,3785,0
|
|
20230605,120200,70728820,3785,3785,3785,3785,50
|
|
20230605,120100,70539570,3785,3785,3785,3785,0
|
|
20230605,120000,70539570,3785,3785,3785,3785,100
|
|
20230605,115900,70161070,3785,3785,3785,3785,0
|
|
20230605,115800,70161070,3785,3785,3785,3785,3
|
|
20230605,115700,70149715,3805,3805,3805,3805,0
|
|
20230605,115600,70149715,3805,3805,3805,3805,0
|
|
20230605,115500,70149715,3805,3805,3805,3805,0
|
|
20230605,115400,70149715,3805,3805,3805,3805,0
|
|
20230605,115300,70149715,3805,3805,3805,3805,0
|
|
20230605,115200,70149715,3805,3805,3805,3805,0
|
|
20230605,115100,70149715,3805,3805,3805,3805,0
|
|
20230605,115000,70149715,3805,3805,3805,3805,0
|
|
20230605,114900,70149715,3805,3805,3805,3805,0
|
|
20230605,114800,70149715,3805,3805,3805,3805,0
|
|
20230605,114700,70149715,3805,3805,3805,3805,0
|
|
20230605,114600,70149715,3805,3805,3805,3805,0
|
|
20230605,114500,70149715,3805,3805,3805,3805,0
|
|
20230605,114400,70149715,3805,3805,3805,3805,0
|
|
20230605,114300,70149715,3805,3805,3805,3805,0
|
|
20230605,114200,70149715,3805,3805,3805,3805,0
|
|
20230605,114100,70149715,3805,3805,3805,3805,0
|
|
20230605,114000,70149715,3805,3805,3805,3805,0
|
|
20230605,113900,70149715,3805,3805,3805,3805,0
|
|
20230605,113800,70149715,3805,3805,3805,3805,50
|
|
20230605,113700,69959465,3775,3775,3775,3775,0
|
|
20230605,113600,69959465,3775,3775,3775,3775,0
|
|
20230605,113500,69959465,3775,3785,3785,3775,406
|
|
20230605,113400,68425160,3805,3805,3805,3805,0
|
|
20230605,113300,68425160,3805,3805,3805,3805,0
|
|
20230605,113200,68425160,3805,3805,3805,3805,3
|
|
20230605,113100,68413745,3805,3805,3805,3805,2
|
|
20230605,113000,68406135,3805,3805,3805,3805,3
|
|
20230605,112900,68394720,3805,3805,3805,3805,2
|
|
20230605,112800,68387110,3805,3805,3805,3805,0
|
|
20230605,112700,68387110,3805,3805,3805,3805,0
|
|
20230605,112600,68387110,3805,3805,3805,3805,3
|
|
20230605,112500,68375695,3805,3805,3805,3805,0
|
|
20230605,112400,68375695,3805,3800,3805,3800,1998
|
|
20230605,112300,60773355,3805,3805,3805,3805,0
|
|
20230605,112200,60773355,3805,3805,3805,3805,0
|
|
20230605,112100,60773355,3805,3805,3805,3805,0
|
|
20230605,112000,60773355,3805,3805,3805,3805,0
|
|
20230605,111900,60773355,3805,3805,3805,3805,0
|
|
20230605,111800,60773355,3805,3805,3805,3805,0
|
|
20230605,111700,60773355,3805,3805,3805,3805,0
|
|
20230605,111600,60773355,3805,3805,3805,3805,0
|
|
20230605,111500,60773355,3805,3805,3805,3805,0
|
|
20230605,111400,60773355,3805,3805,3805,3805,5
|
|
20230605,111300,60754330,3810,3810,3810,3810,0
|
|
20230605,111200,60754330,3810,3810,3810,3810,0
|
|
20230605,111100,60754330,3810,3810,3810,3810,0
|
|
20230605,111000,60754330,3810,3810,3810,3810,0
|
|
20230605,110900,60754330,3810,3810,3810,3810,0
|
|
20230605,110800,60754330,3810,3775,3810,3775,70
|
|
20230605,110700,60488710,3770,3770,3770,3770,0
|
|
20230605,110600,60488710,3770,3770,3770,3770,0
|
|
20230605,110500,60488710,3770,3770,3770,3770,0
|
|
20230605,110400,60488710,3770,3770,3770,3770,0
|
|
20230605,110300,60488710,3770,3770,3770,3770,1
|
|
20230605,110200,60484940,3770,3770,3770,3770,0
|
|
20230605,110100,60484940,3770,3770,3770,3770,0
|
|
20230605,110000,60484940,3770,3770,3770,3770,0
|
|
20230605,105900,60484940,3770,3770,3770,3770,0
|
|
20230605,105800,60484940,3770,3770,3770,3770,0
|
|
20230605,105700,60484940,3770,3770,3770,3770,0
|
|
20230605,105600,60484940,3770,3770,3770,3770,0
|
|
20230605,105500,60484940,3770,3770,3770,3770,0
|
|
20230605,105400,60484940,3770,3770,3770,3770,0
|
|
20230605,105300,60484940,3770,3770,3770,3770,0
|
|
20230605,105200,60484940,3770,3770,3770,3770,2669
|
|
20230605,105100,50422810,3765,3765,3765,3765,0
|
|
20230605,105000,50422810,3765,3765,3765,3765,2
|
|
20230605,104900,50415280,3765,3765,3765,3765,4
|
|
20230605,104800,50400220,3760,3760,3760,3760,0
|
|
20230605,104700,50400220,3760,3760,3760,3760,0
|
|
20230605,104600,50400220,3760,3760,3760,3760,0
|
|
20230605,104500,50400220,3760,3760,3760,3760,0
|
|
20230605,104400,50400220,3760,3760,3760,3760,0
|
|
20230605,104300,50400220,3760,3760,3760,3760,0
|
|
20230605,104200,50400220,3760,3760,3760,3760,0
|
|
20230605,104100,50400220,3760,3765,3765,3760,47
|
|
20230605,104000,50223370,3765,3765,3765,3765,0
|
|
20230605,103900,50223370,3765,3765,3765,3765,0
|
|
20230605,103800,50223370,3765,3765,3765,3765,0
|
|
20230605,103700,50223370,3765,3765,3765,3765,0
|
|
20230605,103600,50223370,3765,3765,3765,3765,0
|
|
20230605,103500,50223370,3765,3765,3765,3765,0
|
|
20230605,103400,50223370,3765,3765,3765,3765,0
|
|
20230605,103300,50223370,3765,3765,3765,3765,0
|
|
20230605,103200,50223370,3765,3765,3765,3765,0
|
|
20230605,103100,50223370,3765,3765,3765,3765,0
|
|
20230605,103000,50223370,3765,3765,3765,3765,102
|
|
20230605,102900,49839340,3770,3770,3770,3770,0
|
|
20230605,102800,49839340,3770,3770,3770,3770,0
|
|
20230605,102700,49839340,3770,3770,3770,3770,0
|
|
20230605,102600,49839340,3770,3770,3770,3770,0
|
|
20230605,102500,49839340,3770,3770,3770,3770,0
|
|
20230605,102400,49839340,3770,3770,3770,3770,5
|
|
20230605,102300,49820490,3755,3755,3755,3755,0
|
|
20230605,102200,49820490,3755,3755,3755,3755,91
|
|
20230605,102100,49478785,3770,3770,3770,3770,0
|
|
20230605,102000,49478785,3770,3770,3770,3770,0
|
|
20230605,101900,49478785,3770,3770,3770,3770,0
|
|
20230605,101800,49478785,3770,3770,3770,3770,0
|
|
20230605,101700,49478785,3770,3770,3770,3770,1030
|
|
20230605,101600,45595685,3770,3770,3770,3770,120
|
|
20230605,101500,45143285,3750,3750,3750,3750,0
|
|
20230605,101400,45143285,3750,3750,3750,3750,0
|
|
20230605,101300,45143285,3750,3750,3750,3750,0
|
|
20230605,101200,45143285,3750,3750,3750,3750,0
|
|
20230605,101100,45143285,3750,3750,3750,3750,0
|
|
20230605,101000,45143285,3750,3750,3750,3750,0
|
|
20230605,100900,45143285,3750,3750,3750,3750,4
|
|
20230605,100800,45128285,3745,3745,3745,3745,0
|
|
20230605,100700,45128285,3745,3745,3745,3745,0
|
|
20230605,100600,45128285,3745,3745,3745,3745,0
|
|
20230605,100500,45128285,3745,3745,3745,3745,0
|
|
20230605,100400,45128285,3745,3745,3745,3745,0
|
|
20230605,100300,45128285,3745,3745,3745,3745,0
|
|
20230605,100200,45128285,3745,3745,3745,3745,0
|
|
20230605,100100,45128285,3745,3745,3745,3745,0
|
|
20230605,100000,45128285,3745,3745,3745,3745,0
|
|
20230605,095900,45128285,3745,3745,3745,3745,0
|
|
20230605,095800,45128285,3745,3745,3745,3745,0
|
|
20230605,095700,45128285,3745,3745,3745,3745,0
|
|
20230605,095600,45128285,3745,3745,3745,3745,0
|
|
20230605,095500,45128285,3745,3745,3745,3745,40
|
|
20230605,095400,44978485,3745,3745,3745,3745,0
|
|
20230605,095300,44978485,3745,3745,3745,3745,56
|
|
20230605,095200,44768765,3745,3745,3745,3745,1266
|
|
20230605,095100,40027595,3745,3745,3745,3745,0
|
|
20230605,095000,40027595,3745,3745,3745,3745,0
|
|
20230605,094900,40027595,3745,3745,3745,3745,0
|
|
20230605,094800,40027595,3745,3745,3745,3745,52
|
|
20230605,094700,39832855,3745,3745,3745,3745,69
|
|
20230605,094600,39574450,3745,3745,3745,3745,66
|
|
20230605,094500,39327280,3745,3745,3745,3745,0
|
|
20230605,094400,39327280,3745,3745,3745,3745,0
|
|
20230605,094300,39327280,3745,3745,3745,3745,20
|
|
20230605,094200,39252380,3740,3740,3740,3740,0
|
|
20230605,094100,39252380,3740,3740,3740,3740,0
|
|
20230605,094000,39252380,3740,3745,3745,3740,78
|
|
20230605,093900,38960580,3745,3740,3745,3740,244
|
|
20230605,093800,38047940,3745,3745,3745,3745,0
|
|
20230605,093700,38047940,3745,3745,3745,3745,16
|
|
20230605,093600,37988020,3745,3745,3745,3745,21
|
|
20230605,093500,37909375,3740,3740,3740,3740,0
|
|
20230605,093400,37909375,3740,3740,3740,3740,0
|
|
20230605,093300,37909375,3740,3740,3740,3740,0
|
|
20230605,093200,37909375,3740,3745,3745,3740,24
|
|
20230605,093100,37819505,3745,3745,3745,3745,20
|
|
20230605,093000,37744605,3745,3745,3745,3745,20
|
|
20230605,092900,37669705,3745,3745,3745,3745,1500
|
|
20230605,092800,32052205,3745,3745,3745,3745,2598
|
|
20230605,092700,22322695,3745,3745,3745,3745,0
|
|
20230605,092600,22322695,3745,3745,3745,3745,0
|
|
20230605,092500,22322695,3745,3755,3755,3745,3102
|
|
20230605,092400,10704255,3755,3755,3755,3755,0
|
|
20230605,092300,10704255,3755,3755,3755,3755,0
|
|
20230605,092200,10704255,3755,3755,3755,3755,0
|
|
20230605,092100,10704255,3755,3760,3760,3755,1618
|
|
20230605,092000,4623330,3765,3760,3765,3760,269
|
|
20230605,091900,3611885,3760,3760,3760,3760,2
|
|
20230605,091800,3604365,3760,3760,3760,3760,18
|
|
20230605,091700,3536685,3760,3760,3760,3760,0
|
|
20230605,091600,3536685,3760,3760,3760,3760,0
|
|
20230605,091500,3536685,3760,3760,3760,3760,37
|
|
20230605,091400,3397565,3760,3760,3760,3760,50
|
|
20230605,091300,3209565,3770,3770,3770,3770,1
|
|
20230605,091200,3205795,3765,3765,3765,3765,0
|
|
20230605,091100,3205795,3765,3765,3765,3765,2
|
|
20230605,091000,3198265,3770,3785,3785,3770,37
|
|
20230605,090900,3058250,3795,3795,3795,3795,0
|
|
20230605,090800,3058250,3795,3795,3795,3795,0
|
|
20230605,090700,3058250,3795,3795,3795,3795,0
|
|
20230605,090600,3058250,3795,3795,3795,3795,0
|
|
20230605,090500,3058250,3795,3800,3800,3795,311
|
|
20230605,090400,1877200,3800,3800,3800,3800,43
|
|
20230605,090300,1713800,3800,3800,3800,3800,0
|
|
20230605,090200,1713800,3800,3800,3800,3800,0
|
|
20230605,090100,1713800,3800,3800,3800,3800,0
|
|
20230605,090000,1713800,3800,3800,3800,3800,451
|