586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184300,234842090,3650,3650,3650,3650,225
|
|
20230616,184200,234842090,3650,3650,3650,3650,0
|
|
20230616,184100,234842090,3650,3650,3650,3650,0
|
|
20230616,184000,234842090,3650,3650,3650,3650,0
|
|
20230616,183900,234842090,3650,3650,3650,3650,0
|
|
20230616,183800,234842090,3650,3650,3650,3650,0
|
|
20230616,183700,234842090,3650,3650,3650,3650,0
|
|
20230616,183600,234842090,3650,3650,3650,3650,0
|
|
20230616,183500,234842090,3650,3650,3650,3650,0
|
|
20230616,183400,234842090,3650,3650,3650,3650,0
|
|
20230616,183300,234842090,3650,3650,3650,3650,0
|
|
20230616,183200,234842090,3650,3650,3650,3650,0
|
|
20230616,183100,234842090,3650,3650,3650,3650,0
|
|
20230616,183000,234842090,3650,3650,3650,3650,0
|
|
20230616,182900,234842090,3650,3650,3650,3650,0
|
|
20230616,182800,234842090,3650,3650,3650,3650,0
|
|
20230616,182700,234842090,3650,3650,3650,3650,0
|
|
20230616,182600,234842090,3650,3650,3650,3650,0
|
|
20230616,182500,234842090,3650,3650,3650,3650,0
|
|
20230616,182400,234842090,3650,3650,3650,3650,0
|
|
20230616,182300,234842090,3650,3650,3650,3650,0
|
|
20230616,182200,234842090,3650,3650,3650,3650,0
|
|
20230616,182100,234842090,3650,3650,3650,3650,0
|
|
20230616,182000,234842090,3650,3650,3650,3650,0
|
|
20230616,181900,234842090,3650,3650,3650,3650,0
|
|
20230616,181800,234842090,3650,3650,3650,3650,0
|
|
20230616,181700,234842090,3650,3650,3650,3650,0
|
|
20230616,181600,234842090,3650,3650,3650,3650,0
|
|
20230616,181500,234842090,3650,3650,3650,3650,0
|
|
20230616,181400,234842090,3650,3650,3650,3650,0
|
|
20230616,181300,234842090,3650,3650,3650,3650,225
|
|
20230616,181200,234842090,3650,3650,3650,3650,0
|
|
20230616,181100,234842090,3650,3650,3650,3650,0
|
|
20230616,181000,234842090,3650,3650,3650,3650,0
|
|
20230616,180900,234842090,3650,3650,3650,3650,0
|
|
20230616,180800,234842090,3650,3650,3650,3650,0
|
|
20230616,180700,234842090,3650,3650,3650,3650,0
|
|
20230616,180600,234842090,3650,3650,3650,3650,0
|
|
20230616,180500,234842090,3650,3650,3650,3650,0
|
|
20230616,180400,234842090,3650,3650,3650,3650,0
|
|
20230616,180300,234842090,3650,3650,3650,3650,0
|
|
20230616,180200,234842090,3650,3650,3650,3650,0
|
|
20230616,180100,234842090,3650,3650,3650,3650,0
|
|
20230616,180000,234842090,3650,3650,3650,3650,0
|
|
20230616,175900,234842090,3650,3650,3650,3650,0
|
|
20230616,175800,234842090,3650,3650,3650,3650,0
|
|
20230616,175700,234842090,3650,3650,3650,3650,0
|
|
20230616,175600,234842090,3650,3650,3650,3650,0
|
|
20230616,175500,234842090,3650,3650,3650,3650,0
|
|
20230616,175400,234842090,3650,3650,3650,3650,0
|
|
20230616,175300,234842090,3650,3650,3650,3650,0
|
|
20230616,175200,234842090,3650,3650,3650,3650,0
|
|
20230616,175100,234842090,3650,3650,3650,3650,0
|
|
20230616,175000,234842090,3650,3650,3650,3650,0
|
|
20230616,174900,234842090,3650,3650,3650,3650,0
|
|
20230616,174800,234842090,3650,3650,3650,3650,0
|
|
20230616,174700,234842090,3650,3650,3650,3650,0
|
|
20230616,174600,234842090,3650,3650,3650,3650,0
|
|
20230616,174500,234842090,3650,3650,3650,3650,0
|
|
20230616,174400,234842090,3650,3650,3650,3650,0
|
|
20230616,174300,234842090,3650,3650,3650,3650,225
|
|
20230616,174200,234842090,3650,3650,3650,3650,0
|
|
20230616,174100,234842090,3650,3650,3650,3650,0
|
|
20230616,174000,234842090,3650,3650,3650,3650,0
|
|
20230616,173900,234842090,3650,3650,3650,3650,0
|
|
20230616,173800,234842090,3650,3650,3650,3650,0
|
|
20230616,173700,234842090,3650,3650,3650,3650,0
|
|
20230616,173600,234842090,3650,3650,3650,3650,0
|
|
20230616,173500,234842090,3650,3650,3650,3650,0
|
|
20230616,173400,234842090,3650,3650,3650,3650,0
|
|
20230616,173300,234842090,3650,3650,3650,3650,0
|
|
20230616,173200,234842090,3650,3650,3650,3650,0
|
|
20230616,173100,234842090,3650,3650,3650,3650,0
|
|
20230616,173000,234842090,3650,3650,3650,3650,0
|
|
20230616,172900,234842090,3650,3650,3650,3650,0
|
|
20230616,172800,234842090,3650,3650,3650,3650,0
|
|
20230616,172700,234842090,3650,3650,3650,3650,0
|
|
20230616,172600,234842090,3650,3650,3650,3650,0
|
|
20230616,172500,234842090,3650,3650,3650,3650,0
|
|
20230616,172400,234842090,3650,3650,3650,3650,0
|
|
20230616,172300,234842090,3650,3650,3650,3650,0
|
|
20230616,172200,234842090,3650,3650,3650,3650,0
|
|
20230616,172100,234842090,3650,3650,3650,3650,0
|
|
20230616,172000,234842090,3650,3650,3650,3650,0
|
|
20230616,171900,234842090,3650,3650,3650,3650,0
|
|
20230616,171800,234842090,3650,3650,3650,3650,0
|
|
20230616,171700,234842090,3650,3650,3650,3650,0
|
|
20230616,171600,234842090,3650,3650,3650,3650,0
|
|
20230616,171500,234842090,3650,3650,3650,3650,0
|
|
20230616,171400,234842090,3650,3650,3650,3650,0
|
|
20230616,171300,234842090,3650,3650,3650,3650,225
|
|
20230616,171200,234842090,3650,3650,3650,3650,0
|
|
20230616,171100,234842090,3650,3650,3650,3650,0
|
|
20230616,171000,234842090,3650,3650,3650,3650,0
|
|
20230616,170900,234842090,3650,3650,3650,3650,0
|
|
20230616,170800,234842090,3650,3650,3650,3650,0
|
|
20230616,170700,234842090,3650,3650,3650,3650,0
|
|
20230616,170600,234842090,3650,3650,3650,3650,0
|
|
20230616,170500,234842090,3650,3650,3650,3650,0
|
|
20230616,170400,234842090,3650,3650,3650,3650,0
|
|
20230616,170300,234842090,3650,3650,3650,3650,0
|
|
20230616,170200,234842090,3650,3650,3650,3650,0
|
|
20230616,170100,234842090,3650,3650,3650,3650,0
|
|
20230616,170000,234842090,3650,3650,3650,3650,0
|
|
20230616,165900,234842090,3650,3650,3650,3650,0
|
|
20230616,165800,234842090,3650,3650,3650,3650,0
|
|
20230616,165700,234842090,3650,3650,3650,3650,0
|
|
20230616,165600,234842090,3650,3650,3650,3650,0
|
|
20230616,165500,234842090,3650,3650,3650,3650,0
|
|
20230616,165400,234842090,3650,3650,3650,3650,0
|
|
20230616,165300,234842090,3650,3650,3650,3650,0
|
|
20230616,165200,234842090,3650,3650,3650,3650,0
|
|
20230616,165100,234842090,3650,3650,3650,3650,0
|
|
20230616,165000,234842090,3650,3650,3650,3650,0
|
|
20230616,164900,234842090,3650,3650,3650,3650,0
|
|
20230616,164800,234842090,3650,3650,3650,3650,0
|
|
20230616,164700,234842090,3650,3650,3650,3650,0
|
|
20230616,164600,234842090,3650,3650,3650,3650,0
|
|
20230616,164500,234842090,3650,3650,3650,3650,0
|
|
20230616,164400,234842090,3650,3650,3650,3650,0
|
|
20230616,164300,234842090,3650,3650,3650,3650,225
|
|
20230616,164200,234842090,3650,3650,3650,3650,0
|
|
20230616,164100,234842090,3650,3650,3650,3650,0
|
|
20230616,164000,234842090,3650,3650,3650,3650,0
|
|
20230616,163900,234842090,3650,3650,3650,3650,0
|
|
20230616,163800,234842090,3650,3650,3650,3650,0
|
|
20230616,163700,234842090,3650,3650,3650,3650,0
|
|
20230616,163600,234842090,3650,3650,3650,3650,0
|
|
20230616,163500,234842090,3650,3650,3650,3650,0
|
|
20230616,163400,234842090,3650,3650,3650,3650,0
|
|
20230616,163300,234842090,3650,3650,3650,3650,0
|
|
20230616,163200,234842090,3650,3650,3650,3650,0
|
|
20230616,163100,234842090,3650,3650,3650,3650,0
|
|
20230616,163000,234842090,3650,3650,3650,3650,0
|
|
20230616,162900,234842090,3650,3650,3650,3650,0
|
|
20230616,162800,234842090,3650,3650,3650,3650,0
|
|
20230616,162700,234842090,3650,3650,3650,3650,0
|
|
20230616,162600,234842090,3650,3650,3650,3650,0
|
|
20230616,162500,234842090,3650,3650,3650,3650,0
|
|
20230616,162400,234842090,3650,3650,3650,3650,0
|
|
20230616,162300,234842090,3650,3650,3650,3650,0
|
|
20230616,162200,234842090,3650,3650,3650,3650,0
|
|
20230616,162100,234842090,3650,3650,3650,3650,0
|
|
20230616,162000,234842090,3650,3650,3650,3650,0
|
|
20230616,161900,234842090,3650,3650,3650,3650,0
|
|
20230616,161800,234842090,3650,3650,3650,3650,0
|
|
20230616,161700,234842090,3650,3650,3650,3650,0
|
|
20230616,161600,234842090,3650,3650,3650,3650,0
|
|
20230616,161500,234842090,3650,3650,3650,3650,0
|
|
20230616,161400,234842090,3650,3650,3650,3650,0
|
|
20230616,161300,234842090,3650,3650,3650,3650,225
|
|
20230616,161200,234842090,3650,3650,3650,3650,0
|
|
20230616,161100,234842090,3650,3650,3650,3650,0
|
|
20230616,161000,234842090,3650,3650,3650,3650,0
|
|
20230616,160900,234842090,3650,3650,3650,3650,0
|
|
20230616,160800,234842090,3650,3650,3650,3650,0
|
|
20230616,160700,234842090,3650,3650,3650,3650,0
|
|
20230616,160600,234842090,3650,3650,3650,3650,0
|
|
20230616,160500,234842090,3650,3650,3650,3650,0
|
|
20230616,160400,234842090,3650,3650,3650,3650,0
|
|
20230616,160300,234842090,3650,3650,3650,3650,0
|
|
20230616,160200,234842090,3650,3650,3650,3650,0
|
|
20230616,160100,234842090,3650,3650,3650,3650,0
|
|
20230616,160000,234842090,3650,3650,3650,3650,0
|
|
20230616,155900,234842090,3650,3650,3650,3650,0
|
|
20230616,155800,234842090,3650,3650,3650,3650,0
|
|
20230616,155700,234842090,3650,3650,3650,3650,0
|
|
20230616,155600,234842090,3650,3650,3650,3650,0
|
|
20230616,155500,234842090,3650,3650,3650,3650,0
|
|
20230616,155400,234842090,3650,3650,3650,3650,0
|
|
20230616,155300,234842090,3650,3650,3650,3650,0
|
|
20230616,155200,234842090,3650,3650,3650,3650,0
|
|
20230616,155100,234842090,3650,3650,3650,3650,0
|
|
20230616,155000,234842090,3650,3650,3650,3650,0
|
|
20230616,154900,234842090,3650,3650,3650,3650,0
|
|
20230616,154800,234842090,3650,3650,3650,3650,0
|
|
20230616,154700,234842090,3650,3650,3650,3650,0
|
|
20230616,154600,234842090,3650,3650,3650,3650,0
|
|
20230616,154500,234842090,3650,3650,3650,3650,0
|
|
20230616,154400,234842090,3650,3650,3650,3650,0
|
|
20230616,154300,234842090,3650,3650,3650,3650,225
|
|
20230616,154200,234842090,3650,3650,3650,3650,0
|
|
20230616,154100,234842090,3650,3650,3650,3650,0
|
|
20230616,154000,234842090,3650,3650,3650,3650,0
|
|
20230616,153900,234842090,3650,3650,3650,3650,0
|
|
20230616,153800,234842090,3650,3650,3650,3650,0
|
|
20230616,153700,234842090,3650,3650,3650,3650,0
|
|
20230616,153600,234842090,3650,3650,3650,3650,0
|
|
20230616,153500,234842090,3650,3650,3650,3650,0
|
|
20230616,153400,234842090,3650,3650,3650,3650,0
|
|
20230616,153300,234842090,3650,3650,3650,3650,0
|
|
20230616,153200,234842090,3650,3650,3650,3650,0
|
|
20230616,153100,234842090,3650,3650,3650,3650,0
|
|
20230616,153000,234842090,3650,3650,3650,3650,225
|
|
20230616,152900,234020840,3660,3660,3660,3660,0
|
|
20230616,152800,234020840,3660,3660,3660,3660,0
|
|
20230616,152700,234020840,3660,3660,3660,3660,0
|
|
20230616,152600,234020840,3660,3660,3660,3660,0
|
|
20230616,152500,234020840,3660,3660,3660,3660,0
|
|
20230616,152400,234020840,3660,3660,3660,3660,0
|
|
20230616,152300,234020840,3660,3660,3660,3660,0
|
|
20230616,152200,234020840,3660,3660,3660,3660,0
|
|
20230616,152100,234020840,3660,3660,3660,3660,0
|
|
20230616,152000,234020840,3660,3660,3660,3660,0
|
|
20230616,151900,234020840,3660,3660,3660,3660,60
|
|
20230616,151800,233801240,3645,3645,3645,3645,0
|
|
20230616,151700,233801240,3645,3645,3645,3645,0
|
|
20230616,151600,233801240,3645,3645,3645,3645,0
|
|
20230616,151500,233801240,3645,3645,3645,3645,0
|
|
20230616,151400,233801240,3645,3645,3645,3645,0
|
|
20230616,151300,233801240,3645,3660,3660,3645,486
|
|
20230616,151200,232027730,3645,3645,3645,3645,453
|
|
20230616,151100,230376545,3645,3650,3650,3645,816
|
|
20230616,151000,227401660,3645,3660,3660,3645,8300
|
|
20230616,150900,197090700,3665,3665,3665,3665,14
|
|
20230616,150800,197039390,3675,3675,3675,3675,0
|
|
20230616,150700,197039390,3675,3675,3675,3675,100
|
|
20230616,150600,196671890,3660,3660,3660,3660,45
|
|
20230616,150500,196507190,3675,3665,3675,3665,226
|
|
20230616,150400,195676780,3665,3665,3665,3665,7
|
|
20230616,150300,195651125,3665,3665,3665,3665,0
|
|
20230616,150200,195651125,3665,3665,3665,3665,0
|
|
20230616,150100,195651125,3665,3665,3665,3665,0
|
|
20230616,150000,195651125,3665,3665,3665,3665,0
|
|
20230616,145900,195651125,3665,3665,3665,3665,0
|
|
20230616,145800,195651125,3665,3665,3665,3665,0
|
|
20230616,145700,195651125,3665,3665,3665,3665,96
|
|
20230616,145600,195299285,3665,3665,3665,3665,0
|
|
20230616,145500,195299285,3665,3665,3665,3665,33
|
|
20230616,145400,195178340,3670,3670,3670,3670,0
|
|
20230616,145300,195178340,3670,3670,3670,3670,18
|
|
20230616,145200,195112280,3670,3670,3670,3670,0
|
|
20230616,145100,195112280,3670,3670,3670,3670,152
|
|
20230616,145000,194554440,3675,3675,3675,3675,2
|
|
20230616,144900,194547090,3665,3665,3665,3665,16
|
|
20230616,144800,194488450,3665,3665,3665,3665,0
|
|
20230616,144700,194488450,3665,3665,3665,3665,0
|
|
20230616,144600,194488450,3665,3665,3665,3665,10
|
|
20230616,144500,194451800,3665,3665,3665,3665,0
|
|
20230616,144400,194451800,3665,3665,3665,3665,0
|
|
20230616,144300,194451800,3665,3665,3665,3665,10
|
|
20230616,144200,194415150,3665,3665,3665,3665,10
|
|
20230616,144100,194378500,3665,3665,3665,3665,86
|
|
20230616,144000,194063310,3665,3665,3665,3665,144
|
|
20230616,143900,193535550,3665,3665,3665,3665,0
|
|
20230616,143800,193535550,3665,3665,3665,3665,127
|
|
20230616,143700,193070095,3675,3675,3675,3675,0
|
|
20230616,143600,193070095,3675,3665,3675,3665,197
|
|
20230616,143500,192346990,3665,3665,3665,3665,0
|
|
20230616,143400,192346990,3665,3665,3665,3665,0
|
|
20230616,143300,192346990,3665,3665,3665,3665,0
|
|
20230616,143200,192346990,3665,3665,3665,3665,0
|
|
20230616,143100,192346990,3665,3665,3665,3665,0
|
|
20230616,143000,192346990,3665,3665,3665,3665,0
|
|
20230616,142900,192346990,3665,3665,3665,3665,154
|
|
20230616,142800,191782580,3675,3675,3675,3675,181
|
|
20230616,142700,191117405,3665,3670,3670,3665,52
|
|
20230616,142600,190926815,3675,3675,3675,3675,6
|
|
20230616,142500,190904765,3665,3665,3665,3665,752
|
|
20230616,142400,188148685,3675,3675,3675,3675,200
|
|
20230616,142300,187413685,3660,3660,3660,3660,1644
|
|
20230616,142200,181396645,3660,3660,3660,3660,0
|
|
20230616,142100,181396645,3660,3660,3660,3660,0
|
|
20230616,142000,181396645,3660,3660,3660,3660,0
|
|
20230616,141900,181396645,3660,3660,3660,3660,0
|
|
20230616,141800,181396645,3660,3660,3660,3660,0
|
|
20230616,141700,181396645,3660,3655,3660,3655,266
|
|
20230616,141600,180423135,3660,3655,3660,3655,41
|
|
20230616,141500,180273080,3660,3660,3660,3660,215
|
|
20230616,141400,179486180,3655,3655,3665,3655,1045
|
|
20230616,141300,175657630,3655,3660,3660,3655,35
|
|
20230616,141200,175529570,3655,3655,3655,3655,1
|
|
20230616,141100,175525915,3655,3660,3660,3655,211
|
|
20230616,141000,174754570,3660,3660,3665,3655,662
|
|
20230616,140900,172330710,3660,3665,3665,3660,112
|
|
20230616,140800,171920250,3665,3665,3665,3665,0
|
|
20230616,140700,171920250,3665,3665,3665,3665,0
|
|
20230616,140600,171920250,3665,3665,3665,3665,0
|
|
20230616,140500,171920250,3665,3665,3665,3665,0
|
|
20230616,140400,171920250,3665,3665,3665,3665,0
|
|
20230616,140300,171920250,3665,3665,3665,3665,3
|
|
20230616,140200,171909255,3665,3665,3665,3665,0
|
|
20230616,140100,171909255,3665,3665,3665,3665,0
|
|
20230616,140000,171909255,3665,3665,3665,3660,127
|
|
20230616,135900,171443975,3665,3665,3665,3665,144
|
|
20230616,135800,170916215,3665,3665,3670,3665,593
|
|
20230616,135700,168741965,3665,3665,3665,3665,0
|
|
20230616,135600,168741965,3665,3665,3665,3665,0
|
|
20230616,135500,168741965,3665,3665,3665,3665,0
|
|
20230616,135400,168741965,3665,3665,3665,3665,0
|
|
20230616,135300,168741965,3665,3665,3665,3665,2
|
|
20230616,135200,168734635,3665,3660,3665,3660,4
|
|
20230616,135100,168719990,3660,3665,3665,3660,62
|
|
20230616,135000,168492770,3665,3665,3665,3665,24
|
|
20230616,134900,168404810,3665,3665,3665,3665,16
|
|
20230616,134800,168346170,3670,3670,3670,3670,1
|
|
20230616,134700,168342500,3665,3665,3665,3665,1
|
|
20230616,134600,168338835,3665,3660,3665,3660,3
|
|
20230616,134500,168327845,3665,3670,3670,3665,34
|
|
20230616,134400,168203070,3670,3670,3670,3670,0
|
|
20230616,134300,168203070,3670,3670,3670,3670,0
|
|
20230616,134200,168203070,3670,3670,3670,3670,0
|
|
20230616,134100,168203070,3670,3670,3670,3670,1
|
|
20230616,134000,168199400,3665,3665,3665,3665,0
|
|
20230616,133900,168199400,3665,3665,3665,3665,3
|
|
20230616,133800,168188405,3665,3665,3665,3665,0
|
|
20230616,133700,168188405,3665,3665,3665,3665,0
|
|
20230616,133600,168188405,3665,3665,3665,3665,0
|
|
20230616,133500,168188405,3665,3665,3665,3665,0
|
|
20230616,133400,168188405,3665,3665,3665,3665,0
|
|
20230616,133300,168188405,3665,3665,3665,3665,0
|
|
20230616,133200,168188405,3665,3665,3665,3665,0
|
|
20230616,133100,168188405,3665,3660,3665,3660,15
|
|
20230616,133000,168133465,3665,3660,3665,3660,13
|
|
20230616,132900,168085855,3665,3670,3670,3665,187
|
|
20230616,132800,167399595,3665,3665,3665,3665,0
|
|
20230616,132700,167399595,3665,3665,3665,3665,1
|
|
20230616,132600,167395930,3660,3660,3660,3660,0
|
|
20230616,132500,167395930,3660,3660,3660,3660,0
|
|
20230616,132400,167395930,3660,3660,3660,3660,0
|
|
20230616,132300,167395930,3660,3660,3660,3660,0
|
|
20230616,132200,167395930,3660,3660,3660,3660,0
|
|
20230616,132100,167395930,3660,3660,3660,3660,0
|
|
20230616,132000,167395930,3660,3660,3660,3660,0
|
|
20230616,131900,167395930,3660,3660,3660,3660,0
|
|
20230616,131800,167395930,3660,3660,3660,3660,0
|
|
20230616,131700,167395930,3660,3660,3660,3660,0
|
|
20230616,131600,167395930,3660,3660,3660,3660,0
|
|
20230616,131500,167395930,3660,3660,3660,3660,0
|
|
20230616,131400,167395930,3660,3660,3660,3660,0
|
|
20230616,131300,167395930,3660,3660,3660,3660,0
|
|
20230616,131200,167395930,3660,3660,3660,3660,0
|
|
20230616,131100,167395930,3660,3660,3660,3660,0
|
|
20230616,131000,167395930,3660,3660,3660,3660,0
|
|
20230616,130900,167395930,3660,3660,3660,3660,0
|
|
20230616,130800,167395930,3660,3660,3660,3660,0
|
|
20230616,130700,167395930,3660,3660,3660,3660,44
|
|
20230616,130600,167234890,3665,3665,3665,3665,0
|
|
20230616,130500,167234890,3665,3665,3665,3665,0
|
|
20230616,130400,167234890,3665,3665,3665,3665,250
|
|
20230616,130300,166318640,3665,3665,3665,3665,100
|
|
20230616,130200,165952140,3675,3675,3675,3675,1
|
|
20230616,130100,165948465,3665,3665,3665,3665,276
|
|
20230616,130000,164936925,3665,3665,3665,3665,0
|
|
20230616,125900,164936925,3665,3665,3665,3665,0
|
|
20230616,125800,164936925,3665,3665,3665,3665,0
|
|
20230616,125700,164936925,3665,3665,3665,3665,0
|
|
20230616,125600,164936925,3665,3665,3665,3665,9
|
|
20230616,125500,164903940,3660,3660,3660,3660,0
|
|
20230616,125400,164903940,3660,3660,3660,3660,0
|
|
20230616,125300,164903940,3660,3660,3660,3660,54
|
|
20230616,125200,164706300,3660,3660,3660,3660,0
|
|
20230616,125100,164706300,3660,3660,3660,3660,0
|
|
20230616,125000,164706300,3660,3660,3660,3660,0
|
|
20230616,124900,164706300,3660,3660,3660,3660,0
|
|
20230616,124800,164706300,3660,3660,3660,3660,0
|
|
20230616,124700,164706300,3660,3660,3660,3660,0
|
|
20230616,124600,164706300,3660,3660,3660,3660,0
|
|
20230616,124500,164706300,3660,3660,3660,3660,0
|
|
20230616,124400,164706300,3660,3660,3660,3660,0
|
|
20230616,124300,164706300,3660,3660,3660,3660,0
|
|
20230616,124200,164706300,3660,3660,3660,3660,0
|
|
20230616,124100,164706300,3660,3660,3660,3660,3
|
|
20230616,124000,164695320,3665,3665,3665,3665,92
|
|
20230616,123900,164358140,3660,3660,3660,3660,0
|
|
20230616,123800,164358140,3660,3660,3660,3660,0
|
|
20230616,123700,164358140,3660,3660,3660,3660,0
|
|
20230616,123600,164358140,3660,3660,3660,3660,0
|
|
20230616,123500,164358140,3660,3665,3665,3660,283
|
|
20230616,123400,163320995,3675,3675,3675,3675,0
|
|
20230616,123300,163320995,3675,3675,3675,3675,0
|
|
20230616,123200,163320995,3675,3675,3675,3675,0
|
|
20230616,123100,163320995,3675,3675,3675,3675,0
|
|
20230616,123000,163320995,3675,3675,3675,3675,0
|
|
20230616,122900,163320995,3675,3675,3675,3675,0
|
|
20230616,122800,163320995,3675,3675,3675,3675,0
|
|
20230616,122700,163320995,3675,3675,3675,3675,0
|
|
20230616,122600,163320995,3675,3675,3675,3675,0
|
|
20230616,122500,163320995,3675,3675,3675,3675,0
|
|
20230616,122400,163320995,3675,3675,3675,3675,2
|
|
20230616,122300,163313645,3675,3675,3675,3675,0
|
|
20230616,122200,163313645,3675,3675,3675,3675,0
|
|
20230616,122100,163313645,3675,3675,3675,3675,0
|
|
20230616,122000,163313645,3675,3670,3675,3670,10
|
|
20230616,121900,163276930,3665,3665,3665,3665,0
|
|
20230616,121800,163276930,3665,3665,3665,3665,196
|
|
20230616,121700,162558590,3660,3660,3660,3660,0
|
|
20230616,121600,162558590,3660,3660,3660,3660,0
|
|
20230616,121500,162558590,3660,3660,3660,3660,0
|
|
20230616,121400,162558590,3660,3660,3660,3660,0
|
|
20230616,121300,162558590,3660,3660,3660,3660,0
|
|
20230616,121200,162558590,3660,3660,3660,3660,0
|
|
20230616,121100,162558590,3660,3660,3660,3660,0
|
|
20230616,121000,162558590,3660,3660,3660,3660,5
|
|
20230616,120900,162540290,3660,3660,3660,3660,5
|
|
20230616,120800,162521990,3665,3660,3665,3660,152
|
|
20230616,120700,161965660,3660,3660,3660,3660,0
|
|
20230616,120600,161965660,3660,3660,3660,3660,0
|
|
20230616,120500,161965660,3660,3660,3660,3660,0
|
|
20230616,120400,161965660,3660,3660,3660,3660,0
|
|
20230616,120300,161965660,3660,3660,3660,3660,0
|
|
20230616,120200,161965660,3660,3660,3660,3660,0
|
|
20230616,120100,161965660,3660,3660,3660,3660,0
|
|
20230616,120000,161965660,3660,3660,3660,3660,0
|
|
20230616,115900,161965660,3660,3660,3660,3660,0
|
|
20230616,115800,161965660,3660,3660,3660,3660,0
|
|
20230616,115700,161965660,3660,3660,3660,3660,0
|
|
20230616,115600,161965660,3660,3660,3660,3660,0
|
|
20230616,115500,161965660,3660,3660,3660,3660,0
|
|
20230616,115400,161965660,3660,3660,3660,3660,0
|
|
20230616,115300,161965660,3660,3660,3660,3660,251
|
|
20230616,115200,161047000,3660,3660,3660,3660,0
|
|
20230616,115100,161047000,3660,3660,3660,3660,5
|
|
20230616,115000,161028700,3665,3665,3665,3665,0
|
|
20230616,114900,161028700,3665,3665,3665,3665,0
|
|
20230616,114800,161028700,3665,3665,3665,3665,0
|
|
20230616,114700,161028700,3665,3665,3665,3665,0
|
|
20230616,114600,161028700,3665,3665,3665,3665,0
|
|
20230616,114500,161028700,3665,3665,3665,3665,0
|
|
20230616,114400,161028700,3665,3665,3665,3665,0
|
|
20230616,114300,161028700,3665,3665,3665,3665,0
|
|
20230616,114200,161028700,3665,3665,3665,3665,32
|
|
20230616,114100,160911420,3665,3665,3665,3665,0
|
|
20230616,114000,160911420,3665,3665,3665,3665,1
|
|
20230616,113900,160907755,3665,3665,3665,3665,0
|
|
20230616,113800,160907755,3665,3665,3665,3665,0
|
|
20230616,113700,160907755,3665,3665,3665,3665,100
|
|
20230616,113600,160541255,3665,3665,3665,3665,0
|
|
20230616,113500,160541255,3665,3665,3665,3665,0
|
|
20230616,113400,160541255,3665,3665,3665,3665,296
|
|
20230616,113300,159456415,3675,3675,3675,3675,1
|
|
20230616,113200,159452740,3675,3675,3675,3675,1
|
|
20230616,113100,159449065,3675,3675,3675,3675,0
|
|
20230616,113000,159449065,3675,3675,3675,3675,0
|
|
20230616,112900,159449065,3675,3675,3675,3675,1
|
|
20230616,112800,159445390,3675,3675,3675,3675,0
|
|
20230616,112700,159445390,3675,3675,3675,3675,0
|
|
20230616,112600,159445390,3675,3675,3675,3675,0
|
|
20230616,112500,159445390,3675,3665,3675,3665,435
|
|
20230616,112400,157846775,3660,3660,3660,3660,0
|
|
20230616,112300,157846775,3660,3660,3660,3660,0
|
|
20230616,112200,157846775,3660,3660,3660,3660,0
|
|
20230616,112100,157846775,3660,3660,3660,3660,2
|
|
20230616,112000,157839455,3660,3660,3660,3660,3
|
|
20230616,111900,157828475,3660,3660,3660,3660,110
|
|
20230616,111800,157425875,3660,3660,3660,3660,0
|
|
20230616,111700,157425875,3660,3660,3660,3660,0
|
|
20230616,111600,157425875,3660,3660,3660,3660,0
|
|
20230616,111500,157425875,3660,3660,3660,3660,1
|
|
20230616,111400,157422215,3665,3665,3665,3665,1
|
|
20230616,111300,157418550,3665,3665,3665,3665,0
|
|
20230616,111200,157418550,3665,3665,3665,3665,50
|
|
20230616,111100,157235300,3665,3665,3665,3665,336
|
|
20230616,111000,156003860,3665,3665,3665,3665,0
|
|
20230616,110900,156003860,3665,3665,3665,3665,0
|
|
20230616,110800,156003860,3665,3665,3665,3665,410
|
|
20230616,110700,154501210,3665,3665,3665,3665,0
|
|
20230616,110600,154501210,3665,3665,3665,3665,262
|
|
20230616,110500,153540980,3680,3680,3680,3680,0
|
|
20230616,110400,153540980,3680,3680,3680,3680,0
|
|
20230616,110300,153540980,3680,3680,3680,3680,0
|
|
20230616,110200,153540980,3680,3680,3680,3680,10
|
|
20230616,110100,153504180,3680,3680,3680,3680,0
|
|
20230616,110000,153504180,3680,3680,3680,3680,0
|
|
20230616,105900,153504180,3680,3680,3680,3680,5
|
|
20230616,105800,153485780,3680,3680,3680,3680,0
|
|
20230616,105700,153485780,3680,3680,3680,3680,0
|
|
20230616,105600,153485780,3680,3680,3680,3680,0
|
|
20230616,105500,153485780,3680,3680,3680,3680,0
|
|
20230616,105400,153485780,3680,3680,3680,3680,0
|
|
20230616,105300,153485780,3680,3680,3680,3680,0
|
|
20230616,105200,153485780,3680,3680,3680,3680,0
|
|
20230616,105100,153485780,3680,3680,3680,3680,0
|
|
20230616,105000,153485780,3680,3680,3680,3680,1
|
|
20230616,104900,153482100,3655,3655,3655,3655,0
|
|
20230616,104800,153482100,3655,3655,3655,3655,3232
|
|
20230616,104700,141669140,3655,3655,3655,3655,200
|
|
20230616,104600,140938140,3655,3655,3655,3655,23
|
|
20230616,104500,140854075,3655,3655,3655,3655,23
|
|
20230616,104400,140770010,3650,3655,3655,3650,510
|
|
20230616,104300,138906895,3655,3655,3655,3655,128
|
|
20230616,104200,138439055,3655,3700,3700,3650,28082
|
|
20230616,104100,35672905,3710,3710,3710,3710,0
|
|
20230616,104000,35672905,3710,3710,3710,3710,20
|
|
20230616,103900,35598705,3710,3710,3710,3710,0
|
|
20230616,103800,35598705,3710,3710,3710,3710,0
|
|
20230616,103700,35598705,3710,3710,3710,3710,0
|
|
20230616,103600,35598705,3710,3710,3710,3710,0
|
|
20230616,103500,35598705,3710,3710,3710,3710,0
|
|
20230616,103400,35598705,3710,3710,3710,3710,0
|
|
20230616,103300,35598705,3710,3710,3710,3710,0
|
|
20230616,103200,35598705,3710,3710,3710,3710,0
|
|
20230616,103100,35598705,3710,3710,3710,3710,0
|
|
20230616,103000,35598705,3710,3710,3710,3710,100
|
|
20230616,102900,35227705,3715,3715,3715,3715,0
|
|
20230616,102800,35227705,3715,3715,3715,3715,0
|
|
20230616,102700,35227705,3715,3715,3715,3715,0
|
|
20230616,102600,35227705,3715,3710,3715,3710,1000
|
|
20230616,102500,31516010,3710,3710,3710,3710,0
|
|
20230616,102400,31516010,3710,3710,3710,3710,0
|
|
20230616,102300,31516010,3710,3710,3710,3710,0
|
|
20230616,102200,31516010,3710,3710,3710,3710,0
|
|
20230616,102100,31516010,3710,3710,3710,3710,0
|
|
20230616,102000,31516010,3710,3710,3710,3710,0
|
|
20230616,101900,31516010,3710,3710,3710,3710,0
|
|
20230616,101800,31516010,3710,3710,3710,3710,0
|
|
20230616,101700,31516010,3710,3710,3710,3710,0
|
|
20230616,101600,31516010,3710,3710,3710,3710,6
|
|
20230616,101500,31493750,3710,3710,3710,3710,0
|
|
20230616,101400,31493750,3710,3710,3710,3710,0
|
|
20230616,101300,31493750,3710,3710,3710,3710,0
|
|
20230616,101200,31493750,3710,3710,3710,3710,0
|
|
20230616,101100,31493750,3710,3710,3710,3710,0
|
|
20230616,101000,31493750,3710,3710,3710,3710,0
|
|
20230616,100900,31493750,3710,3710,3710,3710,0
|
|
20230616,100800,31493750,3710,3710,3710,3710,0
|
|
20230616,100700,31493750,3710,3710,3710,3710,0
|
|
20230616,100600,31493750,3710,3710,3710,3710,0
|
|
20230616,100500,31493750,3710,3710,3710,3710,0
|
|
20230616,100400,31493750,3710,3710,3710,3710,0
|
|
20230616,100300,31493750,3710,3710,3710,3710,0
|
|
20230616,100200,31493750,3710,3710,3710,3710,0
|
|
20230616,100100,31493750,3710,3710,3710,3710,0
|
|
20230616,100000,31493750,3710,3710,3710,3710,0
|
|
20230616,095900,31493750,3710,3710,3710,3710,0
|
|
20230616,095800,31493750,3710,3710,3710,3710,100
|
|
20230616,095700,31122750,3710,3710,3710,3710,0
|
|
20230616,095600,31122750,3710,3710,3710,3710,0
|
|
20230616,095500,31122750,3710,3710,3710,3710,84
|
|
20230616,095400,30811110,3700,3700,3700,3700,0
|
|
20230616,095300,30811110,3700,3700,3700,3700,0
|
|
20230616,095200,30811110,3700,3700,3700,3700,0
|
|
20230616,095100,30811110,3700,3700,3700,3700,0
|
|
20230616,095000,30811110,3700,3700,3700,3700,0
|
|
20230616,094900,30811110,3700,3700,3700,3700,0
|
|
20230616,094800,30811110,3700,3700,3700,3700,0
|
|
20230616,094700,30811110,3700,3700,3700,3700,0
|
|
20230616,094600,30811110,3700,3700,3700,3700,0
|
|
20230616,094500,30811110,3700,3700,3700,3700,0
|
|
20230616,094400,30811110,3700,3700,3700,3700,0
|
|
20230616,094300,30811110,3700,3700,3700,3700,363
|
|
20230616,094200,29468010,3700,3700,3700,3700,0
|
|
20230616,094100,29468010,3700,3700,3700,3700,0
|
|
20230616,094000,29468010,3700,3700,3700,3700,0
|
|
20230616,093900,29468010,3700,3700,3700,3700,98
|
|
20230616,093800,29105410,3710,3710,3710,3710,0
|
|
20230616,093700,29105410,3710,3710,3710,3710,0
|
|
20230616,093600,29105410,3710,3710,3710,3710,134
|
|
20230616,093500,28608270,3715,3715,3715,3715,1
|
|
20230616,093400,28604555,3715,3705,3715,3705,45
|
|
20230616,093300,28437820,3705,3705,3705,3705,806
|
|
20230616,093200,25451590,3705,3705,3705,3705,749
|
|
20230616,093100,22676545,3710,3710,3710,3710,270
|
|
20230616,093000,21674845,3710,3710,3710,3710,0
|
|
20230616,092900,21674845,3710,3710,3710,3710,31
|
|
20230616,092800,21559835,3700,3700,3700,3700,0
|
|
20230616,092700,21559835,3700,3700,3700,3700,0
|
|
20230616,092600,21559835,3700,3700,3700,3700,0
|
|
20230616,092500,21559835,3700,3700,3700,3700,0
|
|
20230616,092400,21559835,3700,3700,3700,3700,0
|
|
20230616,092300,21559835,3700,3700,3700,3700,0
|
|
20230616,092200,21559835,3700,3700,3700,3700,303
|
|
20230616,092100,20438735,3705,3700,3705,3700,103
|
|
20230616,092000,20057620,3700,3700,3700,3700,0
|
|
20230616,091900,20057620,3700,3700,3700,3700,0
|
|
20230616,091800,20057620,3700,3700,3700,3700,0
|
|
20230616,091700,20057620,3700,3700,3700,3700,0
|
|
20230616,091600,20057620,3700,3700,3700,3700,0
|
|
20230616,091500,20057620,3700,3700,3700,3700,560
|
|
20230616,091400,17985620,3700,3700,3700,3700,0
|
|
20230616,091300,17985620,3700,3700,3700,3700,0
|
|
20230616,091200,17985620,3700,3700,3700,3700,0
|
|
20230616,091100,17985620,3700,3705,3705,3700,278
|
|
20230616,091000,16956510,3705,3705,3705,3705,271
|
|
20230616,090900,15952455,3705,3705,3705,3705,592
|
|
20230616,090800,13759095,3720,3720,3720,3720,0
|
|
20230616,090700,13759095,3720,3720,3720,3720,0
|
|
20230616,090600,13759095,3720,3720,3720,3720,20
|
|
20230616,090500,13684695,3720,3710,3720,3710,55
|
|
20230616,090400,13480215,3705,3700,3705,3700,58
|
|
20230616,090300,13265425,3700,3700,3700,3700,3
|
|
20230616,090200,13254325,3700,3695,3700,3695,5
|
|
20230616,090100,13235845,3690,3685,3690,3685,2447
|
|
20230616,090000,4218625,3680,3685,3685,3680,1145
|