605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190200,131061630,3730,3730,3730,3730,754
|
|
20230619,190100,131061630,3730,3730,3730,3730,0
|
|
20230619,190000,131061630,3730,3730,3730,3730,0
|
|
20230619,185900,131061630,3730,3730,3730,3730,0
|
|
20230619,185800,131061630,3730,3730,3730,3730,0
|
|
20230619,185700,131061630,3730,3730,3730,3730,0
|
|
20230619,185600,131061630,3730,3730,3730,3730,0
|
|
20230619,185500,131061630,3730,3730,3730,3730,0
|
|
20230619,185400,131061630,3730,3730,3730,3730,0
|
|
20230619,185300,131061630,3730,3730,3730,3730,0
|
|
20230619,185200,131061630,3730,3730,3730,3730,0
|
|
20230619,185100,131061630,3730,3730,3730,3730,0
|
|
20230619,185000,131061630,3730,3730,3730,3730,0
|
|
20230619,184900,131061630,3730,3730,3730,3730,0
|
|
20230619,184800,131061630,3730,3730,3730,3730,0
|
|
20230619,184700,131061630,3730,3730,3730,3730,0
|
|
20230619,184600,131061630,3730,3730,3730,3730,0
|
|
20230619,184500,131061630,3730,3730,3730,3730,0
|
|
20230619,184400,131061630,3730,3730,3730,3730,0
|
|
20230619,184300,131061630,3730,3730,3730,3730,0
|
|
20230619,184200,131061630,3730,3730,3730,3730,0
|
|
20230619,184100,131061630,3730,3730,3730,3730,0
|
|
20230619,184000,131061630,3730,3730,3730,3730,0
|
|
20230619,183900,131061630,3730,3730,3730,3730,0
|
|
20230619,183800,131061630,3730,3730,3730,3730,0
|
|
20230619,183700,131061630,3730,3730,3730,3730,0
|
|
20230619,183600,131061630,3730,3730,3730,3730,0
|
|
20230619,183500,131061630,3730,3730,3730,3730,0
|
|
20230619,183400,131061630,3730,3730,3730,3730,0
|
|
20230619,183300,131061630,3730,3730,3730,3730,0
|
|
20230619,183200,131061630,3730,3730,3730,3730,754
|
|
20230619,183100,131061630,3730,3730,3730,3730,0
|
|
20230619,183000,131061630,3730,3730,3730,3730,0
|
|
20230619,182900,131061630,3730,3730,3730,3730,0
|
|
20230619,182800,131061630,3730,3730,3730,3730,0
|
|
20230619,182700,131061630,3730,3730,3730,3730,0
|
|
20230619,182600,131061630,3730,3730,3730,3730,0
|
|
20230619,182500,131061630,3730,3730,3730,3730,0
|
|
20230619,182400,131061630,3730,3730,3730,3730,0
|
|
20230619,182300,131061630,3730,3730,3730,3730,0
|
|
20230619,182200,131061630,3730,3730,3730,3730,0
|
|
20230619,182100,131061630,3730,3730,3730,3730,0
|
|
20230619,182000,131061630,3730,3730,3730,3730,0
|
|
20230619,181900,131061630,3730,3730,3730,3730,0
|
|
20230619,181800,131061630,3730,3730,3730,3730,0
|
|
20230619,181700,131061630,3730,3730,3730,3730,0
|
|
20230619,181600,131061630,3730,3730,3730,3730,0
|
|
20230619,181500,131061630,3730,3730,3730,3730,0
|
|
20230619,181400,131061630,3730,3730,3730,3730,0
|
|
20230619,181300,131061630,3730,3730,3730,3730,0
|
|
20230619,181200,131061630,3730,3730,3730,3730,0
|
|
20230619,181100,131061630,3730,3730,3730,3730,0
|
|
20230619,181000,131061630,3730,3730,3730,3730,0
|
|
20230619,180900,131061630,3730,3730,3730,3730,0
|
|
20230619,180800,131061630,3730,3730,3730,3730,0
|
|
20230619,180700,131061630,3730,3730,3730,3730,0
|
|
20230619,180600,131061630,3730,3730,3730,3730,0
|
|
20230619,180500,131061630,3730,3730,3730,3730,0
|
|
20230619,180400,131061630,3730,3730,3730,3730,0
|
|
20230619,180300,131061630,3730,3730,3730,3730,0
|
|
20230619,180200,131061630,3730,3730,3730,3730,754
|
|
20230619,180100,131061630,3730,3730,3730,3730,0
|
|
20230619,180000,131061630,3730,3730,3730,3730,0
|
|
20230619,175900,131061630,3730,3730,3730,3730,0
|
|
20230619,175800,131061630,3730,3730,3730,3730,0
|
|
20230619,175700,131061630,3730,3730,3730,3730,0
|
|
20230619,175600,131061630,3730,3730,3730,3730,0
|
|
20230619,175500,131061630,3730,3730,3730,3730,0
|
|
20230619,175400,131061630,3730,3730,3730,3730,0
|
|
20230619,175300,131061630,3730,3730,3730,3730,0
|
|
20230619,175200,131061630,3730,3730,3730,3730,0
|
|
20230619,175100,131061630,3730,3730,3730,3730,0
|
|
20230619,175000,131061630,3730,3730,3730,3730,0
|
|
20230619,174900,131061630,3730,3730,3730,3730,0
|
|
20230619,174800,131061630,3730,3730,3730,3730,0
|
|
20230619,174700,131061630,3730,3730,3730,3730,0
|
|
20230619,174600,131061630,3730,3730,3730,3730,0
|
|
20230619,174500,131061630,3730,3730,3730,3730,0
|
|
20230619,174400,131061630,3730,3730,3730,3730,0
|
|
20230619,174300,131061630,3730,3730,3730,3730,0
|
|
20230619,174200,131061630,3730,3730,3730,3730,0
|
|
20230619,174100,131061630,3730,3730,3730,3730,0
|
|
20230619,174000,131061630,3730,3730,3730,3730,0
|
|
20230619,173900,131061630,3730,3730,3730,3730,0
|
|
20230619,173800,131061630,3730,3730,3730,3730,0
|
|
20230619,173700,131061630,3730,3730,3730,3730,0
|
|
20230619,173600,131061630,3730,3730,3730,3730,0
|
|
20230619,173500,131061630,3730,3730,3730,3730,0
|
|
20230619,173400,131061630,3730,3730,3730,3730,0
|
|
20230619,173300,131061630,3730,3730,3730,3730,0
|
|
20230619,173200,131061630,3730,3730,3730,3730,754
|
|
20230619,173100,131061630,3730,3730,3730,3730,0
|
|
20230619,173000,131061630,3730,3730,3730,3730,0
|
|
20230619,172900,131061630,3730,3730,3730,3730,0
|
|
20230619,172800,131061630,3730,3730,3730,3730,0
|
|
20230619,172700,131061630,3730,3730,3730,3730,0
|
|
20230619,172600,131061630,3730,3730,3730,3730,0
|
|
20230619,172500,131061630,3730,3730,3730,3730,0
|
|
20230619,172400,131061630,3730,3730,3730,3730,0
|
|
20230619,172300,131061630,3730,3730,3730,3730,0
|
|
20230619,172200,131061630,3730,3730,3730,3730,0
|
|
20230619,172100,131061630,3730,3730,3730,3730,0
|
|
20230619,172000,131061630,3730,3730,3730,3730,0
|
|
20230619,171900,131061630,3730,3730,3730,3730,0
|
|
20230619,171800,131061630,3730,3730,3730,3730,0
|
|
20230619,171700,131061630,3730,3730,3730,3730,0
|
|
20230619,171600,131061630,3730,3730,3730,3730,0
|
|
20230619,171500,131061630,3730,3730,3730,3730,0
|
|
20230619,171400,131061630,3730,3730,3730,3730,0
|
|
20230619,171300,131061630,3730,3730,3730,3730,0
|
|
20230619,171200,131061630,3730,3730,3730,3730,0
|
|
20230619,171100,131061630,3730,3730,3730,3730,0
|
|
20230619,171000,131061630,3730,3730,3730,3730,0
|
|
20230619,170900,131061630,3730,3730,3730,3730,0
|
|
20230619,170800,131061630,3730,3730,3730,3730,0
|
|
20230619,170700,131061630,3730,3730,3730,3730,0
|
|
20230619,170600,131061630,3730,3730,3730,3730,0
|
|
20230619,170500,131061630,3730,3730,3730,3730,0
|
|
20230619,170400,131061630,3730,3730,3730,3730,0
|
|
20230619,170300,131061630,3730,3730,3730,3730,0
|
|
20230619,170200,131061630,3730,3730,3730,3730,754
|
|
20230619,170100,131061630,3730,3730,3730,3730,0
|
|
20230619,170000,131061630,3730,3730,3730,3730,0
|
|
20230619,165900,131061630,3730,3730,3730,3730,0
|
|
20230619,165800,131061630,3730,3730,3730,3730,0
|
|
20230619,165700,131061630,3730,3730,3730,3730,0
|
|
20230619,165600,131061630,3730,3730,3730,3730,0
|
|
20230619,165500,131061630,3730,3730,3730,3730,0
|
|
20230619,165400,131061630,3730,3730,3730,3730,0
|
|
20230619,165300,131061630,3730,3730,3730,3730,0
|
|
20230619,165200,131061630,3730,3730,3730,3730,0
|
|
20230619,165100,131061630,3730,3730,3730,3730,0
|
|
20230619,165000,131061630,3730,3730,3730,3730,0
|
|
20230619,164900,131061630,3730,3730,3730,3730,0
|
|
20230619,164800,131061630,3730,3730,3730,3730,0
|
|
20230619,164700,131061630,3730,3730,3730,3730,0
|
|
20230619,164600,131061630,3730,3730,3730,3730,0
|
|
20230619,164500,131061630,3730,3730,3730,3730,0
|
|
20230619,164400,131061630,3730,3730,3730,3730,0
|
|
20230619,164300,131061630,3730,3730,3730,3730,0
|
|
20230619,164200,131061630,3730,3730,3730,3730,0
|
|
20230619,164100,131061630,3730,3730,3730,3730,0
|
|
20230619,164000,131061630,3730,3730,3730,3730,0
|
|
20230619,163900,131061630,3730,3730,3730,3730,0
|
|
20230619,163800,131061630,3730,3730,3730,3730,0
|
|
20230619,163700,131061630,3730,3730,3730,3730,0
|
|
20230619,163600,131061630,3730,3730,3730,3730,0
|
|
20230619,163500,131061630,3730,3730,3730,3730,0
|
|
20230619,163400,131061630,3730,3730,3730,3730,0
|
|
20230619,163300,131061630,3730,3730,3730,3730,0
|
|
20230619,163200,131061630,3730,3730,3730,3730,754
|
|
20230619,163100,131061630,3730,3730,3730,3730,0
|
|
20230619,163000,131061630,3730,3730,3730,3730,0
|
|
20230619,162900,131061630,3730,3730,3730,3730,0
|
|
20230619,162800,131061630,3730,3730,3730,3730,0
|
|
20230619,162700,131061630,3730,3730,3730,3730,0
|
|
20230619,162600,131061630,3730,3730,3730,3730,0
|
|
20230619,162500,131061630,3730,3730,3730,3730,0
|
|
20230619,162400,131061630,3730,3730,3730,3730,0
|
|
20230619,162300,131061630,3730,3730,3730,3730,0
|
|
20230619,162200,131061630,3730,3730,3730,3730,0
|
|
20230619,162100,131061630,3730,3730,3730,3730,0
|
|
20230619,162000,131061630,3730,3730,3730,3730,0
|
|
20230619,161900,131061630,3730,3730,3730,3730,0
|
|
20230619,161800,131061630,3730,3730,3730,3730,0
|
|
20230619,161700,131061630,3730,3730,3730,3730,0
|
|
20230619,161600,131061630,3730,3730,3730,3730,0
|
|
20230619,161500,131061630,3730,3730,3730,3730,0
|
|
20230619,161400,131061630,3730,3730,3730,3730,0
|
|
20230619,161300,131061630,3730,3730,3730,3730,0
|
|
20230619,161200,131061630,3730,3730,3730,3730,0
|
|
20230619,161100,131061630,3730,3730,3730,3730,0
|
|
20230619,161000,131061630,3730,3730,3730,3730,0
|
|
20230619,160900,131061630,3730,3730,3730,3730,0
|
|
20230619,160800,131061630,3730,3730,3730,3730,0
|
|
20230619,160700,131061630,3730,3730,3730,3730,0
|
|
20230619,160600,131061630,3730,3730,3730,3730,0
|
|
20230619,160500,131061630,3730,3730,3730,3730,0
|
|
20230619,160400,131061630,3730,3730,3730,3730,0
|
|
20230619,160300,131061630,3730,3730,3730,3730,0
|
|
20230619,160200,131061630,3730,3730,3730,3730,754
|
|
20230619,160100,131061630,3730,3730,3730,3730,0
|
|
20230619,160000,131061630,3730,3730,3730,3730,0
|
|
20230619,155900,131061630,3730,3730,3730,3730,0
|
|
20230619,155800,131061630,3730,3730,3730,3730,0
|
|
20230619,155700,131061630,3730,3730,3730,3730,0
|
|
20230619,155600,131061630,3730,3730,3730,3730,0
|
|
20230619,155500,131061630,3730,3730,3730,3730,0
|
|
20230619,155400,131061630,3730,3730,3730,3730,0
|
|
20230619,155300,131061630,3730,3730,3730,3730,0
|
|
20230619,155200,131061630,3730,3730,3730,3730,0
|
|
20230619,155100,131061630,3730,3730,3730,3730,0
|
|
20230619,155000,131061630,3730,3730,3730,3730,0
|
|
20230619,154900,131061630,3730,3730,3730,3730,0
|
|
20230619,154800,131061630,3730,3730,3730,3730,0
|
|
20230619,154700,131061630,3730,3730,3730,3730,0
|
|
20230619,154600,131061630,3730,3730,3730,3730,0
|
|
20230619,154500,131061630,3730,3730,3730,3730,0
|
|
20230619,154400,131061630,3730,3730,3730,3730,0
|
|
20230619,154300,131061630,3730,3730,3730,3730,0
|
|
20230619,154200,131061630,3730,3730,3730,3730,0
|
|
20230619,154100,131061630,3730,3730,3730,3730,0
|
|
20230619,154000,131061630,3730,3730,3730,3730,0
|
|
20230619,153900,131061630,3730,3730,3730,3730,0
|
|
20230619,153800,131061630,3730,3730,3730,3730,0
|
|
20230619,153700,131061630,3730,3730,3730,3730,0
|
|
20230619,153600,131061630,3730,3730,3730,3730,0
|
|
20230619,153500,131061630,3730,3730,3730,3730,0
|
|
20230619,153400,131061630,3730,3730,3730,3730,0
|
|
20230619,153300,131061630,3730,3730,3730,3730,0
|
|
20230619,153200,131061630,3730,3730,3730,3730,754
|
|
20230619,153100,131061630,3730,3730,3730,3730,0
|
|
20230619,153000,131061630,3730,3730,3730,3730,754
|
|
20230619,152900,128249210,3725,3725,3725,3725,0
|
|
20230619,152800,128249210,3725,3725,3725,3725,0
|
|
20230619,152700,128249210,3725,3725,3725,3725,0
|
|
20230619,152600,128249210,3725,3725,3725,3725,0
|
|
20230619,152500,128249210,3725,3725,3725,3725,0
|
|
20230619,152400,128249210,3725,3725,3725,3725,0
|
|
20230619,152300,128249210,3725,3725,3725,3725,0
|
|
20230619,152200,128249210,3725,3725,3725,3725,0
|
|
20230619,152100,128249210,3725,3725,3725,3725,0
|
|
20230619,152000,128249210,3725,3725,3725,3725,0
|
|
20230619,151900,128249210,3725,3725,3725,3725,11
|
|
20230619,151800,128208235,3725,3725,3725,3725,24
|
|
20230619,151700,128118835,3720,3725,3725,3720,56
|
|
20230619,151600,127910485,3725,3725,3725,3725,16
|
|
20230619,151500,127850885,3725,3725,3725,3725,6
|
|
20230619,151400,127828535,3725,3725,3725,3725,506
|
|
20230619,151300,125943685,3725,3725,3725,3725,6
|
|
20230619,151200,125921335,3725,3725,3725,3725,6
|
|
20230619,151100,125898985,3725,3725,3725,3725,118
|
|
20230619,151000,125459435,3720,3720,3720,3720,0
|
|
20230619,150900,125459435,3720,3720,3720,3720,0
|
|
20230619,150800,125459435,3720,3720,3720,3720,0
|
|
20230619,150700,125459435,3720,3720,3720,3720,2
|
|
20230619,150600,125451995,3720,3720,3720,3720,0
|
|
20230619,150500,125451995,3720,3720,3720,3720,0
|
|
20230619,150400,125451995,3720,3720,3720,3720,0
|
|
20230619,150300,125451995,3720,3720,3720,3720,0
|
|
20230619,150200,125451995,3720,3720,3720,3720,0
|
|
20230619,150100,125451995,3720,3720,3720,3720,0
|
|
20230619,150000,125451995,3720,3720,3720,3720,100
|
|
20230619,145900,125079995,3720,3715,3720,3715,245
|
|
20230619,145800,124169250,3715,3715,3715,3715,211
|
|
20230619,145700,123385385,3710,3710,3710,3710,0
|
|
20230619,145600,123385385,3710,3710,3710,3710,0
|
|
20230619,145500,123385385,3710,3710,3710,3710,744
|
|
20230619,145400,120625145,3710,3710,3710,3710,0
|
|
20230619,145300,120625145,3710,3710,3710,3710,0
|
|
20230619,145200,120625145,3710,3710,3710,3710,0
|
|
20230619,145100,120625145,3710,3710,3710,3710,0
|
|
20230619,145000,120625145,3710,3705,3710,3705,2
|
|
20230619,144900,120617730,3710,3710,3710,3710,0
|
|
20230619,144800,120617730,3710,3705,3710,3705,303
|
|
20230619,144700,119495035,3700,3700,3700,3700,0
|
|
20230619,144600,119495035,3700,3700,3700,3700,0
|
|
20230619,144500,119495035,3700,3700,3700,3700,0
|
|
20230619,144400,119495035,3700,3700,3700,3700,0
|
|
20230619,144300,119495035,3700,3700,3700,3700,0
|
|
20230619,144200,119495035,3700,3700,3700,3700,0
|
|
20230619,144100,119495035,3700,3700,3700,3700,0
|
|
20230619,144000,119495035,3700,3700,3700,3700,0
|
|
20230619,143900,119495035,3700,3700,3700,3700,1
|
|
20230619,143800,119491335,3695,3695,3695,3695,0
|
|
20230619,143700,119491335,3695,3695,3695,3695,0
|
|
20230619,143600,119491335,3695,3695,3695,3695,0
|
|
20230619,143500,119491335,3695,3695,3695,3695,0
|
|
20230619,143400,119491335,3695,3695,3695,3695,2
|
|
20230619,143300,119483945,3690,3690,3690,3690,0
|
|
20230619,143200,119483945,3690,3690,3690,3690,0
|
|
20230619,143100,119483945,3690,3700,3700,3690,162
|
|
20230619,143000,118885235,3705,3705,3705,3705,0
|
|
20230619,142900,118885235,3705,3700,3705,3700,700
|
|
20230619,142800,116294430,3700,3700,3700,3700,180
|
|
20230619,142700,115628430,3695,3695,3695,3695,0
|
|
20230619,142600,115628430,3695,3695,3695,3695,278
|
|
20230619,142500,114601220,3685,3685,3685,3685,0
|
|
20230619,142400,114601220,3685,3685,3685,3685,50
|
|
20230619,142300,114416970,3685,3685,3685,3685,0
|
|
20230619,142200,114416970,3685,3685,3685,3685,0
|
|
20230619,142100,114416970,3685,3685,3685,3685,0
|
|
20230619,142000,114416970,3685,3685,3685,3685,0
|
|
20230619,141900,114416970,3685,3685,3685,3685,0
|
|
20230619,141800,114416970,3685,3685,3685,3685,0
|
|
20230619,141700,114416970,3685,3685,3685,3685,0
|
|
20230619,141600,114416970,3685,3685,3685,3685,0
|
|
20230619,141500,114416970,3685,3685,3685,3685,0
|
|
20230619,141400,114416970,3685,3685,3685,3685,0
|
|
20230619,141300,114416970,3685,3685,3685,3685,0
|
|
20230619,141200,114416970,3685,3685,3685,3685,0
|
|
20230619,141100,114416970,3685,3685,3685,3685,0
|
|
20230619,141000,114416970,3685,3685,3685,3685,0
|
|
20230619,140900,114416970,3685,3685,3685,3685,0
|
|
20230619,140800,114416970,3685,3685,3685,3685,0
|
|
20230619,140700,114416970,3685,3685,3685,3685,0
|
|
20230619,140600,114416970,3685,3685,3685,3685,0
|
|
20230619,140500,114416970,3685,3685,3685,3685,0
|
|
20230619,140400,114416970,3685,3685,3685,3685,0
|
|
20230619,140300,114416970,3685,3685,3685,3685,117
|
|
20230619,140200,113985825,3685,3685,3685,3685,217
|
|
20230619,140100,113186180,3685,3685,3685,3685,0
|
|
20230619,140000,113186180,3685,3690,3690,3685,493
|
|
20230619,135900,111367675,3690,3690,3690,3690,0
|
|
20230619,135800,111367675,3690,3690,3690,3690,1
|
|
20230619,135700,111363985,3685,3685,3685,3685,30
|
|
20230619,135600,111253435,3690,3690,3690,3690,0
|
|
20230619,135500,111253435,3690,3690,3690,3690,0
|
|
20230619,135400,111253435,3690,3690,3690,3690,0
|
|
20230619,135300,111253435,3690,3690,3690,3690,0
|
|
20230619,135200,111253435,3690,3690,3690,3690,0
|
|
20230619,135100,111253435,3690,3690,3690,3690,0
|
|
20230619,135000,111253435,3690,3690,3690,3690,0
|
|
20230619,134900,111253435,3690,3690,3690,3690,0
|
|
20230619,134800,111253435,3690,3690,3690,3690,0
|
|
20230619,134700,111253435,3690,3690,3690,3690,0
|
|
20230619,134600,111253435,3690,3690,3690,3690,0
|
|
20230619,134500,111253435,3690,3690,3690,3690,0
|
|
20230619,134400,111253435,3690,3690,3690,3690,0
|
|
20230619,134300,111253435,3690,3690,3690,3690,0
|
|
20230619,134200,111253435,3690,3690,3690,3690,0
|
|
20230619,134100,111253435,3690,3690,3690,3690,0
|
|
20230619,134000,111253435,3690,3690,3690,3690,87
|
|
20230619,133900,110932405,3690,3690,3690,3690,0
|
|
20230619,133800,110932405,3690,3690,3690,3690,0
|
|
20230619,133700,110932405,3690,3690,3690,3690,0
|
|
20230619,133600,110932405,3690,3690,3690,3690,13
|
|
20230619,133500,110884435,3690,3690,3690,3690,7
|
|
20230619,133400,110858605,3690,3690,3690,3690,0
|
|
20230619,133300,110858605,3690,3690,3690,3690,265
|
|
20230619,133200,109880755,3690,3690,3690,3690,136
|
|
20230619,133100,109378915,3690,3690,3690,3690,60
|
|
20230619,133000,109157515,3690,3690,3690,3690,0
|
|
20230619,132900,109157515,3690,3690,3690,3690,0
|
|
20230619,132800,109157515,3690,3690,3690,3690,0
|
|
20230619,132700,109157515,3690,3690,3690,3690,0
|
|
20230619,132600,109157515,3690,3690,3690,3690,0
|
|
20230619,132500,109157515,3690,3690,3690,3690,0
|
|
20230619,132400,109157515,3690,3690,3690,3690,11
|
|
20230619,132300,109116925,3690,3690,3690,3690,0
|
|
20230619,132200,109116925,3690,3690,3690,3690,0
|
|
20230619,132100,109116925,3690,3690,3690,3690,0
|
|
20230619,132000,109116925,3690,3690,3690,3690,0
|
|
20230619,131900,109116925,3690,3690,3690,3690,0
|
|
20230619,131800,109116925,3690,3690,3690,3690,28
|
|
20230619,131700,109013605,3680,3680,3680,3680,0
|
|
20230619,131600,109013605,3680,3680,3680,3680,0
|
|
20230619,131500,109013605,3680,3680,3680,3680,0
|
|
20230619,131400,109013605,3680,3680,3680,3680,0
|
|
20230619,131300,109013605,3680,3680,3680,3680,0
|
|
20230619,131200,109013605,3680,3680,3680,3680,0
|
|
20230619,131100,109013605,3680,3680,3680,3680,0
|
|
20230619,131000,109013605,3680,3680,3680,3680,0
|
|
20230619,130900,109013605,3680,3680,3680,3680,0
|
|
20230619,130800,109013605,3680,3680,3680,3680,0
|
|
20230619,130700,109013605,3680,3680,3680,3680,1
|
|
20230619,130600,109009925,3680,3680,3680,3680,0
|
|
20230619,130500,109009925,3680,3680,3680,3680,0
|
|
20230619,130400,109009925,3680,3680,3680,3680,0
|
|
20230619,130300,109009925,3680,3680,3680,3680,0
|
|
20230619,130200,109009925,3680,3680,3680,3680,0
|
|
20230619,130100,109009925,3680,3680,3680,3680,100
|
|
20230619,130000,108641925,3680,3680,3680,3680,0
|
|
20230619,125900,108641925,3680,3680,3680,3680,0
|
|
20230619,125800,108641925,3680,3680,3680,3680,0
|
|
20230619,125700,108641925,3680,3680,3680,3680,0
|
|
20230619,125600,108641925,3680,3680,3680,3680,0
|
|
20230619,125500,108641925,3680,3680,3680,3680,0
|
|
20230619,125400,108641925,3680,3680,3680,3680,0
|
|
20230619,125300,108641925,3680,3680,3680,3680,0
|
|
20230619,125200,108641925,3680,3680,3680,3680,0
|
|
20230619,125100,108641925,3680,3680,3680,3680,0
|
|
20230619,125000,108641925,3680,3680,3680,3680,0
|
|
20230619,124900,108641925,3680,3680,3680,3680,0
|
|
20230619,124800,108641925,3680,3680,3680,3680,0
|
|
20230619,124700,108641925,3680,3680,3680,3680,0
|
|
20230619,124600,108641925,3680,3680,3680,3680,0
|
|
20230619,124500,108641925,3680,3680,3680,3680,0
|
|
20230619,124400,108641925,3680,3680,3680,3680,0
|
|
20230619,124300,108641925,3680,3680,3680,3680,0
|
|
20230619,124200,108641925,3680,3680,3680,3680,30
|
|
20230619,124100,108531525,3680,3680,3680,3680,30
|
|
20230619,124000,108421125,3670,3670,3670,3670,0
|
|
20230619,123900,108421125,3670,3670,3670,3670,0
|
|
20230619,123800,108421125,3670,3670,3670,3670,0
|
|
20230619,123700,108421125,3670,3670,3670,3670,0
|
|
20230619,123600,108421125,3670,3670,3670,3670,0
|
|
20230619,123500,108421125,3670,3670,3670,3670,0
|
|
20230619,123400,108421125,3670,3670,3670,3670,0
|
|
20230619,123300,108421125,3670,3670,3670,3670,0
|
|
20230619,123200,108421125,3670,3670,3670,3670,0
|
|
20230619,123100,108421125,3670,3670,3670,3670,0
|
|
20230619,123000,108421125,3670,3670,3670,3670,0
|
|
20230619,122900,108421125,3670,3670,3670,3670,0
|
|
20230619,122800,108421125,3670,3670,3670,3670,0
|
|
20230619,122700,108421125,3670,3670,3670,3670,0
|
|
20230619,122600,108421125,3670,3670,3670,3670,0
|
|
20230619,122500,108421125,3670,3670,3670,3670,0
|
|
20230619,122400,108421125,3670,3670,3670,3670,0
|
|
20230619,122300,108421125,3670,3670,3670,3670,0
|
|
20230619,122200,108421125,3670,3670,3670,3670,0
|
|
20230619,122100,108421125,3670,3670,3670,3670,0
|
|
20230619,122000,108421125,3670,3670,3670,3670,0
|
|
20230619,121900,108421125,3670,3670,3670,3670,0
|
|
20230619,121800,108421125,3670,3670,3670,3670,0
|
|
20230619,121700,108421125,3670,3670,3670,3670,0
|
|
20230619,121600,108421125,3670,3670,3670,3670,0
|
|
20230619,121500,108421125,3670,3670,3670,3670,0
|
|
20230619,121400,108421125,3670,3670,3670,3670,0
|
|
20230619,121300,108421125,3670,3670,3670,3670,0
|
|
20230619,121200,108421125,3670,3670,3670,3670,0
|
|
20230619,121100,108421125,3670,3670,3670,3670,0
|
|
20230619,121000,108421125,3670,3670,3670,3670,0
|
|
20230619,120900,108421125,3670,3670,3670,3670,0
|
|
20230619,120800,108421125,3670,3670,3670,3670,0
|
|
20230619,120700,108421125,3670,3670,3670,3670,0
|
|
20230619,120600,108421125,3670,3670,3670,3670,0
|
|
20230619,120500,108421125,3670,3670,3670,3670,0
|
|
20230619,120400,108421125,3670,3670,3670,3670,0
|
|
20230619,120300,108421125,3670,3670,3670,3670,0
|
|
20230619,120200,108421125,3670,3670,3670,3670,0
|
|
20230619,120100,108421125,3670,3670,3670,3670,0
|
|
20230619,120000,108421125,3670,3670,3670,3670,0
|
|
20230619,115900,108421125,3670,3670,3670,3670,0
|
|
20230619,115800,108421125,3670,3670,3670,3670,0
|
|
20230619,115700,108421125,3670,3670,3670,3670,0
|
|
20230619,115600,108421125,3670,3670,3670,3670,0
|
|
20230619,115500,108421125,3670,3670,3670,3670,0
|
|
20230619,115400,108421125,3670,3670,3670,3670,0
|
|
20230619,115300,108421125,3670,3670,3670,3670,1
|
|
20230619,115200,108417455,3670,3670,3670,3670,85
|
|
20230619,115100,108105505,3670,3685,3685,3670,4114
|
|
20230619,115000,92984745,3685,3685,3685,3685,59
|
|
20230619,114900,92767330,3685,3685,3685,3685,0
|
|
20230619,114800,92767330,3685,3685,3685,3685,0
|
|
20230619,114700,92767330,3685,3685,3685,3685,0
|
|
20230619,114600,92767330,3685,3685,3685,3685,0
|
|
20230619,114500,92767330,3685,3685,3685,3685,0
|
|
20230619,114400,92767330,3685,3685,3685,3685,0
|
|
20230619,114300,92767330,3685,3685,3685,3685,0
|
|
20230619,114200,92767330,3685,3685,3685,3685,0
|
|
20230619,114100,92767330,3685,3685,3685,3685,0
|
|
20230619,114000,92767330,3685,3685,3685,3685,0
|
|
20230619,113900,92767330,3685,3685,3685,3685,0
|
|
20230619,113800,92767330,3685,3685,3685,3685,0
|
|
20230619,113700,92767330,3685,3685,3685,3685,0
|
|
20230619,113600,92767330,3685,3685,3685,3685,0
|
|
20230619,113500,92767330,3685,3685,3685,3685,0
|
|
20230619,113400,92767330,3685,3685,3685,3685,0
|
|
20230619,113300,92767330,3685,3685,3685,3685,0
|
|
20230619,113200,92767330,3685,3685,3685,3685,0
|
|
20230619,113100,92767330,3685,3685,3685,3685,0
|
|
20230619,113000,92767330,3685,3685,3685,3685,0
|
|
20230619,112900,92767330,3685,3685,3685,3685,0
|
|
20230619,112800,92767330,3685,3685,3685,3685,0
|
|
20230619,112700,92767330,3685,3685,3685,3685,0
|
|
20230619,112600,92767330,3685,3685,3685,3685,0
|
|
20230619,112500,92767330,3685,3685,3685,3685,0
|
|
20230619,112400,92767330,3685,3685,3685,3685,75
|
|
20230619,112300,92490955,3680,3680,3680,3680,481
|
|
20230619,112200,90720875,3675,3700,3700,3675,706
|
|
20230619,112100,88116525,3710,3710,3710,3710,0
|
|
20230619,112000,88116525,3710,3705,3710,3705,10
|
|
20230619,111900,88079430,3700,3700,3700,3700,1
|
|
20230619,111800,88075730,3700,3700,3700,3700,0
|
|
20230619,111700,88075730,3700,3705,3710,3700,167
|
|
20230619,111600,87456960,3700,3700,3700,3700,0
|
|
20230619,111500,87456960,3700,3700,3700,3700,0
|
|
20230619,111400,87456960,3700,3700,3700,3700,12
|
|
20230619,111300,87412560,3695,3695,3695,3695,0
|
|
20230619,111200,87412560,3695,3695,3695,3695,0
|
|
20230619,111100,87412560,3695,3695,3695,3695,50
|
|
20230619,111000,87227810,3695,3695,3695,3695,0
|
|
20230619,110900,87227810,3695,3695,3695,3695,0
|
|
20230619,110800,87227810,3695,3695,3695,3695,0
|
|
20230619,110700,87227810,3695,3695,3695,3695,0
|
|
20230619,110600,87227810,3695,3695,3695,3695,0
|
|
20230619,110500,87227810,3695,3695,3695,3695,176
|
|
20230619,110400,86577490,3700,3700,3700,3700,0
|
|
20230619,110300,86577490,3700,3700,3700,3700,42
|
|
20230619,110200,86422090,3700,3700,3700,3700,0
|
|
20230619,110100,86422090,3700,3700,3700,3700,0
|
|
20230619,110000,86422090,3700,3700,3700,3700,0
|
|
20230619,105900,86422090,3700,3700,3700,3700,0
|
|
20230619,105800,86422090,3700,3700,3700,3700,0
|
|
20230619,105700,86422090,3700,3700,3700,3700,0
|
|
20230619,105600,86422090,3700,3700,3700,3700,0
|
|
20230619,105500,86422090,3700,3700,3700,3700,0
|
|
20230619,105400,86422090,3700,3700,3700,3700,0
|
|
20230619,105300,86422090,3700,3700,3700,3700,0
|
|
20230619,105200,86422090,3700,3700,3700,3700,0
|
|
20230619,105100,86422090,3700,3700,3700,3700,1
|
|
20230619,105000,86418390,3685,3685,3685,3685,0
|
|
20230619,104900,86418390,3685,3685,3685,3685,0
|
|
20230619,104800,86418390,3685,3685,3685,3685,150
|
|
20230619,104700,85865640,3680,3680,3680,3680,0
|
|
20230619,104600,85865640,3680,3680,3680,3680,0
|
|
20230619,104500,85865640,3680,3680,3680,3680,0
|
|
20230619,104400,85865640,3680,3680,3680,3680,0
|
|
20230619,104300,85865640,3680,3680,3680,3680,0
|
|
20230619,104200,85865640,3680,3680,3680,3680,0
|
|
20230619,104100,85865640,3680,3680,3680,3680,0
|
|
20230619,104000,85865640,3680,3680,3680,3680,0
|
|
20230619,103900,85865640,3680,3680,3680,3680,500
|
|
20230619,103800,84025640,3680,3680,3680,3680,0
|
|
20230619,103700,84025640,3680,3680,3680,3680,0
|
|
20230619,103600,84025640,3680,3680,3680,3680,0
|
|
20230619,103500,84025640,3680,3680,3680,3680,0
|
|
20230619,103400,84025640,3680,3680,3680,3680,30
|
|
20230619,103300,83915240,3680,3680,3680,3680,229
|
|
20230619,103200,83072520,3680,3680,3680,3680,0
|
|
20230619,103100,83072520,3680,3680,3680,3680,0
|
|
20230619,103000,83072520,3680,3680,3680,3680,0
|
|
20230619,102900,83072520,3680,3680,3680,3680,48
|
|
20230619,102800,82895880,3685,3685,3685,3685,0
|
|
20230619,102700,82895880,3685,3685,3685,3685,398
|
|
20230619,102600,81429250,3685,3685,3685,3685,0
|
|
20230619,102500,81429250,3685,3685,3685,3685,0
|
|
20230619,102400,81429250,3685,3685,3685,3685,0
|
|
20230619,102300,81429250,3685,3685,3685,3685,0
|
|
20230619,102200,81429250,3685,3685,3685,3685,0
|
|
20230619,102100,81429250,3685,3685,3685,3685,0
|
|
20230619,102000,81429250,3685,3690,3690,3685,889
|
|
20230619,101900,78151340,3700,3700,3700,3700,0
|
|
20230619,101800,78151340,3700,3700,3700,3700,0
|
|
20230619,101700,78151340,3700,3700,3700,3700,0
|
|
20230619,101600,78151340,3700,3700,3700,3700,0
|
|
20230619,101500,78151340,3700,3700,3700,3700,0
|
|
20230619,101400,78151340,3700,3700,3700,3700,0
|
|
20230619,101300,78151340,3700,3700,3700,3700,0
|
|
20230619,101200,78151340,3700,3700,3700,3700,0
|
|
20230619,101100,78151340,3700,3700,3700,3700,0
|
|
20230619,101000,78151340,3700,3700,3700,3700,0
|
|
20230619,100900,78151340,3700,3700,3700,3700,0
|
|
20230619,100800,78151340,3700,3700,3700,3700,0
|
|
20230619,100700,78151340,3700,3700,3700,3700,0
|
|
20230619,100600,78151340,3700,3700,3700,3700,0
|
|
20230619,100500,78151340,3700,3700,3700,3700,0
|
|
20230619,100400,78151340,3700,3700,3700,3700,0
|
|
20230619,100300,78151340,3700,3700,3700,3700,0
|
|
20230619,100200,78151340,3700,3700,3700,3700,0
|
|
20230619,100100,78151340,3700,3700,3700,3700,1
|
|
20230619,100000,78147640,3695,3695,3695,3695,1
|
|
20230619,095900,78143945,3695,3695,3695,3695,0
|
|
20230619,095800,78143945,3695,3695,3695,3695,0
|
|
20230619,095700,78143945,3695,3695,3695,3695,0
|
|
20230619,095600,78143945,3695,3695,3695,3695,0
|
|
20230619,095500,78143945,3695,3695,3695,3695,0
|
|
20230619,095400,78143945,3695,3695,3695,3695,0
|
|
20230619,095300,78143945,3695,3695,3695,3695,0
|
|
20230619,095200,78143945,3695,3695,3695,3695,1
|
|
20230619,095100,78140250,3690,3680,3690,3680,115
|
|
20230619,095000,77715920,3690,3690,3690,3690,28
|
|
20230619,094900,77612600,3695,3670,3695,3670,1266
|
|
20230619,094800,72943370,3675,3655,3675,3655,6991
|
|
20230619,094700,47390185,3655,3655,3655,3650,178
|
|
20230619,094600,46740095,3655,3655,3655,3655,18
|
|
20230619,094500,46674305,3655,3655,3655,3655,21
|
|
20230619,094400,46597550,3655,3670,3670,3655,2546
|
|
20230619,094300,37285710,3670,3670,3670,3670,0
|
|
20230619,094200,37285710,3670,3670,3670,3670,0
|
|
20230619,094100,37285710,3670,3670,3670,3670,110
|
|
20230619,094000,36882010,3675,3675,3675,3675,33
|
|
20230619,093900,36760735,3680,3680,3680,3680,102
|
|
20230619,093800,36385375,3680,3685,3685,3680,200
|
|
20230619,093700,35648945,3690,3690,3690,3690,2
|
|
20230619,093600,35641565,3690,3690,3690,3690,0
|
|
20230619,093500,35641565,3690,3690,3690,3690,2
|
|
20230619,093400,35634185,3690,3690,3690,3690,0
|
|
20230619,093300,35634185,3690,3690,3690,3690,0
|
|
20230619,093200,35634185,3690,3690,3690,3690,0
|
|
20230619,093100,35634185,3690,3690,3690,3690,3
|
|
20230619,093000,35623115,3690,3700,3700,3690,170
|
|
20230619,092900,34995615,3705,3705,3705,3705,10
|
|
20230619,092800,34958565,3700,3700,3700,3700,0
|
|
20230619,092700,34958565,3700,3700,3700,3700,2500
|
|
20230619,092600,25708565,3675,3675,3675,3675,0
|
|
20230619,092500,25708565,3675,3675,3675,3675,0
|
|
20230619,092400,25708565,3675,3675,3675,3675,0
|
|
20230619,092300,25708565,3675,3675,3675,3675,0
|
|
20230619,092200,25708565,3675,3675,3675,3675,0
|
|
20230619,092100,25708565,3675,3675,3675,3675,400
|
|
20230619,092000,24238565,3675,3680,3680,3675,615
|
|
20230619,091900,21976545,3680,3680,3680,3680,0
|
|
20230619,091800,21976545,3680,3680,3680,3680,0
|
|
20230619,091700,21976545,3680,3680,3680,3680,0
|
|
20230619,091600,21976545,3680,3700,3700,3680,795
|
|
20230619,091500,19035645,3700,3700,3700,3700,0
|
|
20230619,091400,19035645,3700,3700,3700,3700,0
|
|
20230619,091300,19035645,3700,3700,3700,3700,0
|
|
20230619,091200,19035645,3700,3700,3700,3700,0
|
|
20230619,091100,19035645,3700,3700,3700,3700,0
|
|
20230619,091000,19035645,3700,3700,3700,3700,0
|
|
20230619,090900,19035645,3700,3700,3700,3700,0
|
|
20230619,090800,19035645,3700,3675,3700,3675,110
|
|
20230619,090700,18628895,3700,3695,3700,3695,122
|
|
20230619,090600,18177520,3695,3695,3695,3695,0
|
|
20230619,090500,18177520,3695,3700,3700,3695,39
|
|
20230619,090400,18033370,3695,3695,3695,3695,0
|
|
20230619,090300,18033370,3695,3695,3695,3695,0
|
|
20230619,090200,18033370,3695,3695,3695,3695,0
|
|
20230619,090100,18033370,3695,3670,3695,3665,2677
|
|
20230619,090000,8206120,3670,3670,3670,3670,2236
|