700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203700,63046540,3660,3660,3660,3660,570
|
|
20230622,203600,63046540,3660,3660,3660,3660,0
|
|
20230622,203500,63046540,3660,3660,3660,3660,0
|
|
20230622,203400,63046540,3660,3660,3660,3660,0
|
|
20230622,203300,63046540,3660,3660,3660,3660,0
|
|
20230622,203200,63046540,3660,3660,3660,3660,0
|
|
20230622,203100,63046540,3660,3660,3660,3660,0
|
|
20230622,203000,63046540,3660,3660,3660,3660,0
|
|
20230622,202900,63046540,3660,3660,3660,3660,0
|
|
20230622,202800,63046540,3660,3660,3660,3660,0
|
|
20230622,202700,63046540,3660,3660,3660,3660,0
|
|
20230622,202600,63046540,3660,3660,3660,3660,0
|
|
20230622,202500,63046540,3660,3660,3660,3660,0
|
|
20230622,202400,63046540,3660,3660,3660,3660,0
|
|
20230622,202300,63046540,3660,3660,3660,3660,0
|
|
20230622,202200,63046540,3660,3660,3660,3660,0
|
|
20230622,202100,63046540,3660,3660,3660,3660,0
|
|
20230622,202000,63046540,3660,3660,3660,3660,0
|
|
20230622,201900,63046540,3660,3660,3660,3660,0
|
|
20230622,201800,63046540,3660,3660,3660,3660,0
|
|
20230622,201700,63046540,3660,3660,3660,3660,0
|
|
20230622,201600,63046540,3660,3660,3660,3660,0
|
|
20230622,201500,63046540,3660,3660,3660,3660,0
|
|
20230622,201400,63046540,3660,3660,3660,3660,0
|
|
20230622,201300,63046540,3660,3660,3660,3660,0
|
|
20230622,201200,63046540,3660,3660,3660,3660,0
|
|
20230622,201100,63046540,3660,3660,3660,3660,0
|
|
20230622,201000,63046540,3660,3660,3660,3660,0
|
|
20230622,200900,63046540,3660,3660,3660,3660,0
|
|
20230622,200800,63046540,3660,3660,3660,3660,0
|
|
20230622,200700,63046540,3660,3660,3660,3660,570
|
|
20230622,200600,63046540,3660,3660,3660,3660,0
|
|
20230622,200500,63046540,3660,3660,3660,3660,0
|
|
20230622,200400,63046540,3660,3660,3660,3660,0
|
|
20230622,200300,63046540,3660,3660,3660,3660,0
|
|
20230622,200200,63046540,3660,3660,3660,3660,0
|
|
20230622,200100,63046540,3660,3660,3660,3660,0
|
|
20230622,200000,63046540,3660,3660,3660,3660,0
|
|
20230622,195900,63046540,3660,3660,3660,3660,0
|
|
20230622,195800,63046540,3660,3660,3660,3660,0
|
|
20230622,195700,63046540,3660,3660,3660,3660,0
|
|
20230622,195600,63046540,3660,3660,3660,3660,0
|
|
20230622,195500,63046540,3660,3660,3660,3660,0
|
|
20230622,195400,63046540,3660,3660,3660,3660,0
|
|
20230622,195300,63046540,3660,3660,3660,3660,0
|
|
20230622,195200,63046540,3660,3660,3660,3660,0
|
|
20230622,195100,63046540,3660,3660,3660,3660,0
|
|
20230622,195000,63046540,3660,3660,3660,3660,0
|
|
20230622,194900,63046540,3660,3660,3660,3660,0
|
|
20230622,194800,63046540,3660,3660,3660,3660,0
|
|
20230622,194700,63046540,3660,3660,3660,3660,0
|
|
20230622,194600,63046540,3660,3660,3660,3660,0
|
|
20230622,194500,63046540,3660,3660,3660,3660,0
|
|
20230622,194400,63046540,3660,3660,3660,3660,0
|
|
20230622,194300,63046540,3660,3660,3660,3660,0
|
|
20230622,194200,63046540,3660,3660,3660,3660,0
|
|
20230622,194100,63046540,3660,3660,3660,3660,0
|
|
20230622,194000,63046540,3660,3660,3660,3660,0
|
|
20230622,193900,63046540,3660,3660,3660,3660,0
|
|
20230622,193800,63046540,3660,3660,3660,3660,0
|
|
20230622,193700,63046540,3660,3660,3660,3660,570
|
|
20230622,193600,63046540,3660,3660,3660,3660,0
|
|
20230622,193500,63046540,3660,3660,3660,3660,0
|
|
20230622,193400,63046540,3660,3660,3660,3660,0
|
|
20230622,193300,63046540,3660,3660,3660,3660,0
|
|
20230622,193200,63046540,3660,3660,3660,3660,0
|
|
20230622,193100,63046540,3660,3660,3660,3660,0
|
|
20230622,193000,63046540,3660,3660,3660,3660,0
|
|
20230622,192900,63046540,3660,3660,3660,3660,0
|
|
20230622,192800,63046540,3660,3660,3660,3660,0
|
|
20230622,192700,63046540,3660,3660,3660,3660,0
|
|
20230622,192600,63046540,3660,3660,3660,3660,0
|
|
20230622,192500,63046540,3660,3660,3660,3660,0
|
|
20230622,192400,63046540,3660,3660,3660,3660,0
|
|
20230622,192300,63046540,3660,3660,3660,3660,0
|
|
20230622,192200,63046540,3660,3660,3660,3660,0
|
|
20230622,192100,63046540,3660,3660,3660,3660,0
|
|
20230622,192000,63046540,3660,3660,3660,3660,0
|
|
20230622,191900,63046540,3660,3660,3660,3660,0
|
|
20230622,191800,63046540,3660,3660,3660,3660,0
|
|
20230622,191700,63046540,3660,3660,3660,3660,0
|
|
20230622,191600,63046540,3660,3660,3660,3660,0
|
|
20230622,191500,63046540,3660,3660,3660,3660,0
|
|
20230622,191400,63046540,3660,3660,3660,3660,0
|
|
20230622,191300,63046540,3660,3660,3660,3660,0
|
|
20230622,191200,63046540,3660,3660,3660,3660,0
|
|
20230622,191100,63046540,3660,3660,3660,3660,0
|
|
20230622,191000,63046540,3660,3660,3660,3660,0
|
|
20230622,190900,63046540,3660,3660,3660,3660,0
|
|
20230622,190800,63046540,3660,3660,3660,3660,0
|
|
20230622,190700,63046540,3660,3660,3660,3660,570
|
|
20230622,190600,63046540,3660,3660,3660,3660,0
|
|
20230622,190500,63046540,3660,3660,3660,3660,0
|
|
20230622,190400,63046540,3660,3660,3660,3660,0
|
|
20230622,190300,63046540,3660,3660,3660,3660,0
|
|
20230622,190200,63046540,3660,3660,3660,3660,0
|
|
20230622,190100,63046540,3660,3660,3660,3660,0
|
|
20230622,190000,63046540,3660,3660,3660,3660,0
|
|
20230622,185900,63046540,3660,3660,3660,3660,0
|
|
20230622,185800,63046540,3660,3660,3660,3660,0
|
|
20230622,185700,63046540,3660,3660,3660,3660,0
|
|
20230622,185600,63046540,3660,3660,3660,3660,0
|
|
20230622,185500,63046540,3660,3660,3660,3660,0
|
|
20230622,185400,63046540,3660,3660,3660,3660,0
|
|
20230622,185300,63046540,3660,3660,3660,3660,0
|
|
20230622,185200,63046540,3660,3660,3660,3660,0
|
|
20230622,185100,63046540,3660,3660,3660,3660,0
|
|
20230622,185000,63046540,3660,3660,3660,3660,0
|
|
20230622,184900,63046540,3660,3660,3660,3660,0
|
|
20230622,184800,63046540,3660,3660,3660,3660,0
|
|
20230622,184700,63046540,3660,3660,3660,3660,0
|
|
20230622,184600,63046540,3660,3660,3660,3660,0
|
|
20230622,184500,63046540,3660,3660,3660,3660,0
|
|
20230622,184400,63046540,3660,3660,3660,3660,0
|
|
20230622,184300,63046540,3660,3660,3660,3660,0
|
|
20230622,184200,63046540,3660,3660,3660,3660,0
|
|
20230622,184100,63046540,3660,3660,3660,3660,0
|
|
20230622,184000,63046540,3660,3660,3660,3660,0
|
|
20230622,183900,63046540,3660,3660,3660,3660,0
|
|
20230622,183800,63046540,3660,3660,3660,3660,0
|
|
20230622,183700,63046540,3660,3660,3660,3660,570
|
|
20230622,183600,63046540,3660,3660,3660,3660,0
|
|
20230622,183500,63046540,3660,3660,3660,3660,0
|
|
20230622,183400,63046540,3660,3660,3660,3660,0
|
|
20230622,183300,63046540,3660,3660,3660,3660,0
|
|
20230622,183200,63046540,3660,3660,3660,3660,0
|
|
20230622,183100,63046540,3660,3660,3660,3660,0
|
|
20230622,183000,63046540,3660,3660,3660,3660,0
|
|
20230622,182900,63046540,3660,3660,3660,3660,0
|
|
20230622,182800,63046540,3660,3660,3660,3660,0
|
|
20230622,182700,63046540,3660,3660,3660,3660,0
|
|
20230622,182600,63046540,3660,3660,3660,3660,0
|
|
20230622,182500,63046540,3660,3660,3660,3660,0
|
|
20230622,182400,63046540,3660,3660,3660,3660,0
|
|
20230622,182300,63046540,3660,3660,3660,3660,0
|
|
20230622,182200,63046540,3660,3660,3660,3660,0
|
|
20230622,182100,63046540,3660,3660,3660,3660,0
|
|
20230622,182000,63046540,3660,3660,3660,3660,0
|
|
20230622,181900,63046540,3660,3660,3660,3660,0
|
|
20230622,181800,63046540,3660,3660,3660,3660,0
|
|
20230622,181700,63046540,3660,3660,3660,3660,0
|
|
20230622,181600,63046540,3660,3660,3660,3660,0
|
|
20230622,181500,63046540,3660,3660,3660,3660,0
|
|
20230622,181400,63046540,3660,3660,3660,3660,0
|
|
20230622,181300,63046540,3660,3660,3660,3660,0
|
|
20230622,181200,63046540,3660,3660,3660,3660,0
|
|
20230622,181100,63046540,3660,3660,3660,3660,0
|
|
20230622,181000,63046540,3660,3660,3660,3660,0
|
|
20230622,180900,63046540,3660,3660,3660,3660,0
|
|
20230622,180800,63046540,3660,3660,3660,3660,0
|
|
20230622,180700,63046540,3660,3660,3660,3660,570
|
|
20230622,180600,63046540,3660,3660,3660,3660,0
|
|
20230622,180500,63046540,3660,3660,3660,3660,0
|
|
20230622,180400,63046540,3660,3660,3660,3660,0
|
|
20230622,180300,63046540,3660,3660,3660,3660,0
|
|
20230622,180200,63046540,3660,3660,3660,3660,0
|
|
20230622,180100,63046540,3660,3660,3660,3660,0
|
|
20230622,180000,63046540,3660,3660,3660,3660,0
|
|
20230622,175900,63046540,3660,3660,3660,3660,0
|
|
20230622,175800,63046540,3660,3660,3660,3660,0
|
|
20230622,175700,63046540,3660,3660,3660,3660,0
|
|
20230622,175600,63046540,3660,3660,3660,3660,0
|
|
20230622,175500,63046540,3660,3660,3660,3660,0
|
|
20230622,175400,63046540,3660,3660,3660,3660,0
|
|
20230622,175300,63046540,3660,3660,3660,3660,0
|
|
20230622,175200,63046540,3660,3660,3660,3660,0
|
|
20230622,175100,63046540,3660,3660,3660,3660,0
|
|
20230622,175000,63046540,3660,3660,3660,3660,0
|
|
20230622,174900,63046540,3660,3660,3660,3660,0
|
|
20230622,174800,63046540,3660,3660,3660,3660,0
|
|
20230622,174700,63046540,3660,3660,3660,3660,0
|
|
20230622,174600,63046540,3660,3660,3660,3660,0
|
|
20230622,174500,63046540,3660,3660,3660,3660,0
|
|
20230622,174400,63046540,3660,3660,3660,3660,0
|
|
20230622,174300,63046540,3660,3660,3660,3660,0
|
|
20230622,174200,63046540,3660,3660,3660,3660,0
|
|
20230622,174100,63046540,3660,3660,3660,3660,0
|
|
20230622,174000,63046540,3660,3660,3660,3660,0
|
|
20230622,173900,63046540,3660,3660,3660,3660,0
|
|
20230622,173800,63046540,3660,3660,3660,3660,0
|
|
20230622,173700,63046540,3660,3660,3660,3660,570
|
|
20230622,173600,63046540,3660,3660,3660,3660,0
|
|
20230622,173500,63046540,3660,3660,3660,3660,0
|
|
20230622,173400,63046540,3660,3660,3660,3660,0
|
|
20230622,173300,63046540,3660,3660,3660,3660,0
|
|
20230622,173200,63046540,3660,3660,3660,3660,0
|
|
20230622,173100,63046540,3660,3660,3660,3660,0
|
|
20230622,173000,63046540,3660,3660,3660,3660,0
|
|
20230622,172900,63046540,3660,3660,3660,3660,0
|
|
20230622,172800,63046540,3660,3660,3660,3660,0
|
|
20230622,172700,63046540,3660,3660,3660,3660,0
|
|
20230622,172600,63046540,3660,3660,3660,3660,0
|
|
20230622,172500,63046540,3660,3660,3660,3660,0
|
|
20230622,172400,63046540,3660,3660,3660,3660,0
|
|
20230622,172300,63046540,3660,3660,3660,3660,0
|
|
20230622,172200,63046540,3660,3660,3660,3660,0
|
|
20230622,172100,63046540,3660,3660,3660,3660,0
|
|
20230622,172000,63046540,3660,3660,3660,3660,0
|
|
20230622,171900,63046540,3660,3660,3660,3660,0
|
|
20230622,171800,63046540,3660,3660,3660,3660,0
|
|
20230622,171700,63046540,3660,3660,3660,3660,0
|
|
20230622,171600,63046540,3660,3660,3660,3660,0
|
|
20230622,171500,63046540,3660,3660,3660,3660,0
|
|
20230622,171400,63046540,3660,3660,3660,3660,0
|
|
20230622,171300,63046540,3660,3660,3660,3660,0
|
|
20230622,171200,63046540,3660,3660,3660,3660,0
|
|
20230622,171100,63046540,3660,3660,3660,3660,0
|
|
20230622,171000,63046540,3660,3660,3660,3660,0
|
|
20230622,170900,63046540,3660,3660,3660,3660,0
|
|
20230622,170800,63046540,3660,3660,3660,3660,0
|
|
20230622,170700,63046540,3660,3660,3660,3660,570
|
|
20230622,170600,63046540,3660,3660,3660,3660,0
|
|
20230622,170500,63046540,3660,3660,3660,3660,0
|
|
20230622,170400,63046540,3660,3660,3660,3660,0
|
|
20230622,170300,63046540,3660,3660,3660,3660,0
|
|
20230622,170200,63046540,3660,3660,3660,3660,0
|
|
20230622,170100,63046540,3660,3660,3660,3660,0
|
|
20230622,170000,63046540,3660,3660,3660,3660,0
|
|
20230622,165900,63046540,3660,3660,3660,3660,0
|
|
20230622,165800,63046540,3660,3660,3660,3660,0
|
|
20230622,165700,63046540,3660,3660,3660,3660,0
|
|
20230622,165600,63046540,3660,3660,3660,3660,0
|
|
20230622,165500,63046540,3660,3660,3660,3660,0
|
|
20230622,165400,63046540,3660,3660,3660,3660,0
|
|
20230622,165300,63046540,3660,3660,3660,3660,0
|
|
20230622,165200,63046540,3660,3660,3660,3660,0
|
|
20230622,165100,63046540,3660,3660,3660,3660,0
|
|
20230622,165000,63046540,3660,3660,3660,3660,0
|
|
20230622,164900,63046540,3660,3660,3660,3660,0
|
|
20230622,164800,63046540,3660,3660,3660,3660,0
|
|
20230622,164700,63046540,3660,3660,3660,3660,0
|
|
20230622,164600,63046540,3660,3660,3660,3660,0
|
|
20230622,164500,63046540,3660,3660,3660,3660,0
|
|
20230622,164400,63046540,3660,3660,3660,3660,0
|
|
20230622,164300,63046540,3660,3660,3660,3660,0
|
|
20230622,164200,63046540,3660,3660,3660,3660,0
|
|
20230622,164100,63046540,3660,3660,3660,3660,0
|
|
20230622,164000,63046540,3660,3660,3660,3660,0
|
|
20230622,163900,63046540,3660,3660,3660,3660,0
|
|
20230622,163800,63046540,3660,3660,3660,3660,0
|
|
20230622,163700,63046540,3660,3660,3660,3660,570
|
|
20230622,163600,63046540,3660,3660,3660,3660,0
|
|
20230622,163500,63046540,3660,3660,3660,3660,0
|
|
20230622,163400,63046540,3660,3660,3660,3660,0
|
|
20230622,163300,63046540,3660,3660,3660,3660,0
|
|
20230622,163200,63046540,3660,3660,3660,3660,0
|
|
20230622,163100,63046540,3660,3660,3660,3660,0
|
|
20230622,163000,63046540,3660,3660,3660,3660,0
|
|
20230622,162900,63046540,3660,3660,3660,3660,0
|
|
20230622,162800,63046540,3660,3660,3660,3660,0
|
|
20230622,162700,63046540,3660,3660,3660,3660,0
|
|
20230622,162600,63046540,3660,3660,3660,3660,0
|
|
20230622,162500,63046540,3660,3660,3660,3660,0
|
|
20230622,162400,63046540,3660,3660,3660,3660,0
|
|
20230622,162300,63046540,3660,3660,3660,3660,0
|
|
20230622,162200,63046540,3660,3660,3660,3660,0
|
|
20230622,162100,63046540,3660,3660,3660,3660,0
|
|
20230622,162000,63046540,3660,3660,3660,3660,0
|
|
20230622,161900,63046540,3660,3660,3660,3660,0
|
|
20230622,161800,63046540,3660,3660,3660,3660,0
|
|
20230622,161700,63046540,3660,3660,3660,3660,0
|
|
20230622,161600,63046540,3660,3660,3660,3660,0
|
|
20230622,161500,63046540,3660,3660,3660,3660,0
|
|
20230622,161400,63046540,3660,3660,3660,3660,0
|
|
20230622,161300,63046540,3660,3660,3660,3660,0
|
|
20230622,161200,63046540,3660,3660,3660,3660,0
|
|
20230622,161100,63046540,3660,3660,3660,3660,0
|
|
20230622,161000,63046540,3660,3660,3660,3660,0
|
|
20230622,160900,63046540,3660,3660,3660,3660,0
|
|
20230622,160800,63046540,3660,3660,3660,3660,0
|
|
20230622,160700,63046540,3660,3660,3660,3660,570
|
|
20230622,160600,63046540,3660,3660,3660,3660,0
|
|
20230622,160500,63046540,3660,3660,3660,3660,0
|
|
20230622,160400,63046540,3660,3660,3660,3660,0
|
|
20230622,160300,63046540,3660,3660,3660,3660,0
|
|
20230622,160200,63046540,3660,3660,3660,3660,0
|
|
20230622,160100,63046540,3660,3660,3660,3660,0
|
|
20230622,160000,63046540,3660,3660,3660,3660,0
|
|
20230622,155900,63046540,3660,3660,3660,3660,0
|
|
20230622,155800,63046540,3660,3660,3660,3660,0
|
|
20230622,155700,63046540,3660,3660,3660,3660,0
|
|
20230622,155600,63046540,3660,3660,3660,3660,0
|
|
20230622,155500,63046540,3660,3660,3660,3660,0
|
|
20230622,155400,63046540,3660,3660,3660,3660,0
|
|
20230622,155300,63046540,3660,3660,3660,3660,0
|
|
20230622,155200,63046540,3660,3660,3660,3660,0
|
|
20230622,155100,63046540,3660,3660,3660,3660,0
|
|
20230622,155000,63046540,3660,3660,3660,3660,0
|
|
20230622,154900,63046540,3660,3660,3660,3660,0
|
|
20230622,154800,63046540,3660,3660,3660,3660,0
|
|
20230622,154700,63046540,3660,3660,3660,3660,0
|
|
20230622,154600,63046540,3660,3660,3660,3660,0
|
|
20230622,154500,63046540,3660,3660,3660,3660,0
|
|
20230622,154400,63046540,3660,3660,3660,3660,0
|
|
20230622,154300,63046540,3660,3660,3660,3660,0
|
|
20230622,154200,63046540,3660,3660,3660,3660,0
|
|
20230622,154100,63046540,3660,3660,3660,3660,0
|
|
20230622,154000,63046540,3660,3660,3660,3660,0
|
|
20230622,153900,63046540,3660,3660,3660,3660,0
|
|
20230622,153800,63046540,3660,3660,3660,3660,0
|
|
20230622,153700,63046540,3660,3660,3660,3660,570
|
|
20230622,153600,63046540,3660,3660,3660,3660,0
|
|
20230622,153500,63046540,3660,3660,3660,3660,0
|
|
20230622,153400,63046540,3660,3660,3660,3660,0
|
|
20230622,153300,63046540,3660,3660,3660,3660,0
|
|
20230622,153200,63046540,3660,3660,3660,3660,0
|
|
20230622,153100,63046540,3660,3660,3660,3660,0
|
|
20230622,153000,63046540,3660,3660,3660,3660,570
|
|
20230622,152900,60960340,3665,3665,3665,3665,0
|
|
20230622,152800,60960340,3665,3665,3665,3665,0
|
|
20230622,152700,60960340,3665,3665,3665,3665,0
|
|
20230622,152600,60960340,3665,3665,3665,3665,0
|
|
20230622,152500,60960340,3665,3665,3665,3665,0
|
|
20230622,152400,60960340,3665,3665,3665,3665,0
|
|
20230622,152300,60960340,3665,3665,3665,3665,0
|
|
20230622,152200,60960340,3665,3665,3665,3665,0
|
|
20230622,152100,60960340,3665,3665,3665,3665,0
|
|
20230622,152000,60960340,3665,3665,3665,3665,0
|
|
20230622,151900,60960340,3665,3665,3665,3665,0
|
|
20230622,151800,60960340,3665,3665,3665,3665,0
|
|
20230622,151700,60960340,3665,3665,3665,3665,0
|
|
20230622,151600,60960340,3665,3665,3665,3665,0
|
|
20230622,151500,60960340,3665,3665,3665,3665,0
|
|
20230622,151400,60960340,3665,3665,3665,3665,0
|
|
20230622,151300,60960340,3665,3665,3665,3665,0
|
|
20230622,151200,60960340,3665,3665,3665,3665,162
|
|
20230622,151100,60366610,3665,3665,3665,3665,0
|
|
20230622,151000,60366610,3665,3665,3665,3665,158
|
|
20230622,150900,59787540,3665,3665,3665,3665,0
|
|
20230622,150800,59787540,3665,3665,3665,3665,100
|
|
20230622,150700,59421040,3665,3665,3665,3665,0
|
|
20230622,150600,59421040,3665,3665,3665,3665,0
|
|
20230622,150500,59421040,3665,3665,3665,3665,0
|
|
20230622,150400,59421040,3665,3665,3665,3665,0
|
|
20230622,150300,59421040,3665,3670,3670,3665,575
|
|
20230622,150200,57313465,3670,3670,3670,3670,9
|
|
20230622,150100,57280435,3670,3670,3670,3670,0
|
|
20230622,150000,57280435,3670,3670,3680,3670,60
|
|
20230622,145900,57060190,3675,3670,3675,3670,6
|
|
20230622,145800,57038155,3675,3680,3680,3670,94
|
|
20230622,145700,56692265,3670,3670,3670,3670,0
|
|
20230622,145600,56692265,3670,3670,3670,3670,0
|
|
20230622,145500,56692265,3670,3670,3670,3670,0
|
|
20230622,145400,56692265,3670,3670,3670,3670,0
|
|
20230622,145300,56692265,3670,3670,3670,3670,0
|
|
20230622,145200,56692265,3670,3670,3670,3670,30
|
|
20230622,145100,56582165,3685,3675,3685,3675,11
|
|
20230622,145000,56541715,3670,3670,3670,3670,0
|
|
20230622,144900,56541715,3670,3670,3670,3670,0
|
|
20230622,144800,56541715,3670,3670,3670,3670,0
|
|
20230622,144700,56541715,3670,3670,3670,3670,1
|
|
20230622,144600,56538045,3670,3670,3670,3670,44
|
|
20230622,144500,56376565,3670,3670,3670,3670,0
|
|
20230622,144400,56376565,3670,3675,3675,3670,2
|
|
20230622,144300,56369220,3675,3675,3675,3675,30
|
|
20230622,144200,56258970,3675,3675,3675,3675,0
|
|
20230622,144100,56258970,3675,3675,3675,3675,1
|
|
20230622,144000,56255295,3670,3670,3670,3670,0
|
|
20230622,143900,56255295,3670,3670,3670,3670,0
|
|
20230622,143800,56255295,3670,3670,3670,3670,0
|
|
20230622,143700,56255295,3670,3670,3670,3670,0
|
|
20230622,143600,56255295,3670,3670,3670,3670,0
|
|
20230622,143500,56255295,3670,3670,3670,3670,0
|
|
20230622,143400,56255295,3670,3670,3670,3670,0
|
|
20230622,143300,56255295,3670,3670,3670,3670,0
|
|
20230622,143200,56255295,3670,3670,3670,3670,0
|
|
20230622,143100,56255295,3670,3670,3670,3670,1
|
|
20230622,143000,56251625,3670,3670,3670,3670,4
|
|
20230622,142900,56236945,3670,3675,3675,3670,33
|
|
20230622,142800,56115720,3675,3685,3685,3675,93
|
|
20230622,142700,55773045,3685,3685,3685,3685,0
|
|
20230622,142600,55773045,3685,3685,3685,3685,0
|
|
20230622,142500,55773045,3685,3685,3685,3685,0
|
|
20230622,142400,55773045,3685,3685,3685,3685,0
|
|
20230622,142300,55773045,3685,3685,3685,3685,0
|
|
20230622,142200,55773045,3685,3685,3685,3685,11
|
|
20230622,142100,55732510,3675,3675,3675,3675,0
|
|
20230622,142000,55732510,3675,3680,3685,3675,28
|
|
20230622,141900,55629480,3680,3680,3680,3680,0
|
|
20230622,141800,55629480,3680,3680,3680,3680,0
|
|
20230622,141700,55629480,3680,3680,3680,3680,1
|
|
20230622,141600,55625800,3680,3680,3680,3680,0
|
|
20230622,141500,55625800,3680,3685,3685,3680,31
|
|
20230622,141400,55511570,3685,3685,3685,3685,0
|
|
20230622,141300,55511570,3685,3685,3685,3685,0
|
|
20230622,141200,55511570,3685,3685,3685,3685,0
|
|
20230622,141100,55511570,3685,3685,3685,3685,997
|
|
20230622,141000,51837625,3690,3690,3690,3690,0
|
|
20230622,140900,51837625,3690,3690,3690,3690,0
|
|
20230622,140800,51837625,3690,3690,3690,3690,0
|
|
20230622,140700,51837625,3690,3690,3690,3690,500
|
|
20230622,140600,49992625,3695,3695,3695,3695,0
|
|
20230622,140500,49992625,3695,3695,3695,3695,0
|
|
20230622,140400,49992625,3695,3695,3695,3695,0
|
|
20230622,140300,49992625,3695,3695,3695,3695,0
|
|
20230622,140200,49992625,3695,3695,3695,3695,0
|
|
20230622,140100,49992625,3695,3695,3695,3695,0
|
|
20230622,140000,49992625,3695,3685,3695,3685,51
|
|
20230622,135900,49804225,3685,3685,3685,3685,3
|
|
20230622,135800,49793170,3695,3695,3695,3695,90
|
|
20230622,135700,49460620,3690,3690,3690,3690,0
|
|
20230622,135600,49460620,3690,3690,3690,3690,0
|
|
20230622,135500,49460620,3690,3690,3690,3690,0
|
|
20230622,135400,49460620,3690,3690,3690,3690,0
|
|
20230622,135300,49460620,3690,3690,3690,3690,0
|
|
20230622,135200,49460620,3690,3690,3690,3690,0
|
|
20230622,135100,49460620,3690,3690,3690,3690,0
|
|
20230622,135000,49460620,3690,3690,3690,3690,228
|
|
20230622,134900,48619300,3690,3690,3690,3690,0
|
|
20230622,134800,48619300,3690,3690,3690,3690,0
|
|
20230622,134700,48619300,3690,3690,3690,3690,0
|
|
20230622,134600,48619300,3690,3690,3690,3690,0
|
|
20230622,134500,48619300,3690,3690,3690,3690,0
|
|
20230622,134400,48619300,3690,3690,3690,3690,0
|
|
20230622,134300,48619300,3690,3690,3690,3690,0
|
|
20230622,134200,48619300,3690,3690,3690,3690,42
|
|
20230622,134100,48464320,3690,3690,3690,3690,0
|
|
20230622,134000,48464320,3690,3690,3690,3690,0
|
|
20230622,133900,48464320,3690,3690,3690,3690,0
|
|
20230622,133800,48464320,3690,3690,3690,3690,7
|
|
20230622,133700,48438490,3690,3690,3690,3690,0
|
|
20230622,133600,48438490,3690,3690,3690,3690,0
|
|
20230622,133500,48438490,3690,3690,3690,3690,0
|
|
20230622,133400,48438490,3690,3690,3690,3690,0
|
|
20230622,133300,48438490,3690,3690,3690,3690,0
|
|
20230622,133200,48438490,3690,3690,3690,3690,0
|
|
20230622,133100,48438490,3690,3690,3690,3690,0
|
|
20230622,133000,48438490,3690,3690,3690,3690,6
|
|
20230622,132900,48416350,3690,3690,3690,3690,0
|
|
20230622,132800,48416350,3690,3690,3690,3690,0
|
|
20230622,132700,48416350,3690,3690,3690,3690,0
|
|
20230622,132600,48416350,3690,3690,3690,3690,0
|
|
20230622,132500,48416350,3690,3690,3690,3690,0
|
|
20230622,132400,48416350,3690,3690,3690,3690,0
|
|
20230622,132300,48416350,3690,3690,3690,3690,0
|
|
20230622,132200,48416350,3690,3690,3690,3690,0
|
|
20230622,132100,48416350,3690,3690,3690,3690,0
|
|
20230622,132000,48416350,3690,3690,3690,3690,1
|
|
20230622,131900,48412660,3690,3690,3690,3690,1212
|
|
20230622,131800,43940380,3695,3695,3695,3695,0
|
|
20230622,131700,43940380,3695,3695,3695,3695,0
|
|
20230622,131600,43940380,3695,3695,3695,3695,0
|
|
20230622,131500,43940380,3695,3695,3695,3695,0
|
|
20230622,131400,43940380,3695,3695,3695,3695,0
|
|
20230622,131300,43940380,3695,3695,3695,3695,0
|
|
20230622,131200,43940380,3695,3695,3695,3695,0
|
|
20230622,131100,43940380,3695,3695,3695,3695,0
|
|
20230622,131000,43940380,3695,3695,3695,3695,0
|
|
20230622,130900,43940380,3695,3695,3695,3695,0
|
|
20230622,130800,43940380,3695,3695,3695,3695,0
|
|
20230622,130700,43940380,3695,3695,3695,3695,0
|
|
20230622,130600,43940380,3695,3695,3695,3695,0
|
|
20230622,130500,43940380,3695,3695,3695,3695,0
|
|
20230622,130400,43940380,3695,3695,3695,3695,0
|
|
20230622,130300,43940380,3695,3695,3695,3695,0
|
|
20230622,130200,43940380,3695,3695,3695,3695,0
|
|
20230622,130100,43940380,3695,3695,3695,3695,1
|
|
20230622,130000,43936685,3695,3695,3695,3695,0
|
|
20230622,125900,43936685,3695,3695,3695,3695,0
|
|
20230622,125800,43936685,3695,3695,3695,3695,60
|
|
20230622,125700,43714985,3690,3690,3690,3690,0
|
|
20230622,125600,43714985,3690,3690,3690,3690,0
|
|
20230622,125500,43714985,3690,3690,3690,3690,2
|
|
20230622,125400,43707605,3695,3695,3695,3695,0
|
|
20230622,125300,43707605,3695,3695,3695,3695,55
|
|
20230622,125200,43504380,3695,3695,3695,3695,0
|
|
20230622,125100,43504380,3695,3695,3695,3695,0
|
|
20230622,125000,43504380,3695,3695,3695,3695,0
|
|
20230622,124900,43504380,3695,3695,3695,3695,0
|
|
20230622,124800,43504380,3695,3695,3695,3695,7
|
|
20230622,124700,43478515,3690,3690,3690,3690,0
|
|
20230622,124600,43478515,3690,3690,3690,3690,0
|
|
20230622,124500,43478515,3690,3690,3690,3690,0
|
|
20230622,124400,43478515,3690,3690,3690,3690,0
|
|
20230622,124300,43478515,3690,3690,3690,3690,0
|
|
20230622,124200,43478515,3690,3690,3690,3690,1
|
|
20230622,124100,43474825,3690,3690,3690,3690,0
|
|
20230622,124000,43474825,3690,3690,3690,3690,0
|
|
20230622,123900,43474825,3690,3690,3690,3690,0
|
|
20230622,123800,43474825,3690,3690,3690,3690,0
|
|
20230622,123700,43474825,3690,3690,3690,3690,0
|
|
20230622,123600,43474825,3690,3690,3690,3690,0
|
|
20230622,123500,43474825,3690,3690,3690,3690,0
|
|
20230622,123400,43474825,3690,3690,3690,3690,0
|
|
20230622,123300,43474825,3690,3690,3690,3690,0
|
|
20230622,123200,43474825,3690,3690,3690,3690,1
|
|
20230622,123100,43471135,3685,3685,3685,3685,0
|
|
20230622,123000,43471135,3685,3685,3685,3685,0
|
|
20230622,122900,43471135,3685,3685,3685,3685,0
|
|
20230622,122800,43471135,3685,3685,3685,3685,0
|
|
20230622,122700,43471135,3685,3685,3685,3685,0
|
|
20230622,122600,43471135,3685,3685,3685,3685,0
|
|
20230622,122500,43471135,3685,3685,3685,3685,0
|
|
20230622,122400,43471135,3685,3685,3685,3685,0
|
|
20230622,122300,43471135,3685,3685,3685,3685,0
|
|
20230622,122200,43471135,3685,3685,3685,3685,0
|
|
20230622,122100,43471135,3685,3685,3685,3685,0
|
|
20230622,122000,43471135,3685,3685,3685,3685,54
|
|
20230622,121900,43272145,3695,3695,3695,3695,0
|
|
20230622,121800,43272145,3695,3695,3695,3695,0
|
|
20230622,121700,43272145,3695,3695,3695,3695,46
|
|
20230622,121600,43102175,3695,3695,3695,3695,0
|
|
20230622,121500,43102175,3695,3695,3695,3695,0
|
|
20230622,121400,43102175,3695,3695,3695,3695,0
|
|
20230622,121300,43102175,3695,3695,3695,3695,0
|
|
20230622,121200,43102175,3695,3695,3695,3695,0
|
|
20230622,121100,43102175,3695,3695,3695,3695,0
|
|
20230622,121000,43102175,3695,3695,3695,3695,14
|
|
20230622,120900,43050445,3695,3695,3695,3695,0
|
|
20230622,120800,43050445,3695,3695,3695,3695,0
|
|
20230622,120700,43050445,3695,3695,3695,3695,0
|
|
20230622,120600,43050445,3695,3695,3695,3695,0
|
|
20230622,120500,43050445,3695,3695,3695,3695,0
|
|
20230622,120400,43050445,3695,3695,3695,3695,0
|
|
20230622,120300,43050445,3695,3695,3695,3695,0
|
|
20230622,120200,43050445,3695,3695,3695,3695,0
|
|
20230622,120100,43050445,3695,3695,3695,3695,0
|
|
20230622,120000,43050445,3695,3695,3695,3695,0
|
|
20230622,115900,43050445,3695,3695,3695,3695,0
|
|
20230622,115800,43050445,3695,3695,3695,3695,13
|
|
20230622,115700,43002410,3700,3700,3700,3700,0
|
|
20230622,115600,43002410,3700,3700,3700,3700,0
|
|
20230622,115500,43002410,3700,3700,3700,3700,100
|
|
20230622,115400,42632410,3695,3695,3695,3695,0
|
|
20230622,115300,42632410,3695,3695,3695,3695,0
|
|
20230622,115200,42632410,3695,3695,3695,3695,0
|
|
20230622,115100,42632410,3695,3695,3695,3695,0
|
|
20230622,115000,42632410,3695,3695,3695,3695,1
|
|
20230622,114900,42628715,3695,3695,3695,3695,0
|
|
20230622,114800,42628715,3695,3695,3695,3695,0
|
|
20230622,114700,42628715,3695,3695,3695,3695,0
|
|
20230622,114600,42628715,3695,3695,3695,3695,0
|
|
20230622,114500,42628715,3695,3695,3695,3695,0
|
|
20230622,114400,42628715,3695,3695,3695,3695,0
|
|
20230622,114300,42628715,3695,3695,3695,3695,0
|
|
20230622,114200,42628715,3695,3695,3695,3695,0
|
|
20230622,114100,42628715,3695,3695,3695,3695,0
|
|
20230622,114000,42628715,3695,3695,3695,3695,0
|
|
20230622,113900,42628715,3695,3695,3695,3695,7
|
|
20230622,113800,42602850,3685,3685,3685,3685,0
|
|
20230622,113700,42602850,3685,3685,3685,3685,0
|
|
20230622,113600,42602850,3685,3685,3685,3685,0
|
|
20230622,113500,42602850,3685,3685,3685,3685,180
|
|
20230622,113400,41939550,3695,3695,3695,3695,0
|
|
20230622,113300,41939550,3695,3695,3695,3695,0
|
|
20230622,113200,41939550,3695,3695,3695,3695,0
|
|
20230622,113100,41939550,3695,3695,3695,3695,0
|
|
20230622,113000,41939550,3695,3695,3695,3695,0
|
|
20230622,112900,41939550,3695,3695,3695,3695,0
|
|
20230622,112800,41939550,3695,3695,3695,3695,0
|
|
20230622,112700,41939550,3695,3695,3695,3695,0
|
|
20230622,112600,41939550,3695,3695,3695,3695,2
|
|
20230622,112500,41932160,3695,3695,3695,3695,0
|
|
20230622,112400,41932160,3695,3695,3695,3695,24
|
|
20230622,112300,41843480,3695,3700,3700,3695,19
|
|
20230622,112200,41773215,3695,3695,3695,3695,169
|
|
20230622,112100,41148760,3685,3685,3685,3685,4
|
|
20230622,112000,41134020,3690,3690,3690,3690,0
|
|
20230622,111900,41134020,3690,3690,3690,3690,101
|
|
20230622,111800,40761330,3675,3675,3675,3675,0
|
|
20230622,111700,40761330,3675,3675,3675,3675,0
|
|
20230622,111600,40761330,3675,3675,3675,3675,0
|
|
20230622,111500,40761330,3675,3675,3675,3675,0
|
|
20230622,111400,40761330,3675,3675,3675,3675,0
|
|
20230622,111300,40761330,3675,3675,3675,3675,0
|
|
20230622,111200,40761330,3675,3675,3675,3675,0
|
|
20230622,111100,40761330,3675,3675,3675,3675,0
|
|
20230622,111000,40761330,3675,3675,3675,3675,0
|
|
20230622,110900,40761330,3675,3675,3675,3675,0
|
|
20230622,110800,40761330,3675,3675,3675,3675,0
|
|
20230622,110700,40761330,3675,3675,3675,3675,0
|
|
20230622,110600,40761330,3675,3675,3675,3675,0
|
|
20230622,110500,40761330,3675,3675,3675,3675,0
|
|
20230622,110400,40761330,3675,3675,3675,3675,10
|
|
20230622,110300,40724580,3675,3675,3675,3675,0
|
|
20230622,110200,40724580,3675,3675,3675,3675,0
|
|
20230622,110100,40724580,3675,3675,3675,3675,1
|
|
20230622,110000,40720905,3670,3670,3670,3670,1
|
|
20230622,105900,40717235,3665,3665,3665,3665,0
|
|
20230622,105800,40717235,3665,3665,3665,3665,0
|
|
20230622,105700,40717235,3665,3665,3665,3665,0
|
|
20230622,105600,40717235,3665,3665,3665,3665,0
|
|
20230622,105500,40717235,3665,3665,3665,3665,0
|
|
20230622,105400,40717235,3665,3665,3665,3665,0
|
|
20230622,105300,40717235,3665,3665,3665,3665,0
|
|
20230622,105200,40717235,3665,3685,3685,3665,6714
|
|
20230622,105100,16057070,3685,3685,3685,3685,0
|
|
20230622,105000,16057070,3685,3685,3685,3685,0
|
|
20230622,104900,16057070,3685,3685,3685,3685,0
|
|
20230622,104800,16057070,3685,3685,3685,3685,0
|
|
20230622,104700,16057070,3685,3685,3685,3685,0
|
|
20230622,104600,16057070,3685,3685,3685,3685,0
|
|
20230622,104500,16057070,3685,3685,3685,3685,0
|
|
20230622,104400,16057070,3685,3685,3685,3685,0
|
|
20230622,104300,16057070,3685,3685,3685,3685,0
|
|
20230622,104200,16057070,3685,3685,3685,3685,0
|
|
20230622,104100,16057070,3685,3685,3685,3685,0
|
|
20230622,104000,16057070,3685,3685,3685,3685,0
|
|
20230622,103900,16057070,3685,3685,3685,3685,0
|
|
20230622,103800,16057070,3685,3685,3685,3685,0
|
|
20230622,103700,16057070,3685,3685,3685,3685,0
|
|
20230622,103600,16057070,3685,3685,3685,3685,0
|
|
20230622,103500,16057070,3685,3685,3685,3685,0
|
|
20230622,103400,16057070,3685,3685,3685,3685,0
|
|
20230622,103300,16057070,3685,3685,3685,3685,0
|
|
20230622,103200,16057070,3685,3685,3685,3685,0
|
|
20230622,103100,16057070,3685,3685,3685,3685,0
|
|
20230622,103000,16057070,3685,3685,3685,3685,0
|
|
20230622,102900,16057070,3685,3685,3685,3685,0
|
|
20230622,102800,16057070,3685,3685,3685,3685,0
|
|
20230622,102700,16057070,3685,3685,3685,3685,0
|
|
20230622,102600,16057070,3685,3690,3690,3685,12
|
|
20230622,102500,16012845,3690,3690,3690,3690,25
|
|
20230622,102400,15920595,3695,3695,3695,3695,727
|
|
20230622,102300,13234330,3690,3690,3690,3690,0
|
|
20230622,102200,13234330,3690,3690,3690,3690,0
|
|
20230622,102100,13234330,3690,3690,3690,3690,0
|
|
20230622,102000,13234330,3690,3690,3690,3690,0
|
|
20230622,101900,13234330,3690,3690,3690,3690,0
|
|
20230622,101800,13234330,3690,3690,3690,3690,0
|
|
20230622,101700,13234330,3690,3690,3690,3690,0
|
|
20230622,101600,13234330,3690,3690,3690,3690,0
|
|
20230622,101500,13234330,3690,3690,3690,3690,0
|
|
20230622,101400,13234330,3690,3690,3690,3690,0
|
|
20230622,101300,13234330,3690,3690,3690,3690,0
|
|
20230622,101200,13234330,3690,3690,3690,3690,5
|
|
20230622,101100,13215880,3680,3680,3680,3680,0
|
|
20230622,101000,13215880,3680,3680,3680,3680,0
|
|
20230622,100900,13215880,3680,3680,3680,3680,0
|
|
20230622,100800,13215880,3680,3690,3690,3680,279
|
|
20230622,100700,12187955,3690,3690,3690,3690,0
|
|
20230622,100600,12187955,3690,3690,3690,3690,0
|
|
20230622,100500,12187955,3690,3690,3690,3690,0
|
|
20230622,100400,12187955,3690,3690,3690,3690,0
|
|
20230622,100300,12187955,3690,3690,3690,3690,0
|
|
20230622,100200,12187955,3690,3690,3690,3690,0
|
|
20230622,100100,12187955,3690,3690,3690,3690,0
|
|
20230622,100000,12187955,3690,3690,3690,3690,0
|
|
20230622,095900,12187955,3690,3690,3690,3690,0
|
|
20230622,095800,12187955,3690,3690,3690,3690,0
|
|
20230622,095700,12187955,3690,3690,3690,3690,0
|
|
20230622,095600,12187955,3690,3690,3690,3690,0
|
|
20230622,095500,12187955,3690,3690,3690,3690,0
|
|
20230622,095400,12187955,3690,3690,3690,3690,21
|
|
20230622,095300,12110465,3685,3685,3685,3685,0
|
|
20230622,095200,12110465,3685,3685,3685,3685,0
|
|
20230622,095100,12110465,3685,3685,3685,3685,0
|
|
20230622,095000,12110465,3685,3685,3685,3685,12
|
|
20230622,094900,12066245,3685,3685,3685,3685,0
|
|
20230622,094800,12066245,3685,3680,3685,3675,294
|
|
20230622,094700,10985285,3690,3690,3690,3690,0
|
|
20230622,094600,10985285,3690,3690,3690,3690,0
|
|
20230622,094500,10985285,3690,3690,3690,3690,0
|
|
20230622,094400,10985285,3690,3690,3690,3690,517
|
|
20230622,094300,9077555,3690,3690,3690,3690,0
|
|
20230622,094200,9077555,3690,3690,3690,3690,0
|
|
20230622,094100,9077555,3690,3690,3690,3690,0
|
|
20230622,094000,9077555,3690,3690,3690,3690,0
|
|
20230622,093900,9077555,3690,3690,3690,3690,0
|
|
20230622,093800,9077555,3690,3690,3690,3690,0
|
|
20230622,093700,9077555,3690,3690,3690,3690,1
|
|
20230622,093600,9073865,3685,3685,3685,3685,0
|
|
20230622,093500,9073865,3685,3685,3685,3685,12
|
|
20230622,093400,9029645,3670,3670,3670,3670,0
|
|
20230622,093300,9029645,3670,3680,3680,3670,106
|
|
20230622,093200,8640400,3690,3690,3690,3690,0
|
|
20230622,093100,8640400,3690,3690,3690,3690,1
|
|
20230622,093000,8636710,3680,3680,3680,3680,0
|
|
20230622,092900,8636710,3680,3680,3680,3680,0
|
|
20230622,092800,8636710,3680,3680,3680,3680,0
|
|
20230622,092700,8636710,3680,3680,3680,3680,0
|
|
20230622,092600,8636710,3680,3680,3680,3680,0
|
|
20230622,092500,8636710,3680,3680,3680,3680,0
|
|
20230622,092400,8636710,3680,3680,3680,3680,0
|
|
20230622,092300,8636710,3680,3680,3680,3680,19
|
|
20230622,092200,8566790,3680,3680,3680,3680,13
|
|
20230622,092100,8518950,3685,3685,3685,3685,275
|
|
20230622,092000,7505575,3665,3665,3665,3665,0
|
|
20230622,091900,7505575,3665,3665,3665,3665,0
|
|
20230622,091800,7505575,3665,3680,3680,3665,189
|
|
20230622,091700,6811150,3685,3685,3685,3685,50
|
|
20230622,091600,6626900,3690,3690,3690,3685,183
|
|
20230622,091500,5951665,3695,3695,3695,3695,0
|
|
20230622,091400,5951665,3695,3690,3695,3690,10
|
|
20230622,091300,5914755,3695,3685,3695,3685,30
|
|
20230622,091200,5804075,3695,3670,3695,3670,182
|
|
20230622,091100,5135380,3680,3680,3680,3680,0
|
|
20230622,091000,5135380,3680,3680,3680,3680,0
|
|
20230622,090900,5135380,3680,3680,3680,3680,0
|
|
20230622,090800,5135380,3680,3680,3680,3680,0
|
|
20230622,090700,5135380,3680,3680,3680,3680,0
|
|
20230622,090600,5135380,3680,3680,3680,3680,158
|
|
20230622,090500,4553940,3670,3660,3675,3660,478
|
|
20230622,090400,2803525,3660,3660,3660,3660,0
|
|
20230622,090300,2803525,3660,3665,3665,3660,403
|
|
20230622,090200,1326730,3665,3665,3665,3665,8
|
|
20230622,090100,1297410,3665,3665,3665,3665,0
|
|
20230622,090000,1297410,3665,3665,3665,3665,354
|