661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195800,60819865,3660,3660,3660,3660,259
|
|
20230623,195700,60819865,3660,3660,3660,3660,0
|
|
20230623,195600,60819865,3660,3660,3660,3660,0
|
|
20230623,195500,60819865,3660,3660,3660,3660,0
|
|
20230623,195400,60819865,3660,3660,3660,3660,0
|
|
20230623,195300,60819865,3660,3660,3660,3660,0
|
|
20230623,195200,60819865,3660,3660,3660,3660,0
|
|
20230623,195100,60819865,3660,3660,3660,3660,0
|
|
20230623,195000,60819865,3660,3660,3660,3660,0
|
|
20230623,194900,60819865,3660,3660,3660,3660,0
|
|
20230623,194800,60819865,3660,3660,3660,3660,0
|
|
20230623,194700,60819865,3660,3660,3660,3660,0
|
|
20230623,194600,60819865,3660,3660,3660,3660,0
|
|
20230623,194500,60819865,3660,3660,3660,3660,0
|
|
20230623,194400,60819865,3660,3660,3660,3660,0
|
|
20230623,194300,60819865,3660,3660,3660,3660,0
|
|
20230623,194200,60819865,3660,3660,3660,3660,0
|
|
20230623,194100,60819865,3660,3660,3660,3660,0
|
|
20230623,194000,60819865,3660,3660,3660,3660,0
|
|
20230623,193900,60819865,3660,3660,3660,3660,0
|
|
20230623,193800,60819865,3660,3660,3660,3660,0
|
|
20230623,193700,60819865,3660,3660,3660,3660,0
|
|
20230623,193600,60819865,3660,3660,3660,3660,0
|
|
20230623,193500,60819865,3660,3660,3660,3660,0
|
|
20230623,193400,60819865,3660,3660,3660,3660,0
|
|
20230623,193300,60819865,3660,3660,3660,3660,0
|
|
20230623,193200,60819865,3660,3660,3660,3660,0
|
|
20230623,193100,60819865,3660,3660,3660,3660,0
|
|
20230623,193000,60819865,3660,3660,3660,3660,0
|
|
20230623,192900,60819865,3660,3660,3660,3660,0
|
|
20230623,192800,60819865,3660,3660,3660,3660,259
|
|
20230623,192700,60819865,3660,3660,3660,3660,0
|
|
20230623,192600,60819865,3660,3660,3660,3660,0
|
|
20230623,192500,60819865,3660,3660,3660,3660,0
|
|
20230623,192400,60819865,3660,3660,3660,3660,0
|
|
20230623,192300,60819865,3660,3660,3660,3660,0
|
|
20230623,192200,60819865,3660,3660,3660,3660,0
|
|
20230623,192100,60819865,3660,3660,3660,3660,0
|
|
20230623,192000,60819865,3660,3660,3660,3660,0
|
|
20230623,191900,60819865,3660,3660,3660,3660,0
|
|
20230623,191800,60819865,3660,3660,3660,3660,0
|
|
20230623,191700,60819865,3660,3660,3660,3660,0
|
|
20230623,191600,60819865,3660,3660,3660,3660,0
|
|
20230623,191500,60819865,3660,3660,3660,3660,0
|
|
20230623,191400,60819865,3660,3660,3660,3660,0
|
|
20230623,191300,60819865,3660,3660,3660,3660,0
|
|
20230623,191200,60819865,3660,3660,3660,3660,0
|
|
20230623,191100,60819865,3660,3660,3660,3660,0
|
|
20230623,191000,60819865,3660,3660,3660,3660,0
|
|
20230623,190900,60819865,3660,3660,3660,3660,0
|
|
20230623,190800,60819865,3660,3660,3660,3660,0
|
|
20230623,190700,60819865,3660,3660,3660,3660,0
|
|
20230623,190600,60819865,3660,3660,3660,3660,0
|
|
20230623,190500,60819865,3660,3660,3660,3660,0
|
|
20230623,190400,60819865,3660,3660,3660,3660,0
|
|
20230623,190300,60819865,3660,3660,3660,3660,0
|
|
20230623,190200,60819865,3660,3660,3660,3660,0
|
|
20230623,190100,60819865,3660,3660,3660,3660,0
|
|
20230623,190000,60819865,3660,3660,3660,3660,0
|
|
20230623,185900,60819865,3660,3660,3660,3660,0
|
|
20230623,185800,60819865,3660,3660,3660,3660,259
|
|
20230623,185700,60819865,3660,3660,3660,3660,0
|
|
20230623,185600,60819865,3660,3660,3660,3660,0
|
|
20230623,185500,60819865,3660,3660,3660,3660,0
|
|
20230623,185400,60819865,3660,3660,3660,3660,0
|
|
20230623,185300,60819865,3660,3660,3660,3660,0
|
|
20230623,185200,60819865,3660,3660,3660,3660,0
|
|
20230623,185100,60819865,3660,3660,3660,3660,0
|
|
20230623,185000,60819865,3660,3660,3660,3660,0
|
|
20230623,184900,60819865,3660,3660,3660,3660,0
|
|
20230623,184800,60819865,3660,3660,3660,3660,0
|
|
20230623,184700,60819865,3660,3660,3660,3660,0
|
|
20230623,184600,60819865,3660,3660,3660,3660,0
|
|
20230623,184500,60819865,3660,3660,3660,3660,0
|
|
20230623,184400,60819865,3660,3660,3660,3660,0
|
|
20230623,184300,60819865,3660,3660,3660,3660,0
|
|
20230623,184200,60819865,3660,3660,3660,3660,0
|
|
20230623,184100,60819865,3660,3660,3660,3660,0
|
|
20230623,184000,60819865,3660,3660,3660,3660,0
|
|
20230623,183900,60819865,3660,3660,3660,3660,0
|
|
20230623,183800,60819865,3660,3660,3660,3660,0
|
|
20230623,183700,60819865,3660,3660,3660,3660,0
|
|
20230623,183600,60819865,3660,3660,3660,3660,0
|
|
20230623,183500,60819865,3660,3660,3660,3660,0
|
|
20230623,183400,60819865,3660,3660,3660,3660,0
|
|
20230623,183300,60819865,3660,3660,3660,3660,0
|
|
20230623,183200,60819865,3660,3660,3660,3660,0
|
|
20230623,183100,60819865,3660,3660,3660,3660,0
|
|
20230623,183000,60819865,3660,3660,3660,3660,0
|
|
20230623,182900,60819865,3660,3660,3660,3660,0
|
|
20230623,182800,60819865,3660,3660,3660,3660,259
|
|
20230623,182700,60819865,3660,3660,3660,3660,0
|
|
20230623,182600,60819865,3660,3660,3660,3660,0
|
|
20230623,182500,60819865,3660,3660,3660,3660,0
|
|
20230623,182400,60819865,3660,3660,3660,3660,0
|
|
20230623,182300,60819865,3660,3660,3660,3660,0
|
|
20230623,182200,60819865,3660,3660,3660,3660,0
|
|
20230623,182100,60819865,3660,3660,3660,3660,0
|
|
20230623,182000,60819865,3660,3660,3660,3660,0
|
|
20230623,181900,60819865,3660,3660,3660,3660,0
|
|
20230623,181800,60819865,3660,3660,3660,3660,0
|
|
20230623,181700,60819865,3660,3660,3660,3660,0
|
|
20230623,181600,60819865,3660,3660,3660,3660,0
|
|
20230623,181500,60819865,3660,3660,3660,3660,0
|
|
20230623,181400,60819865,3660,3660,3660,3660,0
|
|
20230623,181300,60819865,3660,3660,3660,3660,0
|
|
20230623,181200,60819865,3660,3660,3660,3660,0
|
|
20230623,181100,60819865,3660,3660,3660,3660,0
|
|
20230623,181000,60819865,3660,3660,3660,3660,0
|
|
20230623,180900,60819865,3660,3660,3660,3660,0
|
|
20230623,180800,60819865,3660,3660,3660,3660,0
|
|
20230623,180700,60819865,3660,3660,3660,3660,0
|
|
20230623,180600,60819865,3660,3660,3660,3660,0
|
|
20230623,180500,60819865,3660,3660,3660,3660,0
|
|
20230623,180400,60819865,3660,3660,3660,3660,0
|
|
20230623,180300,60819865,3660,3660,3660,3660,0
|
|
20230623,180200,60819865,3660,3660,3660,3660,0
|
|
20230623,180100,60819865,3660,3660,3660,3660,0
|
|
20230623,180000,60819865,3660,3660,3660,3660,0
|
|
20230623,175900,60819865,3660,3660,3660,3660,0
|
|
20230623,175800,60819865,3660,3660,3660,3660,259
|
|
20230623,175700,60819865,3660,3660,3660,3660,0
|
|
20230623,175600,60819865,3660,3660,3660,3660,0
|
|
20230623,175500,60819865,3660,3660,3660,3660,0
|
|
20230623,175400,60819865,3660,3660,3660,3660,0
|
|
20230623,175300,60819865,3660,3660,3660,3660,0
|
|
20230623,175200,60819865,3660,3660,3660,3660,0
|
|
20230623,175100,60819865,3660,3660,3660,3660,0
|
|
20230623,175000,60819865,3660,3660,3660,3660,0
|
|
20230623,174900,60819865,3660,3660,3660,3660,0
|
|
20230623,174800,60819865,3660,3660,3660,3660,0
|
|
20230623,174700,60819865,3660,3660,3660,3660,0
|
|
20230623,174600,60819865,3660,3660,3660,3660,0
|
|
20230623,174500,60819865,3660,3660,3660,3660,0
|
|
20230623,174400,60819865,3660,3660,3660,3660,0
|
|
20230623,174300,60819865,3660,3660,3660,3660,0
|
|
20230623,174200,60819865,3660,3660,3660,3660,0
|
|
20230623,174100,60819865,3660,3660,3660,3660,0
|
|
20230623,174000,60819865,3660,3660,3660,3660,0
|
|
20230623,173900,60819865,3660,3660,3660,3660,0
|
|
20230623,173800,60819865,3660,3660,3660,3660,0
|
|
20230623,173700,60819865,3660,3660,3660,3660,0
|
|
20230623,173600,60819865,3660,3660,3660,3660,0
|
|
20230623,173500,60819865,3660,3660,3660,3660,0
|
|
20230623,173400,60819865,3660,3660,3660,3660,0
|
|
20230623,173300,60819865,3660,3660,3660,3660,0
|
|
20230623,173200,60819865,3660,3660,3660,3660,0
|
|
20230623,173100,60819865,3660,3660,3660,3660,0
|
|
20230623,173000,60819865,3660,3660,3660,3660,0
|
|
20230623,172900,60819865,3660,3660,3660,3660,0
|
|
20230623,172800,60819865,3660,3660,3660,3660,259
|
|
20230623,172700,60819865,3660,3660,3660,3660,0
|
|
20230623,172600,60819865,3660,3660,3660,3660,0
|
|
20230623,172500,60819865,3660,3660,3660,3660,0
|
|
20230623,172400,60819865,3660,3660,3660,3660,0
|
|
20230623,172300,60819865,3660,3660,3660,3660,0
|
|
20230623,172200,60819865,3660,3660,3660,3660,0
|
|
20230623,172100,60819865,3660,3660,3660,3660,0
|
|
20230623,172000,60819865,3660,3660,3660,3660,0
|
|
20230623,171900,60819865,3660,3660,3660,3660,0
|
|
20230623,171800,60819865,3660,3660,3660,3660,0
|
|
20230623,171700,60819865,3660,3660,3660,3660,0
|
|
20230623,171600,60819865,3660,3660,3660,3660,0
|
|
20230623,171500,60819865,3660,3660,3660,3660,0
|
|
20230623,171400,60819865,3660,3660,3660,3660,0
|
|
20230623,171300,60819865,3660,3660,3660,3660,0
|
|
20230623,171200,60819865,3660,3660,3660,3660,0
|
|
20230623,171100,60819865,3660,3660,3660,3660,0
|
|
20230623,171000,60819865,3660,3660,3660,3660,0
|
|
20230623,170900,60819865,3660,3660,3660,3660,0
|
|
20230623,170800,60819865,3660,3660,3660,3660,0
|
|
20230623,170700,60819865,3660,3660,3660,3660,0
|
|
20230623,170600,60819865,3660,3660,3660,3660,0
|
|
20230623,170500,60819865,3660,3660,3660,3660,0
|
|
20230623,170400,60819865,3660,3660,3660,3660,0
|
|
20230623,170300,60819865,3660,3660,3660,3660,0
|
|
20230623,170200,60819865,3660,3660,3660,3660,0
|
|
20230623,170100,60819865,3660,3660,3660,3660,0
|
|
20230623,170000,60819865,3660,3660,3660,3660,0
|
|
20230623,165900,60819865,3660,3660,3660,3660,0
|
|
20230623,165800,60819865,3660,3660,3660,3660,259
|
|
20230623,165700,60819865,3660,3660,3660,3660,0
|
|
20230623,165600,60819865,3660,3660,3660,3660,0
|
|
20230623,165500,60819865,3660,3660,3660,3660,0
|
|
20230623,165400,60819865,3660,3660,3660,3660,0
|
|
20230623,165300,60819865,3660,3660,3660,3660,0
|
|
20230623,165200,60819865,3660,3660,3660,3660,0
|
|
20230623,165100,60819865,3660,3660,3660,3660,0
|
|
20230623,165000,60819865,3660,3660,3660,3660,0
|
|
20230623,164900,60819865,3660,3660,3660,3660,0
|
|
20230623,164800,60819865,3660,3660,3660,3660,0
|
|
20230623,164700,60819865,3660,3660,3660,3660,0
|
|
20230623,164600,60819865,3660,3660,3660,3660,0
|
|
20230623,164500,60819865,3660,3660,3660,3660,0
|
|
20230623,164400,60819865,3660,3660,3660,3660,0
|
|
20230623,164300,60819865,3660,3660,3660,3660,0
|
|
20230623,164200,60819865,3660,3660,3660,3660,0
|
|
20230623,164100,60819865,3660,3660,3660,3660,0
|
|
20230623,164000,60819865,3660,3660,3660,3660,0
|
|
20230623,163900,60819865,3660,3660,3660,3660,0
|
|
20230623,163800,60819865,3660,3660,3660,3660,0
|
|
20230623,163700,60819865,3660,3660,3660,3660,0
|
|
20230623,163600,60819865,3660,3660,3660,3660,0
|
|
20230623,163500,60819865,3660,3660,3660,3660,0
|
|
20230623,163400,60819865,3660,3660,3660,3660,0
|
|
20230623,163300,60819865,3660,3660,3660,3660,0
|
|
20230623,163200,60819865,3660,3660,3660,3660,0
|
|
20230623,163100,60819865,3660,3660,3660,3660,0
|
|
20230623,163000,60819865,3660,3660,3660,3660,0
|
|
20230623,162900,60819865,3660,3660,3660,3660,0
|
|
20230623,162800,60819865,3660,3660,3660,3660,259
|
|
20230623,162700,60819865,3660,3660,3660,3660,0
|
|
20230623,162600,60819865,3660,3660,3660,3660,0
|
|
20230623,162500,60819865,3660,3660,3660,3660,0
|
|
20230623,162400,60819865,3660,3660,3660,3660,0
|
|
20230623,162300,60819865,3660,3660,3660,3660,0
|
|
20230623,162200,60819865,3660,3660,3660,3660,0
|
|
20230623,162100,60819865,3660,3660,3660,3660,0
|
|
20230623,162000,60819865,3660,3660,3660,3660,0
|
|
20230623,161900,60819865,3660,3660,3660,3660,0
|
|
20230623,161800,60819865,3660,3660,3660,3660,0
|
|
20230623,161700,60819865,3660,3660,3660,3660,0
|
|
20230623,161600,60819865,3660,3660,3660,3660,0
|
|
20230623,161500,60819865,3660,3660,3660,3660,0
|
|
20230623,161400,60819865,3660,3660,3660,3660,0
|
|
20230623,161300,60819865,3660,3660,3660,3660,0
|
|
20230623,161200,60819865,3660,3660,3660,3660,0
|
|
20230623,161100,60819865,3660,3660,3660,3660,0
|
|
20230623,161000,60819865,3660,3660,3660,3660,0
|
|
20230623,160900,60819865,3660,3660,3660,3660,0
|
|
20230623,160800,60819865,3660,3660,3660,3660,0
|
|
20230623,160700,60819865,3660,3660,3660,3660,0
|
|
20230623,160600,60819865,3660,3660,3660,3660,0
|
|
20230623,160500,60819865,3660,3660,3660,3660,0
|
|
20230623,160400,60819865,3660,3660,3660,3660,0
|
|
20230623,160300,60819865,3660,3660,3660,3660,0
|
|
20230623,160200,60819865,3660,3660,3660,3660,0
|
|
20230623,160100,60819865,3660,3660,3660,3660,0
|
|
20230623,160000,60819865,3660,3660,3660,3660,0
|
|
20230623,155900,60819865,3660,3660,3660,3660,0
|
|
20230623,155800,60819865,3660,3660,3660,3660,259
|
|
20230623,155700,60819865,3660,3660,3660,3660,0
|
|
20230623,155600,60819865,3660,3660,3660,3660,0
|
|
20230623,155500,60819865,3660,3660,3660,3660,0
|
|
20230623,155400,60819865,3660,3660,3660,3660,0
|
|
20230623,155300,60819865,3660,3660,3660,3660,0
|
|
20230623,155200,60819865,3660,3660,3660,3660,0
|
|
20230623,155100,60819865,3660,3660,3660,3660,0
|
|
20230623,155000,60819865,3660,3660,3660,3660,0
|
|
20230623,154900,60819865,3660,3660,3660,3660,0
|
|
20230623,154800,60819865,3660,3660,3660,3660,0
|
|
20230623,154700,60819865,3660,3660,3660,3660,0
|
|
20230623,154600,60819865,3660,3660,3660,3660,0
|
|
20230623,154500,60819865,3660,3660,3660,3660,0
|
|
20230623,154400,60819865,3660,3660,3660,3660,0
|
|
20230623,154300,60819865,3660,3660,3660,3660,0
|
|
20230623,154200,60819865,3660,3660,3660,3660,0
|
|
20230623,154100,60819865,3660,3660,3660,3660,0
|
|
20230623,154000,60819865,3660,3660,3660,3660,0
|
|
20230623,153900,60819865,3660,3660,3660,3660,0
|
|
20230623,153800,60819865,3660,3660,3660,3660,0
|
|
20230623,153700,60819865,3660,3660,3660,3660,0
|
|
20230623,153600,60819865,3660,3660,3660,3660,0
|
|
20230623,153500,60819865,3660,3660,3660,3660,0
|
|
20230623,153400,60819865,3660,3660,3660,3660,0
|
|
20230623,153300,60819865,3660,3660,3660,3660,0
|
|
20230623,153200,60819865,3660,3660,3660,3660,0
|
|
20230623,153100,60819865,3660,3660,3660,3660,0
|
|
20230623,153000,60819865,3660,3660,3660,3660,259
|
|
20230623,152900,59871925,3640,3640,3640,3640,0
|
|
20230623,152800,59871925,3640,3640,3640,3640,0
|
|
20230623,152700,59871925,3640,3640,3640,3640,0
|
|
20230623,152600,59871925,3640,3640,3640,3640,0
|
|
20230623,152500,59871925,3640,3640,3640,3640,0
|
|
20230623,152400,59871925,3640,3640,3640,3640,0
|
|
20230623,152300,59871925,3640,3640,3640,3640,0
|
|
20230623,152200,59871925,3640,3640,3640,3640,0
|
|
20230623,152100,59871925,3640,3640,3640,3640,0
|
|
20230623,152000,59871925,3640,3640,3640,3640,0
|
|
20230623,151900,59871925,3640,3640,3640,3640,0
|
|
20230623,151800,59871925,3640,3640,3640,3640,120
|
|
20230623,151700,59435125,3645,3645,3645,3645,0
|
|
20230623,151600,59435125,3645,3645,3645,3645,0
|
|
20230623,151500,59435125,3645,3645,3645,3645,0
|
|
20230623,151400,59435125,3645,3645,3645,3645,0
|
|
20230623,151300,59435125,3645,3645,3645,3645,0
|
|
20230623,151200,59435125,3645,3645,3645,3645,0
|
|
20230623,151100,59435125,3645,3645,3645,3645,0
|
|
20230623,151000,59435125,3645,3645,3645,3645,6
|
|
20230623,150900,59413255,3645,3655,3655,3645,162
|
|
20230623,150800,58821195,3655,3655,3655,3655,0
|
|
20230623,150700,58821195,3655,3655,3655,3655,0
|
|
20230623,150600,58821195,3655,3650,3655,3650,7
|
|
20230623,150500,58795640,3645,3645,3645,3645,1
|
|
20230623,150400,58791995,3645,3645,3645,3645,0
|
|
20230623,150300,58791995,3645,3645,3645,3645,0
|
|
20230623,150200,58791995,3645,3645,3645,3645,0
|
|
20230623,150100,58791995,3645,3645,3645,3645,0
|
|
20230623,150000,58791995,3645,3645,3645,3645,0
|
|
20230623,145900,58791995,3645,3645,3645,3645,6
|
|
20230623,145800,58770125,3645,3645,3645,3645,6
|
|
20230623,145700,58748255,3645,3645,3645,3645,173
|
|
20230623,145600,58117670,3640,3640,3640,3640,0
|
|
20230623,145500,58117670,3640,3640,3640,3640,0
|
|
20230623,145400,58117670,3640,3640,3640,3640,0
|
|
20230623,145300,58117670,3640,3640,3640,3640,0
|
|
20230623,145200,58117670,3640,3640,3640,3640,0
|
|
20230623,145100,58117670,3640,3640,3640,3640,0
|
|
20230623,145000,58117670,3640,3640,3640,3640,0
|
|
20230623,144900,58117670,3640,3640,3640,3640,0
|
|
20230623,144800,58117670,3640,3640,3640,3640,0
|
|
20230623,144700,58117670,3640,3640,3640,3640,20
|
|
20230623,144600,58044870,3640,3640,3640,3640,0
|
|
20230623,144500,58044870,3640,3640,3640,3640,0
|
|
20230623,144400,58044870,3640,3640,3640,3640,0
|
|
20230623,144300,58044870,3640,3640,3640,3640,0
|
|
20230623,144200,58044870,3640,3640,3640,3640,0
|
|
20230623,144100,58044870,3640,3640,3640,3640,0
|
|
20230623,144000,58044870,3640,3640,3640,3640,0
|
|
20230623,143900,58044870,3640,3640,3640,3640,0
|
|
20230623,143800,58044870,3640,3640,3640,3640,0
|
|
20230623,143700,58044870,3640,3640,3640,3640,0
|
|
20230623,143600,58044870,3640,3640,3640,3640,10
|
|
20230623,143500,58008470,3645,3645,3645,3645,0
|
|
20230623,143400,58008470,3645,3645,3645,3645,0
|
|
20230623,143300,58008470,3645,3645,3645,3645,0
|
|
20230623,143200,58008470,3645,3645,3645,3645,0
|
|
20230623,143100,58008470,3645,3645,3645,3645,0
|
|
20230623,143000,58008470,3645,3645,3645,3645,1
|
|
20230623,142900,58004825,3645,3645,3645,3645,0
|
|
20230623,142800,58004825,3645,3645,3645,3645,91
|
|
20230623,142700,57673130,3645,3645,3645,3645,0
|
|
20230623,142600,57673130,3645,3645,3645,3645,0
|
|
20230623,142500,57673130,3645,3645,3645,3645,0
|
|
20230623,142400,57673130,3645,3645,3645,3645,0
|
|
20230623,142300,57673130,3645,3645,3645,3645,0
|
|
20230623,142200,57673130,3645,3645,3645,3645,0
|
|
20230623,142100,57673130,3645,3645,3645,3645,0
|
|
20230623,142000,57673130,3645,3645,3645,3645,0
|
|
20230623,141900,57673130,3645,3645,3645,3645,0
|
|
20230623,141800,57673130,3645,3645,3645,3645,0
|
|
20230623,141700,57673130,3645,3645,3645,3645,0
|
|
20230623,141600,57673130,3645,3645,3645,3645,0
|
|
20230623,141500,57673130,3645,3645,3645,3645,0
|
|
20230623,141400,57673130,3645,3645,3645,3645,0
|
|
20230623,141300,57673130,3645,3645,3645,3645,0
|
|
20230623,141200,57673130,3645,3645,3645,3645,18
|
|
20230623,141100,57607520,3645,3645,3645,3645,0
|
|
20230623,141000,57607520,3645,3645,3645,3645,0
|
|
20230623,140900,57607520,3645,3645,3645,3645,1
|
|
20230623,140800,57603875,3630,3630,3630,3630,0
|
|
20230623,140700,57603875,3630,3630,3630,3630,0
|
|
20230623,140600,57603875,3630,3630,3630,3630,0
|
|
20230623,140500,57603875,3630,3630,3630,3630,1
|
|
20230623,140400,57600245,3645,3645,3645,3645,0
|
|
20230623,140300,57600245,3645,3645,3645,3645,0
|
|
20230623,140200,57600245,3645,3645,3645,3645,0
|
|
20230623,140100,57600245,3645,3645,3645,3645,0
|
|
20230623,140000,57600245,3645,3645,3645,3645,0
|
|
20230623,135900,57600245,3645,3645,3645,3645,0
|
|
20230623,135800,57600245,3645,3645,3645,3645,91
|
|
20230623,135700,57268550,3625,3625,3625,3625,0
|
|
20230623,135600,57268550,3625,3625,3625,3625,0
|
|
20230623,135500,57268550,3625,3625,3625,3625,0
|
|
20230623,135400,57268550,3625,3625,3625,3625,0
|
|
20230623,135300,57268550,3625,3625,3625,3625,0
|
|
20230623,135200,57268550,3625,3625,3625,3625,0
|
|
20230623,135100,57268550,3625,3625,3625,3625,0
|
|
20230623,135000,57268550,3625,3625,3625,3625,0
|
|
20230623,134900,57268550,3625,3625,3625,3625,0
|
|
20230623,134800,57268550,3625,3625,3625,3625,0
|
|
20230623,134700,57268550,3625,3625,3625,3625,0
|
|
20230623,134600,57268550,3625,3625,3625,3625,0
|
|
20230623,134500,57268550,3625,3625,3625,3625,0
|
|
20230623,134400,57268550,3625,3625,3625,3625,0
|
|
20230623,134300,57268550,3625,3625,3625,3625,410
|
|
20230623,134200,55782300,3625,3625,3625,3625,0
|
|
20230623,134100,55782300,3625,3625,3625,3625,0
|
|
20230623,134000,55782300,3625,3625,3625,3625,0
|
|
20230623,133900,55782300,3625,3625,3625,3625,0
|
|
20230623,133800,55782300,3625,3625,3625,3625,0
|
|
20230623,133700,55782300,3625,3625,3625,3625,0
|
|
20230623,133600,55782300,3625,3625,3625,3625,436
|
|
20230623,133500,54201800,3625,3625,3625,3625,0
|
|
20230623,133400,54201800,3625,3625,3625,3625,0
|
|
20230623,133300,54201800,3625,3625,3625,3625,0
|
|
20230623,133200,54201800,3625,3630,3630,3625,300
|
|
20230623,133100,53113735,3650,3640,3650,3640,300
|
|
20230623,133000,52018765,3645,3645,3645,3645,0
|
|
20230623,132900,52018765,3645,3645,3645,3645,91
|
|
20230623,132800,51687070,3630,3630,3630,3630,0
|
|
20230623,132700,51687070,3630,3630,3630,3630,0
|
|
20230623,132600,51687070,3630,3630,3630,3630,0
|
|
20230623,132500,51687070,3630,3630,3630,3630,0
|
|
20230623,132400,51687070,3630,3630,3630,3630,0
|
|
20230623,132300,51687070,3630,3630,3630,3630,0
|
|
20230623,132200,51687070,3630,3630,3630,3630,0
|
|
20230623,132100,51687070,3630,3630,3630,3630,0
|
|
20230623,132000,51687070,3630,3630,3630,3630,90
|
|
20230623,131900,51360370,3630,3630,3630,3630,0
|
|
20230623,131800,51360370,3630,3630,3630,3630,0
|
|
20230623,131700,51360370,3630,3630,3630,3630,0
|
|
20230623,131600,51360370,3630,3630,3630,3630,0
|
|
20230623,131500,51360370,3630,3630,3630,3630,0
|
|
20230623,131400,51360370,3630,3630,3630,3630,0
|
|
20230623,131300,51360370,3630,3630,3630,3630,0
|
|
20230623,131200,51360370,3630,3630,3630,3630,0
|
|
20230623,131100,51360370,3630,3630,3630,3630,0
|
|
20230623,131000,51360370,3630,3630,3630,3630,0
|
|
20230623,130900,51360370,3630,3630,3630,3630,0
|
|
20230623,130800,51360370,3630,3630,3630,3630,0
|
|
20230623,130700,51360370,3630,3630,3630,3630,0
|
|
20230623,130600,51360370,3630,3630,3630,3630,0
|
|
20230623,130500,51360370,3630,3630,3630,3630,0
|
|
20230623,130400,51360370,3630,3630,3630,3630,0
|
|
20230623,130300,51360370,3630,3630,3630,3630,0
|
|
20230623,130200,51360370,3630,3630,3630,3630,0
|
|
20230623,130100,51360370,3630,3630,3630,3630,0
|
|
20230623,130000,51360370,3630,3630,3630,3630,0
|
|
20230623,125900,51360370,3630,3630,3630,3630,0
|
|
20230623,125800,51360370,3630,3630,3630,3630,0
|
|
20230623,125700,51360370,3630,3630,3630,3630,0
|
|
20230623,125600,51360370,3630,3630,3630,3630,0
|
|
20230623,125500,51360370,3630,3645,3645,3630,702
|
|
20230623,125400,48810985,3660,3660,3660,3660,0
|
|
20230623,125300,48810985,3660,3660,3660,3660,0
|
|
20230623,125200,48810985,3660,3660,3660,3660,0
|
|
20230623,125100,48810985,3660,3660,3660,3660,0
|
|
20230623,125000,48810985,3660,3660,3660,3660,0
|
|
20230623,124900,48810985,3660,3660,3660,3660,0
|
|
20230623,124800,48810985,3660,3660,3660,3660,117
|
|
20230623,124700,48382765,3665,3665,3665,3665,0
|
|
20230623,124600,48382765,3665,3665,3665,3665,0
|
|
20230623,124500,48382765,3665,3665,3665,3665,0
|
|
20230623,124400,48382765,3665,3665,3665,3665,50
|
|
20230623,124300,48199515,3665,3665,3665,3665,0
|
|
20230623,124200,48199515,3665,3665,3665,3665,0
|
|
20230623,124100,48199515,3665,3665,3665,3665,0
|
|
20230623,124000,48199515,3665,3665,3665,3665,0
|
|
20230623,123900,48199515,3665,3665,3665,3665,80
|
|
20230623,123800,47906315,3660,3665,3665,3660,501
|
|
20230623,123700,46072650,3660,3660,3660,3660,0
|
|
20230623,123600,46072650,3660,3660,3660,3660,1588
|
|
20230623,123500,40260570,3660,3660,3660,3660,0
|
|
20230623,123400,40260570,3660,3660,3660,3660,0
|
|
20230623,123300,40260570,3660,3660,3660,3660,1
|
|
20230623,123200,40256910,3655,3655,3655,3655,0
|
|
20230623,123100,40256910,3655,3655,3655,3655,0
|
|
20230623,123000,40256910,3655,3655,3655,3655,0
|
|
20230623,122900,40256910,3655,3650,3655,3650,542
|
|
20230623,122800,38278510,3650,3650,3650,3650,0
|
|
20230623,122700,38278510,3650,3650,3650,3650,0
|
|
20230623,122600,38278510,3650,3650,3650,3650,0
|
|
20230623,122500,38278510,3650,3650,3650,3650,0
|
|
20230623,122400,38278510,3650,3650,3650,3650,0
|
|
20230623,122300,38278510,3650,3650,3650,3650,0
|
|
20230623,122200,38278510,3650,3650,3650,3650,5
|
|
20230623,122100,38260260,3650,3650,3650,3650,0
|
|
20230623,122000,38260260,3650,3650,3650,3650,2
|
|
20230623,121900,38252960,3640,3640,3640,3640,0
|
|
20230623,121800,38252960,3640,3640,3640,3640,0
|
|
20230623,121700,38252960,3640,3640,3640,3640,0
|
|
20230623,121600,38252960,3640,3640,3640,3640,0
|
|
20230623,121500,38252960,3640,3640,3640,3640,0
|
|
20230623,121400,38252960,3640,3640,3640,3640,0
|
|
20230623,121300,38252960,3640,3640,3640,3640,100
|
|
20230623,121200,37888960,3640,3640,3640,3640,0
|
|
20230623,121100,37888960,3640,3640,3640,3640,0
|
|
20230623,121000,37888960,3640,3640,3640,3640,1173
|
|
20230623,120900,33619240,3630,3630,3630,3630,0
|
|
20230623,120800,33619240,3630,3630,3630,3630,0
|
|
20230623,120700,33619240,3630,3630,3630,3630,0
|
|
20230623,120600,33619240,3630,3630,3630,3630,0
|
|
20230623,120500,33619240,3630,3630,3630,3630,0
|
|
20230623,120400,33619240,3630,3630,3630,3630,0
|
|
20230623,120300,33619240,3630,3630,3630,3630,0
|
|
20230623,120200,33619240,3630,3630,3630,3630,0
|
|
20230623,120100,33619240,3630,3635,3635,3630,4400
|
|
20230623,120000,17642635,3640,3640,3640,3640,0
|
|
20230623,115900,17642635,3640,3640,3640,3640,0
|
|
20230623,115800,17642635,3640,3640,3640,3640,0
|
|
20230623,115700,17642635,3640,3640,3640,3640,0
|
|
20230623,115600,17642635,3640,3640,3640,3640,0
|
|
20230623,115500,17642635,3640,3640,3640,3640,500
|
|
20230623,115400,15822635,3640,3640,3640,3640,0
|
|
20230623,115300,15822635,3640,3640,3640,3640,0
|
|
20230623,115200,15822635,3640,3640,3640,3640,0
|
|
20230623,115100,15822635,3640,3640,3640,3640,0
|
|
20230623,115000,15822635,3640,3640,3640,3640,0
|
|
20230623,114900,15822635,3640,3640,3640,3640,0
|
|
20230623,114800,15822635,3640,3640,3640,3640,0
|
|
20230623,114700,15822635,3640,3640,3640,3640,0
|
|
20230623,114600,15822635,3640,3640,3640,3640,0
|
|
20230623,114500,15822635,3640,3640,3640,3640,0
|
|
20230623,114400,15822635,3640,3640,3640,3640,0
|
|
20230623,114300,15822635,3640,3640,3640,3640,0
|
|
20230623,114200,15822635,3640,3640,3640,3640,0
|
|
20230623,114100,15822635,3640,3640,3640,3640,0
|
|
20230623,114000,15822635,3640,3640,3640,3640,0
|
|
20230623,113900,15822635,3640,3640,3640,3640,0
|
|
20230623,113800,15822635,3640,3640,3640,3640,0
|
|
20230623,113700,15822635,3640,3640,3640,3640,2
|
|
20230623,113600,15815355,3635,3635,3635,3635,0
|
|
20230623,113500,15815355,3635,3635,3635,3635,0
|
|
20230623,113400,15815355,3635,3635,3635,3635,0
|
|
20230623,113300,15815355,3635,3635,3635,3635,0
|
|
20230623,113200,15815355,3635,3635,3635,3635,0
|
|
20230623,113100,15815355,3635,3635,3635,3635,0
|
|
20230623,113000,15815355,3635,3635,3635,3635,0
|
|
20230623,112900,15815355,3635,3635,3635,3635,0
|
|
20230623,112800,15815355,3635,3635,3635,3635,56
|
|
20230623,112700,15611795,3640,3640,3640,3640,0
|
|
20230623,112600,15611795,3640,3640,3640,3640,0
|
|
20230623,112500,15611795,3640,3640,3640,3640,0
|
|
20230623,112400,15611795,3640,3640,3640,3640,1
|
|
20230623,112300,15608155,3630,3630,3630,3630,0
|
|
20230623,112200,15608155,3630,3630,3630,3630,0
|
|
20230623,112100,15608155,3630,3630,3630,3630,0
|
|
20230623,112000,15608155,3630,3630,3630,3630,0
|
|
20230623,111900,15608155,3630,3630,3630,3630,0
|
|
20230623,111800,15608155,3630,3630,3630,3630,109
|
|
20230623,111700,15212485,3630,3630,3630,3630,0
|
|
20230623,111600,15212485,3630,3630,3630,3630,0
|
|
20230623,111500,15212485,3630,3630,3630,3630,0
|
|
20230623,111400,15212485,3630,3630,3630,3630,0
|
|
20230623,111300,15212485,3630,3630,3630,3630,0
|
|
20230623,111200,15212485,3630,3630,3630,3630,0
|
|
20230623,111100,15212485,3630,3630,3630,3630,0
|
|
20230623,111000,15212485,3630,3630,3630,3630,0
|
|
20230623,110900,15212485,3630,3630,3630,3630,0
|
|
20230623,110800,15212485,3630,3630,3630,3630,0
|
|
20230623,110700,15212485,3630,3630,3630,3630,0
|
|
20230623,110600,15212485,3630,3630,3630,3630,0
|
|
20230623,110500,15212485,3630,3630,3630,3630,0
|
|
20230623,110400,15212485,3630,3630,3630,3630,20
|
|
20230623,110300,15139885,3640,3630,3640,3630,444
|
|
20230623,110200,13528075,3630,3630,3630,3630,766
|
|
20230623,110100,10747495,3635,3635,3635,3635,0
|
|
20230623,110000,10747495,3635,3635,3635,3635,0
|
|
20230623,105900,10747495,3635,3635,3635,3635,530
|
|
20230623,105800,8820945,3635,3635,3635,3635,0
|
|
20230623,105700,8820945,3635,3635,3635,3635,0
|
|
20230623,105600,8820945,3635,3635,3635,3635,0
|
|
20230623,105500,8820945,3635,3635,3635,3635,0
|
|
20230623,105400,8820945,3635,3635,3635,3635,0
|
|
20230623,105300,8820945,3635,3635,3635,3635,100
|
|
20230623,105200,8457445,3640,3640,3640,3640,0
|
|
20230623,105100,8457445,3640,3640,3640,3640,0
|
|
20230623,105000,8457445,3640,3640,3640,3640,0
|
|
20230623,104900,8457445,3640,3640,3640,3640,0
|
|
20230623,104800,8457445,3640,3640,3640,3640,0
|
|
20230623,104700,8457445,3640,3640,3640,3640,0
|
|
20230623,104600,8457445,3640,3640,3640,3640,50
|
|
20230623,104500,8275445,3640,3640,3640,3640,0
|
|
20230623,104400,8275445,3640,3640,3640,3640,12
|
|
20230623,104300,8231765,3635,3635,3635,3635,0
|
|
20230623,104200,8231765,3635,3635,3635,3635,0
|
|
20230623,104100,8231765,3635,3635,3635,3635,0
|
|
20230623,104000,8231765,3635,3635,3635,3635,0
|
|
20230623,103900,8231765,3635,3635,3635,3635,0
|
|
20230623,103800,8231765,3635,3635,3635,3635,0
|
|
20230623,103700,8231765,3635,3635,3635,3635,0
|
|
20230623,103600,8231765,3635,3635,3635,3635,0
|
|
20230623,103500,8231765,3635,3635,3635,3635,0
|
|
20230623,103400,8231765,3635,3635,3635,3635,0
|
|
20230623,103300,8231765,3635,3635,3635,3635,0
|
|
20230623,103200,8231765,3635,3635,3635,3635,0
|
|
20230623,103100,8231765,3635,3635,3635,3635,0
|
|
20230623,103000,8231765,3635,3635,3635,3635,200
|
|
20230623,102900,7504765,3635,3635,3635,3635,0
|
|
20230623,102800,7504765,3635,3640,3640,3635,7
|
|
20230623,102700,7479305,3640,3640,3640,3640,0
|
|
20230623,102600,7479305,3640,3640,3640,3640,104
|
|
20230623,102500,7100745,3640,3640,3640,3640,0
|
|
20230623,102400,7100745,3640,3640,3640,3640,0
|
|
20230623,102300,7100745,3640,3640,3640,3640,0
|
|
20230623,102200,7100745,3640,3640,3640,3640,0
|
|
20230623,102100,7100745,3640,3640,3640,3640,1
|
|
20230623,102000,7097105,3640,3640,3640,3640,95
|
|
20230623,101900,6751305,3640,3640,3640,3640,0
|
|
20230623,101800,6751305,3640,3640,3640,3640,0
|
|
20230623,101700,6751305,3640,3640,3640,3640,0
|
|
20230623,101600,6751305,3640,3640,3640,3640,0
|
|
20230623,101500,6751305,3640,3640,3640,3640,0
|
|
20230623,101400,6751305,3640,3640,3640,3640,0
|
|
20230623,101300,6751305,3640,3640,3640,3640,0
|
|
20230623,101200,6751305,3640,3640,3640,3640,0
|
|
20230623,101100,6751305,3640,3640,3640,3640,0
|
|
20230623,101000,6751305,3640,3640,3640,3640,2
|
|
20230623,100900,6744025,3640,3640,3640,3640,2
|
|
20230623,100800,6736745,3645,3650,3650,3645,73
|
|
20230623,100700,6470305,3640,3640,3640,3640,0
|
|
20230623,100600,6470305,3640,3640,3640,3640,0
|
|
20230623,100500,6470305,3640,3640,3640,3640,0
|
|
20230623,100400,6470305,3640,3640,3640,3640,0
|
|
20230623,100300,6470305,3640,3640,3640,3640,1
|
|
20230623,100200,6466665,3645,3645,3645,3645,0
|
|
20230623,100100,6466665,3645,3645,3645,3645,0
|
|
20230623,100000,6466665,3645,3645,3645,3645,0
|
|
20230623,095900,6466665,3645,3645,3645,3645,0
|
|
20230623,095800,6466665,3645,3645,3645,3645,0
|
|
20230623,095700,6466665,3645,3645,3645,3645,0
|
|
20230623,095600,6466665,3645,3645,3645,3645,0
|
|
20230623,095500,6466665,3645,3645,3645,3645,0
|
|
20230623,095400,6466665,3645,3645,3645,3645,0
|
|
20230623,095300,6466665,3645,3645,3645,3645,0
|
|
20230623,095200,6466665,3645,3645,3645,3645,0
|
|
20230623,095100,6466665,3645,3645,3645,3645,0
|
|
20230623,095000,6466665,3645,3645,3645,3645,3
|
|
20230623,094900,6455730,3640,3640,3640,3640,0
|
|
20230623,094800,6455730,3640,3640,3640,3640,26
|
|
20230623,094700,6361090,3640,3640,3640,3640,0
|
|
20230623,094600,6361090,3640,3640,3640,3640,0
|
|
20230623,094500,6361090,3640,3640,3640,3640,0
|
|
20230623,094400,6361090,3640,3640,3640,3640,83
|
|
20230623,094300,6058970,3645,3645,3645,3645,28
|
|
20230623,094200,5956910,3650,3650,3650,3650,0
|
|
20230623,094100,5956910,3650,3650,3650,3650,0
|
|
20230623,094000,5956910,3650,3650,3650,3650,0
|
|
20230623,093900,5956910,3650,3650,3650,3650,0
|
|
20230623,093800,5956910,3650,3650,3650,3650,50
|
|
20230623,093700,5774410,3660,3660,3660,3660,0
|
|
20230623,093600,5774410,3660,3660,3660,3660,0
|
|
20230623,093500,5774410,3660,3660,3660,3660,1
|
|
20230623,093400,5770750,3660,3660,3660,3660,1
|
|
20230623,093300,5767090,3660,3660,3660,3660,0
|
|
20230623,093200,5767090,3660,3660,3660,3660,1
|
|
20230623,093100,5763430,3660,3660,3660,3660,0
|
|
20230623,093000,5763430,3660,3660,3660,3660,0
|
|
20230623,092900,5763430,3660,3660,3660,3660,0
|
|
20230623,092800,5763430,3660,3660,3660,3660,0
|
|
20230623,092700,5763430,3660,3660,3660,3660,0
|
|
20230623,092600,5763430,3660,3655,3660,3655,10
|
|
20230623,092500,5726870,3655,3655,3655,3655,0
|
|
20230623,092400,5726870,3655,3655,3655,3655,40
|
|
20230623,092300,5580670,3655,3655,3655,3655,0
|
|
20230623,092200,5580670,3655,3655,3655,3655,0
|
|
20230623,092100,5580670,3655,3655,3655,3655,28
|
|
20230623,092000,5478330,3650,3650,3650,3650,0
|
|
20230623,091900,5478330,3650,3650,3650,3650,0
|
|
20230623,091800,5478330,3650,3650,3650,3650,0
|
|
20230623,091700,5478330,3650,3650,3650,3650,0
|
|
20230623,091600,5478330,3650,3650,3650,3650,0
|
|
20230623,091500,5478330,3650,3660,3660,3650,864
|
|
20230623,091400,2322660,3655,3655,3655,3655,58
|
|
20230623,091300,2110670,3660,3660,3660,3660,0
|
|
20230623,091200,2110670,3660,3660,3660,3660,5
|
|
20230623,091100,2092370,3655,3655,3655,3655,0
|
|
20230623,091000,2092370,3655,3655,3655,3655,0
|
|
20230623,090900,2092370,3655,3655,3655,3655,5
|
|
20230623,090800,2074095,3655,3655,3655,3655,0
|
|
20230623,090700,2074095,3655,3655,3655,3655,0
|
|
20230623,090600,2074095,3655,3655,3655,3655,0
|
|
20230623,090500,2074095,3655,3655,3655,3655,159
|
|
20230623,090400,1492950,3650,3650,3650,3650,0
|
|
20230623,090300,1492950,3650,3650,3650,3650,0
|
|
20230623,090200,1492950,3650,3650,3650,3650,0
|
|
20230623,090100,1492950,3650,3655,3655,3650,39
|
|
20230623,090000,1350540,3660,3660,3660,3660,369
|