588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184500,153112895,3620,3620,3620,3620,892
|
|
20230612,184400,153112895,3620,3620,3620,3620,0
|
|
20230612,184300,153112895,3620,3620,3620,3620,0
|
|
20230612,184200,153112895,3620,3620,3620,3620,0
|
|
20230612,184100,153112895,3620,3620,3620,3620,0
|
|
20230612,184000,153112895,3620,3620,3620,3620,0
|
|
20230612,183900,153112895,3620,3620,3620,3620,0
|
|
20230612,183800,153112895,3620,3620,3620,3620,0
|
|
20230612,183700,153112895,3620,3620,3620,3620,0
|
|
20230612,183600,153112895,3620,3620,3620,3620,0
|
|
20230612,183500,153112895,3620,3620,3620,3620,0
|
|
20230612,183400,153112895,3620,3620,3620,3620,0
|
|
20230612,183300,153112895,3620,3620,3620,3620,0
|
|
20230612,183200,153112895,3620,3620,3620,3620,0
|
|
20230612,183100,153112895,3620,3620,3620,3620,0
|
|
20230612,183000,153112895,3620,3620,3620,3620,0
|
|
20230612,182900,153112895,3620,3620,3620,3620,0
|
|
20230612,182800,153112895,3620,3620,3620,3620,0
|
|
20230612,182700,153112895,3620,3620,3620,3620,0
|
|
20230612,182600,153112895,3620,3620,3620,3620,0
|
|
20230612,182500,153112895,3620,3620,3620,3620,0
|
|
20230612,182400,153112895,3620,3620,3620,3620,0
|
|
20230612,182300,153112895,3620,3620,3620,3620,0
|
|
20230612,182200,153112895,3620,3620,3620,3620,0
|
|
20230612,182100,153112895,3620,3620,3620,3620,0
|
|
20230612,182000,153112895,3620,3620,3620,3620,0
|
|
20230612,181900,153112895,3620,3620,3620,3620,0
|
|
20230612,181800,153112895,3620,3620,3620,3620,0
|
|
20230612,181700,153112895,3620,3620,3620,3620,0
|
|
20230612,181600,153112895,3620,3620,3620,3620,0
|
|
20230612,181500,153112895,3620,3620,3620,3620,892
|
|
20230612,181400,153112895,3620,3620,3620,3620,0
|
|
20230612,181300,153112895,3620,3620,3620,3620,0
|
|
20230612,181200,153112895,3620,3620,3620,3620,0
|
|
20230612,181100,153112895,3620,3620,3620,3620,0
|
|
20230612,181000,153112895,3620,3620,3620,3620,0
|
|
20230612,180900,153112895,3620,3620,3620,3620,0
|
|
20230612,180800,153112895,3620,3620,3620,3620,0
|
|
20230612,180700,153112895,3620,3620,3620,3620,0
|
|
20230612,180600,153112895,3620,3620,3620,3620,0
|
|
20230612,180500,153112895,3620,3620,3620,3620,0
|
|
20230612,180400,153112895,3620,3620,3620,3620,0
|
|
20230612,180300,153112895,3620,3620,3620,3620,0
|
|
20230612,180200,153112895,3620,3620,3620,3620,0
|
|
20230612,180100,153112895,3620,3620,3620,3620,0
|
|
20230612,180000,153112895,3620,3620,3620,3620,0
|
|
20230612,175900,153112895,3620,3620,3620,3620,0
|
|
20230612,175800,153112895,3620,3620,3620,3620,0
|
|
20230612,175700,153112895,3620,3620,3620,3620,0
|
|
20230612,175600,153112895,3620,3620,3620,3620,0
|
|
20230612,175500,153112895,3620,3620,3620,3620,0
|
|
20230612,175400,153112895,3620,3620,3620,3620,0
|
|
20230612,175300,153112895,3620,3620,3620,3620,0
|
|
20230612,175200,153112895,3620,3620,3620,3620,0
|
|
20230612,175100,153112895,3620,3620,3620,3620,0
|
|
20230612,175000,153112895,3620,3620,3620,3620,0
|
|
20230612,174900,153112895,3620,3620,3620,3620,0
|
|
20230612,174800,153112895,3620,3620,3620,3620,0
|
|
20230612,174700,153112895,3620,3620,3620,3620,0
|
|
20230612,174600,153112895,3620,3620,3620,3620,0
|
|
20230612,174500,153112895,3620,3620,3620,3620,892
|
|
20230612,174400,153112895,3620,3620,3620,3620,0
|
|
20230612,174300,153112895,3620,3620,3620,3620,0
|
|
20230612,174200,153112895,3620,3620,3620,3620,0
|
|
20230612,174100,153112895,3620,3620,3620,3620,0
|
|
20230612,174000,153112895,3620,3620,3620,3620,0
|
|
20230612,173900,153112895,3620,3620,3620,3620,0
|
|
20230612,173800,153112895,3620,3620,3620,3620,0
|
|
20230612,173700,153112895,3620,3620,3620,3620,0
|
|
20230612,173600,153112895,3620,3620,3620,3620,0
|
|
20230612,173500,153112895,3620,3620,3620,3620,0
|
|
20230612,173400,153112895,3620,3620,3620,3620,0
|
|
20230612,173300,153112895,3620,3620,3620,3620,0
|
|
20230612,173200,153112895,3620,3620,3620,3620,0
|
|
20230612,173100,153112895,3620,3620,3620,3620,0
|
|
20230612,173000,153112895,3620,3620,3620,3620,0
|
|
20230612,172900,153112895,3620,3620,3620,3620,0
|
|
20230612,172800,153112895,3620,3620,3620,3620,0
|
|
20230612,172700,153112895,3620,3620,3620,3620,0
|
|
20230612,172600,153112895,3620,3620,3620,3620,0
|
|
20230612,172500,153112895,3620,3620,3620,3620,0
|
|
20230612,172400,153112895,3620,3620,3620,3620,0
|
|
20230612,172300,153112895,3620,3620,3620,3620,0
|
|
20230612,172200,153112895,3620,3620,3620,3620,0
|
|
20230612,172100,153112895,3620,3620,3620,3620,0
|
|
20230612,172000,153112895,3620,3620,3620,3620,0
|
|
20230612,171900,153112895,3620,3620,3620,3620,0
|
|
20230612,171800,153112895,3620,3620,3620,3620,0
|
|
20230612,171700,153112895,3620,3620,3620,3620,0
|
|
20230612,171600,153112895,3620,3620,3620,3620,0
|
|
20230612,171500,153112895,3620,3620,3620,3620,892
|
|
20230612,171400,153112895,3620,3620,3620,3620,0
|
|
20230612,171300,153112895,3620,3620,3620,3620,0
|
|
20230612,171200,153112895,3620,3620,3620,3620,0
|
|
20230612,171100,153112895,3620,3620,3620,3620,0
|
|
20230612,171000,153112895,3620,3620,3620,3620,0
|
|
20230612,170900,153112895,3620,3620,3620,3620,0
|
|
20230612,170800,153112895,3620,3620,3620,3620,0
|
|
20230612,170700,153112895,3620,3620,3620,3620,0
|
|
20230612,170600,153112895,3620,3620,3620,3620,0
|
|
20230612,170500,153112895,3620,3620,3620,3620,0
|
|
20230612,170400,153112895,3620,3620,3620,3620,0
|
|
20230612,170300,153112895,3620,3620,3620,3620,0
|
|
20230612,170200,153112895,3620,3620,3620,3620,0
|
|
20230612,170100,153112895,3620,3620,3620,3620,0
|
|
20230612,170000,153112895,3620,3620,3620,3620,0
|
|
20230612,165900,153112895,3620,3620,3620,3620,0
|
|
20230612,165800,153112895,3620,3620,3620,3620,0
|
|
20230612,165700,153112895,3620,3620,3620,3620,0
|
|
20230612,165600,153112895,3620,3620,3620,3620,0
|
|
20230612,165500,153112895,3620,3620,3620,3620,0
|
|
20230612,165400,153112895,3620,3620,3620,3620,0
|
|
20230612,165300,153112895,3620,3620,3620,3620,0
|
|
20230612,165200,153112895,3620,3620,3620,3620,0
|
|
20230612,165100,153112895,3620,3620,3620,3620,0
|
|
20230612,165000,153112895,3620,3620,3620,3620,0
|
|
20230612,164900,153112895,3620,3620,3620,3620,0
|
|
20230612,164800,153112895,3620,3620,3620,3620,0
|
|
20230612,164700,153112895,3620,3620,3620,3620,0
|
|
20230612,164600,153112895,3620,3620,3620,3620,0
|
|
20230612,164500,153112895,3620,3620,3620,3620,892
|
|
20230612,164400,153112895,3620,3620,3620,3620,0
|
|
20230612,164300,153112895,3620,3620,3620,3620,0
|
|
20230612,164200,153112895,3620,3620,3620,3620,0
|
|
20230612,164100,153112895,3620,3620,3620,3620,0
|
|
20230612,164000,153112895,3620,3620,3620,3620,0
|
|
20230612,163900,153112895,3620,3620,3620,3620,0
|
|
20230612,163800,153112895,3620,3620,3620,3620,0
|
|
20230612,163700,153112895,3620,3620,3620,3620,0
|
|
20230612,163600,153112895,3620,3620,3620,3620,0
|
|
20230612,163500,153112895,3620,3620,3620,3620,0
|
|
20230612,163400,153112895,3620,3620,3620,3620,0
|
|
20230612,163300,153112895,3620,3620,3620,3620,0
|
|
20230612,163200,153112895,3620,3620,3620,3620,0
|
|
20230612,163100,153112895,3620,3620,3620,3620,0
|
|
20230612,163000,153112895,3620,3620,3620,3620,0
|
|
20230612,162900,153112895,3620,3620,3620,3620,0
|
|
20230612,162800,153112895,3620,3620,3620,3620,0
|
|
20230612,162700,153112895,3620,3620,3620,3620,0
|
|
20230612,162600,153112895,3620,3620,3620,3620,0
|
|
20230612,162500,153112895,3620,3620,3620,3620,0
|
|
20230612,162400,153112895,3620,3620,3620,3620,0
|
|
20230612,162300,153112895,3620,3620,3620,3620,0
|
|
20230612,162200,153112895,3620,3620,3620,3620,0
|
|
20230612,162100,153112895,3620,3620,3620,3620,0
|
|
20230612,162000,153112895,3620,3620,3620,3620,0
|
|
20230612,161900,153112895,3620,3620,3620,3620,0
|
|
20230612,161800,153112895,3620,3620,3620,3620,0
|
|
20230612,161700,153112895,3620,3620,3620,3620,0
|
|
20230612,161600,153112895,3620,3620,3620,3620,0
|
|
20230612,161500,153112895,3620,3620,3620,3620,892
|
|
20230612,161400,153112895,3620,3620,3620,3620,0
|
|
20230612,161300,153112895,3620,3620,3620,3620,0
|
|
20230612,161200,153112895,3620,3620,3620,3620,0
|
|
20230612,161100,153112895,3620,3620,3620,3620,0
|
|
20230612,161000,153112895,3620,3620,3620,3620,0
|
|
20230612,160900,153112895,3620,3620,3620,3620,0
|
|
20230612,160800,153112895,3620,3620,3620,3620,0
|
|
20230612,160700,153112895,3620,3620,3620,3620,0
|
|
20230612,160600,153112895,3620,3620,3620,3620,0
|
|
20230612,160500,153112895,3620,3620,3620,3620,0
|
|
20230612,160400,153112895,3620,3620,3620,3620,0
|
|
20230612,160300,153112895,3620,3620,3620,3620,0
|
|
20230612,160200,153112895,3620,3620,3620,3620,0
|
|
20230612,160100,153112895,3620,3620,3620,3620,0
|
|
20230612,160000,153112895,3620,3620,3620,3620,0
|
|
20230612,155900,153112895,3620,3620,3620,3620,0
|
|
20230612,155800,153112895,3620,3620,3620,3620,0
|
|
20230612,155700,153112895,3620,3620,3620,3620,0
|
|
20230612,155600,153112895,3620,3620,3620,3620,0
|
|
20230612,155500,153112895,3620,3620,3620,3620,0
|
|
20230612,155400,153112895,3620,3620,3620,3620,0
|
|
20230612,155300,153112895,3620,3620,3620,3620,0
|
|
20230612,155200,153112895,3620,3620,3620,3620,0
|
|
20230612,155100,153112895,3620,3620,3620,3620,0
|
|
20230612,155000,153112895,3620,3620,3620,3620,0
|
|
20230612,154900,153112895,3620,3620,3620,3620,0
|
|
20230612,154800,153112895,3620,3620,3620,3620,0
|
|
20230612,154700,153112895,3620,3620,3620,3620,0
|
|
20230612,154600,153112895,3620,3620,3620,3620,0
|
|
20230612,154500,153112895,3620,3620,3620,3620,892
|
|
20230612,154400,153112895,3620,3620,3620,3620,0
|
|
20230612,154300,153112895,3620,3620,3620,3620,0
|
|
20230612,154200,153112895,3620,3620,3620,3620,0
|
|
20230612,154100,153112895,3620,3620,3620,3620,0
|
|
20230612,154000,153112895,3620,3620,3620,3620,0
|
|
20230612,153900,153112895,3620,3620,3620,3620,0
|
|
20230612,153800,153112895,3620,3620,3620,3620,0
|
|
20230612,153700,153112895,3620,3620,3620,3620,0
|
|
20230612,153600,153112895,3620,3620,3620,3620,0
|
|
20230612,153500,153112895,3620,3620,3620,3620,0
|
|
20230612,153400,153112895,3620,3620,3620,3620,0
|
|
20230612,153300,153112895,3620,3620,3620,3620,0
|
|
20230612,153200,153112895,3620,3620,3620,3620,0
|
|
20230612,153100,153112895,3620,3620,3620,3620,0
|
|
20230612,153000,153112895,3620,3620,3620,3620,892
|
|
20230612,152900,149883855,3620,3620,3620,3620,0
|
|
20230612,152800,149883855,3620,3620,3620,3620,0
|
|
20230612,152700,149883855,3620,3620,3620,3620,0
|
|
20230612,152600,149883855,3620,3620,3620,3620,0
|
|
20230612,152500,149883855,3620,3620,3620,3620,0
|
|
20230612,152400,149883855,3620,3620,3620,3620,0
|
|
20230612,152300,149883855,3620,3620,3620,3620,0
|
|
20230612,152200,149883855,3620,3620,3620,3620,0
|
|
20230612,152100,149883855,3620,3620,3620,3620,0
|
|
20230612,152000,149883855,3620,3620,3620,3620,0
|
|
20230612,151900,149883855,3620,3620,3620,3620,0
|
|
20230612,151800,149883855,3620,3620,3620,3620,20
|
|
20230612,151700,149811455,3620,3610,3620,3610,2044
|
|
20230612,151600,142431915,3610,3615,3615,3610,300
|
|
20230612,151500,141348900,3620,3620,3620,3620,0
|
|
20230612,151400,141348900,3620,3620,3620,3620,247
|
|
20230612,151300,140454760,3615,3615,3615,3615,297
|
|
20230612,151200,139381105,3615,3620,3620,3615,9
|
|
20230612,151100,139348545,3615,3615,3615,3615,0
|
|
20230612,151000,139348545,3615,3615,3615,3615,220
|
|
20230612,150900,138553245,3615,3615,3615,3615,0
|
|
20230612,150800,138553245,3615,3615,3615,3615,0
|
|
20230612,150700,138553245,3615,3615,3615,3615,872
|
|
20230612,150600,135400965,3620,3620,3620,3620,0
|
|
20230612,150500,135400965,3620,3620,3620,3620,30
|
|
20230612,150400,135292365,3620,3620,3620,3620,10
|
|
20230612,150300,135256165,3620,3620,3620,3620,0
|
|
20230612,150200,135256165,3620,3620,3620,3620,0
|
|
20230612,150100,135256165,3620,3620,3620,3620,0
|
|
20230612,150000,135256165,3620,3620,3620,3620,8
|
|
20230612,145900,135227205,3620,3620,3620,3620,0
|
|
20230612,145800,135227205,3620,3620,3620,3620,0
|
|
20230612,145700,135227205,3620,3620,3620,3620,0
|
|
20230612,145600,135227205,3620,3620,3620,3620,20
|
|
20230612,145500,135154805,3620,3620,3620,3620,0
|
|
20230612,145400,135154805,3620,3620,3620,3620,0
|
|
20230612,145300,135154805,3620,3620,3620,3620,0
|
|
20230612,145200,135154805,3620,3620,3620,3620,0
|
|
20230612,145100,135154805,3620,3620,3620,3620,0
|
|
20230612,145000,135154805,3620,3620,3620,3620,0
|
|
20230612,144900,135154805,3620,3620,3620,3620,0
|
|
20230612,144800,135154805,3620,3620,3620,3620,0
|
|
20230612,144700,135154805,3620,3620,3620,3620,0
|
|
20230612,144600,135154805,3620,3620,3620,3620,0
|
|
20230612,144500,135154805,3620,3620,3620,3620,2
|
|
20230612,144400,135147565,3620,3620,3620,3620,0
|
|
20230612,144300,135147565,3620,3620,3620,3620,250
|
|
20230612,144200,134242565,3620,3620,3620,3620,246
|
|
20230612,144100,133352045,3620,3620,3620,3620,0
|
|
20230612,144000,133352045,3620,3620,3620,3620,0
|
|
20230612,143900,133352045,3620,3620,3620,3620,1
|
|
20230612,143800,133348425,3615,3615,3615,3615,7
|
|
20230612,143700,133323120,3620,3620,3620,3620,1
|
|
20230612,143600,133319500,3615,3615,3615,3615,0
|
|
20230612,143500,133319500,3615,3615,3615,3615,0
|
|
20230612,143400,133319500,3615,3615,3615,3615,0
|
|
20230612,143300,133319500,3615,3615,3615,3615,0
|
|
20230612,143200,133319500,3615,3615,3615,3615,179
|
|
20230612,143100,132672415,3620,3620,3620,3620,0
|
|
20230612,143000,132672415,3620,3620,3620,3620,0
|
|
20230612,142900,132672415,3620,3620,3620,3620,0
|
|
20230612,142800,132672415,3620,3620,3620,3620,0
|
|
20230612,142700,132672415,3620,3620,3620,3620,0
|
|
20230612,142600,132672415,3620,3620,3620,3620,0
|
|
20230612,142500,132672415,3620,3620,3620,3620,0
|
|
20230612,142400,132672415,3620,3620,3620,3620,0
|
|
20230612,142300,132672415,3620,3620,3620,3620,0
|
|
20230612,142200,132672415,3620,3620,3620,3620,0
|
|
20230612,142100,132672415,3620,3620,3620,3620,0
|
|
20230612,142000,132672415,3620,3620,3620,3620,0
|
|
20230612,141900,132672415,3620,3620,3620,3620,0
|
|
20230612,141800,132672415,3620,3620,3620,3620,0
|
|
20230612,141700,132672415,3620,3620,3620,3620,0
|
|
20230612,141600,132672415,3620,3620,3620,3620,0
|
|
20230612,141500,132672415,3620,3620,3620,3620,0
|
|
20230612,141400,132672415,3620,3620,3620,3620,0
|
|
20230612,141300,132672415,3620,3620,3620,3620,0
|
|
20230612,141200,132672415,3620,3620,3620,3620,0
|
|
20230612,141100,132672415,3620,3620,3620,3620,0
|
|
20230612,141000,132672415,3620,3620,3620,3620,0
|
|
20230612,140900,132672415,3620,3620,3620,3620,0
|
|
20230612,140800,132672415,3620,3620,3620,3620,0
|
|
20230612,140700,132672415,3620,3620,3620,3620,0
|
|
20230612,140600,132672415,3620,3620,3620,3620,0
|
|
20230612,140500,132672415,3620,3620,3620,3620,0
|
|
20230612,140400,132672415,3620,3620,3620,3620,0
|
|
20230612,140300,132672415,3620,3620,3620,3620,0
|
|
20230612,140200,132672415,3620,3620,3620,3620,1
|
|
20230612,140100,132668795,3620,3620,3620,3620,4
|
|
20230612,140000,132654315,3615,3615,3615,3615,7029
|
|
20230612,135900,107244480,3615,3615,3615,3615,198
|
|
20230612,135800,106528710,3620,3620,3620,3620,50
|
|
20230612,135700,106347710,3620,3620,3620,3620,0
|
|
20230612,135600,106347710,3620,3620,3620,3620,239
|
|
20230612,135500,105482530,3620,3620,3620,3620,496
|
|
20230612,135400,103687010,3625,3625,3625,3625,0
|
|
20230612,135300,103687010,3625,3625,3625,3625,0
|
|
20230612,135200,103687010,3625,3625,3625,3625,0
|
|
20230612,135100,103687010,3625,3625,3625,3625,0
|
|
20230612,135000,103687010,3625,3625,3625,3625,0
|
|
20230612,134900,103687010,3625,3625,3625,3625,0
|
|
20230612,134800,103687010,3625,3625,3625,3625,0
|
|
20230612,134700,103687010,3625,3625,3625,3625,0
|
|
20230612,134600,103687010,3625,3625,3625,3625,0
|
|
20230612,134500,103687010,3625,3625,3625,3625,0
|
|
20230612,134400,103687010,3625,3625,3625,3625,0
|
|
20230612,134300,103687010,3625,3625,3625,3625,0
|
|
20230612,134200,103687010,3625,3625,3625,3625,0
|
|
20230612,134100,103687010,3625,3625,3625,3625,0
|
|
20230612,134000,103687010,3625,3625,3625,3625,0
|
|
20230612,133900,103687010,3625,3625,3625,3625,0
|
|
20230612,133800,103687010,3625,3625,3625,3625,0
|
|
20230612,133700,103687010,3625,3625,3625,3625,0
|
|
20230612,133600,103687010,3625,3625,3625,3625,1
|
|
20230612,133500,103683385,3620,3620,3620,3620,0
|
|
20230612,133400,103683385,3620,3620,3620,3620,0
|
|
20230612,133300,103683385,3620,3620,3620,3620,0
|
|
20230612,133200,103683385,3620,3620,3620,3620,0
|
|
20230612,133100,103683385,3620,3620,3620,3620,0
|
|
20230612,133000,103683385,3620,3620,3620,3620,0
|
|
20230612,132900,103683385,3620,3620,3620,3620,0
|
|
20230612,132800,103683385,3620,3620,3620,3620,40
|
|
20230612,132700,103538585,3620,3620,3620,3620,300
|
|
20230612,132600,102452585,3620,3620,3620,3620,200
|
|
20230612,132500,101728585,3620,3620,3620,3620,59
|
|
20230612,132400,101515005,3625,3625,3625,3625,0
|
|
20230612,132300,101515005,3625,3625,3625,3625,3
|
|
20230612,132200,101504130,3625,3625,3625,3625,0
|
|
20230612,132100,101504130,3625,3625,3625,3625,550
|
|
20230612,132000,99510380,3625,3625,3625,3625,1
|
|
20230612,131900,99506755,3620,3620,3620,3620,0
|
|
20230612,131800,99506755,3620,3620,3620,3620,0
|
|
20230612,131700,99506755,3620,3620,3620,3620,0
|
|
20230612,131600,99506755,3620,3620,3620,3620,0
|
|
20230612,131500,99506755,3620,3620,3620,3620,0
|
|
20230612,131400,99506755,3620,3620,3620,3620,215
|
|
20230612,131300,98728455,3620,3620,3620,3620,0
|
|
20230612,131200,98728455,3620,3620,3620,3620,0
|
|
20230612,131100,98728455,3620,3620,3620,3620,0
|
|
20230612,131000,98728455,3620,3620,3620,3620,0
|
|
20230612,130900,98728455,3620,3620,3620,3620,0
|
|
20230612,130800,98728455,3620,3620,3620,3620,600
|
|
20230612,130700,96556455,3620,3620,3620,3620,0
|
|
20230612,130600,96556455,3620,3620,3620,3620,0
|
|
20230612,130500,96556455,3620,3620,3620,3620,0
|
|
20230612,130400,96556455,3620,3620,3620,3620,0
|
|
20230612,130300,96556455,3620,3620,3620,3620,0
|
|
20230612,130200,96556455,3620,3620,3620,3620,0
|
|
20230612,130100,96556455,3620,3620,3620,3620,0
|
|
20230612,130000,96556455,3620,3620,3620,3620,48
|
|
20230612,125900,96382695,3620,3620,3620,3620,0
|
|
20230612,125800,96382695,3620,3620,3620,3620,16
|
|
20230612,125700,96324775,3620,3620,3620,3620,0
|
|
20230612,125600,96324775,3620,3620,3620,3620,0
|
|
20230612,125500,96324775,3620,3620,3620,3620,3
|
|
20230612,125400,96313915,3620,3620,3620,3620,0
|
|
20230612,125300,96313915,3620,3620,3620,3620,0
|
|
20230612,125200,96313915,3620,3620,3620,3620,0
|
|
20230612,125100,96313915,3620,3620,3620,3620,50
|
|
20230612,125000,96132915,3620,3620,3620,3620,0
|
|
20230612,124900,96132915,3620,3620,3620,3620,0
|
|
20230612,124800,96132915,3620,3620,3620,3620,0
|
|
20230612,124700,96132915,3620,3620,3620,3620,0
|
|
20230612,124600,96132915,3620,3620,3620,3620,0
|
|
20230612,124500,96132915,3620,3620,3620,3620,302
|
|
20230612,124400,95039675,3620,3620,3620,3620,0
|
|
20230612,124300,95039675,3620,3620,3620,3620,177
|
|
20230612,124200,94398935,3625,3625,3625,3625,0
|
|
20230612,124100,94398935,3625,3625,3625,3625,0
|
|
20230612,124000,94398935,3625,3625,3625,3625,0
|
|
20230612,123900,94398935,3625,3625,3625,3625,0
|
|
20230612,123800,94398935,3625,3625,3625,3625,0
|
|
20230612,123700,94398935,3625,3625,3625,3625,0
|
|
20230612,123600,94398935,3625,3625,3625,3625,0
|
|
20230612,123500,94398935,3625,3625,3625,3625,0
|
|
20230612,123400,94398935,3625,3625,3625,3625,0
|
|
20230612,123300,94398935,3625,3625,3625,3625,0
|
|
20230612,123200,94398935,3625,3625,3625,3625,0
|
|
20230612,123100,94398935,3625,3625,3625,3625,0
|
|
20230612,123000,94398935,3625,3625,3625,3625,0
|
|
20230612,122900,94398935,3625,3625,3625,3625,0
|
|
20230612,122800,94398935,3625,3625,3625,3625,0
|
|
20230612,122700,94398935,3625,3625,3625,3625,0
|
|
20230612,122600,94398935,3625,3625,3625,3625,0
|
|
20230612,122500,94398935,3625,3625,3625,3625,0
|
|
20230612,122400,94398935,3625,3625,3625,3625,0
|
|
20230612,122300,94398935,3625,3625,3625,3625,0
|
|
20230612,122200,94398935,3625,3625,3625,3625,0
|
|
20230612,122100,94398935,3625,3625,3625,3625,0
|
|
20230612,122000,94398935,3625,3625,3625,3625,0
|
|
20230612,121900,94398935,3625,3625,3625,3625,1
|
|
20230612,121800,94395310,3620,3620,3620,3620,300
|
|
20230612,121700,93309310,3625,3625,3625,3625,0
|
|
20230612,121600,93309310,3625,3625,3625,3625,0
|
|
20230612,121500,93309310,3625,3625,3625,3625,2
|
|
20230612,121400,93302060,3625,3625,3625,3625,0
|
|
20230612,121300,93302060,3625,3625,3625,3625,0
|
|
20230612,121200,93302060,3625,3625,3625,3625,0
|
|
20230612,121100,93302060,3625,3625,3625,3625,0
|
|
20230612,121000,93302060,3625,3625,3625,3625,0
|
|
20230612,120900,93302060,3625,3625,3625,3625,0
|
|
20230612,120800,93302060,3625,3625,3625,3625,0
|
|
20230612,120700,93302060,3625,3625,3625,3625,0
|
|
20230612,120600,93302060,3625,3625,3625,3625,0
|
|
20230612,120500,93302060,3625,3625,3625,3625,0
|
|
20230612,120400,93302060,3625,3625,3625,3625,0
|
|
20230612,120300,93302060,3625,3625,3625,3625,0
|
|
20230612,120200,93302060,3625,3625,3625,3625,0
|
|
20230612,120100,93302060,3625,3625,3625,3625,50
|
|
20230612,120000,93120810,3625,3625,3625,3625,0
|
|
20230612,115900,93120810,3625,3625,3625,3625,0
|
|
20230612,115800,93120810,3625,3625,3625,3625,0
|
|
20230612,115700,93120810,3625,3625,3625,3625,0
|
|
20230612,115600,93120810,3625,3625,3625,3625,0
|
|
20230612,115500,93120810,3625,3625,3625,3625,0
|
|
20230612,115400,93120810,3625,3625,3625,3625,0
|
|
20230612,115300,93120810,3625,3625,3625,3625,0
|
|
20230612,115200,93120810,3625,3625,3625,3625,0
|
|
20230612,115100,93120810,3625,3625,3625,3625,1
|
|
20230612,115000,93117185,3620,3620,3620,3620,500
|
|
20230612,114900,91307185,3625,3625,3625,3625,0
|
|
20230612,114800,91307185,3625,3625,3625,3625,0
|
|
20230612,114700,91307185,3625,3625,3625,3625,0
|
|
20230612,114600,91307185,3625,3625,3625,3625,0
|
|
20230612,114500,91307185,3625,3625,3625,3625,0
|
|
20230612,114400,91307185,3625,3625,3625,3625,0
|
|
20230612,114300,91307185,3625,3625,3625,3625,1
|
|
20230612,114200,91303560,3620,3620,3620,3620,405
|
|
20230612,114100,89837460,3625,3625,3625,3625,0
|
|
20230612,114000,89837460,3625,3625,3625,3625,0
|
|
20230612,113900,89837460,3625,3625,3625,3625,0
|
|
20230612,113800,89837460,3625,3625,3625,3625,0
|
|
20230612,113700,89837460,3625,3625,3625,3625,1
|
|
20230612,113600,89833835,3620,3620,3620,3620,0
|
|
20230612,113500,89833835,3620,3620,3620,3620,130
|
|
20230612,113400,89363235,3620,3630,3630,3620,360
|
|
20230612,113300,88060025,3620,3620,3620,3620,11
|
|
20230612,113200,88020205,3620,3620,3620,3620,390
|
|
20230612,113100,86608405,3630,3630,3630,3630,1
|
|
20230612,113000,86604775,3630,3630,3630,3630,0
|
|
20230612,112900,86604775,3630,3630,3630,3630,0
|
|
20230612,112800,86604775,3630,3630,3630,3630,1
|
|
20230612,112700,86601145,3630,3630,3630,3630,50
|
|
20230612,112600,86419645,3630,3630,3630,3630,15
|
|
20230612,112500,86365195,3630,3630,3630,3630,0
|
|
20230612,112400,86365195,3630,3630,3630,3630,1
|
|
20230612,112300,86361565,3625,3625,3625,3625,0
|
|
20230612,112200,86361565,3625,3625,3625,3625,0
|
|
20230612,112100,86361565,3625,3625,3625,3625,0
|
|
20230612,112000,86361565,3625,3625,3625,3625,0
|
|
20230612,111900,86361565,3625,3625,3625,3625,0
|
|
20230612,111800,86361565,3625,3625,3625,3625,0
|
|
20230612,111700,86361565,3625,3625,3625,3625,200
|
|
20230612,111600,85636565,3625,3625,3625,3625,0
|
|
20230612,111500,85636565,3625,3625,3625,3625,1
|
|
20230612,111400,85632940,3620,3620,3620,3620,100
|
|
20230612,111300,85270940,3625,3620,3625,3620,11
|
|
20230612,111200,85231115,3625,3625,3625,3625,0
|
|
20230612,111100,85231115,3625,3625,3625,3625,0
|
|
20230612,111000,85231115,3625,3625,3625,3625,3
|
|
20230612,110900,85220240,3625,3625,3625,3625,11
|
|
20230612,110800,85180365,3625,3625,3625,3625,0
|
|
20230612,110700,85180365,3625,3625,3625,3625,28
|
|
20230612,110600,85078865,3620,3620,3620,3620,0
|
|
20230612,110500,85078865,3620,3625,3625,3620,53
|
|
20230612,110400,84886745,3625,3625,3625,3625,0
|
|
20230612,110300,84886745,3625,3625,3625,3625,1
|
|
20230612,110200,84883120,3620,3625,3625,3620,424
|
|
20230612,110100,83348235,3620,3620,3620,3620,1
|
|
20230612,110000,83344615,3620,3620,3620,3620,205
|
|
20230612,105900,82602515,3630,3630,3630,3630,0
|
|
20230612,105800,82602515,3630,3630,3630,3630,0
|
|
20230612,105700,82602515,3630,3630,3630,3630,0
|
|
20230612,105600,82602515,3630,3630,3630,3630,0
|
|
20230612,105500,82602515,3630,3630,3630,3630,0
|
|
20230612,105400,82602515,3630,3630,3630,3630,0
|
|
20230612,105300,82602515,3630,3630,3630,3630,2
|
|
20230612,105200,82595255,3625,3625,3625,3625,542
|
|
20230612,105100,80630505,3630,3630,3630,3630,0
|
|
20230612,105000,80630505,3630,3630,3630,3630,1
|
|
20230612,104900,80626875,3630,3630,3630,3630,0
|
|
20230612,104800,80626875,3630,3630,3630,3630,1
|
|
20230612,104700,80623245,3630,3630,3630,3630,0
|
|
20230612,104600,80623245,3630,3630,3630,3630,0
|
|
20230612,104500,80623245,3630,3630,3630,3630,0
|
|
20230612,104400,80623245,3630,3630,3630,3630,0
|
|
20230612,104300,80623245,3630,3630,3630,3630,0
|
|
20230612,104200,80623245,3630,3630,3630,3630,1
|
|
20230612,104100,80619615,3625,3625,3625,3625,0
|
|
20230612,104000,80619615,3625,3625,3625,3625,0
|
|
20230612,103900,80619615,3625,3625,3625,3625,0
|
|
20230612,103800,80619615,3625,3625,3625,3625,0
|
|
20230612,103700,80619615,3625,3625,3625,3625,2
|
|
20230612,103600,80612365,3625,3625,3625,3625,0
|
|
20230612,103500,80612365,3625,3625,3625,3625,0
|
|
20230612,103400,80612365,3625,3625,3625,3625,1535
|
|
20230612,103300,75047990,3625,3625,3625,3625,0
|
|
20230612,103200,75047990,3625,3625,3625,3625,0
|
|
20230612,103100,75047990,3625,3625,3625,3625,1
|
|
20230612,103000,75044365,3620,3620,3620,3620,1
|
|
20230612,102900,75040745,3620,3620,3620,3620,1
|
|
20230612,102800,75037125,3620,3620,3620,3620,28
|
|
20230612,102700,74935765,3620,3620,3620,3620,0
|
|
20230612,102600,74935765,3620,3620,3620,3620,0
|
|
20230612,102500,74935765,3620,3620,3620,3620,0
|
|
20230612,102400,74935765,3620,3620,3620,3620,0
|
|
20230612,102300,74935765,3620,3620,3620,3620,1
|
|
20230612,102200,74932145,3615,3615,3615,3615,0
|
|
20230612,102100,74932145,3615,3615,3615,3615,340
|
|
20230612,102000,73703045,3620,3620,3620,3620,351
|
|
20230612,101900,72432425,3625,3625,3625,3625,1
|
|
20230612,101800,72428800,3620,3620,3620,3620,0
|
|
20230612,101700,72428800,3620,3625,3625,3620,179
|
|
20230612,101600,71780720,3625,3625,3625,3625,0
|
|
20230612,101500,71780720,3625,3625,3625,3625,0
|
|
20230612,101400,71780720,3625,3625,3625,3625,0
|
|
20230612,101300,71780720,3625,3625,3625,3625,1
|
|
20230612,101200,71777095,3625,3625,3625,3625,0
|
|
20230612,101100,71777095,3625,3625,3625,3625,0
|
|
20230612,101000,71777095,3625,3625,3625,3625,1
|
|
20230612,100900,71773470,3620,3620,3620,3620,122
|
|
20230612,100800,71331830,3625,3625,3625,3625,1
|
|
20230612,100700,71328205,3620,3620,3620,3620,0
|
|
20230612,100600,71328205,3620,3620,3620,3620,0
|
|
20230612,100500,71328205,3620,3620,3620,3620,0
|
|
20230612,100400,71328205,3620,3620,3620,3620,260
|
|
20230612,100300,70387005,3620,3620,3620,3620,0
|
|
20230612,100200,70387005,3620,3620,3620,3620,0
|
|
20230612,100100,70387005,3620,3620,3620,3620,20
|
|
20230612,100000,70314605,3620,3620,3620,3620,0
|
|
20230612,095900,70314605,3620,3620,3620,3620,1000
|
|
20230612,095800,66694605,3620,3620,3620,3620,0
|
|
20230612,095700,66694605,3620,3620,3620,3620,0
|
|
20230612,095600,66694605,3620,3620,3620,3620,0
|
|
20230612,095500,66694605,3620,3620,3620,3620,1
|
|
20230612,095400,66690985,3620,3620,3620,3620,300
|
|
20230612,095300,65604985,3620,3620,3620,3620,0
|
|
20230612,095200,65604985,3620,3620,3620,3620,0
|
|
20230612,095100,65604985,3620,3620,3620,3620,0
|
|
20230612,095000,65604985,3620,3620,3620,3620,4
|
|
20230612,094900,65590505,3620,3620,3620,3620,0
|
|
20230612,094800,65590505,3620,3620,3620,3620,0
|
|
20230612,094700,65590505,3620,3620,3620,3620,0
|
|
20230612,094600,65590505,3620,3620,3620,3620,0
|
|
20230612,094500,65590505,3620,3615,3620,3615,205
|
|
20230612,094400,64849415,3615,3615,3615,3610,904
|
|
20230612,094300,61585955,3615,3615,3615,3615,0
|
|
20230612,094200,61585955,3615,3615,3615,3615,6
|
|
20230612,094100,61564265,3610,3610,3610,3610,300
|
|
20230612,094000,60481265,3610,3620,3620,3610,900
|
|
20230612,093900,57229110,3620,3620,3620,3620,0
|
|
20230612,093800,57229110,3620,3620,3620,3620,37
|
|
20230612,093700,57095170,3620,3620,3620,3620,0
|
|
20230612,093600,57095170,3620,3615,3620,3615,3
|
|
20230612,093500,57084315,3620,3620,3620,3620,0
|
|
20230612,093400,57084315,3620,3620,3620,3620,3
|
|
20230612,093300,57073455,3615,3615,3615,3615,1713
|
|
20230612,093200,50880960,3615,3615,3615,3615,1
|
|
20230612,093100,50877345,3615,3615,3615,3615,100
|
|
20230612,093000,50515845,3610,3610,3610,3610,0
|
|
20230612,092900,50515845,3610,3610,3610,3610,0
|
|
20230612,092800,50515845,3610,3610,3610,3610,0
|
|
20230612,092700,50515845,3610,3610,3610,3610,1000
|
|
20230612,092600,46905845,3615,3615,3615,3615,1
|
|
20230612,092500,46902230,3610,3610,3610,3610,0
|
|
20230612,092400,46902230,3610,3610,3610,3610,500
|
|
20230612,092300,45097230,3615,3610,3615,3610,2210
|
|
20230612,092200,37119125,3610,3610,3610,3610,874
|
|
20230612,092100,33963985,3615,3615,3615,3615,87
|
|
20230612,092000,33649480,3615,3615,3615,3615,9
|
|
20230612,091900,33616945,3615,3615,3615,3615,7
|
|
20230612,091800,33591640,3615,3615,3615,3615,1
|
|
20230612,091700,33588025,3610,3620,3620,3610,5549
|
|
20230612,091600,13556125,3610,3610,3610,3610,1
|
|
20230612,091500,13552515,3615,3615,3615,3615,30
|
|
20230612,091400,13444065,3615,3615,3615,3615,0
|
|
20230612,091300,13444065,3615,3615,3615,3615,0
|
|
20230612,091200,13444065,3615,3615,3615,3615,511
|
|
20230612,091100,11596800,3615,3615,3615,3615,376
|
|
20230612,091000,10237560,3615,3620,3620,3615,277
|
|
20230612,090900,9236155,3620,3620,3620,3620,0
|
|
20230612,090800,9236155,3620,3620,3620,3620,54
|
|
20230612,090700,9040675,3615,3615,3615,3615,1
|
|
20230612,090600,9037060,3615,3615,3615,3615,0
|
|
20230612,090500,9037060,3615,3615,3615,3615,0
|
|
20230612,090400,9037060,3615,3615,3615,3615,312
|
|
20230612,090300,7909180,3615,3620,3620,3615,1000
|
|
20230612,090200,4293065,3620,3620,3620,3620,0
|
|
20230612,090100,4293065,3620,3620,3620,3615,878
|
|
20230612,090000,1114960,3620,3620,3620,3620,308
|