659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195600,158769855,3625,3625,3625,3625,473
|
|
20230613,195500,158769855,3625,3625,3625,3625,0
|
|
20230613,195400,158769855,3625,3625,3625,3625,0
|
|
20230613,195300,158769855,3625,3625,3625,3625,0
|
|
20230613,195200,158769855,3625,3625,3625,3625,0
|
|
20230613,195100,158769855,3625,3625,3625,3625,0
|
|
20230613,195000,158769855,3625,3625,3625,3625,0
|
|
20230613,194900,158769855,3625,3625,3625,3625,0
|
|
20230613,194800,158769855,3625,3625,3625,3625,0
|
|
20230613,194700,158769855,3625,3625,3625,3625,0
|
|
20230613,194600,158769855,3625,3625,3625,3625,0
|
|
20230613,194500,158769855,3625,3625,3625,3625,0
|
|
20230613,194400,158769855,3625,3625,3625,3625,0
|
|
20230613,194300,158769855,3625,3625,3625,3625,0
|
|
20230613,194200,158769855,3625,3625,3625,3625,0
|
|
20230613,194100,158769855,3625,3625,3625,3625,0
|
|
20230613,194000,158769855,3625,3625,3625,3625,0
|
|
20230613,193900,158769855,3625,3625,3625,3625,0
|
|
20230613,193800,158769855,3625,3625,3625,3625,0
|
|
20230613,193700,158769855,3625,3625,3625,3625,0
|
|
20230613,193600,158769855,3625,3625,3625,3625,0
|
|
20230613,193500,158769855,3625,3625,3625,3625,0
|
|
20230613,193400,158769855,3625,3625,3625,3625,0
|
|
20230613,193300,158769855,3625,3625,3625,3625,0
|
|
20230613,193200,158769855,3625,3625,3625,3625,0
|
|
20230613,193100,158769855,3625,3625,3625,3625,0
|
|
20230613,193000,158769855,3625,3625,3625,3625,0
|
|
20230613,192900,158769855,3625,3625,3625,3625,0
|
|
20230613,192800,158769855,3625,3625,3625,3625,0
|
|
20230613,192700,158769855,3625,3625,3625,3625,0
|
|
20230613,192600,158769855,3625,3625,3625,3625,473
|
|
20230613,192500,158769855,3625,3625,3625,3625,0
|
|
20230613,192400,158769855,3625,3625,3625,3625,0
|
|
20230613,192300,158769855,3625,3625,3625,3625,0
|
|
20230613,192200,158769855,3625,3625,3625,3625,0
|
|
20230613,192100,158769855,3625,3625,3625,3625,0
|
|
20230613,192000,158769855,3625,3625,3625,3625,0
|
|
20230613,191900,158769855,3625,3625,3625,3625,0
|
|
20230613,191800,158769855,3625,3625,3625,3625,0
|
|
20230613,191700,158769855,3625,3625,3625,3625,0
|
|
20230613,191600,158769855,3625,3625,3625,3625,0
|
|
20230613,191500,158769855,3625,3625,3625,3625,0
|
|
20230613,191400,158769855,3625,3625,3625,3625,0
|
|
20230613,191300,158769855,3625,3625,3625,3625,0
|
|
20230613,191200,158769855,3625,3625,3625,3625,0
|
|
20230613,191100,158769855,3625,3625,3625,3625,0
|
|
20230613,191000,158769855,3625,3625,3625,3625,0
|
|
20230613,190900,158769855,3625,3625,3625,3625,0
|
|
20230613,190800,158769855,3625,3625,3625,3625,0
|
|
20230613,190700,158769855,3625,3625,3625,3625,0
|
|
20230613,190600,158769855,3625,3625,3625,3625,0
|
|
20230613,190500,158769855,3625,3625,3625,3625,0
|
|
20230613,190400,158769855,3625,3625,3625,3625,0
|
|
20230613,190300,158769855,3625,3625,3625,3625,0
|
|
20230613,190200,158769855,3625,3625,3625,3625,0
|
|
20230613,190100,158769855,3625,3625,3625,3625,0
|
|
20230613,190000,158769855,3625,3625,3625,3625,0
|
|
20230613,185900,158769855,3625,3625,3625,3625,0
|
|
20230613,185800,158769855,3625,3625,3625,3625,0
|
|
20230613,185700,158769855,3625,3625,3625,3625,0
|
|
20230613,185600,158769855,3625,3625,3625,3625,473
|
|
20230613,185500,158769855,3625,3625,3625,3625,0
|
|
20230613,185400,158769855,3625,3625,3625,3625,0
|
|
20230613,185300,158769855,3625,3625,3625,3625,0
|
|
20230613,185200,158769855,3625,3625,3625,3625,0
|
|
20230613,185100,158769855,3625,3625,3625,3625,0
|
|
20230613,185000,158769855,3625,3625,3625,3625,0
|
|
20230613,184900,158769855,3625,3625,3625,3625,0
|
|
20230613,184800,158769855,3625,3625,3625,3625,0
|
|
20230613,184700,158769855,3625,3625,3625,3625,0
|
|
20230613,184600,158769855,3625,3625,3625,3625,0
|
|
20230613,184500,158769855,3625,3625,3625,3625,0
|
|
20230613,184400,158769855,3625,3625,3625,3625,0
|
|
20230613,184300,158769855,3625,3625,3625,3625,0
|
|
20230613,184200,158769855,3625,3625,3625,3625,0
|
|
20230613,184100,158769855,3625,3625,3625,3625,0
|
|
20230613,184000,158769855,3625,3625,3625,3625,0
|
|
20230613,183900,158769855,3625,3625,3625,3625,0
|
|
20230613,183800,158769855,3625,3625,3625,3625,0
|
|
20230613,183700,158769855,3625,3625,3625,3625,0
|
|
20230613,183600,158769855,3625,3625,3625,3625,0
|
|
20230613,183500,158769855,3625,3625,3625,3625,0
|
|
20230613,183400,158769855,3625,3625,3625,3625,0
|
|
20230613,183300,158769855,3625,3625,3625,3625,0
|
|
20230613,183200,158769855,3625,3625,3625,3625,0
|
|
20230613,183100,158769855,3625,3625,3625,3625,0
|
|
20230613,183000,158769855,3625,3625,3625,3625,0
|
|
20230613,182900,158769855,3625,3625,3625,3625,0
|
|
20230613,182800,158769855,3625,3625,3625,3625,0
|
|
20230613,182700,158769855,3625,3625,3625,3625,0
|
|
20230613,182600,158769855,3625,3625,3625,3625,473
|
|
20230613,182500,158769855,3625,3625,3625,3625,0
|
|
20230613,182400,158769855,3625,3625,3625,3625,0
|
|
20230613,182300,158769855,3625,3625,3625,3625,0
|
|
20230613,182200,158769855,3625,3625,3625,3625,0
|
|
20230613,182100,158769855,3625,3625,3625,3625,0
|
|
20230613,182000,158769855,3625,3625,3625,3625,0
|
|
20230613,181900,158769855,3625,3625,3625,3625,0
|
|
20230613,181800,158769855,3625,3625,3625,3625,0
|
|
20230613,181700,158769855,3625,3625,3625,3625,0
|
|
20230613,181600,158769855,3625,3625,3625,3625,0
|
|
20230613,181500,158769855,3625,3625,3625,3625,0
|
|
20230613,181400,158769855,3625,3625,3625,3625,0
|
|
20230613,181300,158769855,3625,3625,3625,3625,0
|
|
20230613,181200,158769855,3625,3625,3625,3625,0
|
|
20230613,181100,158769855,3625,3625,3625,3625,0
|
|
20230613,181000,158769855,3625,3625,3625,3625,0
|
|
20230613,180900,158769855,3625,3625,3625,3625,0
|
|
20230613,180800,158769855,3625,3625,3625,3625,0
|
|
20230613,180700,158769855,3625,3625,3625,3625,0
|
|
20230613,180600,158769855,3625,3625,3625,3625,0
|
|
20230613,180500,158769855,3625,3625,3625,3625,0
|
|
20230613,180400,158769855,3625,3625,3625,3625,0
|
|
20230613,180300,158769855,3625,3625,3625,3625,0
|
|
20230613,180200,158769855,3625,3625,3625,3625,0
|
|
20230613,180100,158769855,3625,3625,3625,3625,0
|
|
20230613,180000,158769855,3625,3625,3625,3625,0
|
|
20230613,175900,158769855,3625,3625,3625,3625,0
|
|
20230613,175800,158769855,3625,3625,3625,3625,0
|
|
20230613,175700,158769855,3625,3625,3625,3625,0
|
|
20230613,175600,158769855,3625,3625,3625,3625,473
|
|
20230613,175500,158769855,3625,3625,3625,3625,0
|
|
20230613,175400,158769855,3625,3625,3625,3625,0
|
|
20230613,175300,158769855,3625,3625,3625,3625,0
|
|
20230613,175200,158769855,3625,3625,3625,3625,0
|
|
20230613,175100,158769855,3625,3625,3625,3625,0
|
|
20230613,175000,158769855,3625,3625,3625,3625,0
|
|
20230613,174900,158769855,3625,3625,3625,3625,0
|
|
20230613,174800,158769855,3625,3625,3625,3625,0
|
|
20230613,174700,158769855,3625,3625,3625,3625,0
|
|
20230613,174600,158769855,3625,3625,3625,3625,0
|
|
20230613,174500,158769855,3625,3625,3625,3625,0
|
|
20230613,174400,158769855,3625,3625,3625,3625,0
|
|
20230613,174300,158769855,3625,3625,3625,3625,0
|
|
20230613,174200,158769855,3625,3625,3625,3625,0
|
|
20230613,174100,158769855,3625,3625,3625,3625,0
|
|
20230613,174000,158769855,3625,3625,3625,3625,0
|
|
20230613,173900,158769855,3625,3625,3625,3625,0
|
|
20230613,173800,158769855,3625,3625,3625,3625,0
|
|
20230613,173700,158769855,3625,3625,3625,3625,0
|
|
20230613,173600,158769855,3625,3625,3625,3625,0
|
|
20230613,173500,158769855,3625,3625,3625,3625,0
|
|
20230613,173400,158769855,3625,3625,3625,3625,0
|
|
20230613,173300,158769855,3625,3625,3625,3625,0
|
|
20230613,173200,158769855,3625,3625,3625,3625,0
|
|
20230613,173100,158769855,3625,3625,3625,3625,0
|
|
20230613,173000,158769855,3625,3625,3625,3625,0
|
|
20230613,172900,158769855,3625,3625,3625,3625,0
|
|
20230613,172800,158769855,3625,3625,3625,3625,0
|
|
20230613,172700,158769855,3625,3625,3625,3625,0
|
|
20230613,172600,158769855,3625,3625,3625,3625,473
|
|
20230613,172500,158769855,3625,3625,3625,3625,0
|
|
20230613,172400,158769855,3625,3625,3625,3625,0
|
|
20230613,172300,158769855,3625,3625,3625,3625,0
|
|
20230613,172200,158769855,3625,3625,3625,3625,0
|
|
20230613,172100,158769855,3625,3625,3625,3625,0
|
|
20230613,172000,158769855,3625,3625,3625,3625,0
|
|
20230613,171900,158769855,3625,3625,3625,3625,0
|
|
20230613,171800,158769855,3625,3625,3625,3625,0
|
|
20230613,171700,158769855,3625,3625,3625,3625,0
|
|
20230613,171600,158769855,3625,3625,3625,3625,0
|
|
20230613,171500,158769855,3625,3625,3625,3625,0
|
|
20230613,171400,158769855,3625,3625,3625,3625,0
|
|
20230613,171300,158769855,3625,3625,3625,3625,0
|
|
20230613,171200,158769855,3625,3625,3625,3625,0
|
|
20230613,171100,158769855,3625,3625,3625,3625,0
|
|
20230613,171000,158769855,3625,3625,3625,3625,0
|
|
20230613,170900,158769855,3625,3625,3625,3625,0
|
|
20230613,170800,158769855,3625,3625,3625,3625,0
|
|
20230613,170700,158769855,3625,3625,3625,3625,0
|
|
20230613,170600,158769855,3625,3625,3625,3625,0
|
|
20230613,170500,158769855,3625,3625,3625,3625,0
|
|
20230613,170400,158769855,3625,3625,3625,3625,0
|
|
20230613,170300,158769855,3625,3625,3625,3625,0
|
|
20230613,170200,158769855,3625,3625,3625,3625,0
|
|
20230613,170100,158769855,3625,3625,3625,3625,0
|
|
20230613,170000,158769855,3625,3625,3625,3625,0
|
|
20230613,165900,158769855,3625,3625,3625,3625,0
|
|
20230613,165800,158769855,3625,3625,3625,3625,0
|
|
20230613,165700,158769855,3625,3625,3625,3625,0
|
|
20230613,165600,158769855,3625,3625,3625,3625,473
|
|
20230613,165500,158769855,3625,3625,3625,3625,0
|
|
20230613,165400,158769855,3625,3625,3625,3625,0
|
|
20230613,165300,158769855,3625,3625,3625,3625,0
|
|
20230613,165200,158769855,3625,3625,3625,3625,0
|
|
20230613,165100,158769855,3625,3625,3625,3625,0
|
|
20230613,165000,158769855,3625,3625,3625,3625,0
|
|
20230613,164900,158769855,3625,3625,3625,3625,0
|
|
20230613,164800,158769855,3625,3625,3625,3625,0
|
|
20230613,164700,158769855,3625,3625,3625,3625,0
|
|
20230613,164600,158769855,3625,3625,3625,3625,0
|
|
20230613,164500,158769855,3625,3625,3625,3625,0
|
|
20230613,164400,158769855,3625,3625,3625,3625,0
|
|
20230613,164300,158769855,3625,3625,3625,3625,0
|
|
20230613,164200,158769855,3625,3625,3625,3625,0
|
|
20230613,164100,158769855,3625,3625,3625,3625,0
|
|
20230613,164000,158769855,3625,3625,3625,3625,0
|
|
20230613,163900,158769855,3625,3625,3625,3625,0
|
|
20230613,163800,158769855,3625,3625,3625,3625,0
|
|
20230613,163700,158769855,3625,3625,3625,3625,0
|
|
20230613,163600,158769855,3625,3625,3625,3625,0
|
|
20230613,163500,158769855,3625,3625,3625,3625,0
|
|
20230613,163400,158769855,3625,3625,3625,3625,0
|
|
20230613,163300,158769855,3625,3625,3625,3625,0
|
|
20230613,163200,158769855,3625,3625,3625,3625,0
|
|
20230613,163100,158769855,3625,3625,3625,3625,0
|
|
20230613,163000,158769855,3625,3625,3625,3625,0
|
|
20230613,162900,158769855,3625,3625,3625,3625,0
|
|
20230613,162800,158769855,3625,3625,3625,3625,0
|
|
20230613,162700,158769855,3625,3625,3625,3625,0
|
|
20230613,162600,158769855,3625,3625,3625,3625,473
|
|
20230613,162500,158769855,3625,3625,3625,3625,0
|
|
20230613,162400,158769855,3625,3625,3625,3625,0
|
|
20230613,162300,158769855,3625,3625,3625,3625,0
|
|
20230613,162200,158769855,3625,3625,3625,3625,0
|
|
20230613,162100,158769855,3625,3625,3625,3625,0
|
|
20230613,162000,158769855,3625,3625,3625,3625,0
|
|
20230613,161900,158769855,3625,3625,3625,3625,0
|
|
20230613,161800,158769855,3625,3625,3625,3625,0
|
|
20230613,161700,158769855,3625,3625,3625,3625,0
|
|
20230613,161600,158769855,3625,3625,3625,3625,0
|
|
20230613,161500,158769855,3625,3625,3625,3625,0
|
|
20230613,161400,158769855,3625,3625,3625,3625,0
|
|
20230613,161300,158769855,3625,3625,3625,3625,0
|
|
20230613,161200,158769855,3625,3625,3625,3625,0
|
|
20230613,161100,158769855,3625,3625,3625,3625,0
|
|
20230613,161000,158769855,3625,3625,3625,3625,0
|
|
20230613,160900,158769855,3625,3625,3625,3625,0
|
|
20230613,160800,158769855,3625,3625,3625,3625,0
|
|
20230613,160700,158769855,3625,3625,3625,3625,0
|
|
20230613,160600,158769855,3625,3625,3625,3625,0
|
|
20230613,160500,158769855,3625,3625,3625,3625,0
|
|
20230613,160400,158769855,3625,3625,3625,3625,0
|
|
20230613,160300,158769855,3625,3625,3625,3625,0
|
|
20230613,160200,158769855,3625,3625,3625,3625,0
|
|
20230613,160100,158769855,3625,3625,3625,3625,0
|
|
20230613,160000,158769855,3625,3625,3625,3625,0
|
|
20230613,155900,158769855,3625,3625,3625,3625,0
|
|
20230613,155800,158769855,3625,3625,3625,3625,0
|
|
20230613,155700,158769855,3625,3625,3625,3625,0
|
|
20230613,155600,158769855,3625,3625,3625,3625,473
|
|
20230613,155500,158769855,3625,3625,3625,3625,0
|
|
20230613,155400,158769855,3625,3625,3625,3625,0
|
|
20230613,155300,158769855,3625,3625,3625,3625,0
|
|
20230613,155200,158769855,3625,3625,3625,3625,0
|
|
20230613,155100,158769855,3625,3625,3625,3625,0
|
|
20230613,155000,158769855,3625,3625,3625,3625,0
|
|
20230613,154900,158769855,3625,3625,3625,3625,0
|
|
20230613,154800,158769855,3625,3625,3625,3625,0
|
|
20230613,154700,158769855,3625,3625,3625,3625,0
|
|
20230613,154600,158769855,3625,3625,3625,3625,0
|
|
20230613,154500,158769855,3625,3625,3625,3625,0
|
|
20230613,154400,158769855,3625,3625,3625,3625,0
|
|
20230613,154300,158769855,3625,3625,3625,3625,0
|
|
20230613,154200,158769855,3625,3625,3625,3625,0
|
|
20230613,154100,158769855,3625,3625,3625,3625,0
|
|
20230613,154000,158769855,3625,3625,3625,3625,0
|
|
20230613,153900,158769855,3625,3625,3625,3625,0
|
|
20230613,153800,158769855,3625,3625,3625,3625,0
|
|
20230613,153700,158769855,3625,3625,3625,3625,0
|
|
20230613,153600,158769855,3625,3625,3625,3625,0
|
|
20230613,153500,158769855,3625,3625,3625,3625,0
|
|
20230613,153400,158769855,3625,3625,3625,3625,0
|
|
20230613,153300,158769855,3625,3625,3625,3625,0
|
|
20230613,153200,158769855,3625,3625,3625,3625,0
|
|
20230613,153100,158769855,3625,3625,3625,3625,0
|
|
20230613,153000,158769855,3625,3625,3625,3625,473
|
|
20230613,152900,157055230,3620,3620,3620,3620,0
|
|
20230613,152800,157055230,3620,3620,3620,3620,0
|
|
20230613,152700,157055230,3620,3620,3620,3620,0
|
|
20230613,152600,157055230,3620,3620,3620,3620,0
|
|
20230613,152500,157055230,3620,3620,3620,3620,0
|
|
20230613,152400,157055230,3620,3620,3620,3620,0
|
|
20230613,152300,157055230,3620,3620,3620,3620,0
|
|
20230613,152200,157055230,3620,3620,3620,3620,0
|
|
20230613,152100,157055230,3620,3620,3620,3620,0
|
|
20230613,152000,157055230,3620,3620,3620,3620,0
|
|
20230613,151900,157055230,3620,3620,3620,3620,7
|
|
20230613,151800,157029890,3625,3620,3625,3620,64
|
|
20230613,151700,156798205,3620,3620,3620,3620,77
|
|
20230613,151600,156519465,3620,3620,3620,3620,36
|
|
20230613,151500,156389145,3620,3625,3625,3620,74
|
|
20230613,151400,156121260,3620,3620,3620,3620,0
|
|
20230613,151300,156121260,3620,3620,3620,3620,0
|
|
20230613,151200,156121260,3620,3620,3620,3620,203
|
|
20230613,151100,155386400,3620,3620,3620,3620,309
|
|
20230613,151000,154267820,3620,3620,3620,3615,1868
|
|
20230613,150900,147505695,3620,3620,3620,3620,31
|
|
20230613,150800,147393475,3620,3620,3620,3620,58
|
|
20230613,150700,147183515,3620,3620,3620,3620,0
|
|
20230613,150600,147183515,3620,3620,3620,3620,7
|
|
20230613,150500,147158175,3620,3620,3620,3620,7
|
|
20230613,150400,147132835,3620,3620,3620,3620,17
|
|
20230613,150300,147071295,3620,3620,3620,3620,2224
|
|
20230613,150200,139020415,3620,3620,3620,3620,614
|
|
20230613,150100,136797735,3620,3620,3620,3620,372
|
|
20230613,150000,135451095,3625,3620,3625,3620,55
|
|
20230613,145900,135251755,3620,3620,3620,3620,7
|
|
20230613,145800,135226415,3620,3620,3620,3620,492
|
|
20230613,145700,133445375,3620,3620,3620,3620,508
|
|
20230613,145600,131606415,3620,3620,3620,3620,494
|
|
20230613,145500,129818135,3620,3620,3620,3620,500
|
|
20230613,145400,128008135,3620,3620,3620,3620,6
|
|
20230613,145300,127986415,3620,3615,3620,3615,2093
|
|
20230613,145200,120410220,3620,3620,3620,3620,980
|
|
20230613,145100,116862620,3620,3620,3620,3615,11
|
|
20230613,145000,116822830,3615,3615,3615,3615,5000
|
|
20230613,144900,98747830,3620,3620,3620,3620,1909
|
|
20230613,144800,91837250,3625,3625,3625,3625,0
|
|
20230613,144700,91837250,3625,3625,3625,3625,0
|
|
20230613,144600,91837250,3625,3625,3625,3625,0
|
|
20230613,144500,91837250,3625,3625,3625,3625,0
|
|
20230613,144400,91837250,3625,3625,3625,3625,0
|
|
20230613,144300,91837250,3625,3625,3625,3625,0
|
|
20230613,144200,91837250,3625,3620,3625,3620,97
|
|
20230613,144100,91486050,3630,3630,3630,3630,0
|
|
20230613,144000,91486050,3630,3630,3630,3630,0
|
|
20230613,143900,91486050,3630,3630,3630,3630,0
|
|
20230613,143800,91486050,3630,3630,3630,3630,15
|
|
20230613,143700,91431600,3630,3630,3630,3630,0
|
|
20230613,143600,91431600,3630,3630,3630,3630,0
|
|
20230613,143500,91431600,3630,3630,3630,3630,0
|
|
20230613,143400,91431600,3630,3630,3630,3630,0
|
|
20230613,143300,91431600,3630,3630,3630,3630,0
|
|
20230613,143200,91431600,3630,3630,3630,3630,8
|
|
20230613,143100,91402560,3625,3625,3625,3625,0
|
|
20230613,143000,91402560,3625,3625,3625,3625,0
|
|
20230613,142900,91402560,3625,3625,3625,3625,1
|
|
20230613,142800,91398935,3625,3625,3625,3625,0
|
|
20230613,142700,91398935,3625,3625,3625,3625,0
|
|
20230613,142600,91398935,3625,3625,3625,3625,0
|
|
20230613,142500,91398935,3625,3625,3625,3625,0
|
|
20230613,142400,91398935,3625,3625,3625,3625,1000
|
|
20230613,142300,87773935,3625,3625,3625,3625,0
|
|
20230613,142200,87773935,3625,3625,3625,3625,101
|
|
20230613,142100,87407810,3620,3620,3620,3620,0
|
|
20230613,142000,87407810,3620,3620,3620,3620,0
|
|
20230613,141900,87407810,3620,3620,3620,3620,1
|
|
20230613,141800,87404190,3620,3620,3620,3620,1000
|
|
20230613,141700,83784190,3620,3620,3620,3620,400
|
|
20230613,141600,82336190,3625,3625,3625,3625,14
|
|
20230613,141500,82285440,3625,3625,3625,3625,0
|
|
20230613,141400,82285440,3625,3625,3625,3625,0
|
|
20230613,141300,82285440,3625,3625,3625,3625,0
|
|
20230613,141200,82285440,3625,3625,3625,3625,0
|
|
20230613,141100,82285440,3625,3625,3625,3625,0
|
|
20230613,141000,82285440,3625,3625,3625,3625,0
|
|
20230613,140900,82285440,3625,3625,3625,3625,0
|
|
20230613,140800,82285440,3625,3625,3625,3625,0
|
|
20230613,140700,82285440,3625,3625,3625,3625,0
|
|
20230613,140600,82285440,3625,3625,3625,3625,2
|
|
20230613,140500,82278190,3620,3620,3620,3620,6
|
|
20230613,140400,82256470,3625,3625,3625,3625,0
|
|
20230613,140300,82256470,3625,3625,3625,3625,0
|
|
20230613,140200,82256470,3625,3625,3625,3625,1
|
|
20230613,140100,82252845,3620,3620,3620,3620,10
|
|
20230613,140000,82216645,3625,3625,3625,3625,5
|
|
20230613,135900,82198520,3625,3625,3625,3625,0
|
|
20230613,135800,82198520,3625,3625,3625,3625,0
|
|
20230613,135700,82198520,3625,3625,3625,3625,0
|
|
20230613,135600,82198520,3625,3625,3625,3625,30
|
|
20230613,135500,82089770,3625,3625,3625,3625,0
|
|
20230613,135400,82089770,3625,3625,3625,3625,90
|
|
20230613,135300,81763520,3625,3625,3625,3625,0
|
|
20230613,135200,81763520,3625,3625,3625,3625,0
|
|
20230613,135100,81763520,3625,3625,3625,3625,0
|
|
20230613,135000,81763520,3625,3625,3625,3625,0
|
|
20230613,134900,81763520,3625,3625,3625,3625,0
|
|
20230613,134800,81763520,3625,3625,3625,3625,0
|
|
20230613,134700,81763520,3625,3625,3625,3625,1
|
|
20230613,134600,81759895,3620,3620,3620,3620,500
|
|
20230613,134500,79949895,3625,3625,3625,3625,0
|
|
20230613,134400,79949895,3625,3625,3625,3625,0
|
|
20230613,134300,79949895,3625,3625,3625,3625,1
|
|
20230613,134200,79946270,3620,3620,3620,3620,300
|
|
20230613,134100,78860270,3620,3620,3620,3620,200
|
|
20230613,134000,78136270,3620,3620,3620,3620,0
|
|
20230613,133900,78136270,3620,3620,3620,3620,0
|
|
20230613,133800,78136270,3620,3620,3620,3620,0
|
|
20230613,133700,78136270,3620,3620,3620,3620,275
|
|
20230613,133600,77140770,3630,3630,3630,3630,0
|
|
20230613,133500,77140770,3630,3630,3630,3630,0
|
|
20230613,133400,77140770,3630,3630,3630,3630,0
|
|
20230613,133300,77140770,3630,3630,3630,3630,0
|
|
20230613,133200,77140770,3630,3630,3630,3630,0
|
|
20230613,133100,77140770,3630,3630,3630,3630,0
|
|
20230613,133000,77140770,3630,3630,3630,3630,1
|
|
20230613,132900,77137140,3620,3620,3620,3620,0
|
|
20230613,132800,77137140,3620,3620,3620,3620,10
|
|
20230613,132700,77100940,3620,3620,3620,3620,0
|
|
20230613,132600,77100940,3620,3620,3620,3620,0
|
|
20230613,132500,77100940,3620,3620,3620,3620,410
|
|
20230613,132400,75616740,3620,3620,3620,3620,399
|
|
20230613,132300,74172360,3620,3620,3620,3620,0
|
|
20230613,132200,74172360,3620,3620,3620,3620,0
|
|
20230613,132100,74172360,3620,3620,3620,3620,3000
|
|
20230613,132000,63312360,3620,3620,3620,3620,0
|
|
20230613,131900,63312360,3620,3620,3620,3620,0
|
|
20230613,131800,63312360,3620,3620,3620,3620,10
|
|
20230613,131700,63276160,3620,3620,3620,3620,0
|
|
20230613,131600,63276160,3620,3620,3620,3620,0
|
|
20230613,131500,63276160,3620,3620,3620,3620,0
|
|
20230613,131400,63276160,3620,3620,3620,3620,0
|
|
20230613,131300,63276160,3620,3620,3620,3620,0
|
|
20230613,131200,63276160,3620,3620,3620,3620,0
|
|
20230613,131100,63276160,3620,3620,3620,3620,17
|
|
20230613,131000,63214620,3630,3630,3630,3630,0
|
|
20230613,130900,63214620,3630,3630,3630,3630,0
|
|
20230613,130800,63214620,3630,3630,3630,3630,0
|
|
20230613,130700,63214620,3630,3630,3630,3630,1
|
|
20230613,130600,63210990,3620,3620,3620,3620,0
|
|
20230613,130500,63210990,3620,3620,3620,3620,0
|
|
20230613,130400,63210990,3620,3620,3620,3620,0
|
|
20230613,130300,63210990,3620,3620,3620,3620,0
|
|
20230613,130200,63210990,3620,3620,3620,3620,0
|
|
20230613,130100,63210990,3620,3620,3620,3620,0
|
|
20230613,130000,63210990,3620,3620,3620,3620,0
|
|
20230613,125900,63210990,3620,3620,3620,3620,0
|
|
20230613,125800,63210990,3620,3620,3620,3620,0
|
|
20230613,125700,63210990,3620,3620,3620,3620,0
|
|
20230613,125600,63210990,3620,3620,3620,3620,340
|
|
20230613,125500,61980190,3630,3630,3630,3630,0
|
|
20230613,125400,61980190,3630,3630,3630,3630,0
|
|
20230613,125300,61980190,3630,3630,3630,3630,0
|
|
20230613,125200,61980190,3630,3630,3630,3630,0
|
|
20230613,125100,61980190,3630,3630,3630,3630,0
|
|
20230613,125000,61980190,3630,3630,3630,3630,0
|
|
20230613,124900,61980190,3630,3630,3630,3630,0
|
|
20230613,124800,61980190,3630,3620,3630,3620,3560
|
|
20230613,124700,49091970,3630,3630,3630,3630,0
|
|
20230613,124600,49091970,3630,3630,3630,3630,0
|
|
20230613,124500,49091970,3630,3630,3630,3630,0
|
|
20230613,124400,49091970,3630,3630,3630,3630,0
|
|
20230613,124300,49091970,3630,3630,3630,3630,0
|
|
20230613,124200,49091970,3630,3630,3630,3630,0
|
|
20230613,124100,49091970,3630,3630,3630,3630,0
|
|
20230613,124000,49091970,3630,3630,3630,3630,0
|
|
20230613,123900,49091970,3630,3630,3630,3630,0
|
|
20230613,123800,49091970,3630,3630,3630,3630,0
|
|
20230613,123700,49091970,3630,3625,3630,3625,286
|
|
20230613,123600,48053840,3630,3630,3630,3630,0
|
|
20230613,123500,48053840,3630,3630,3630,3630,250
|
|
20230613,123400,47146340,3630,3630,3630,3630,0
|
|
20230613,123300,47146340,3630,3630,3630,3630,0
|
|
20230613,123200,47146340,3630,3630,3630,3630,2
|
|
20230613,123100,47139080,3630,3630,3630,3630,0
|
|
20230613,123000,47139080,3630,3630,3630,3625,331
|
|
20230613,122900,45939050,3630,3630,3630,3630,0
|
|
20230613,122800,45939050,3630,3630,3630,3630,1
|
|
20230613,122700,45935420,3625,3625,3625,3625,0
|
|
20230613,122600,45935420,3625,3625,3625,3625,0
|
|
20230613,122500,45935420,3625,3625,3625,3625,0
|
|
20230613,122400,45935420,3625,3625,3625,3625,0
|
|
20230613,122300,45935420,3625,3625,3625,3625,100
|
|
20230613,122200,45572920,3625,3625,3625,3625,0
|
|
20230613,122100,45572920,3625,3625,3625,3625,0
|
|
20230613,122000,45572920,3625,3625,3625,3625,0
|
|
20230613,121900,45572920,3625,3625,3625,3625,0
|
|
20230613,121800,45572920,3625,3625,3625,3625,0
|
|
20230613,121700,45572920,3625,3625,3625,3625,10
|
|
20230613,121600,45536670,3625,3625,3625,3625,0
|
|
20230613,121500,45536670,3625,3625,3625,3625,0
|
|
20230613,121400,45536670,3625,3625,3625,3625,0
|
|
20230613,121300,45536670,3625,3625,3625,3625,0
|
|
20230613,121200,45536670,3625,3625,3625,3625,0
|
|
20230613,121100,45536670,3625,3625,3625,3625,0
|
|
20230613,121000,45536670,3625,3625,3625,3625,2000
|
|
20230613,120900,38286670,3630,3630,3630,3630,0
|
|
20230613,120800,38286670,3630,3630,3630,3630,0
|
|
20230613,120700,38286670,3630,3630,3630,3630,13
|
|
20230613,120600,38239480,3630,3630,3630,3630,0
|
|
20230613,120500,38239480,3630,3630,3630,3630,0
|
|
20230613,120400,38239480,3630,3630,3630,3630,0
|
|
20230613,120300,38239480,3630,3630,3630,3630,0
|
|
20230613,120200,38239480,3630,3630,3630,3630,0
|
|
20230613,120100,38239480,3630,3630,3630,3630,0
|
|
20230613,120000,38239480,3630,3630,3630,3630,0
|
|
20230613,115900,38239480,3630,3630,3630,3630,0
|
|
20230613,115800,38239480,3630,3630,3630,3630,1
|
|
20230613,115700,38235850,3630,3625,3630,3625,26
|
|
20230613,115600,38141595,3630,3630,3630,3630,0
|
|
20230613,115500,38141595,3630,3630,3630,3630,0
|
|
20230613,115400,38141595,3630,3630,3630,3630,0
|
|
20230613,115300,38141595,3630,3630,3630,3630,200
|
|
20230613,115200,37415595,3630,3630,3630,3630,0
|
|
20230613,115100,37415595,3630,3630,3630,3630,4
|
|
20230613,115000,37401075,3630,3630,3630,3630,0
|
|
20230613,114900,37401075,3630,3630,3630,3630,0
|
|
20230613,114800,37401075,3630,3630,3630,3630,368
|
|
20230613,114700,36065235,3635,3635,3635,3635,0
|
|
20230613,114600,36065235,3635,3635,3635,3635,0
|
|
20230613,114500,36065235,3635,3635,3635,3635,1
|
|
20230613,114400,36061600,3635,3635,3635,3635,0
|
|
20230613,114300,36061600,3635,3635,3635,3635,0
|
|
20230613,114200,36061600,3635,3635,3635,3635,0
|
|
20230613,114100,36061600,3635,3635,3635,3635,5
|
|
20230613,114000,36043425,3635,3635,3635,3635,0
|
|
20230613,113900,36043425,3635,3635,3635,3635,4
|
|
20230613,113800,36028885,3630,3630,3630,3630,200
|
|
20230613,113700,35302885,3635,3635,3635,3630,6
|
|
20230613,113600,35281095,3630,3630,3630,3630,2
|
|
20230613,113500,35273835,3630,3630,3630,3630,514
|
|
20230613,113400,33408015,3630,3625,3630,3625,781
|
|
20230613,113300,30576885,3625,3625,3625,3625,0
|
|
20230613,113200,30576885,3625,3625,3625,3625,0
|
|
20230613,113100,30576885,3625,3625,3625,3625,0
|
|
20230613,113000,30576885,3625,3625,3625,3625,0
|
|
20230613,112900,30576885,3625,3625,3625,3625,0
|
|
20230613,112800,30576885,3625,3625,3625,3625,0
|
|
20230613,112700,30576885,3625,3625,3625,3625,16
|
|
20230613,112600,30518885,3625,3625,3625,3625,0
|
|
20230613,112500,30518885,3625,3625,3625,3625,0
|
|
20230613,112400,30518885,3625,3625,3625,3625,0
|
|
20230613,112300,30518885,3625,3625,3625,3625,0
|
|
20230613,112200,30518885,3625,3625,3625,3625,0
|
|
20230613,112100,30518885,3625,3625,3625,3625,0
|
|
20230613,112000,30518885,3625,3625,3625,3625,0
|
|
20230613,111900,30518885,3625,3625,3625,3625,10
|
|
20230613,111800,30482635,3625,3625,3625,3625,0
|
|
20230613,111700,30482635,3625,3625,3625,3625,0
|
|
20230613,111600,30482635,3625,3625,3625,3625,0
|
|
20230613,111500,30482635,3625,3625,3625,3625,0
|
|
20230613,111400,30482635,3625,3625,3625,3625,0
|
|
20230613,111300,30482635,3625,3625,3625,3625,10
|
|
20230613,111200,30446385,3625,3625,3625,3625,0
|
|
20230613,111100,30446385,3625,3625,3625,3625,0
|
|
20230613,111000,30446385,3625,3625,3625,3625,0
|
|
20230613,110900,30446385,3625,3625,3625,3625,0
|
|
20230613,110800,30446385,3625,3625,3625,3625,0
|
|
20230613,110700,30446385,3625,3625,3625,3625,0
|
|
20230613,110600,30446385,3625,3625,3625,3625,0
|
|
20230613,110500,30446385,3625,3625,3625,3625,0
|
|
20230613,110400,30446385,3625,3625,3625,3625,0
|
|
20230613,110300,30446385,3625,3625,3625,3625,0
|
|
20230613,110200,30446385,3625,3625,3625,3625,0
|
|
20230613,110100,30446385,3625,3625,3625,3625,0
|
|
20230613,110000,30446385,3625,3625,3625,3625,0
|
|
20230613,105900,30446385,3625,3625,3625,3625,0
|
|
20230613,105800,30446385,3625,3625,3625,3625,27
|
|
20230613,105700,30348510,3625,3625,3625,3625,0
|
|
20230613,105600,30348510,3625,3625,3625,3625,0
|
|
20230613,105500,30348510,3625,3625,3625,3625,0
|
|
20230613,105400,30348510,3625,3625,3625,3625,157
|
|
20230613,105300,29779385,3625,3625,3625,3625,0
|
|
20230613,105200,29779385,3625,3625,3625,3625,415
|
|
20230613,105100,28275010,3625,3625,3625,3625,0
|
|
20230613,105000,28275010,3625,3625,3625,3625,0
|
|
20230613,104900,28275010,3625,3625,3625,3625,0
|
|
20230613,104800,28275010,3625,3625,3625,3625,0
|
|
20230613,104700,28275010,3625,3625,3625,3625,4
|
|
20230613,104600,28260510,3625,3625,3625,3625,1
|
|
20230613,104500,28256885,3620,3625,3625,3620,10
|
|
20230613,104400,28220645,3625,3625,3625,3625,500
|
|
20230613,104300,26408145,3625,3625,3625,3625,0
|
|
20230613,104200,26408145,3625,3625,3625,3625,0
|
|
20230613,104100,26408145,3625,3625,3625,3625,0
|
|
20230613,104000,26408145,3625,3625,3625,3625,0
|
|
20230613,103900,26408145,3625,3625,3625,3625,2
|
|
20230613,103800,26400895,3625,3625,3625,3625,0
|
|
20230613,103700,26400895,3625,3625,3625,3625,0
|
|
20230613,103600,26400895,3625,3625,3625,3625,0
|
|
20230613,103500,26400895,3625,3625,3625,3625,0
|
|
20230613,103400,26400895,3625,3625,3625,3625,0
|
|
20230613,103300,26400895,3625,3625,3625,3625,13
|
|
20230613,103200,26353770,3625,3625,3625,3625,2
|
|
20230613,103100,26346520,3625,3625,3625,3625,0
|
|
20230613,103000,26346520,3625,3625,3625,3625,1
|
|
20230613,102900,26342895,3620,3620,3620,3620,1
|
|
20230613,102800,26339275,3625,3625,3625,3625,0
|
|
20230613,102700,26339275,3625,3625,3625,3625,0
|
|
20230613,102600,26339275,3625,3625,3625,3625,2
|
|
20230613,102500,26332025,3625,3625,3625,3625,0
|
|
20230613,102400,26332025,3625,3620,3625,3620,319
|
|
20230613,102300,25177240,3625,3625,3625,3625,0
|
|
20230613,102200,25177240,3625,3625,3625,3625,262
|
|
20230613,102100,24227490,3625,3625,3625,3625,1
|
|
20230613,102000,24223865,3625,3625,3625,3625,3
|
|
20230613,101900,24212990,3625,3625,3625,3625,0
|
|
20230613,101800,24212990,3625,3625,3625,3625,0
|
|
20230613,101700,24212990,3625,3625,3625,3625,0
|
|
20230613,101600,24212990,3625,3625,3625,3625,0
|
|
20230613,101500,24212990,3625,3625,3625,3625,0
|
|
20230613,101400,24212990,3625,3625,3625,3625,0
|
|
20230613,101300,24212990,3625,3625,3625,3625,0
|
|
20230613,101200,24212990,3625,3620,3625,3620,201
|
|
20230613,101100,23485365,3625,3625,3625,3625,1
|
|
20230613,101000,23481740,3620,3620,3620,3620,0
|
|
20230613,100900,23481740,3620,3620,3620,3620,0
|
|
20230613,100800,23481740,3620,3620,3620,3620,0
|
|
20230613,100700,23481740,3620,3620,3620,3620,0
|
|
20230613,100600,23481740,3620,3620,3620,3620,9
|
|
20230613,100500,23449160,3620,3620,3620,3620,0
|
|
20230613,100400,23449160,3620,3620,3620,3620,0
|
|
20230613,100300,23449160,3620,3620,3620,3620,0
|
|
20230613,100200,23449160,3620,3620,3620,3620,0
|
|
20230613,100100,23449160,3620,3620,3620,3620,1
|
|
20230613,100000,23445540,3615,3615,3615,3615,0
|
|
20230613,095900,23445540,3615,3615,3615,3615,0
|
|
20230613,095800,23445540,3615,3615,3615,3615,400
|
|
20230613,095700,21999540,3620,3620,3620,3620,0
|
|
20230613,095600,21999540,3620,3620,3620,3620,0
|
|
20230613,095500,21999540,3620,3620,3620,3620,300
|
|
20230613,095400,20913540,3620,3620,3620,3620,0
|
|
20230613,095300,20913540,3620,3620,3620,3620,0
|
|
20230613,095200,20913540,3620,3620,3620,3620,0
|
|
20230613,095100,20913540,3620,3620,3620,3620,0
|
|
20230613,095000,20913540,3620,3620,3620,3620,0
|
|
20230613,094900,20913540,3620,3620,3620,3620,0
|
|
20230613,094800,20913540,3620,3620,3620,3620,0
|
|
20230613,094700,20913540,3620,3620,3620,3620,0
|
|
20230613,094600,20913540,3620,3620,3620,3620,0
|
|
20230613,094500,20913540,3620,3620,3620,3620,0
|
|
20230613,094400,20913540,3620,3620,3620,3620,0
|
|
20230613,094300,20913540,3620,3620,3620,3620,0
|
|
20230613,094200,20913540,3620,3620,3620,3620,0
|
|
20230613,094100,20913540,3620,3620,3620,3620,0
|
|
20230613,094000,20913540,3620,3620,3620,3620,0
|
|
20230613,093900,20913540,3620,3620,3620,3620,18
|
|
20230613,093800,20848380,3625,3625,3625,3625,0
|
|
20230613,093700,20848380,3625,3625,3625,3625,0
|
|
20230613,093600,20848380,3625,3625,3625,3625,2
|
|
20230613,093500,20841130,3625,3625,3625,3625,10
|
|
20230613,093400,20804880,3625,3625,3625,3625,2
|
|
20230613,093300,20797630,3615,3615,3615,3615,0
|
|
20230613,093200,20797630,3615,3625,3625,3615,389
|
|
20230613,093100,19391275,3615,3615,3615,3615,1691
|
|
20230613,093000,13278310,3625,3620,3625,3620,100
|
|
20230613,092900,12915900,3620,3620,3620,3620,0
|
|
20230613,092800,12915900,3620,3620,3620,3620,0
|
|
20230613,092700,12915900,3620,3620,3620,3620,0
|
|
20230613,092600,12915900,3620,3620,3620,3620,0
|
|
20230613,092500,12915900,3620,3620,3620,3620,0
|
|
20230613,092400,12915900,3620,3620,3620,3620,200
|
|
20230613,092300,12191900,3620,3620,3620,3620,11
|
|
20230613,092200,12152080,3620,3620,3620,3620,0
|
|
20230613,092100,12152080,3620,3620,3620,3620,0
|
|
20230613,092000,12152080,3620,3620,3620,3620,0
|
|
20230613,091900,12152080,3620,3620,3620,3620,0
|
|
20230613,091800,12152080,3620,3620,3620,3620,1249
|
|
20230613,091700,7630700,3625,3625,3625,3625,0
|
|
20230613,091600,7630700,3625,3625,3625,3625,0
|
|
20230613,091500,7630700,3625,3625,3625,3625,0
|
|
20230613,091400,7630700,3625,3625,3625,3625,200
|
|
20230613,091300,6905700,3630,3630,3630,3630,1
|
|
20230613,091200,6902070,3620,3620,3620,3620,0
|
|
20230613,091100,6902070,3620,3620,3620,3620,0
|
|
20230613,091000,6902070,3620,3625,3625,3620,382
|
|
20230613,090900,5517325,3625,3625,3625,3625,0
|
|
20230613,090800,5517325,3625,3625,3625,3625,62
|
|
20230613,090700,5292575,3625,3625,3625,3625,0
|
|
20230613,090600,5292575,3625,3625,3625,3625,1
|
|
20230613,090500,5288950,3625,3630,3630,3625,877
|
|
20230613,090400,2109750,3625,3625,3625,3625,228
|
|
20230613,090300,1283250,3625,3625,3625,3625,0
|
|
20230613,090200,1283250,3625,3625,3625,3625,0
|
|
20230613,090100,1283250,3625,3625,3625,3625,104
|
|
20230613,090000,906250,3625,3625,3625,3625,250
|