619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191600,140513920,2175,2175,2175,2175,50
|
|
20230613,191500,140513920,2175,2175,2175,2175,0
|
|
20230613,191400,140513920,2175,2175,2175,2175,0
|
|
20230613,191300,140513920,2175,2175,2175,2175,0
|
|
20230613,191200,140513920,2175,2175,2175,2175,0
|
|
20230613,191100,140513920,2175,2175,2175,2175,0
|
|
20230613,191000,140513920,2175,2175,2175,2175,0
|
|
20230613,190900,140513920,2175,2175,2175,2175,0
|
|
20230613,190800,140513920,2175,2175,2175,2175,0
|
|
20230613,190700,140513920,2175,2175,2175,2175,0
|
|
20230613,190600,140513920,2175,2175,2175,2175,0
|
|
20230613,190500,140513920,2175,2175,2175,2175,0
|
|
20230613,190400,140513920,2175,2175,2175,2175,0
|
|
20230613,190300,140513920,2175,2175,2175,2175,0
|
|
20230613,190200,140513920,2175,2175,2175,2175,0
|
|
20230613,190100,140513920,2175,2175,2175,2175,0
|
|
20230613,190000,140513920,2175,2175,2175,2175,0
|
|
20230613,185900,140513920,2175,2175,2175,2175,0
|
|
20230613,185800,140513920,2175,2175,2175,2175,0
|
|
20230613,185700,140513920,2175,2175,2175,2175,0
|
|
20230613,185600,140513920,2175,2175,2175,2175,0
|
|
20230613,185500,140513920,2175,2175,2175,2175,0
|
|
20230613,185400,140513920,2175,2175,2175,2175,0
|
|
20230613,185300,140513920,2175,2175,2175,2175,0
|
|
20230613,185200,140513920,2175,2175,2175,2175,0
|
|
20230613,185100,140513920,2175,2175,2175,2175,0
|
|
20230613,185000,140513920,2175,2175,2175,2175,0
|
|
20230613,184900,140513920,2175,2175,2175,2175,0
|
|
20230613,184800,140513920,2175,2175,2175,2175,0
|
|
20230613,184700,140513920,2175,2175,2175,2175,0
|
|
20230613,184600,140513920,2175,2175,2175,2175,50
|
|
20230613,184500,140513920,2175,2175,2175,2175,0
|
|
20230613,184400,140513920,2175,2175,2175,2175,0
|
|
20230613,184300,140513920,2175,2175,2175,2175,0
|
|
20230613,184200,140513920,2175,2175,2175,2175,0
|
|
20230613,184100,140513920,2175,2175,2175,2175,0
|
|
20230613,184000,140513920,2175,2175,2175,2175,0
|
|
20230613,183900,140513920,2175,2175,2175,2175,0
|
|
20230613,183800,140513920,2175,2175,2175,2175,0
|
|
20230613,183700,140513920,2175,2175,2175,2175,0
|
|
20230613,183600,140513920,2175,2175,2175,2175,0
|
|
20230613,183500,140513920,2175,2175,2175,2175,0
|
|
20230613,183400,140513920,2175,2175,2175,2175,0
|
|
20230613,183300,140513920,2175,2175,2175,2175,0
|
|
20230613,183200,140513920,2175,2175,2175,2175,0
|
|
20230613,183100,140513920,2175,2175,2175,2175,0
|
|
20230613,183000,140513920,2175,2175,2175,2175,0
|
|
20230613,182900,140513920,2175,2175,2175,2175,0
|
|
20230613,182800,140513920,2175,2175,2175,2175,0
|
|
20230613,182700,140513920,2175,2175,2175,2175,0
|
|
20230613,182600,140513920,2175,2175,2175,2175,0
|
|
20230613,182500,140513920,2175,2175,2175,2175,0
|
|
20230613,182400,140513920,2175,2175,2175,2175,0
|
|
20230613,182300,140513920,2175,2175,2175,2175,0
|
|
20230613,182200,140513920,2175,2175,2175,2175,0
|
|
20230613,182100,140513920,2175,2175,2175,2175,0
|
|
20230613,182000,140513920,2175,2175,2175,2175,0
|
|
20230613,181900,140513920,2175,2175,2175,2175,0
|
|
20230613,181800,140513920,2175,2175,2175,2175,0
|
|
20230613,181700,140513920,2175,2175,2175,2175,0
|
|
20230613,181600,140513920,2175,2175,2175,2175,50
|
|
20230613,181500,140513920,2175,2175,2175,2175,0
|
|
20230613,181400,140513920,2175,2175,2175,2175,0
|
|
20230613,181300,140513920,2175,2175,2175,2175,0
|
|
20230613,181200,140513920,2175,2175,2175,2175,0
|
|
20230613,181100,140513920,2175,2175,2175,2175,0
|
|
20230613,181000,140513920,2175,2175,2175,2175,0
|
|
20230613,180900,140513920,2175,2175,2175,2175,0
|
|
20230613,180800,140513920,2175,2175,2175,2175,0
|
|
20230613,180700,140513920,2175,2175,2175,2175,0
|
|
20230613,180600,140513920,2175,2175,2175,2175,0
|
|
20230613,180500,140513920,2175,2175,2175,2175,0
|
|
20230613,180400,140513920,2175,2175,2175,2175,0
|
|
20230613,180300,140513920,2175,2175,2175,2175,0
|
|
20230613,180200,140513920,2175,2175,2175,2175,0
|
|
20230613,180100,140513920,2175,2175,2175,2175,0
|
|
20230613,180000,140513920,2175,2175,2175,2175,0
|
|
20230613,175900,140513920,2175,2175,2175,2175,0
|
|
20230613,175800,140513920,2175,2175,2175,2175,0
|
|
20230613,175700,140513920,2175,2175,2175,2175,0
|
|
20230613,175600,140513920,2175,2175,2175,2175,0
|
|
20230613,175500,140513920,2175,2175,2175,2175,0
|
|
20230613,175400,140513920,2175,2175,2175,2175,0
|
|
20230613,175300,140513920,2175,2175,2175,2175,0
|
|
20230613,175200,140513920,2175,2175,2175,2175,0
|
|
20230613,175100,140513920,2175,2175,2175,2175,0
|
|
20230613,175000,140513920,2175,2175,2175,2175,0
|
|
20230613,174900,140513920,2175,2175,2175,2175,0
|
|
20230613,174800,140513920,2175,2175,2175,2175,0
|
|
20230613,174700,140513920,2175,2175,2175,2175,0
|
|
20230613,174600,140513920,2175,2175,2175,2175,50
|
|
20230613,174500,140513920,2175,2175,2175,2175,0
|
|
20230613,174400,140513920,2175,2175,2175,2175,0
|
|
20230613,174300,140513920,2175,2175,2175,2175,0
|
|
20230613,174200,140513920,2175,2175,2175,2175,0
|
|
20230613,174100,140513920,2175,2175,2175,2175,0
|
|
20230613,174000,140513920,2175,2175,2175,2175,0
|
|
20230613,173900,140513920,2175,2175,2175,2175,0
|
|
20230613,173800,140513920,2175,2175,2175,2175,0
|
|
20230613,173700,140513920,2175,2175,2175,2175,0
|
|
20230613,173600,140513920,2175,2175,2175,2175,0
|
|
20230613,173500,140513920,2175,2175,2175,2175,0
|
|
20230613,173400,140513920,2175,2175,2175,2175,0
|
|
20230613,173300,140513920,2175,2175,2175,2175,0
|
|
20230613,173200,140513920,2175,2175,2175,2175,0
|
|
20230613,173100,140513920,2175,2175,2175,2175,0
|
|
20230613,173000,140513920,2175,2175,2175,2175,0
|
|
20230613,172900,140513920,2175,2175,2175,2175,0
|
|
20230613,172800,140513920,2175,2175,2175,2175,0
|
|
20230613,172700,140513920,2175,2175,2175,2175,0
|
|
20230613,172600,140513920,2175,2175,2175,2175,0
|
|
20230613,172500,140513920,2175,2175,2175,2175,0
|
|
20230613,172400,140513920,2175,2175,2175,2175,0
|
|
20230613,172300,140513920,2175,2175,2175,2175,0
|
|
20230613,172200,140513920,2175,2175,2175,2175,0
|
|
20230613,172100,140513920,2175,2175,2175,2175,0
|
|
20230613,172000,140513920,2175,2175,2175,2175,0
|
|
20230613,171900,140513920,2175,2175,2175,2175,0
|
|
20230613,171800,140513920,2175,2175,2175,2175,0
|
|
20230613,171700,140513920,2175,2175,2175,2175,0
|
|
20230613,171600,140513920,2175,2175,2175,2175,50
|
|
20230613,171500,140513920,2175,2175,2175,2175,0
|
|
20230613,171400,140513920,2175,2175,2175,2175,0
|
|
20230613,171300,140513920,2175,2175,2175,2175,0
|
|
20230613,171200,140513920,2175,2175,2175,2175,0
|
|
20230613,171100,140513920,2175,2175,2175,2175,0
|
|
20230613,171000,140513920,2175,2175,2175,2175,0
|
|
20230613,170900,140513920,2175,2175,2175,2175,0
|
|
20230613,170800,140513920,2175,2175,2175,2175,0
|
|
20230613,170700,140513920,2175,2175,2175,2175,0
|
|
20230613,170600,140513920,2175,2175,2175,2175,0
|
|
20230613,170500,140513920,2175,2175,2175,2175,0
|
|
20230613,170400,140513920,2175,2175,2175,2175,0
|
|
20230613,170300,140513920,2175,2175,2175,2175,0
|
|
20230613,170200,140513920,2175,2175,2175,2175,0
|
|
20230613,170100,140513920,2175,2175,2175,2175,0
|
|
20230613,170000,140513920,2175,2175,2175,2175,0
|
|
20230613,165900,140513920,2175,2175,2175,2175,0
|
|
20230613,165800,140513920,2175,2175,2175,2175,0
|
|
20230613,165700,140513920,2175,2175,2175,2175,0
|
|
20230613,165600,140513920,2175,2175,2175,2175,0
|
|
20230613,165500,140513920,2175,2175,2175,2175,0
|
|
20230613,165400,140513920,2175,2175,2175,2175,0
|
|
20230613,165300,140513920,2175,2175,2175,2175,0
|
|
20230613,165200,140513920,2175,2175,2175,2175,0
|
|
20230613,165100,140513920,2175,2175,2175,2175,0
|
|
20230613,165000,140513920,2175,2175,2175,2175,0
|
|
20230613,164900,140513920,2175,2175,2175,2175,0
|
|
20230613,164800,140513920,2175,2175,2175,2175,0
|
|
20230613,164700,140513920,2175,2175,2175,2175,0
|
|
20230613,164600,140513920,2175,2175,2175,2175,50
|
|
20230613,164500,140513920,2175,2175,2175,2175,0
|
|
20230613,164400,140513920,2175,2175,2175,2175,0
|
|
20230613,164300,140513920,2175,2175,2175,2175,0
|
|
20230613,164200,140513920,2175,2175,2175,2175,0
|
|
20230613,164100,140513920,2175,2175,2175,2175,0
|
|
20230613,164000,140513920,2175,2175,2175,2175,0
|
|
20230613,163900,140513920,2175,2175,2175,2175,0
|
|
20230613,163800,140513920,2175,2175,2175,2175,0
|
|
20230613,163700,140513920,2175,2175,2175,2175,0
|
|
20230613,163600,140513920,2175,2175,2175,2175,0
|
|
20230613,163500,140513920,2175,2175,2175,2175,0
|
|
20230613,163400,140513920,2175,2175,2175,2175,0
|
|
20230613,163300,140513920,2175,2175,2175,2175,0
|
|
20230613,163200,140513920,2175,2175,2175,2175,0
|
|
20230613,163100,140513920,2175,2175,2175,2175,0
|
|
20230613,163000,140513920,2175,2175,2175,2175,0
|
|
20230613,162900,140513920,2175,2175,2175,2175,0
|
|
20230613,162800,140513920,2175,2175,2175,2175,0
|
|
20230613,162700,140513920,2175,2175,2175,2175,0
|
|
20230613,162600,140513920,2175,2175,2175,2175,0
|
|
20230613,162500,140513920,2175,2175,2175,2175,0
|
|
20230613,162400,140513920,2175,2175,2175,2175,0
|
|
20230613,162300,140513920,2175,2175,2175,2175,0
|
|
20230613,162200,140513920,2175,2175,2175,2175,0
|
|
20230613,162100,140513920,2175,2175,2175,2175,0
|
|
20230613,162000,140513920,2175,2175,2175,2175,0
|
|
20230613,161900,140513920,2175,2175,2175,2175,0
|
|
20230613,161800,140513920,2175,2175,2175,2175,0
|
|
20230613,161700,140513920,2175,2175,2175,2175,0
|
|
20230613,161600,140513920,2175,2175,2175,2175,50
|
|
20230613,161500,140513920,2175,2175,2175,2175,0
|
|
20230613,161400,140513920,2175,2175,2175,2175,0
|
|
20230613,161300,140513920,2175,2175,2175,2175,0
|
|
20230613,161200,140513920,2175,2175,2175,2175,0
|
|
20230613,161100,140513920,2175,2175,2175,2175,0
|
|
20230613,161000,140513920,2175,2175,2175,2175,0
|
|
20230613,160900,140513920,2175,2175,2175,2175,0
|
|
20230613,160800,140513920,2175,2175,2175,2175,0
|
|
20230613,160700,140513920,2175,2175,2175,2175,0
|
|
20230613,160600,140513920,2175,2175,2175,2175,0
|
|
20230613,160500,140513920,2175,2175,2175,2175,0
|
|
20230613,160400,140513920,2175,2175,2175,2175,0
|
|
20230613,160300,140513920,2175,2175,2175,2175,0
|
|
20230613,160200,140513920,2175,2175,2175,2175,0
|
|
20230613,160100,140513920,2175,2175,2175,2175,0
|
|
20230613,160000,140513920,2175,2175,2175,2175,0
|
|
20230613,155900,140513920,2175,2175,2175,2175,0
|
|
20230613,155800,140513920,2175,2175,2175,2175,0
|
|
20230613,155700,140513920,2175,2175,2175,2175,0
|
|
20230613,155600,140513920,2175,2175,2175,2175,0
|
|
20230613,155500,140513920,2175,2175,2175,2175,0
|
|
20230613,155400,140513920,2175,2175,2175,2175,0
|
|
20230613,155300,140513920,2175,2175,2175,2175,0
|
|
20230613,155200,140513920,2175,2175,2175,2175,0
|
|
20230613,155100,140513920,2175,2175,2175,2175,0
|
|
20230613,155000,140513920,2175,2175,2175,2175,0
|
|
20230613,154900,140513920,2175,2175,2175,2175,0
|
|
20230613,154800,140513920,2175,2175,2175,2175,0
|
|
20230613,154700,140513920,2175,2175,2175,2175,0
|
|
20230613,154600,140513920,2175,2175,2175,2175,50
|
|
20230613,154500,140513920,2175,2175,2175,2175,0
|
|
20230613,154400,140513920,2175,2175,2175,2175,0
|
|
20230613,154300,140513920,2175,2175,2175,2175,0
|
|
20230613,154200,140513920,2175,2175,2175,2175,0
|
|
20230613,154100,140513920,2175,2175,2175,2175,0
|
|
20230613,154000,140513920,2175,2175,2175,2175,0
|
|
20230613,153900,140513920,2175,2175,2175,2175,0
|
|
20230613,153800,140513920,2175,2175,2175,2175,0
|
|
20230613,153700,140513920,2175,2175,2175,2175,0
|
|
20230613,153600,140513920,2175,2175,2175,2175,0
|
|
20230613,153500,140513920,2175,2175,2175,2175,0
|
|
20230613,153400,140513920,2175,2175,2175,2175,0
|
|
20230613,153300,140513920,2175,2175,2175,2175,0
|
|
20230613,153200,140513920,2175,2175,2175,2175,0
|
|
20230613,153100,140513920,2175,2175,2175,2175,0
|
|
20230613,153000,140513920,2175,2175,2175,2175,50
|
|
20230613,152900,140405170,2170,2170,2170,2170,0
|
|
20230613,152800,140405170,2170,2170,2170,2170,0
|
|
20230613,152700,140405170,2170,2170,2170,2170,0
|
|
20230613,152600,140405170,2170,2170,2170,2170,0
|
|
20230613,152500,140405170,2170,2170,2170,2170,0
|
|
20230613,152400,140405170,2170,2170,2170,2170,0
|
|
20230613,152300,140405170,2170,2170,2170,2170,0
|
|
20230613,152200,140405170,2170,2170,2170,2170,0
|
|
20230613,152100,140405170,2170,2170,2170,2170,0
|
|
20230613,152000,140405170,2170,2170,2170,2170,0
|
|
20230613,151900,140405170,2170,2170,2170,2170,1333
|
|
20230613,151800,137512560,2170,2170,2170,2170,0
|
|
20230613,151700,137512560,2170,2170,2170,2170,0
|
|
20230613,151600,137512560,2170,2170,2170,2170,11
|
|
20230613,151500,137488690,2170,2170,2170,2170,11
|
|
20230613,151400,137464820,2170,2170,2170,2170,11
|
|
20230613,151300,137440950,2170,2170,2175,2170,6146
|
|
20230613,151200,124103630,2170,2170,2170,2170,23
|
|
20230613,151100,124053720,2175,2175,2175,2175,4932
|
|
20230613,151000,113326620,2170,2170,2170,2170,9
|
|
20230613,150900,113307090,2175,2175,2175,2175,0
|
|
20230613,150800,113307090,2175,2175,2175,2175,0
|
|
20230613,150700,113307090,2175,2175,2175,2175,0
|
|
20230613,150600,113307090,2175,2175,2175,2175,50
|
|
20230613,150500,113198340,2175,2170,2175,2170,327
|
|
20230613,150400,112488725,2170,2175,2175,2170,7486
|
|
20230613,150300,96244095,2170,2170,2170,2170,0
|
|
20230613,150200,96244095,2170,2170,2170,2170,1100
|
|
20230613,150100,93857095,2170,2170,2170,2170,0
|
|
20230613,150000,93857095,2170,2170,2170,2170,0
|
|
20230613,145900,93857095,2170,2170,2170,2170,0
|
|
20230613,145800,93857095,2170,2170,2170,2170,0
|
|
20230613,145700,93857095,2170,2170,2170,2170,0
|
|
20230613,145600,93857095,2170,2170,2170,2170,0
|
|
20230613,145500,93857095,2170,2170,2170,2170,0
|
|
20230613,145400,93857095,2170,2170,2170,2170,0
|
|
20230613,145300,93857095,2170,2170,2170,2170,0
|
|
20230613,145200,93857095,2170,2170,2170,2170,332
|
|
20230613,145100,93136655,2175,2175,2175,2175,0
|
|
20230613,145000,93136655,2175,2175,2175,2175,0
|
|
20230613,144900,93136655,2175,2175,2175,2175,0
|
|
20230613,144800,93136655,2175,2170,2175,2170,5096
|
|
20230613,144700,82078220,2170,2170,2170,2170,0
|
|
20230613,144600,82078220,2170,2170,2170,2170,0
|
|
20230613,144500,82078220,2170,2170,2170,2170,0
|
|
20230613,144400,82078220,2170,2170,2170,2170,0
|
|
20230613,144300,82078220,2170,2170,2170,2170,0
|
|
20230613,144200,82078220,2170,2170,2170,2170,5445
|
|
20230613,144100,70262570,2170,2170,2170,2170,64
|
|
20230613,144000,70123690,2175,2175,2175,2175,0
|
|
20230613,143900,70123690,2175,2175,2175,2175,0
|
|
20230613,143800,70123690,2175,2175,2175,2175,0
|
|
20230613,143700,70123690,2175,2175,2175,2175,0
|
|
20230613,143600,70123690,2175,2175,2175,2175,0
|
|
20230613,143500,70123690,2175,2175,2175,2175,0
|
|
20230613,143400,70123690,2175,2175,2175,2175,15
|
|
20230613,143300,70091065,2175,2175,2175,2175,200
|
|
20230613,143200,69656065,2175,2175,2175,2175,4
|
|
20230613,143100,69647365,2175,2175,2175,2175,0
|
|
20230613,143000,69647365,2175,2175,2175,2175,0
|
|
20230613,142900,69647365,2175,2175,2175,2175,0
|
|
20230613,142800,69647365,2175,2175,2175,2175,0
|
|
20230613,142700,69647365,2175,2175,2175,2175,0
|
|
20230613,142600,69647365,2175,2175,2175,2175,0
|
|
20230613,142500,69647365,2175,2175,2175,2175,0
|
|
20230613,142400,69647365,2175,2175,2175,2175,0
|
|
20230613,142300,69647365,2175,2175,2175,2175,0
|
|
20230613,142200,69647365,2175,2175,2175,2175,0
|
|
20230613,142100,69647365,2175,2175,2175,2175,0
|
|
20230613,142000,69647365,2175,2175,2175,2175,0
|
|
20230613,141900,69647365,2175,2175,2175,2175,0
|
|
20230613,141800,69647365,2175,2175,2175,2175,0
|
|
20230613,141700,69647365,2175,2175,2175,2175,0
|
|
20230613,141600,69647365,2175,2175,2175,2175,0
|
|
20230613,141500,69647365,2175,2175,2175,2175,0
|
|
20230613,141400,69647365,2175,2175,2175,2175,0
|
|
20230613,141300,69647365,2175,2175,2175,2175,0
|
|
20230613,141200,69647365,2175,2175,2175,2175,0
|
|
20230613,141100,69647365,2175,2175,2175,2175,0
|
|
20230613,141000,69647365,2175,2175,2175,2175,0
|
|
20230613,140900,69647365,2175,2175,2175,2175,0
|
|
20230613,140800,69647365,2175,2175,2175,2175,0
|
|
20230613,140700,69647365,2175,2175,2175,2175,0
|
|
20230613,140600,69647365,2175,2175,2175,2175,0
|
|
20230613,140500,69647365,2175,2175,2175,2175,0
|
|
20230613,140400,69647365,2175,2175,2175,2175,0
|
|
20230613,140300,69647365,2175,2175,2175,2175,0
|
|
20230613,140200,69647365,2175,2175,2175,2175,0
|
|
20230613,140100,69647365,2175,2175,2175,2175,0
|
|
20230613,140000,69647365,2175,2175,2175,2175,0
|
|
20230613,135900,69647365,2175,2175,2175,2175,0
|
|
20230613,135800,69647365,2175,2175,2175,2175,0
|
|
20230613,135700,69647365,2175,2175,2175,2175,0
|
|
20230613,135600,69647365,2175,2175,2175,2175,0
|
|
20230613,135500,69647365,2175,2175,2175,2175,0
|
|
20230613,135400,69647365,2175,2175,2175,2175,0
|
|
20230613,135300,69647365,2175,2175,2175,2175,0
|
|
20230613,135200,69647365,2175,2175,2175,2175,0
|
|
20230613,135100,69647365,2175,2175,2175,2175,0
|
|
20230613,135000,69647365,2175,2175,2175,2175,0
|
|
20230613,134900,69647365,2175,2175,2175,2175,600
|
|
20230613,134800,68342365,2170,2170,2170,2170,0
|
|
20230613,134700,68342365,2170,2170,2170,2170,0
|
|
20230613,134600,68342365,2170,2170,2170,2170,671
|
|
20230613,134500,66886295,2180,2180,2180,2180,0
|
|
20230613,134400,66886295,2180,2180,2180,2180,0
|
|
20230613,134300,66886295,2180,2180,2180,2180,0
|
|
20230613,134200,66886295,2180,2180,2180,2180,0
|
|
20230613,134100,66886295,2180,2175,2180,2175,60
|
|
20230613,134000,66755790,2175,2175,2175,2175,0
|
|
20230613,133900,66755790,2175,2175,2175,2175,0
|
|
20230613,133800,66755790,2175,2175,2175,2175,0
|
|
20230613,133700,66755790,2175,2175,2175,2175,0
|
|
20230613,133600,66755790,2175,2175,2175,2175,0
|
|
20230613,133500,66755790,2175,2175,2175,2175,0
|
|
20230613,133400,66755790,2175,2175,2175,2175,0
|
|
20230613,133300,66755790,2175,2175,2175,2175,0
|
|
20230613,133200,66755790,2175,2175,2175,2175,0
|
|
20230613,133100,66755790,2175,2175,2175,2175,0
|
|
20230613,133000,66755790,2175,2175,2175,2175,0
|
|
20230613,132900,66755790,2175,2175,2175,2175,2
|
|
20230613,132800,66751440,2170,2170,2170,2170,5817
|
|
20230613,132700,54128550,2170,2170,2170,2170,0
|
|
20230613,132600,54128550,2170,2170,2170,2170,0
|
|
20230613,132500,54128550,2170,2170,2170,2170,0
|
|
20230613,132400,54128550,2170,2170,2170,2170,5526
|
|
20230613,132300,42137130,2170,2170,2170,2170,0
|
|
20230613,132200,42137130,2170,2170,2170,2170,0
|
|
20230613,132100,42137130,2170,2170,2170,2170,0
|
|
20230613,132000,42137130,2170,2170,2170,2170,0
|
|
20230613,131900,42137130,2170,2170,2170,2170,7018
|
|
20230613,131800,26908070,2170,2170,2170,2170,0
|
|
20230613,131700,26908070,2170,2170,2170,2170,5600
|
|
20230613,131600,14756070,2170,2170,2170,2170,995
|
|
20230613,131500,12596920,2170,2170,2170,2170,0
|
|
20230613,131400,12596920,2170,2170,2170,2170,0
|
|
20230613,131300,12596920,2170,2170,2170,2170,0
|
|
20230613,131200,12596920,2170,2170,2170,2170,300
|
|
20230613,131100,11945920,2175,2175,2175,2175,0
|
|
20230613,131000,11945920,2175,2175,2175,2175,0
|
|
20230613,130900,11945920,2175,2175,2175,2175,0
|
|
20230613,130800,11945920,2175,2175,2175,2175,49
|
|
20230613,130700,11839345,2175,2175,2175,2175,0
|
|
20230613,130600,11839345,2175,2175,2175,2175,0
|
|
20230613,130500,11839345,2175,2175,2175,2175,0
|
|
20230613,130400,11839345,2175,2175,2175,2175,0
|
|
20230613,130300,11839345,2175,2175,2175,2175,0
|
|
20230613,130200,11839345,2175,2175,2175,2175,0
|
|
20230613,130100,11839345,2175,2175,2175,2175,0
|
|
20230613,130000,11839345,2175,2175,2175,2175,0
|
|
20230613,125900,11839345,2175,2175,2175,2175,0
|
|
20230613,125800,11839345,2175,2175,2175,2175,0
|
|
20230613,125700,11839345,2175,2175,2175,2175,0
|
|
20230613,125600,11839345,2175,2175,2175,2175,0
|
|
20230613,125500,11839345,2175,2175,2175,2175,0
|
|
20230613,125400,11839345,2175,2175,2175,2175,0
|
|
20230613,125300,11839345,2175,2175,2175,2175,0
|
|
20230613,125200,11839345,2175,2175,2175,2175,0
|
|
20230613,125100,11839345,2175,2175,2175,2175,0
|
|
20230613,125000,11839345,2175,2175,2175,2175,0
|
|
20230613,124900,11839345,2175,2175,2175,2175,0
|
|
20230613,124800,11839345,2175,2175,2175,2175,0
|
|
20230613,124700,11839345,2175,2175,2175,2175,104
|
|
20230613,124600,11613145,2175,2175,2175,2175,0
|
|
20230613,124500,11613145,2175,2175,2175,2175,0
|
|
20230613,124400,11613145,2175,2175,2175,2175,0
|
|
20230613,124300,11613145,2175,2175,2175,2175,0
|
|
20230613,124200,11613145,2175,2175,2175,2175,0
|
|
20230613,124100,11613145,2175,2175,2175,2175,0
|
|
20230613,124000,11613145,2175,2175,2175,2175,0
|
|
20230613,123900,11613145,2175,2175,2175,2175,0
|
|
20230613,123800,11613145,2175,2175,2175,2175,0
|
|
20230613,123700,11613145,2175,2175,2175,2175,0
|
|
20230613,123600,11613145,2175,2175,2175,2175,132
|
|
20230613,123500,11326045,2175,2175,2175,2175,764
|
|
20230613,123400,9664345,2170,2170,2170,2170,0
|
|
20230613,123300,9664345,2170,2170,2170,2170,0
|
|
20230613,123200,9664345,2170,2170,2170,2170,0
|
|
20230613,123100,9664345,2170,2170,2170,2170,0
|
|
20230613,123000,9664345,2170,2170,2170,2170,0
|
|
20230613,122900,9664345,2170,2170,2170,2170,0
|
|
20230613,122800,9664345,2170,2170,2170,2170,0
|
|
20230613,122700,9664345,2170,2170,2170,2170,0
|
|
20230613,122600,9664345,2170,2170,2170,2170,0
|
|
20230613,122500,9664345,2170,2170,2170,2170,0
|
|
20230613,122400,9664345,2170,2170,2170,2170,0
|
|
20230613,122300,9664345,2170,2170,2170,2170,0
|
|
20230613,122200,9664345,2170,2170,2170,2170,0
|
|
20230613,122100,9664345,2170,2170,2170,2170,0
|
|
20230613,122000,9664345,2170,2170,2170,2170,0
|
|
20230613,121900,9664345,2170,2170,2170,2170,0
|
|
20230613,121800,9664345,2170,2170,2170,2170,0
|
|
20230613,121700,9664345,2170,2170,2170,2170,0
|
|
20230613,121600,9664345,2170,2170,2170,2170,0
|
|
20230613,121500,9664345,2170,2170,2170,2170,0
|
|
20230613,121400,9664345,2170,2170,2170,2170,0
|
|
20230613,121300,9664345,2170,2170,2170,2170,0
|
|
20230613,121200,9664345,2170,2170,2170,2170,0
|
|
20230613,121100,9664345,2170,2170,2170,2170,0
|
|
20230613,121000,9664345,2170,2170,2170,2170,0
|
|
20230613,120900,9664345,2170,2170,2170,2170,0
|
|
20230613,120800,9664345,2170,2170,2170,2170,0
|
|
20230613,120700,9664345,2170,2170,2170,2170,0
|
|
20230613,120600,9664345,2170,2170,2170,2170,0
|
|
20230613,120500,9664345,2170,2170,2170,2170,0
|
|
20230613,120400,9664345,2170,2170,2170,2170,0
|
|
20230613,120300,9664345,2170,2170,2170,2170,0
|
|
20230613,120200,9664345,2170,2170,2170,2170,0
|
|
20230613,120100,9664345,2170,2170,2170,2170,0
|
|
20230613,120000,9664345,2170,2170,2170,2170,0
|
|
20230613,115900,9664345,2170,2170,2170,2170,0
|
|
20230613,115800,9664345,2170,2170,2170,2170,0
|
|
20230613,115700,9664345,2170,2170,2170,2170,0
|
|
20230613,115600,9664345,2170,2170,2170,2170,0
|
|
20230613,115500,9664345,2170,2170,2170,2170,1
|
|
20230613,115400,9662175,2170,2170,2170,2170,0
|
|
20230613,115300,9662175,2170,2170,2170,2170,0
|
|
20230613,115200,9662175,2170,2170,2170,2170,0
|
|
20230613,115100,9662175,2170,2170,2170,2170,0
|
|
20230613,115000,9662175,2170,2170,2170,2170,0
|
|
20230613,114900,9662175,2170,2170,2170,2170,0
|
|
20230613,114800,9662175,2170,2170,2170,2170,0
|
|
20230613,114700,9662175,2170,2170,2170,2170,0
|
|
20230613,114600,9662175,2170,2170,2170,2170,0
|
|
20230613,114500,9662175,2170,2170,2170,2170,0
|
|
20230613,114400,9662175,2170,2170,2170,2170,0
|
|
20230613,114300,9662175,2170,2170,2170,2170,0
|
|
20230613,114200,9662175,2170,2170,2170,2170,0
|
|
20230613,114100,9662175,2170,2175,2175,2170,873
|
|
20230613,114000,7763835,2175,2175,2175,2175,0
|
|
20230613,113900,7763835,2175,2175,2175,2175,154
|
|
20230613,113800,7428885,2175,2175,2175,2175,0
|
|
20230613,113700,7428885,2175,2175,2175,2175,0
|
|
20230613,113600,7428885,2175,2175,2175,2175,0
|
|
20230613,113500,7428885,2175,2175,2175,2175,0
|
|
20230613,113400,7428885,2175,2175,2175,2175,0
|
|
20230613,113300,7428885,2175,2175,2175,2175,0
|
|
20230613,113200,7428885,2175,2175,2175,2175,0
|
|
20230613,113100,7428885,2175,2175,2175,2175,0
|
|
20230613,113000,7428885,2175,2175,2175,2175,0
|
|
20230613,112900,7428885,2175,2175,2175,2175,0
|
|
20230613,112800,7428885,2175,2175,2175,2175,0
|
|
20230613,112700,7428885,2175,2175,2175,2175,0
|
|
20230613,112600,7428885,2175,2175,2175,2175,60
|
|
20230613,112500,7298385,2175,2175,2175,2175,1
|
|
20230613,112400,7296210,2165,2165,2165,2165,0
|
|
20230613,112300,7296210,2165,2165,2165,2165,0
|
|
20230613,112200,7296210,2165,2165,2165,2165,0
|
|
20230613,112100,7296210,2165,2165,2165,2165,22
|
|
20230613,112000,7248580,2175,2175,2175,2175,0
|
|
20230613,111900,7248580,2175,2175,2175,2175,0
|
|
20230613,111800,7248580,2175,2175,2175,2175,0
|
|
20230613,111700,7248580,2175,2175,2175,2175,0
|
|
20230613,111600,7248580,2175,2175,2175,2175,0
|
|
20230613,111500,7248580,2175,2175,2175,2175,0
|
|
20230613,111400,7248580,2175,2175,2175,2175,0
|
|
20230613,111300,7248580,2175,2175,2175,2175,0
|
|
20230613,111200,7248580,2175,2175,2175,2175,0
|
|
20230613,111100,7248580,2175,2175,2175,2175,0
|
|
20230613,111000,7248580,2175,2175,2175,2175,0
|
|
20230613,110900,7248580,2175,2175,2175,2175,0
|
|
20230613,110800,7248580,2175,2175,2175,2175,0
|
|
20230613,110700,7248580,2175,2175,2175,2175,0
|
|
20230613,110600,7248580,2175,2175,2175,2175,0
|
|
20230613,110500,7248580,2175,2175,2175,2175,0
|
|
20230613,110400,7248580,2175,2175,2175,2175,0
|
|
20230613,110300,7248580,2175,2175,2175,2175,0
|
|
20230613,110200,7248580,2175,2175,2175,2175,0
|
|
20230613,110100,7248580,2175,2175,2175,2175,0
|
|
20230613,110000,7248580,2175,2175,2175,2175,0
|
|
20230613,105900,7248580,2175,2175,2175,2175,0
|
|
20230613,105800,7248580,2175,2175,2175,2175,0
|
|
20230613,105700,7248580,2175,2175,2175,2175,0
|
|
20230613,105600,7248580,2175,2175,2175,2175,0
|
|
20230613,105500,7248580,2175,2175,2175,2175,0
|
|
20230613,105400,7248580,2175,2175,2175,2175,0
|
|
20230613,105300,7248580,2175,2175,2175,2175,0
|
|
20230613,105200,7248580,2175,2175,2175,2175,0
|
|
20230613,105100,7248580,2175,2175,2175,2175,0
|
|
20230613,105000,7248580,2175,2175,2175,2175,0
|
|
20230613,104900,7248580,2175,2175,2175,2175,0
|
|
20230613,104800,7248580,2175,2175,2175,2175,0
|
|
20230613,104700,7248580,2175,2175,2175,2175,0
|
|
20230613,104600,7248580,2175,2175,2175,2175,0
|
|
20230613,104500,7248580,2175,2175,2175,2175,0
|
|
20230613,104400,7248580,2175,2175,2175,2175,0
|
|
20230613,104300,7248580,2175,2175,2175,2175,0
|
|
20230613,104200,7248580,2175,2175,2175,2175,0
|
|
20230613,104100,7248580,2175,2175,2175,2175,0
|
|
20230613,104000,7248580,2175,2175,2175,2175,0
|
|
20230613,103900,7248580,2175,2175,2175,2175,0
|
|
20230613,103800,7248580,2175,2175,2175,2175,0
|
|
20230613,103700,7248580,2175,2175,2175,2175,0
|
|
20230613,103600,7248580,2175,2175,2175,2175,0
|
|
20230613,103500,7248580,2175,2175,2175,2175,0
|
|
20230613,103400,7248580,2175,2175,2175,2175,0
|
|
20230613,103300,7248580,2175,2175,2175,2175,0
|
|
20230613,103200,7248580,2175,2175,2175,2175,0
|
|
20230613,103100,7248580,2175,2175,2175,2175,0
|
|
20230613,103000,7248580,2175,2175,2175,2175,0
|
|
20230613,102900,7248580,2175,2175,2175,2175,0
|
|
20230613,102800,7248580,2175,2175,2175,2175,0
|
|
20230613,102700,7248580,2175,2175,2175,2175,0
|
|
20230613,102600,7248580,2175,2175,2175,2175,0
|
|
20230613,102500,7248580,2175,2175,2175,2175,0
|
|
20230613,102400,7248580,2175,2175,2175,2175,0
|
|
20230613,102300,7248580,2175,2175,2175,2175,0
|
|
20230613,102200,7248580,2175,2175,2175,2175,0
|
|
20230613,102100,7248580,2175,2175,2175,2175,0
|
|
20230613,102000,7248580,2175,2175,2175,2175,0
|
|
20230613,101900,7248580,2175,2175,2175,2175,0
|
|
20230613,101800,7248580,2175,2175,2175,2175,0
|
|
20230613,101700,7248580,2175,2175,2175,2175,0
|
|
20230613,101600,7248580,2175,2175,2175,2175,0
|
|
20230613,101500,7248580,2175,2175,2175,2175,0
|
|
20230613,101400,7248580,2175,2175,2175,2175,0
|
|
20230613,101300,7248580,2175,2175,2175,2175,0
|
|
20230613,101200,7248580,2175,2175,2175,2175,0
|
|
20230613,101100,7248580,2175,2175,2175,2175,0
|
|
20230613,101000,7248580,2175,2175,2175,2175,0
|
|
20230613,100900,7248580,2175,2175,2175,2175,0
|
|
20230613,100800,7248580,2175,2175,2175,2175,0
|
|
20230613,100700,7248580,2175,2175,2175,2175,0
|
|
20230613,100600,7248580,2175,2175,2175,2175,0
|
|
20230613,100500,7248580,2175,2175,2175,2175,0
|
|
20230613,100400,7248580,2175,2175,2175,2175,0
|
|
20230613,100300,7248580,2175,2175,2175,2175,0
|
|
20230613,100200,7248580,2175,2175,2175,2175,5
|
|
20230613,100100,7237705,2175,2175,2175,2175,0
|
|
20230613,100000,7237705,2175,2175,2175,2175,0
|
|
20230613,095900,7237705,2175,2175,2175,2175,0
|
|
20230613,095800,7237705,2175,2175,2175,2175,0
|
|
20230613,095700,7237705,2175,2175,2175,2175,0
|
|
20230613,095600,7237705,2175,2175,2175,2175,0
|
|
20230613,095500,7237705,2175,2175,2175,2175,0
|
|
20230613,095400,7237705,2175,2175,2175,2175,0
|
|
20230613,095300,7237705,2175,2175,2175,2175,0
|
|
20230613,095200,7237705,2175,2175,2175,2175,0
|
|
20230613,095100,7237705,2175,2175,2175,2175,0
|
|
20230613,095000,7237705,2175,2175,2175,2175,0
|
|
20230613,094900,7237705,2175,2175,2175,2175,18
|
|
20230613,094800,7198555,2175,2170,2180,2170,72
|
|
20230613,094700,7041970,2180,2180,2180,2180,0
|
|
20230613,094600,7041970,2180,2180,2180,2180,0
|
|
20230613,094500,7041970,2180,2180,2180,2180,0
|
|
20230613,094400,7041970,2180,2175,2180,2175,500
|
|
20230613,094300,5952550,2175,2175,2175,2175,0
|
|
20230613,094200,5952550,2175,2175,2175,2175,0
|
|
20230613,094100,5952550,2175,2175,2175,2175,0
|
|
20230613,094000,5952550,2175,2175,2175,2175,0
|
|
20230613,093900,5952550,2175,2175,2175,2175,0
|
|
20230613,093800,5952550,2175,2175,2175,2175,0
|
|
20230613,093700,5952550,2175,2175,2175,2175,0
|
|
20230613,093600,5952550,2175,2175,2175,2175,1
|
|
20230613,093500,5950375,2175,2175,2175,2175,3
|
|
20230613,093400,5943850,2175,2175,2175,2175,0
|
|
20230613,093300,5943850,2175,2175,2175,2175,0
|
|
20230613,093200,5943850,2175,2175,2175,2175,3
|
|
20230613,093100,5937325,2175,2175,2175,2175,0
|
|
20230613,093000,5937325,2175,2175,2175,2175,79
|
|
20230613,092900,5765500,2175,2175,2175,2175,0
|
|
20230613,092800,5765500,2175,2175,2175,2175,0
|
|
20230613,092700,5765500,2175,2175,2175,2175,0
|
|
20230613,092600,5765500,2175,2175,2175,2175,0
|
|
20230613,092500,5765500,2175,2175,2175,2175,0
|
|
20230613,092400,5765500,2175,2175,2175,2175,0
|
|
20230613,092300,5765500,2175,2170,2175,2170,1950
|
|
20230613,092200,1529000,2170,2170,2170,2170,50
|
|
20230613,092100,1420500,2165,2165,2165,2165,0
|
|
20230613,092000,1420500,2165,2165,2165,2165,0
|
|
20230613,091900,1420500,2165,2165,2165,2165,0
|
|
20230613,091800,1420500,2165,2165,2165,2165,0
|
|
20230613,091700,1420500,2165,2165,2165,2165,0
|
|
20230613,091600,1420500,2165,2165,2165,2165,0
|
|
20230613,091500,1420500,2165,2165,2165,2165,0
|
|
20230613,091400,1420500,2165,2165,2165,2165,0
|
|
20230613,091300,1420500,2165,2165,2165,2165,0
|
|
20230613,091200,1420500,2165,2165,2165,2165,0
|
|
20230613,091100,1420500,2165,2165,2165,2165,0
|
|
20230613,091000,1420500,2165,2165,2165,2165,0
|
|
20230613,090900,1420500,2165,2165,2165,2165,150
|
|
20230613,090800,1095750,2160,2160,2160,2160,0
|
|
20230613,090700,1095750,2160,2160,2160,2160,0
|
|
20230613,090600,1095750,2160,2165,2165,2160,400
|
|
20230613,090500,229800,2165,2165,2165,2165,0
|
|
20230613,090400,229800,2165,2165,2165,2165,0
|
|
20230613,090300,229800,2165,2165,2165,2165,0
|
|
20230613,090200,229800,2165,2165,2165,2165,0
|
|
20230613,090100,229800,2165,2170,2170,2165,50
|
|
20230613,090000,121545,2175,2170,2175,2170,56
|