640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193700,87119270,3785,3785,3785,3785,950
|
|
20230616,193600,87119270,3785,3785,3785,3785,0
|
|
20230616,193500,87119270,3785,3785,3785,3785,0
|
|
20230616,193400,87119270,3785,3785,3785,3785,0
|
|
20230616,193300,87119270,3785,3785,3785,3785,0
|
|
20230616,193200,87119270,3785,3785,3785,3785,0
|
|
20230616,193100,87119270,3785,3785,3785,3785,0
|
|
20230616,193000,87119270,3785,3785,3785,3785,0
|
|
20230616,192900,87119270,3785,3785,3785,3785,0
|
|
20230616,192800,87119270,3785,3785,3785,3785,0
|
|
20230616,192700,87119270,3785,3785,3785,3785,0
|
|
20230616,192600,87119270,3785,3785,3785,3785,0
|
|
20230616,192500,87119270,3785,3785,3785,3785,0
|
|
20230616,192400,87119270,3785,3785,3785,3785,0
|
|
20230616,192300,87119270,3785,3785,3785,3785,0
|
|
20230616,192200,87119270,3785,3785,3785,3785,0
|
|
20230616,192100,87119270,3785,3785,3785,3785,0
|
|
20230616,192000,87119270,3785,3785,3785,3785,0
|
|
20230616,191900,87119270,3785,3785,3785,3785,0
|
|
20230616,191800,87119270,3785,3785,3785,3785,0
|
|
20230616,191700,87119270,3785,3785,3785,3785,0
|
|
20230616,191600,87119270,3785,3785,3785,3785,0
|
|
20230616,191500,87119270,3785,3785,3785,3785,0
|
|
20230616,191400,87119270,3785,3785,3785,3785,0
|
|
20230616,191300,87119270,3785,3785,3785,3785,0
|
|
20230616,191200,87119270,3785,3785,3785,3785,0
|
|
20230616,191100,87119270,3785,3785,3785,3785,0
|
|
20230616,191000,87119270,3785,3785,3785,3785,0
|
|
20230616,190900,87119270,3785,3785,3785,3785,0
|
|
20230616,190800,87119270,3785,3785,3785,3785,0
|
|
20230616,190700,87119270,3785,3785,3785,3785,950
|
|
20230616,190600,87119270,3785,3785,3785,3785,0
|
|
20230616,190500,87119270,3785,3785,3785,3785,0
|
|
20230616,190400,87119270,3785,3785,3785,3785,0
|
|
20230616,190300,87119270,3785,3785,3785,3785,0
|
|
20230616,190200,87119270,3785,3785,3785,3785,0
|
|
20230616,190100,87119270,3785,3785,3785,3785,0
|
|
20230616,190000,87119270,3785,3785,3785,3785,0
|
|
20230616,185900,87119270,3785,3785,3785,3785,0
|
|
20230616,185800,87119270,3785,3785,3785,3785,0
|
|
20230616,185700,87119270,3785,3785,3785,3785,0
|
|
20230616,185600,87119270,3785,3785,3785,3785,0
|
|
20230616,185500,87119270,3785,3785,3785,3785,0
|
|
20230616,185400,87119270,3785,3785,3785,3785,0
|
|
20230616,185300,87119270,3785,3785,3785,3785,0
|
|
20230616,185200,87119270,3785,3785,3785,3785,0
|
|
20230616,185100,87119270,3785,3785,3785,3785,0
|
|
20230616,185000,87119270,3785,3785,3785,3785,0
|
|
20230616,184900,87119270,3785,3785,3785,3785,0
|
|
20230616,184800,87119270,3785,3785,3785,3785,0
|
|
20230616,184700,87119270,3785,3785,3785,3785,0
|
|
20230616,184600,87119270,3785,3785,3785,3785,0
|
|
20230616,184500,87119270,3785,3785,3785,3785,0
|
|
20230616,184400,87119270,3785,3785,3785,3785,0
|
|
20230616,184300,87119270,3785,3785,3785,3785,0
|
|
20230616,184200,87119270,3785,3785,3785,3785,0
|
|
20230616,184100,87119270,3785,3785,3785,3785,0
|
|
20230616,184000,87119270,3785,3785,3785,3785,0
|
|
20230616,183900,87119270,3785,3785,3785,3785,0
|
|
20230616,183800,87119270,3785,3785,3785,3785,0
|
|
20230616,183700,87119270,3785,3785,3785,3785,950
|
|
20230616,183600,87119270,3785,3785,3785,3785,0
|
|
20230616,183500,87119270,3785,3785,3785,3785,0
|
|
20230616,183400,87119270,3785,3785,3785,3785,0
|
|
20230616,183300,87119270,3785,3785,3785,3785,0
|
|
20230616,183200,87119270,3785,3785,3785,3785,0
|
|
20230616,183100,87119270,3785,3785,3785,3785,0
|
|
20230616,183000,87119270,3785,3785,3785,3785,0
|
|
20230616,182900,87119270,3785,3785,3785,3785,0
|
|
20230616,182800,87119270,3785,3785,3785,3785,0
|
|
20230616,182700,87119270,3785,3785,3785,3785,0
|
|
20230616,182600,87119270,3785,3785,3785,3785,0
|
|
20230616,182500,87119270,3785,3785,3785,3785,0
|
|
20230616,182400,87119270,3785,3785,3785,3785,0
|
|
20230616,182300,87119270,3785,3785,3785,3785,0
|
|
20230616,182200,87119270,3785,3785,3785,3785,0
|
|
20230616,182100,87119270,3785,3785,3785,3785,0
|
|
20230616,182000,87119270,3785,3785,3785,3785,0
|
|
20230616,181900,87119270,3785,3785,3785,3785,0
|
|
20230616,181800,87119270,3785,3785,3785,3785,0
|
|
20230616,181700,87119270,3785,3785,3785,3785,0
|
|
20230616,181600,87119270,3785,3785,3785,3785,0
|
|
20230616,181500,87119270,3785,3785,3785,3785,0
|
|
20230616,181400,87119270,3785,3785,3785,3785,0
|
|
20230616,181300,87119270,3785,3785,3785,3785,0
|
|
20230616,181200,87119270,3785,3785,3785,3785,0
|
|
20230616,181100,87119270,3785,3785,3785,3785,0
|
|
20230616,181000,87119270,3785,3785,3785,3785,0
|
|
20230616,180900,87119270,3785,3785,3785,3785,0
|
|
20230616,180800,87119270,3785,3785,3785,3785,0
|
|
20230616,180700,87119270,3785,3785,3785,3785,950
|
|
20230616,180600,87119270,3785,3785,3785,3785,0
|
|
20230616,180500,87119270,3785,3785,3785,3785,0
|
|
20230616,180400,87119270,3785,3785,3785,3785,0
|
|
20230616,180300,87119270,3785,3785,3785,3785,0
|
|
20230616,180200,87119270,3785,3785,3785,3785,0
|
|
20230616,180100,87119270,3785,3785,3785,3785,0
|
|
20230616,180000,87119270,3785,3785,3785,3785,0
|
|
20230616,175900,87119270,3785,3785,3785,3785,0
|
|
20230616,175800,87119270,3785,3785,3785,3785,0
|
|
20230616,175700,87119270,3785,3785,3785,3785,0
|
|
20230616,175600,87119270,3785,3785,3785,3785,0
|
|
20230616,175500,87119270,3785,3785,3785,3785,0
|
|
20230616,175400,87119270,3785,3785,3785,3785,0
|
|
20230616,175300,87119270,3785,3785,3785,3785,0
|
|
20230616,175200,87119270,3785,3785,3785,3785,0
|
|
20230616,175100,87119270,3785,3785,3785,3785,0
|
|
20230616,175000,87119270,3785,3785,3785,3785,0
|
|
20230616,174900,87119270,3785,3785,3785,3785,0
|
|
20230616,174800,87119270,3785,3785,3785,3785,0
|
|
20230616,174700,87119270,3785,3785,3785,3785,0
|
|
20230616,174600,87119270,3785,3785,3785,3785,0
|
|
20230616,174500,87119270,3785,3785,3785,3785,0
|
|
20230616,174400,87119270,3785,3785,3785,3785,0
|
|
20230616,174300,87119270,3785,3785,3785,3785,0
|
|
20230616,174200,87119270,3785,3785,3785,3785,0
|
|
20230616,174100,87119270,3785,3785,3785,3785,0
|
|
20230616,174000,87119270,3785,3785,3785,3785,0
|
|
20230616,173900,87119270,3785,3785,3785,3785,0
|
|
20230616,173800,87119270,3785,3785,3785,3785,0
|
|
20230616,173700,87119270,3785,3785,3785,3785,950
|
|
20230616,173600,87119270,3785,3785,3785,3785,0
|
|
20230616,173500,87119270,3785,3785,3785,3785,0
|
|
20230616,173400,87119270,3785,3785,3785,3785,0
|
|
20230616,173300,87119270,3785,3785,3785,3785,0
|
|
20230616,173200,87119270,3785,3785,3785,3785,0
|
|
20230616,173100,87119270,3785,3785,3785,3785,0
|
|
20230616,173000,87119270,3785,3785,3785,3785,0
|
|
20230616,172900,87119270,3785,3785,3785,3785,0
|
|
20230616,172800,87119270,3785,3785,3785,3785,0
|
|
20230616,172700,87119270,3785,3785,3785,3785,0
|
|
20230616,172600,87119270,3785,3785,3785,3785,0
|
|
20230616,172500,87119270,3785,3785,3785,3785,0
|
|
20230616,172400,87119270,3785,3785,3785,3785,0
|
|
20230616,172300,87119270,3785,3785,3785,3785,0
|
|
20230616,172200,87119270,3785,3785,3785,3785,0
|
|
20230616,172100,87119270,3785,3785,3785,3785,0
|
|
20230616,172000,87119270,3785,3785,3785,3785,0
|
|
20230616,171900,87119270,3785,3785,3785,3785,0
|
|
20230616,171800,87119270,3785,3785,3785,3785,0
|
|
20230616,171700,87119270,3785,3785,3785,3785,0
|
|
20230616,171600,87119270,3785,3785,3785,3785,0
|
|
20230616,171500,87119270,3785,3785,3785,3785,0
|
|
20230616,171400,87119270,3785,3785,3785,3785,0
|
|
20230616,171300,87119270,3785,3785,3785,3785,0
|
|
20230616,171200,87119270,3785,3785,3785,3785,0
|
|
20230616,171100,87119270,3785,3785,3785,3785,0
|
|
20230616,171000,87119270,3785,3785,3785,3785,0
|
|
20230616,170900,87119270,3785,3785,3785,3785,0
|
|
20230616,170800,87119270,3785,3785,3785,3785,0
|
|
20230616,170700,87119270,3785,3785,3785,3785,950
|
|
20230616,170600,87119270,3785,3785,3785,3785,0
|
|
20230616,170500,87119270,3785,3785,3785,3785,0
|
|
20230616,170400,87119270,3785,3785,3785,3785,0
|
|
20230616,170300,87119270,3785,3785,3785,3785,0
|
|
20230616,170200,87119270,3785,3785,3785,3785,0
|
|
20230616,170100,87119270,3785,3785,3785,3785,0
|
|
20230616,170000,87119270,3785,3785,3785,3785,0
|
|
20230616,165900,87119270,3785,3785,3785,3785,0
|
|
20230616,165800,87119270,3785,3785,3785,3785,0
|
|
20230616,165700,87119270,3785,3785,3785,3785,0
|
|
20230616,165600,87119270,3785,3785,3785,3785,0
|
|
20230616,165500,87119270,3785,3785,3785,3785,0
|
|
20230616,165400,87119270,3785,3785,3785,3785,0
|
|
20230616,165300,87119270,3785,3785,3785,3785,0
|
|
20230616,165200,87119270,3785,3785,3785,3785,0
|
|
20230616,165100,87119270,3785,3785,3785,3785,0
|
|
20230616,165000,87119270,3785,3785,3785,3785,0
|
|
20230616,164900,87119270,3785,3785,3785,3785,0
|
|
20230616,164800,87119270,3785,3785,3785,3785,0
|
|
20230616,164700,87119270,3785,3785,3785,3785,0
|
|
20230616,164600,87119270,3785,3785,3785,3785,0
|
|
20230616,164500,87119270,3785,3785,3785,3785,0
|
|
20230616,164400,87119270,3785,3785,3785,3785,0
|
|
20230616,164300,87119270,3785,3785,3785,3785,0
|
|
20230616,164200,87119270,3785,3785,3785,3785,0
|
|
20230616,164100,87119270,3785,3785,3785,3785,0
|
|
20230616,164000,87119270,3785,3785,3785,3785,0
|
|
20230616,163900,87119270,3785,3785,3785,3785,0
|
|
20230616,163800,87119270,3785,3785,3785,3785,0
|
|
20230616,163700,87119270,3785,3785,3785,3785,950
|
|
20230616,163600,87119270,3785,3785,3785,3785,0
|
|
20230616,163500,87119270,3785,3785,3785,3785,0
|
|
20230616,163400,87119270,3785,3785,3785,3785,0
|
|
20230616,163300,87119270,3785,3785,3785,3785,0
|
|
20230616,163200,87119270,3785,3785,3785,3785,0
|
|
20230616,163100,87119270,3785,3785,3785,3785,0
|
|
20230616,163000,87119270,3785,3785,3785,3785,0
|
|
20230616,162900,87119270,3785,3785,3785,3785,0
|
|
20230616,162800,87119270,3785,3785,3785,3785,0
|
|
20230616,162700,87119270,3785,3785,3785,3785,0
|
|
20230616,162600,87119270,3785,3785,3785,3785,0
|
|
20230616,162500,87119270,3785,3785,3785,3785,0
|
|
20230616,162400,87119270,3785,3785,3785,3785,0
|
|
20230616,162300,87119270,3785,3785,3785,3785,0
|
|
20230616,162200,87119270,3785,3785,3785,3785,0
|
|
20230616,162100,87119270,3785,3785,3785,3785,0
|
|
20230616,162000,87119270,3785,3785,3785,3785,0
|
|
20230616,161900,87119270,3785,3785,3785,3785,0
|
|
20230616,161800,87119270,3785,3785,3785,3785,0
|
|
20230616,161700,87119270,3785,3785,3785,3785,0
|
|
20230616,161600,87119270,3785,3785,3785,3785,0
|
|
20230616,161500,87119270,3785,3785,3785,3785,0
|
|
20230616,161400,87119270,3785,3785,3785,3785,0
|
|
20230616,161300,87119270,3785,3785,3785,3785,0
|
|
20230616,161200,87119270,3785,3785,3785,3785,0
|
|
20230616,161100,87119270,3785,3785,3785,3785,0
|
|
20230616,161000,87119270,3785,3785,3785,3785,0
|
|
20230616,160900,87119270,3785,3785,3785,3785,0
|
|
20230616,160800,87119270,3785,3785,3785,3785,0
|
|
20230616,160700,87119270,3785,3785,3785,3785,950
|
|
20230616,160600,87119270,3785,3785,3785,3785,0
|
|
20230616,160500,87119270,3785,3785,3785,3785,0
|
|
20230616,160400,87119270,3785,3785,3785,3785,0
|
|
20230616,160300,87119270,3785,3785,3785,3785,0
|
|
20230616,160200,87119270,3785,3785,3785,3785,0
|
|
20230616,160100,87119270,3785,3785,3785,3785,0
|
|
20230616,160000,87119270,3785,3785,3785,3785,0
|
|
20230616,155900,87119270,3785,3785,3785,3785,0
|
|
20230616,155800,87119270,3785,3785,3785,3785,0
|
|
20230616,155700,87119270,3785,3785,3785,3785,0
|
|
20230616,155600,87119270,3785,3785,3785,3785,0
|
|
20230616,155500,87119270,3785,3785,3785,3785,0
|
|
20230616,155400,87119270,3785,3785,3785,3785,0
|
|
20230616,155300,87119270,3785,3785,3785,3785,0
|
|
20230616,155200,87119270,3785,3785,3785,3785,0
|
|
20230616,155100,87119270,3785,3785,3785,3785,0
|
|
20230616,155000,87119270,3785,3785,3785,3785,0
|
|
20230616,154900,87119270,3785,3785,3785,3785,0
|
|
20230616,154800,87119270,3785,3785,3785,3785,0
|
|
20230616,154700,87119270,3785,3785,3785,3785,0
|
|
20230616,154600,87119270,3785,3785,3785,3785,0
|
|
20230616,154500,87119270,3785,3785,3785,3785,0
|
|
20230616,154400,87119270,3785,3785,3785,3785,0
|
|
20230616,154300,87119270,3785,3785,3785,3785,0
|
|
20230616,154200,87119270,3785,3785,3785,3785,0
|
|
20230616,154100,87119270,3785,3785,3785,3785,0
|
|
20230616,154000,87119270,3785,3785,3785,3785,0
|
|
20230616,153900,87119270,3785,3785,3785,3785,0
|
|
20230616,153800,87119270,3785,3785,3785,3785,0
|
|
20230616,153700,87119270,3785,3785,3785,3785,950
|
|
20230616,153600,87119270,3785,3785,3785,3785,0
|
|
20230616,153500,87119270,3785,3785,3785,3785,0
|
|
20230616,153400,87119270,3785,3785,3785,3785,0
|
|
20230616,153300,87119270,3785,3785,3785,3785,0
|
|
20230616,153200,87119270,3785,3785,3785,3785,0
|
|
20230616,153100,87119270,3785,3785,3785,3785,0
|
|
20230616,153000,87119270,3785,3785,3785,3785,950
|
|
20230616,152900,83523520,3780,3780,3780,3780,0
|
|
20230616,152800,83523520,3780,3780,3780,3780,0
|
|
20230616,152700,83523520,3780,3780,3780,3780,0
|
|
20230616,152600,83523520,3780,3780,3780,3780,0
|
|
20230616,152500,83523520,3780,3780,3780,3780,0
|
|
20230616,152400,83523520,3780,3780,3780,3780,0
|
|
20230616,152300,83523520,3780,3780,3780,3780,0
|
|
20230616,152200,83523520,3780,3780,3780,3780,0
|
|
20230616,152100,83523520,3780,3780,3780,3780,0
|
|
20230616,152000,83523520,3780,3780,3780,3780,0
|
|
20230616,151900,83523520,3780,3780,3780,3780,0
|
|
20230616,151800,83523520,3780,3780,3780,3770,250
|
|
20230616,151700,82580820,3780,3780,3780,3780,0
|
|
20230616,151600,82580820,3780,3780,3780,3780,0
|
|
20230616,151500,82580820,3780,3780,3780,3780,0
|
|
20230616,151400,82580820,3780,3770,3780,3770,101
|
|
20230616,151300,82200040,3770,3770,3770,3770,0
|
|
20230616,151200,82200040,3770,3770,3770,3770,0
|
|
20230616,151100,82200040,3770,3770,3770,3770,192
|
|
20230616,151000,81476200,3770,3770,3770,3770,0
|
|
20230616,150900,81476200,3770,3770,3770,3770,109
|
|
20230616,150800,81065270,3780,3780,3780,3780,4
|
|
20230616,150700,81050150,3780,3780,3780,3780,793
|
|
20230616,150600,78052610,3780,3780,3780,3780,100
|
|
20230616,150500,77674610,3785,3785,3785,3785,20
|
|
20230616,150400,77598910,3780,3780,3780,3780,0
|
|
20230616,150300,77598910,3780,3785,3785,3780,11
|
|
20230616,150200,77557280,3780,3780,3780,3780,4
|
|
20230616,150100,77542160,3780,3780,3780,3780,2
|
|
20230616,150000,77534600,3780,3780,3780,3780,1
|
|
20230616,145900,77530820,3780,3780,3780,3780,1
|
|
20230616,145800,77527040,3780,3780,3780,3780,2
|
|
20230616,145700,77519480,3780,3780,3780,3780,0
|
|
20230616,145600,77519480,3780,3780,3780,3780,1
|
|
20230616,145500,77515700,3780,3780,3780,3780,0
|
|
20230616,145400,77515700,3780,3780,3780,3780,11
|
|
20230616,145300,77474120,3780,3780,3780,3780,0
|
|
20230616,145200,77474120,3780,3780,3780,3780,0
|
|
20230616,145100,77474120,3780,3780,3780,3780,302
|
|
20230616,145000,76332560,3785,3785,3785,3785,0
|
|
20230616,144900,76332560,3785,3785,3785,3785,0
|
|
20230616,144800,76332560,3785,3785,3785,3785,0
|
|
20230616,144700,76332560,3785,3785,3785,3785,0
|
|
20230616,144600,76332560,3785,3785,3785,3785,0
|
|
20230616,144500,76332560,3785,3785,3785,3785,50
|
|
20230616,144400,76143310,3800,3800,3800,3800,0
|
|
20230616,144300,76143310,3800,3800,3800,3800,0
|
|
20230616,144200,76143310,3800,3800,3800,3800,0
|
|
20230616,144100,76143310,3800,3800,3800,3800,0
|
|
20230616,144000,76143310,3800,3800,3800,3800,0
|
|
20230616,143900,76143310,3800,3800,3800,3800,0
|
|
20230616,143800,76143310,3800,3800,3800,3800,0
|
|
20230616,143700,76143310,3800,3800,3800,3800,0
|
|
20230616,143600,76143310,3800,3800,3800,3800,0
|
|
20230616,143500,76143310,3800,3790,3800,3785,1345
|
|
20230616,143400,71036700,3790,3765,3790,3765,2608
|
|
20230616,143300,61181780,3760,3760,3760,3760,0
|
|
20230616,143200,61181780,3760,3760,3760,3760,0
|
|
20230616,143100,61181780,3760,3760,3760,3760,0
|
|
20230616,143000,61181780,3760,3760,3760,3760,0
|
|
20230616,142900,61181780,3760,3760,3760,3760,0
|
|
20230616,142800,61181780,3760,3760,3760,3760,1
|
|
20230616,142700,61178020,3760,3760,3760,3760,0
|
|
20230616,142600,61178020,3760,3760,3760,3760,0
|
|
20230616,142500,61178020,3760,3760,3760,3760,0
|
|
20230616,142400,61178020,3760,3760,3760,3760,5
|
|
20230616,142300,61159220,3760,3760,3760,3760,12
|
|
20230616,142200,61114100,3760,3770,3770,3760,342
|
|
20230616,142100,59824880,3770,3770,3770,3770,0
|
|
20230616,142000,59824880,3770,3770,3770,3770,0
|
|
20230616,141900,59824880,3770,3770,3770,3770,0
|
|
20230616,141800,59824880,3770,3770,3770,3770,0
|
|
20230616,141700,59824880,3770,3770,3770,3770,0
|
|
20230616,141600,59824880,3770,3770,3770,3770,0
|
|
20230616,141500,59824880,3770,3770,3770,3770,0
|
|
20230616,141400,59824880,3770,3770,3770,3770,0
|
|
20230616,141300,59824880,3770,3770,3770,3770,0
|
|
20230616,141200,59824880,3770,3770,3770,3770,0
|
|
20230616,141100,59824880,3770,3770,3770,3770,0
|
|
20230616,141000,59824880,3770,3770,3770,3770,0
|
|
20230616,140900,59824880,3770,3770,3770,3770,0
|
|
20230616,140800,59824880,3770,3770,3770,3770,0
|
|
20230616,140700,59824880,3770,3770,3770,3770,0
|
|
20230616,140600,59824880,3770,3770,3770,3770,0
|
|
20230616,140500,59824880,3770,3770,3770,3770,0
|
|
20230616,140400,59824880,3770,3770,3770,3770,0
|
|
20230616,140300,59824880,3770,3770,3770,3770,0
|
|
20230616,140200,59824880,3770,3770,3770,3770,0
|
|
20230616,140100,59824880,3770,3770,3770,3770,0
|
|
20230616,140000,59824880,3770,3770,3770,3770,0
|
|
20230616,135900,59824880,3770,3770,3770,3770,0
|
|
20230616,135800,59824880,3770,3770,3770,3770,4
|
|
20230616,135700,59809800,3770,3770,3770,3770,13
|
|
20230616,135600,59760790,3775,3775,3775,3775,0
|
|
20230616,135500,59760790,3775,3775,3775,3775,0
|
|
20230616,135400,59760790,3775,3775,3775,3775,0
|
|
20230616,135300,59760790,3775,3775,3775,3775,0
|
|
20230616,135200,59760790,3775,3775,3775,3775,0
|
|
20230616,135100,59760790,3775,3775,3775,3775,0
|
|
20230616,135000,59760790,3775,3775,3775,3775,0
|
|
20230616,134900,59760790,3775,3775,3775,3775,0
|
|
20230616,134800,59760790,3775,3775,3775,3775,0
|
|
20230616,134700,59760790,3775,3775,3775,3775,0
|
|
20230616,134600,59760790,3775,3775,3775,3775,0
|
|
20230616,134500,59760790,3775,3775,3775,3775,0
|
|
20230616,134400,59760790,3775,3775,3775,3775,0
|
|
20230616,134300,59760790,3775,3775,3775,3775,30
|
|
20230616,134200,59647540,3760,3760,3760,3760,0
|
|
20230616,134100,59647540,3760,3760,3760,3760,0
|
|
20230616,134000,59647540,3760,3760,3760,3760,200
|
|
20230616,133900,58895540,3760,3770,3770,3760,99
|
|
20230616,133800,58522320,3770,3770,3770,3770,0
|
|
20230616,133700,58522320,3770,3770,3770,3770,0
|
|
20230616,133600,58522320,3770,3770,3770,3770,0
|
|
20230616,133500,58522320,3770,3770,3770,3770,1
|
|
20230616,133400,58518550,3775,3775,3775,3775,0
|
|
20230616,133300,58518550,3775,3775,3775,3775,0
|
|
20230616,133200,58518550,3775,3775,3775,3775,0
|
|
20230616,133100,58518550,3775,3775,3775,3775,0
|
|
20230616,133000,58518550,3775,3775,3775,3775,0
|
|
20230616,132900,58518550,3775,3775,3775,3775,0
|
|
20230616,132800,58518550,3775,3775,3775,3775,0
|
|
20230616,132700,58518550,3775,3775,3775,3775,0
|
|
20230616,132600,58518550,3775,3775,3775,3775,0
|
|
20230616,132500,58518550,3775,3775,3775,3775,0
|
|
20230616,132400,58518550,3775,3775,3775,3775,0
|
|
20230616,132300,58518550,3775,3775,3775,3775,0
|
|
20230616,132200,58518550,3775,3775,3775,3775,0
|
|
20230616,132100,58518550,3775,3775,3775,3775,0
|
|
20230616,132000,58518550,3775,3775,3775,3775,0
|
|
20230616,131900,58518550,3775,3775,3775,3775,0
|
|
20230616,131800,58518550,3775,3775,3775,3775,0
|
|
20230616,131700,58518550,3775,3775,3775,3775,0
|
|
20230616,131600,58518550,3775,3775,3775,3775,0
|
|
20230616,131500,58518550,3775,3775,3775,3775,0
|
|
20230616,131400,58518550,3775,3775,3775,3775,0
|
|
20230616,131300,58518550,3775,3775,3775,3775,0
|
|
20230616,131200,58518550,3775,3775,3775,3775,0
|
|
20230616,131100,58518550,3775,3775,3775,3775,0
|
|
20230616,131000,58518550,3775,3775,3775,3775,0
|
|
20230616,130900,58518550,3775,3770,3775,3770,37
|
|
20230616,130800,58378880,3775,3775,3775,3775,0
|
|
20230616,130700,58378880,3775,3775,3775,3775,0
|
|
20230616,130600,58378880,3775,3775,3775,3775,0
|
|
20230616,130500,58378880,3775,3775,3775,3775,1
|
|
20230616,130400,58375105,3760,3760,3760,3760,550
|
|
20230616,130300,56307105,3760,3760,3760,3760,1
|
|
20230616,130200,56303345,3775,3775,3775,3775,0
|
|
20230616,130100,56303345,3775,3775,3775,3775,0
|
|
20230616,130000,56303345,3775,3775,3775,3775,0
|
|
20230616,125900,56303345,3775,3775,3775,3775,0
|
|
20230616,125800,56303345,3775,3775,3775,3775,0
|
|
20230616,125700,56303345,3775,3775,3775,3775,0
|
|
20230616,125600,56303345,3775,3775,3775,3775,0
|
|
20230616,125500,56303345,3775,3775,3775,3775,0
|
|
20230616,125400,56303345,3775,3775,3775,3775,2
|
|
20230616,125300,56295795,3775,3775,3775,3775,8
|
|
20230616,125200,56265595,3760,3760,3760,3760,190
|
|
20230616,125100,55551195,3755,3765,3765,3755,517
|
|
20230616,125000,53607480,3770,3775,3775,3770,23
|
|
20230616,124900,53520690,3765,3765,3765,3765,1
|
|
20230616,124800,53516925,3770,3775,3775,3770,627
|
|
20230616,124700,51150090,3780,3780,3780,3775,550
|
|
20230616,124600,49071145,3780,3780,3780,3780,0
|
|
20230616,124500,49071145,3780,3780,3780,3780,0
|
|
20230616,124400,49071145,3780,3780,3780,3780,0
|
|
20230616,124300,49071145,3780,3780,3780,3780,0
|
|
20230616,124200,49071145,3780,3780,3780,3780,0
|
|
20230616,124100,49071145,3780,3780,3780,3780,0
|
|
20230616,124000,49071145,3780,3775,3780,3775,4
|
|
20230616,123900,49056040,3780,3780,3780,3780,0
|
|
20230616,123800,49056040,3780,3780,3780,3780,0
|
|
20230616,123700,49056040,3780,3775,3780,3775,2
|
|
20230616,123600,49048485,3780,3775,3780,3775,14
|
|
20230616,123500,48995625,3775,3775,3775,3775,34
|
|
20230616,123400,48867275,3775,3775,3775,3775,0
|
|
20230616,123300,48867275,3775,3775,3775,3775,80
|
|
20230616,123200,48565275,3775,3775,3775,3775,0
|
|
20230616,123100,48565275,3775,3775,3775,3775,1
|
|
20230616,123000,48561500,3770,3770,3770,3770,0
|
|
20230616,122900,48561500,3770,3770,3770,3770,4
|
|
20230616,122800,48546420,3770,3770,3770,3770,5
|
|
20230616,122700,48527570,3770,3770,3770,3770,5
|
|
20230616,122600,48508720,3770,3770,3770,3770,4
|
|
20230616,122500,48493640,3775,3775,3775,3775,0
|
|
20230616,122400,48493640,3775,3770,3775,3770,2
|
|
20230616,122300,48486095,3770,3770,3770,3770,0
|
|
20230616,122200,48486095,3770,3770,3770,3770,500
|
|
20230616,122100,46601095,3770,3770,3770,3770,17
|
|
20230616,122000,46537005,3770,3770,3770,3770,0
|
|
20230616,121900,46537005,3770,3770,3770,3770,0
|
|
20230616,121800,46537005,3770,3770,3770,3770,1
|
|
20230616,121700,46533235,3770,3770,3770,3770,1
|
|
20230616,121600,46529465,3765,3765,3765,3765,1
|
|
20230616,121500,46525700,3765,3765,3765,3765,1
|
|
20230616,121400,46521935,3770,3770,3770,3770,40
|
|
20230616,121300,46371135,3770,3770,3770,3770,0
|
|
20230616,121200,46371135,3770,3770,3770,3770,0
|
|
20230616,121100,46371135,3770,3770,3770,3770,0
|
|
20230616,121000,46371135,3770,3770,3770,3770,22
|
|
20230616,120900,46288195,3770,3770,3770,3770,0
|
|
20230616,120800,46288195,3770,3760,3770,3760,804
|
|
20230616,120700,43259810,3750,3750,3750,3750,0
|
|
20230616,120600,43259810,3750,3750,3750,3750,0
|
|
20230616,120500,43259810,3750,3750,3750,3750,0
|
|
20230616,120400,43259810,3750,3750,3750,3750,118
|
|
20230616,120300,42817310,3765,3765,3765,3765,0
|
|
20230616,120200,42817310,3765,3765,3765,3765,0
|
|
20230616,120100,42817310,3765,3765,3765,3765,0
|
|
20230616,120000,42817310,3765,3765,3765,3765,0
|
|
20230616,115900,42817310,3765,3765,3765,3765,0
|
|
20230616,115800,42817310,3765,3765,3765,3765,0
|
|
20230616,115700,42817310,3765,3765,3765,3765,0
|
|
20230616,115600,42817310,3765,3765,3765,3765,0
|
|
20230616,115500,42817310,3765,3765,3765,3765,0
|
|
20230616,115400,42817310,3765,3765,3765,3765,0
|
|
20230616,115300,42817310,3765,3765,3765,3765,0
|
|
20230616,115200,42817310,3765,3765,3765,3765,0
|
|
20230616,115100,42817310,3765,3765,3765,3765,0
|
|
20230616,115000,42817310,3765,3765,3765,3765,0
|
|
20230616,114900,42817310,3765,3765,3765,3765,0
|
|
20230616,114800,42817310,3765,3765,3765,3765,0
|
|
20230616,114700,42817310,3765,3765,3765,3765,0
|
|
20230616,114600,42817310,3765,3765,3765,3765,0
|
|
20230616,114500,42817310,3765,3765,3765,3765,0
|
|
20230616,114400,42817310,3765,3765,3765,3765,1
|
|
20230616,114300,42813545,3760,3760,3760,3760,1
|
|
20230616,114200,42809785,3760,3760,3760,3760,0
|
|
20230616,114100,42809785,3760,3760,3760,3760,46
|
|
20230616,114000,42636825,3760,3760,3760,3760,0
|
|
20230616,113900,42636825,3760,3760,3760,3760,1
|
|
20230616,113800,42633065,3760,3760,3760,3760,251
|
|
20230616,113700,41689305,3760,3750,3760,3750,1005
|
|
20230616,113600,37915125,3750,3750,3750,3750,1
|
|
20230616,113500,37911375,3755,3755,3755,3755,0
|
|
20230616,113400,37911375,3755,3755,3755,3755,209
|
|
20230616,113300,37126580,3755,3755,3755,3755,2
|
|
20230616,113200,37119070,3755,3755,3755,3755,1
|
|
20230616,113100,37115315,3755,3755,3755,3755,90
|
|
20230616,113000,36777365,3755,3755,3755,3755,1
|
|
20230616,112900,36773610,3745,3745,3745,3745,0
|
|
20230616,112800,36773610,3745,3740,3745,3740,2
|
|
20230616,112700,36766125,3740,3740,3740,3740,1
|
|
20230616,112600,36762385,3740,3740,3740,3740,50
|
|
20230616,112500,36575385,3740,3740,3740,3740,0
|
|
20230616,112400,36575385,3740,3740,3740,3740,4
|
|
20230616,112300,36560425,3740,3740,3740,3740,4
|
|
20230616,112200,36545465,3740,3740,3740,3740,124
|
|
20230616,112100,36081705,3745,3745,3745,3745,0
|
|
20230616,112000,36081705,3745,3745,3745,3745,0
|
|
20230616,111900,36081705,3745,3745,3745,3745,0
|
|
20230616,111800,36081705,3745,3745,3745,3745,0
|
|
20230616,111700,36081705,3745,3740,3745,3740,51
|
|
20230616,111600,35890960,3740,3740,3740,3740,0
|
|
20230616,111500,35890960,3740,3740,3740,3740,550
|
|
20230616,111400,33833960,3745,3745,3745,3745,0
|
|
20230616,111300,33833960,3745,3745,3745,3745,298
|
|
20230616,111200,32717950,3745,3745,3745,3745,0
|
|
20230616,111100,32717950,3745,3745,3745,3745,0
|
|
20230616,111000,32717950,3745,3745,3745,3745,0
|
|
20230616,110900,32717950,3745,3745,3745,3745,0
|
|
20230616,110800,32717950,3745,3745,3745,3745,0
|
|
20230616,110700,32717950,3745,3745,3745,3745,0
|
|
20230616,110600,32717950,3745,3745,3745,3745,0
|
|
20230616,110500,32717950,3745,3745,3745,3745,0
|
|
20230616,110400,32717950,3745,3745,3745,3745,0
|
|
20230616,110300,32717950,3745,3745,3745,3745,20
|
|
20230616,110200,32643050,3745,3745,3745,3745,5
|
|
20230616,110100,32624325,3745,3745,3745,3745,0
|
|
20230616,110000,32624325,3745,3745,3745,3745,0
|
|
20230616,105900,32624325,3745,3745,3745,3745,0
|
|
20230616,105800,32624325,3745,3745,3745,3745,0
|
|
20230616,105700,32624325,3745,3745,3745,3745,0
|
|
20230616,105600,32624325,3745,3745,3745,3745,0
|
|
20230616,105500,32624325,3745,3745,3745,3745,0
|
|
20230616,105400,32624325,3745,3745,3745,3745,0
|
|
20230616,105300,32624325,3745,3745,3745,3745,0
|
|
20230616,105200,32624325,3745,3745,3745,3745,50
|
|
20230616,105100,32437075,3745,3745,3745,3745,100
|
|
20230616,105000,32062575,3745,3745,3745,3745,0
|
|
20230616,104900,32062575,3745,3745,3745,3745,2
|
|
20230616,104800,32055085,3745,3745,3745,3745,0
|
|
20230616,104700,32055085,3745,3745,3745,3745,0
|
|
20230616,104600,32055085,3745,3745,3745,3745,0
|
|
20230616,104500,32055085,3745,3745,3745,3745,0
|
|
20230616,104400,32055085,3745,3745,3745,3745,0
|
|
20230616,104300,32055085,3745,3745,3745,3745,0
|
|
20230616,104200,32055085,3745,3745,3745,3745,1
|
|
20230616,104100,32051340,3760,3760,3760,3760,0
|
|
20230616,104000,32051340,3760,3760,3760,3760,0
|
|
20230616,103900,32051340,3760,3755,3760,3755,293
|
|
20230616,103800,30949675,3760,3760,3760,3760,0
|
|
20230616,103700,30949675,3760,3760,3760,3760,0
|
|
20230616,103600,30949675,3760,3760,3760,3760,0
|
|
20230616,103500,30949675,3760,3755,3760,3755,50
|
|
20230616,103400,30761680,3760,3760,3760,3760,0
|
|
20230616,103300,30761680,3760,3760,3760,3760,0
|
|
20230616,103200,30761680,3760,3760,3760,3760,0
|
|
20230616,103100,30761680,3760,3760,3760,3760,0
|
|
20230616,103000,30761680,3760,3760,3760,3760,0
|
|
20230616,102900,30761680,3760,3760,3760,3760,0
|
|
20230616,102800,30761680,3760,3760,3760,3760,0
|
|
20230616,102700,30761680,3760,3760,3760,3760,0
|
|
20230616,102600,30761680,3760,3755,3760,3755,50
|
|
20230616,102500,30573690,3760,3760,3760,3760,0
|
|
20230616,102400,30573690,3760,3760,3760,3760,0
|
|
20230616,102300,30573690,3760,3760,3760,3760,0
|
|
20230616,102200,30573690,3760,3760,3760,3760,0
|
|
20230616,102100,30573690,3760,3760,3760,3760,0
|
|
20230616,102000,30573690,3760,3760,3760,3760,0
|
|
20230616,101900,30573690,3760,3760,3760,3760,0
|
|
20230616,101800,30573690,3760,3760,3760,3760,0
|
|
20230616,101700,30573690,3760,3760,3760,3760,0
|
|
20230616,101600,30573690,3760,3760,3760,3760,0
|
|
20230616,101500,30573690,3760,3760,3760,3760,0
|
|
20230616,101400,30573690,3760,3760,3760,3760,0
|
|
20230616,101300,30573690,3760,3760,3760,3760,0
|
|
20230616,101200,30573690,3760,3760,3760,3760,0
|
|
20230616,101100,30573690,3760,3745,3760,3745,72
|
|
20230616,101000,30303925,3745,3745,3745,3745,0
|
|
20230616,100900,30303925,3745,3745,3745,3745,0
|
|
20230616,100800,30303925,3745,3745,3745,3745,0
|
|
20230616,100700,30303925,3745,3745,3745,3745,0
|
|
20230616,100600,30303925,3745,3745,3745,3745,3
|
|
20230616,100500,30292690,3755,3755,3755,3755,0
|
|
20230616,100400,30292690,3755,3755,3755,3755,4
|
|
20230616,100300,30277670,3755,3755,3755,3755,0
|
|
20230616,100200,30277670,3755,3755,3755,3755,0
|
|
20230616,100100,30277670,3755,3755,3755,3755,3
|
|
20230616,100000,30266405,3755,3755,3755,3755,88
|
|
20230616,095900,29935965,3755,3755,3755,3755,0
|
|
20230616,095800,29935965,3755,3755,3755,3755,0
|
|
20230616,095700,29935965,3755,3755,3755,3755,20
|
|
20230616,095600,29860865,3755,3755,3755,3755,0
|
|
20230616,095500,29860865,3755,3750,3755,3750,100
|
|
20230616,095400,29485530,3740,3740,3740,3740,0
|
|
20230616,095300,29485530,3740,3740,3740,3740,0
|
|
20230616,095200,29485530,3740,3740,3740,3740,0
|
|
20230616,095100,29485530,3740,3740,3740,3740,0
|
|
20230616,095000,29485530,3740,3745,3745,3740,140
|
|
20230616,094900,28961885,3740,3740,3740,3740,650
|
|
20230616,094800,26530885,3740,3740,3740,3740,0
|
|
20230616,094700,26530885,3740,3740,3740,3740,300
|
|
20230616,094600,25408885,3740,3740,3740,3740,0
|
|
20230616,094500,25408885,3740,3740,3740,3740,0
|
|
20230616,094400,25408885,3740,3745,3745,3740,149
|
|
20230616,094300,24851375,3740,3740,3740,3740,0
|
|
20230616,094200,24851375,3740,3740,3740,3740,1060
|
|
20230616,094100,20886975,3725,3725,3725,3725,0
|
|
20230616,094000,20886975,3725,3725,3725,3725,500
|
|
20230616,093900,19024475,3740,3740,3740,3740,0
|
|
20230616,093800,19024475,3740,3740,3740,3740,1
|
|
20230616,093700,19020735,3725,3725,3725,3725,0
|
|
20230616,093600,19020735,3725,3725,3725,3725,50
|
|
20230616,093500,18834485,3740,3740,3740,3740,0
|
|
20230616,093400,18834485,3740,3740,3740,3740,11
|
|
20230616,093300,18793345,3740,3740,3740,3740,2
|
|
20230616,093200,18785865,3750,3745,3750,3745,21
|
|
20230616,093100,18707215,3740,3735,3740,3720,1868
|
|
20230616,093000,11752245,3730,3725,3730,3725,163
|
|
20230616,092900,11144750,3720,3720,3720,3720,0
|
|
20230616,092800,11144750,3720,3720,3720,3720,0
|
|
20230616,092700,11144750,3720,3720,3720,3720,1
|
|
20230616,092600,11141030,3720,3720,3720,3720,7
|
|
20230616,092500,11114990,3725,3725,3725,3725,0
|
|
20230616,092400,11114990,3725,3725,3725,3725,0
|
|
20230616,092300,11114990,3725,3725,3725,3725,0
|
|
20230616,092200,11114990,3725,3725,3725,3725,2
|
|
20230616,092100,11107540,3725,3725,3725,3725,0
|
|
20230616,092000,11107540,3725,3725,3725,3725,0
|
|
20230616,091900,11107540,3725,3730,3730,3725,3
|
|
20230616,091800,11096360,3725,3725,3725,3725,196
|
|
20230616,091700,10366260,3730,3730,3730,3730,50
|
|
20230616,091600,10179760,3730,3730,3730,3730,0
|
|
20230616,091500,10179760,3730,3725,3730,3725,61
|
|
20230616,091400,9952530,3730,3730,3730,3730,0
|
|
20230616,091300,9952530,3730,3730,3730,3730,0
|
|
20230616,091200,9952530,3730,3730,3730,3730,0
|
|
20230616,091100,9952530,3730,3730,3730,3730,140
|
|
20230616,091000,9430330,3730,3730,3730,3730,0
|
|
20230616,090900,9430330,3730,3730,3730,3730,0
|
|
20230616,090800,9430330,3730,3725,3730,3725,500
|
|
20230616,090700,7565390,3730,3730,3730,3730,0
|
|
20230616,090600,7565390,3730,3730,3730,3730,0
|
|
20230616,090500,7565390,3730,3730,3730,3730,27
|
|
20230616,090400,7464680,3740,3720,3740,3720,645
|
|
20230616,090300,5065260,3740,3740,3740,3740,0
|
|
20230616,090200,5065260,3740,3725,3740,3725,2
|
|
20230616,090100,5057795,3740,3740,3740,3740,112
|
|
20230616,090000,4638915,3760,3760,3760,3740,1235
|