589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184600,137977835,2835,2835,2835,2835,587
|
|
20230620,184500,137977835,2835,2835,2835,2835,0
|
|
20230620,184400,137977835,2835,2835,2835,2835,0
|
|
20230620,184300,137977835,2835,2835,2835,2835,0
|
|
20230620,184200,137977835,2835,2835,2835,2835,0
|
|
20230620,184100,137977835,2835,2835,2835,2835,0
|
|
20230620,184000,137977835,2835,2835,2835,2835,0
|
|
20230620,183900,137977835,2835,2835,2835,2835,0
|
|
20230620,183800,137977835,2835,2835,2835,2835,0
|
|
20230620,183700,137977835,2835,2835,2835,2835,0
|
|
20230620,183600,137977835,2835,2835,2835,2835,0
|
|
20230620,183500,137977835,2835,2835,2835,2835,0
|
|
20230620,183400,137977835,2835,2835,2835,2835,0
|
|
20230620,183300,137977835,2835,2835,2835,2835,0
|
|
20230620,183200,137977835,2835,2835,2835,2835,0
|
|
20230620,183100,137977835,2835,2835,2835,2835,0
|
|
20230620,183000,137977835,2835,2835,2835,2835,0
|
|
20230620,182900,137977835,2835,2835,2835,2835,0
|
|
20230620,182800,137977835,2835,2835,2835,2835,0
|
|
20230620,182700,137977835,2835,2835,2835,2835,0
|
|
20230620,182600,137977835,2835,2835,2835,2835,0
|
|
20230620,182500,137977835,2835,2835,2835,2835,0
|
|
20230620,182400,137977835,2835,2835,2835,2835,0
|
|
20230620,182300,137977835,2835,2835,2835,2835,0
|
|
20230620,182200,137977835,2835,2835,2835,2835,0
|
|
20230620,182100,137977835,2835,2835,2835,2835,0
|
|
20230620,182000,137977835,2835,2835,2835,2835,0
|
|
20230620,181900,137977835,2835,2835,2835,2835,0
|
|
20230620,181800,137977835,2835,2835,2835,2835,0
|
|
20230620,181700,137977835,2835,2835,2835,2835,0
|
|
20230620,181600,137977835,2835,2835,2835,2835,587
|
|
20230620,181500,137977835,2835,2835,2835,2835,0
|
|
20230620,181400,137977835,2835,2835,2835,2835,0
|
|
20230620,181300,137977835,2835,2835,2835,2835,0
|
|
20230620,181200,137977835,2835,2835,2835,2835,0
|
|
20230620,181100,137977835,2835,2835,2835,2835,0
|
|
20230620,181000,137977835,2835,2835,2835,2835,0
|
|
20230620,180900,137977835,2835,2835,2835,2835,0
|
|
20230620,180800,137977835,2835,2835,2835,2835,0
|
|
20230620,180700,137977835,2835,2835,2835,2835,0
|
|
20230620,180600,137977835,2835,2835,2835,2835,0
|
|
20230620,180500,137977835,2835,2835,2835,2835,0
|
|
20230620,180400,137977835,2835,2835,2835,2835,0
|
|
20230620,180300,137977835,2835,2835,2835,2835,0
|
|
20230620,180200,137977835,2835,2835,2835,2835,0
|
|
20230620,180100,137977835,2835,2835,2835,2835,0
|
|
20230620,180000,137977835,2835,2835,2835,2835,0
|
|
20230620,175900,137977835,2835,2835,2835,2835,0
|
|
20230620,175800,137977835,2835,2835,2835,2835,0
|
|
20230620,175700,137977835,2835,2835,2835,2835,0
|
|
20230620,175600,137977835,2835,2835,2835,2835,0
|
|
20230620,175500,137977835,2835,2835,2835,2835,0
|
|
20230620,175400,137977835,2835,2835,2835,2835,0
|
|
20230620,175300,137977835,2835,2835,2835,2835,0
|
|
20230620,175200,137977835,2835,2835,2835,2835,0
|
|
20230620,175100,137977835,2835,2835,2835,2835,0
|
|
20230620,175000,137977835,2835,2835,2835,2835,0
|
|
20230620,174900,137977835,2835,2835,2835,2835,0
|
|
20230620,174800,137977835,2835,2835,2835,2835,0
|
|
20230620,174700,137977835,2835,2835,2835,2835,0
|
|
20230620,174600,137977835,2835,2835,2835,2835,587
|
|
20230620,174500,137977835,2835,2835,2835,2835,0
|
|
20230620,174400,137977835,2835,2835,2835,2835,0
|
|
20230620,174300,137977835,2835,2835,2835,2835,0
|
|
20230620,174200,137977835,2835,2835,2835,2835,0
|
|
20230620,174100,137977835,2835,2835,2835,2835,0
|
|
20230620,174000,137977835,2835,2835,2835,2835,0
|
|
20230620,173900,137977835,2835,2835,2835,2835,0
|
|
20230620,173800,137977835,2835,2835,2835,2835,0
|
|
20230620,173700,137977835,2835,2835,2835,2835,0
|
|
20230620,173600,137977835,2835,2835,2835,2835,0
|
|
20230620,173500,137977835,2835,2835,2835,2835,0
|
|
20230620,173400,137977835,2835,2835,2835,2835,0
|
|
20230620,173300,137977835,2835,2835,2835,2835,0
|
|
20230620,173200,137977835,2835,2835,2835,2835,0
|
|
20230620,173100,137977835,2835,2835,2835,2835,0
|
|
20230620,173000,137977835,2835,2835,2835,2835,0
|
|
20230620,172900,137977835,2835,2835,2835,2835,0
|
|
20230620,172800,137977835,2835,2835,2835,2835,0
|
|
20230620,172700,137977835,2835,2835,2835,2835,0
|
|
20230620,172600,137977835,2835,2835,2835,2835,0
|
|
20230620,172500,137977835,2835,2835,2835,2835,0
|
|
20230620,172400,137977835,2835,2835,2835,2835,0
|
|
20230620,172300,137977835,2835,2835,2835,2835,0
|
|
20230620,172200,137977835,2835,2835,2835,2835,0
|
|
20230620,172100,137977835,2835,2835,2835,2835,0
|
|
20230620,172000,137977835,2835,2835,2835,2835,0
|
|
20230620,171900,137977835,2835,2835,2835,2835,0
|
|
20230620,171800,137977835,2835,2835,2835,2835,0
|
|
20230620,171700,137977835,2835,2835,2835,2835,0
|
|
20230620,171600,137977835,2835,2835,2835,2835,587
|
|
20230620,171500,137977835,2835,2835,2835,2835,0
|
|
20230620,171400,137977835,2835,2835,2835,2835,0
|
|
20230620,171300,137977835,2835,2835,2835,2835,0
|
|
20230620,171200,137977835,2835,2835,2835,2835,0
|
|
20230620,171100,137977835,2835,2835,2835,2835,0
|
|
20230620,171000,137977835,2835,2835,2835,2835,0
|
|
20230620,170900,137977835,2835,2835,2835,2835,0
|
|
20230620,170800,137977835,2835,2835,2835,2835,0
|
|
20230620,170700,137977835,2835,2835,2835,2835,0
|
|
20230620,170600,137977835,2835,2835,2835,2835,0
|
|
20230620,170500,137977835,2835,2835,2835,2835,0
|
|
20230620,170400,137977835,2835,2835,2835,2835,0
|
|
20230620,170300,137977835,2835,2835,2835,2835,0
|
|
20230620,170200,137977835,2835,2835,2835,2835,0
|
|
20230620,170100,137977835,2835,2835,2835,2835,0
|
|
20230620,170000,137977835,2835,2835,2835,2835,0
|
|
20230620,165900,137977835,2835,2835,2835,2835,0
|
|
20230620,165800,137977835,2835,2835,2835,2835,0
|
|
20230620,165700,137977835,2835,2835,2835,2835,0
|
|
20230620,165600,137977835,2835,2835,2835,2835,0
|
|
20230620,165500,137977835,2835,2835,2835,2835,0
|
|
20230620,165400,137977835,2835,2835,2835,2835,0
|
|
20230620,165300,137977835,2835,2835,2835,2835,0
|
|
20230620,165200,137977835,2835,2835,2835,2835,0
|
|
20230620,165100,137977835,2835,2835,2835,2835,0
|
|
20230620,165000,137977835,2835,2835,2835,2835,0
|
|
20230620,164900,137977835,2835,2835,2835,2835,0
|
|
20230620,164800,137977835,2835,2835,2835,2835,0
|
|
20230620,164700,137977835,2835,2835,2835,2835,0
|
|
20230620,164600,137977835,2835,2835,2835,2835,587
|
|
20230620,164500,137977835,2835,2835,2835,2835,0
|
|
20230620,164400,137977835,2835,2835,2835,2835,0
|
|
20230620,164300,137977835,2835,2835,2835,2835,0
|
|
20230620,164200,137977835,2835,2835,2835,2835,0
|
|
20230620,164100,137977835,2835,2835,2835,2835,0
|
|
20230620,164000,137977835,2835,2835,2835,2835,0
|
|
20230620,163900,137977835,2835,2835,2835,2835,0
|
|
20230620,163800,137977835,2835,2835,2835,2835,0
|
|
20230620,163700,137977835,2835,2835,2835,2835,0
|
|
20230620,163600,137977835,2835,2835,2835,2835,0
|
|
20230620,163500,137977835,2835,2835,2835,2835,0
|
|
20230620,163400,137977835,2835,2835,2835,2835,0
|
|
20230620,163300,137977835,2835,2835,2835,2835,0
|
|
20230620,163200,137977835,2835,2835,2835,2835,0
|
|
20230620,163100,137977835,2835,2835,2835,2835,0
|
|
20230620,163000,137977835,2835,2835,2835,2835,0
|
|
20230620,162900,137977835,2835,2835,2835,2835,0
|
|
20230620,162800,137977835,2835,2835,2835,2835,0
|
|
20230620,162700,137977835,2835,2835,2835,2835,0
|
|
20230620,162600,137977835,2835,2835,2835,2835,0
|
|
20230620,162500,137977835,2835,2835,2835,2835,0
|
|
20230620,162400,137977835,2835,2835,2835,2835,0
|
|
20230620,162300,137977835,2835,2835,2835,2835,0
|
|
20230620,162200,137977835,2835,2835,2835,2835,0
|
|
20230620,162100,137977835,2835,2835,2835,2835,0
|
|
20230620,162000,137977835,2835,2835,2835,2835,0
|
|
20230620,161900,137977835,2835,2835,2835,2835,0
|
|
20230620,161800,137977835,2835,2835,2835,2835,0
|
|
20230620,161700,137977835,2835,2835,2835,2835,0
|
|
20230620,161600,137977835,2835,2835,2835,2835,587
|
|
20230620,161500,137977835,2835,2835,2835,2835,0
|
|
20230620,161400,137977835,2835,2835,2835,2835,0
|
|
20230620,161300,137977835,2835,2835,2835,2835,0
|
|
20230620,161200,137977835,2835,2835,2835,2835,0
|
|
20230620,161100,137977835,2835,2835,2835,2835,0
|
|
20230620,161000,137977835,2835,2835,2835,2835,0
|
|
20230620,160900,137977835,2835,2835,2835,2835,0
|
|
20230620,160800,137977835,2835,2835,2835,2835,0
|
|
20230620,160700,137977835,2835,2835,2835,2835,0
|
|
20230620,160600,137977835,2835,2835,2835,2835,0
|
|
20230620,160500,137977835,2835,2835,2835,2835,0
|
|
20230620,160400,137977835,2835,2835,2835,2835,0
|
|
20230620,160300,137977835,2835,2835,2835,2835,0
|
|
20230620,160200,137977835,2835,2835,2835,2835,0
|
|
20230620,160100,137977835,2835,2835,2835,2835,0
|
|
20230620,160000,137977835,2835,2835,2835,2835,0
|
|
20230620,155900,137977835,2835,2835,2835,2835,0
|
|
20230620,155800,137977835,2835,2835,2835,2835,0
|
|
20230620,155700,137977835,2835,2835,2835,2835,0
|
|
20230620,155600,137977835,2835,2835,2835,2835,0
|
|
20230620,155500,137977835,2835,2835,2835,2835,0
|
|
20230620,155400,137977835,2835,2835,2835,2835,0
|
|
20230620,155300,137977835,2835,2835,2835,2835,0
|
|
20230620,155200,137977835,2835,2835,2835,2835,0
|
|
20230620,155100,137977835,2835,2835,2835,2835,0
|
|
20230620,155000,137977835,2835,2835,2835,2835,0
|
|
20230620,154900,137977835,2835,2835,2835,2835,0
|
|
20230620,154800,137977835,2835,2835,2835,2835,0
|
|
20230620,154700,137977835,2835,2835,2835,2835,0
|
|
20230620,154600,137977835,2835,2835,2835,2835,587
|
|
20230620,154500,137977835,2835,2835,2835,2835,0
|
|
20230620,154400,137977835,2835,2835,2835,2835,0
|
|
20230620,154300,137977835,2835,2835,2835,2835,0
|
|
20230620,154200,137977835,2835,2835,2835,2835,0
|
|
20230620,154100,137977835,2835,2835,2835,2835,0
|
|
20230620,154000,137977835,2835,2835,2835,2835,0
|
|
20230620,153900,137977835,2835,2835,2835,2835,0
|
|
20230620,153800,137977835,2835,2835,2835,2835,0
|
|
20230620,153700,137977835,2835,2835,2835,2835,0
|
|
20230620,153600,137977835,2835,2835,2835,2835,0
|
|
20230620,153500,137977835,2835,2835,2835,2835,0
|
|
20230620,153400,137977835,2835,2835,2835,2835,0
|
|
20230620,153300,137977835,2835,2835,2835,2835,0
|
|
20230620,153200,137977835,2835,2835,2835,2835,0
|
|
20230620,153100,137977835,2835,2835,2835,2835,0
|
|
20230620,153000,137977835,2835,2835,2835,2835,587
|
|
20230620,152900,136313690,2835,2835,2835,2835,0
|
|
20230620,152800,136313690,2835,2835,2835,2835,0
|
|
20230620,152700,136313690,2835,2835,2835,2835,0
|
|
20230620,152600,136313690,2835,2835,2835,2835,0
|
|
20230620,152500,136313690,2835,2835,2835,2835,0
|
|
20230620,152400,136313690,2835,2835,2835,2835,0
|
|
20230620,152300,136313690,2835,2835,2835,2835,0
|
|
20230620,152200,136313690,2835,2835,2835,2835,0
|
|
20230620,152100,136313690,2835,2835,2835,2835,0
|
|
20230620,152000,136313690,2835,2835,2835,2835,0
|
|
20230620,151900,136313690,2835,2835,2835,2835,0
|
|
20230620,151800,136313690,2835,2835,2835,2835,30
|
|
20230620,151700,136228640,2835,2840,2845,2835,266
|
|
20230620,151600,135473140,2840,2840,2840,2835,104
|
|
20230620,151500,135177795,2835,2835,2835,2835,0
|
|
20230620,151400,135177795,2835,2835,2835,2835,0
|
|
20230620,151300,135177795,2835,2835,2835,2835,0
|
|
20230620,151200,135177795,2835,2835,2835,2835,0
|
|
20230620,151100,135177795,2835,2835,2835,2835,0
|
|
20230620,151000,135177795,2835,2835,2835,2835,2
|
|
20230620,150900,135172125,2840,2840,2840,2840,0
|
|
20230620,150800,135172125,2840,2840,2840,2840,0
|
|
20230620,150700,135172125,2840,2840,2840,2840,0
|
|
20230620,150600,135172125,2840,2840,2840,2840,0
|
|
20230620,150500,135172125,2840,2840,2840,2840,0
|
|
20230620,150400,135172125,2840,2840,2840,2840,0
|
|
20230620,150300,135172125,2840,2840,2840,2840,0
|
|
20230620,150200,135172125,2840,2840,2840,2840,0
|
|
20230620,150100,135172125,2840,2840,2840,2840,0
|
|
20230620,150000,135172125,2840,2835,2840,2835,2
|
|
20230620,145900,135166450,2840,2840,2840,2840,0
|
|
20230620,145800,135166450,2840,2840,2840,2840,50
|
|
20230620,145700,135024450,2840,2840,2840,2840,1
|
|
20230620,145600,135021610,2835,2835,2835,2835,0
|
|
20230620,145500,135021610,2835,2835,2835,2835,0
|
|
20230620,145400,135021610,2835,2835,2835,2835,0
|
|
20230620,145300,135021610,2835,2835,2835,2835,0
|
|
20230620,145200,135021610,2835,2835,2835,2835,0
|
|
20230620,145100,135021610,2835,2835,2835,2835,0
|
|
20230620,145000,135021610,2835,2835,2835,2835,0
|
|
20230620,144900,135021610,2835,2835,2835,2835,4
|
|
20230620,144800,135010270,2835,2835,2835,2835,4
|
|
20230620,144700,134998930,2835,2840,2840,2835,120
|
|
20230620,144600,134658150,2835,2835,2835,2835,0
|
|
20230620,144500,134658150,2835,2835,2835,2835,0
|
|
20230620,144400,134658150,2835,2835,2835,2835,0
|
|
20230620,144300,134658150,2835,2835,2835,2835,0
|
|
20230620,144200,134658150,2835,2835,2835,2835,0
|
|
20230620,144100,134658150,2835,2835,2835,2835,0
|
|
20230620,144000,134658150,2835,2835,2835,2835,0
|
|
20230620,143900,134658150,2835,2835,2835,2835,0
|
|
20230620,143800,134658150,2835,2835,2835,2835,0
|
|
20230620,143700,134658150,2835,2835,2835,2835,0
|
|
20230620,143600,134658150,2835,2835,2835,2835,0
|
|
20230620,143500,134658150,2835,2835,2835,2835,0
|
|
20230620,143400,134658150,2835,2840,2840,2835,101
|
|
20230620,143300,134371315,2830,2830,2830,2830,0
|
|
20230620,143200,134371315,2830,2830,2830,2830,0
|
|
20230620,143100,134371315,2830,2830,2830,2830,0
|
|
20230620,143000,134371315,2830,2830,2830,2830,0
|
|
20230620,142900,134371315,2830,2830,2830,2830,0
|
|
20230620,142800,134371315,2830,2830,2830,2830,0
|
|
20230620,142700,134371315,2830,2830,2830,2830,0
|
|
20230620,142600,134371315,2830,2830,2830,2830,0
|
|
20230620,142500,134371315,2830,2830,2830,2830,0
|
|
20230620,142400,134371315,2830,2830,2830,2830,0
|
|
20230620,142300,134371315,2830,2830,2830,2830,0
|
|
20230620,142200,134371315,2830,2830,2830,2830,0
|
|
20230620,142100,134371315,2830,2830,2830,2830,0
|
|
20230620,142000,134371315,2830,2830,2830,2830,0
|
|
20230620,141900,134371315,2830,2830,2830,2830,0
|
|
20230620,141800,134371315,2830,2830,2830,2830,0
|
|
20230620,141700,134371315,2830,2830,2830,2830,4
|
|
20230620,141600,134359995,2830,2830,2830,2830,0
|
|
20230620,141500,134359995,2830,2830,2830,2830,0
|
|
20230620,141400,134359995,2830,2830,2830,2830,0
|
|
20230620,141300,134359995,2830,2835,2835,2830,160
|
|
20230620,141200,133906810,2825,2825,2825,2825,0
|
|
20230620,141100,133906810,2825,2825,2825,2825,0
|
|
20230620,141000,133906810,2825,2825,2825,2825,0
|
|
20230620,140900,133906810,2825,2825,2825,2825,0
|
|
20230620,140800,133906810,2825,2825,2825,2825,0
|
|
20230620,140700,133906810,2825,2825,2825,2825,28
|
|
20230620,140600,133827710,2820,2820,2820,2820,0
|
|
20230620,140500,133827710,2820,2820,2820,2820,60
|
|
20230620,140400,133658510,2820,2825,2825,2820,2864
|
|
20230620,140300,125581985,2825,2825,2825,2825,1
|
|
20230620,140200,125579160,2820,2830,2830,2820,2768
|
|
20230620,140100,117763775,2835,2835,2835,2835,32
|
|
20230620,140000,117673055,2835,2835,2835,2835,0
|
|
20230620,135900,117673055,2835,2835,2835,2835,9
|
|
20230620,135800,117647540,2840,2840,2840,2840,0
|
|
20230620,135700,117647540,2840,2840,2840,2840,0
|
|
20230620,135600,117647540,2840,2840,2840,2840,0
|
|
20230620,135500,117647540,2840,2840,2840,2840,100
|
|
20230620,135400,117363540,2840,2840,2840,2840,0
|
|
20230620,135300,117363540,2840,2840,2840,2840,0
|
|
20230620,135200,117363540,2840,2840,2840,2840,0
|
|
20230620,135100,117363540,2840,2840,2840,2840,0
|
|
20230620,135000,117363540,2840,2840,2840,2840,0
|
|
20230620,134900,117363540,2840,2840,2840,2840,0
|
|
20230620,134800,117363540,2840,2840,2840,2840,0
|
|
20230620,134700,117363540,2840,2840,2840,2840,0
|
|
20230620,134600,117363540,2840,2840,2840,2840,0
|
|
20230620,134500,117363540,2840,2840,2840,2840,0
|
|
20230620,134400,117363540,2840,2840,2840,2840,0
|
|
20230620,134300,117363540,2840,2840,2840,2840,2
|
|
20230620,134200,117357860,2840,2840,2840,2840,0
|
|
20230620,134100,117357860,2840,2840,2840,2840,0
|
|
20230620,134000,117357860,2840,2840,2840,2840,0
|
|
20230620,133900,117357860,2840,2840,2840,2840,0
|
|
20230620,133800,117357860,2840,2840,2840,2840,0
|
|
20230620,133700,117357860,2840,2840,2840,2840,0
|
|
20230620,133600,117357860,2840,2840,2840,2840,0
|
|
20230620,133500,117357860,2840,2835,2840,2835,50
|
|
20230620,133400,117215990,2835,2835,2835,2835,14
|
|
20230620,133300,117176300,2840,2840,2840,2840,0
|
|
20230620,133200,117176300,2840,2840,2840,2840,0
|
|
20230620,133100,117176300,2840,2840,2840,2840,0
|
|
20230620,133000,117176300,2840,2840,2840,2840,0
|
|
20230620,132900,117176300,2840,2840,2840,2840,123
|
|
20230620,132800,116826980,2840,2840,2840,2840,1
|
|
20230620,132700,116824140,2835,2835,2835,2835,0
|
|
20230620,132600,116824140,2835,2835,2835,2835,676
|
|
20230620,132500,114907680,2835,2835,2835,2835,0
|
|
20230620,132400,114907680,2835,2835,2835,2835,400
|
|
20230620,132300,113773680,2835,2835,2835,2835,0
|
|
20230620,132200,113773680,2835,2835,2835,2835,353
|
|
20230620,132100,112772925,2835,2835,2835,2835,0
|
|
20230620,132000,112772925,2835,2835,2835,2835,0
|
|
20230620,131900,112772925,2835,2835,2835,2835,0
|
|
20230620,131800,112772925,2835,2835,2835,2835,0
|
|
20230620,131700,112772925,2835,2835,2835,2835,0
|
|
20230620,131600,112772925,2835,2835,2835,2835,100
|
|
20230620,131500,112489425,2835,2835,2835,2835,0
|
|
20230620,131400,112489425,2835,2835,2835,2835,0
|
|
20230620,131300,112489425,2835,2835,2835,2835,0
|
|
20230620,131200,112489425,2835,2835,2835,2835,0
|
|
20230620,131100,112489425,2835,2835,2835,2835,0
|
|
20230620,131000,112489425,2835,2835,2835,2835,0
|
|
20230620,130900,112489425,2835,2835,2835,2835,0
|
|
20230620,130800,112489425,2835,2835,2835,2835,1
|
|
20230620,130700,112486590,2835,2835,2835,2835,250
|
|
20230620,130600,111777840,2835,2835,2835,2835,0
|
|
20230620,130500,111777840,2835,2835,2835,2835,0
|
|
20230620,130400,111777840,2835,2835,2835,2835,0
|
|
20230620,130300,111777840,2835,2835,2835,2835,0
|
|
20230620,130200,111777840,2835,2835,2835,2835,0
|
|
20230620,130100,111777840,2835,2835,2835,2835,0
|
|
20230620,130000,111777840,2835,2835,2835,2835,20
|
|
20230620,125900,111721140,2835,2835,2835,2835,0
|
|
20230620,125800,111721140,2835,2835,2835,2835,0
|
|
20230620,125700,111721140,2835,2835,2835,2835,0
|
|
20230620,125600,111721140,2835,2835,2835,2835,0
|
|
20230620,125500,111721140,2835,2835,2835,2835,0
|
|
20230620,125400,111721140,2835,2835,2835,2835,0
|
|
20230620,125300,111721140,2835,2835,2835,2835,200
|
|
20230620,125200,111154140,2835,2835,2835,2835,0
|
|
20230620,125100,111154140,2835,2835,2835,2835,0
|
|
20230620,125000,111154140,2835,2835,2835,2835,0
|
|
20230620,124900,111154140,2835,2835,2835,2835,0
|
|
20230620,124800,111154140,2835,2835,2835,2835,0
|
|
20230620,124700,111154140,2835,2835,2835,2835,0
|
|
20230620,124600,111154140,2835,2835,2835,2835,0
|
|
20230620,124500,111154140,2835,2835,2835,2835,0
|
|
20230620,124400,111154140,2835,2835,2835,2835,0
|
|
20230620,124300,111154140,2835,2835,2835,2835,0
|
|
20230620,124200,111154140,2835,2835,2835,2835,0
|
|
20230620,124100,111154140,2835,2835,2835,2835,0
|
|
20230620,124000,111154140,2835,2835,2835,2835,0
|
|
20230620,123900,111154140,2835,2835,2835,2835,0
|
|
20230620,123800,111154140,2835,2835,2835,2835,0
|
|
20230620,123700,111154140,2835,2835,2835,2835,0
|
|
20230620,123600,111154140,2835,2835,2835,2835,0
|
|
20230620,123500,111154140,2835,2835,2835,2835,0
|
|
20230620,123400,111154140,2835,2835,2835,2835,0
|
|
20230620,123300,111154140,2835,2835,2835,2835,0
|
|
20230620,123200,111154140,2835,2835,2835,2835,0
|
|
20230620,123100,111154140,2835,2835,2835,2835,0
|
|
20230620,123000,111154140,2835,2835,2835,2835,0
|
|
20230620,122900,111154140,2835,2835,2835,2835,0
|
|
20230620,122800,111154140,2835,2835,2835,2835,1
|
|
20230620,122700,111151305,2840,2840,2840,2840,0
|
|
20230620,122600,111151305,2840,2840,2840,2840,10
|
|
20230620,122500,111122905,2840,2840,2840,2840,0
|
|
20230620,122400,111122905,2840,2840,2840,2840,1
|
|
20230620,122300,111120065,2840,2840,2840,2840,0
|
|
20230620,122200,111120065,2840,2840,2840,2840,0
|
|
20230620,122100,111120065,2840,2840,2840,2840,0
|
|
20230620,122000,111120065,2840,2840,2840,2840,0
|
|
20230620,121900,111120065,2840,2840,2840,2840,0
|
|
20230620,121800,111120065,2840,2840,2840,2840,0
|
|
20230620,121700,111120065,2840,2840,2840,2840,0
|
|
20230620,121600,111120065,2840,2840,2840,2840,0
|
|
20230620,121500,111120065,2840,2840,2840,2840,0
|
|
20230620,121400,111120065,2840,2840,2840,2840,0
|
|
20230620,121300,111120065,2840,2840,2840,2840,0
|
|
20230620,121200,111120065,2840,2840,2840,2840,1
|
|
20230620,121100,111117225,2830,2830,2830,2830,0
|
|
20230620,121000,111117225,2830,2830,2830,2830,0
|
|
20230620,120900,111117225,2830,2830,2830,2830,8
|
|
20230620,120800,111094585,2840,2840,2840,2840,0
|
|
20230620,120700,111094585,2840,2840,2840,2840,0
|
|
20230620,120600,111094585,2840,2840,2840,2840,0
|
|
20230620,120500,111094585,2840,2840,2840,2840,0
|
|
20230620,120400,111094585,2840,2840,2840,2840,10
|
|
20230620,120300,111066185,2840,2840,2840,2840,0
|
|
20230620,120200,111066185,2840,2840,2840,2840,0
|
|
20230620,120100,111066185,2840,2840,2840,2840,0
|
|
20230620,120000,111066185,2840,2840,2840,2840,0
|
|
20230620,115900,111066185,2840,2840,2840,2840,1
|
|
20230620,115800,111063345,2820,2820,2820,2820,0
|
|
20230620,115700,111063345,2820,2820,2820,2820,0
|
|
20230620,115600,111063345,2820,2820,2820,2820,0
|
|
20230620,115500,111063345,2820,2820,2820,2820,100
|
|
20230620,115400,110781345,2840,2840,2840,2840,0
|
|
20230620,115300,110781345,2840,2840,2840,2840,0
|
|
20230620,115200,110781345,2840,2840,2840,2840,0
|
|
20230620,115100,110781345,2840,2820,2840,2820,3
|
|
20230620,115000,110772845,2820,2825,2825,2820,131
|
|
20230620,114900,110403065,2830,2830,2830,2830,0
|
|
20230620,114800,110403065,2830,2830,2830,2830,0
|
|
20230620,114700,110403065,2830,2830,2830,2830,0
|
|
20230620,114600,110403065,2830,2830,2830,2830,0
|
|
20230620,114500,110403065,2830,2830,2830,2830,0
|
|
20230620,114400,110403065,2830,2830,2830,2830,0
|
|
20230620,114300,110403065,2830,2830,2830,2830,11
|
|
20230620,114200,110371935,2830,2835,2835,2830,2989
|
|
20230620,114100,101913060,2835,2835,2835,2835,0
|
|
20230620,114000,101913060,2835,2835,2835,2835,100
|
|
20230620,113900,101629560,2840,2835,2840,2835,203
|
|
20230620,113800,101054040,2840,2840,2840,2840,0
|
|
20230620,113700,101054040,2840,2840,2840,2840,14
|
|
20230620,113600,101014280,2840,2840,2840,2840,0
|
|
20230620,113500,101014280,2840,2840,2840,2840,0
|
|
20230620,113400,101014280,2840,2840,2840,2840,0
|
|
20230620,113300,101014280,2840,2840,2840,2840,20
|
|
20230620,113200,100957480,2840,2840,2840,2840,0
|
|
20230620,113100,100957480,2840,2840,2840,2840,0
|
|
20230620,113000,100957480,2840,2840,2840,2840,1
|
|
20230620,112900,100954640,2840,2840,2840,2840,0
|
|
20230620,112800,100954640,2840,2840,2840,2840,0
|
|
20230620,112700,100954640,2840,2840,2840,2840,1
|
|
20230620,112600,100951800,2835,2835,2835,2835,30
|
|
20230620,112500,100866750,2845,2845,2845,2845,0
|
|
20230620,112400,100866750,2845,2845,2845,2845,0
|
|
20230620,112300,100866750,2845,2845,2845,2845,0
|
|
20230620,112200,100866750,2845,2845,2845,2845,0
|
|
20230620,112100,100866750,2845,2845,2845,2845,0
|
|
20230620,112000,100866750,2845,2845,2845,2845,1224
|
|
20230620,111900,97384470,2850,2835,2850,2835,102
|
|
20230620,111800,97095270,2835,2840,2845,2835,759
|
|
20230620,111700,94939705,2840,2840,2840,2840,0
|
|
20230620,111600,94939705,2840,2840,2840,2840,0
|
|
20230620,111500,94939705,2840,2840,2840,2840,49
|
|
20230620,111400,94800545,2840,2840,2840,2840,458
|
|
20230620,111300,93499825,2840,2830,2840,2830,7169
|
|
20230620,111200,73177075,2830,2830,2830,2830,0
|
|
20230620,111100,73177075,2830,2830,2830,2830,0
|
|
20230620,111000,73177075,2830,2830,2830,2830,82
|
|
20230620,110900,72945015,2830,2830,2830,2830,1553
|
|
20230620,110800,68550025,2830,2830,2830,2830,0
|
|
20230620,110700,68550025,2830,2830,2830,2830,0
|
|
20230620,110600,68550025,2830,2820,2830,2820,128
|
|
20230620,110500,68188785,2820,2820,2820,2820,0
|
|
20230620,110400,68188785,2820,2820,2820,2820,0
|
|
20230620,110300,68188785,2820,2820,2820,2820,0
|
|
20230620,110200,68188785,2820,2820,2820,2820,0
|
|
20230620,110100,68188785,2820,2820,2820,2820,0
|
|
20230620,110000,68188785,2820,2820,2820,2820,0
|
|
20230620,105900,68188785,2820,2820,2820,2820,0
|
|
20230620,105800,68188785,2820,2820,2820,2820,0
|
|
20230620,105700,68188785,2820,2820,2820,2820,0
|
|
20230620,105600,68188785,2820,2820,2820,2820,0
|
|
20230620,105500,68188785,2820,2825,2825,2820,212
|
|
20230620,105400,67590830,2820,2830,2830,2820,483
|
|
20230620,105300,66227720,2835,2835,2835,2835,171
|
|
20230620,105200,65742935,2835,2835,2835,2835,10
|
|
20230620,105100,65714585,2835,2830,2835,2830,610
|
|
20230620,105000,63988235,2830,2830,2830,2830,133
|
|
20230620,104900,63611845,2825,2825,2825,2825,0
|
|
20230620,104800,63611845,2825,2825,2825,2825,0
|
|
20230620,104700,63611845,2825,2825,2825,2825,100
|
|
20230620,104600,63329345,2830,2830,2830,2830,10
|
|
20230620,104500,63301045,2830,2830,2830,2830,0
|
|
20230620,104400,63301045,2830,2830,2830,2830,0
|
|
20230620,104300,63301045,2830,2830,2830,2830,0
|
|
20230620,104200,63301045,2830,2830,2830,2830,0
|
|
20230620,104100,63301045,2830,2830,2830,2830,0
|
|
20230620,104000,63301045,2830,2830,2830,2830,0
|
|
20230620,103900,63301045,2830,2830,2830,2830,0
|
|
20230620,103800,63301045,2830,2830,2830,2830,0
|
|
20230620,103700,63301045,2830,2830,2830,2830,0
|
|
20230620,103600,63301045,2830,2830,2830,2830,1
|
|
20230620,103500,63298215,2830,2830,2830,2830,0
|
|
20230620,103400,63298215,2830,2830,2830,2830,0
|
|
20230620,103300,63298215,2830,2830,2830,2830,0
|
|
20230620,103200,63298215,2830,2825,2830,2825,485
|
|
20230620,103100,61926140,2825,2825,2825,2825,0
|
|
20230620,103000,61926140,2825,2830,2830,2825,40
|
|
20230620,102900,61812965,2830,2830,2830,2830,0
|
|
20230620,102800,61812965,2830,2830,2830,2830,0
|
|
20230620,102700,61812965,2830,2830,2830,2830,0
|
|
20230620,102600,61812965,2830,2830,2830,2830,0
|
|
20230620,102500,61812965,2830,2830,2830,2830,0
|
|
20230620,102400,61812965,2830,2830,2830,2830,0
|
|
20230620,102300,61812965,2830,2830,2830,2830,0
|
|
20230620,102200,61812965,2830,2830,2830,2830,1
|
|
20230620,102100,61810135,2820,2815,2820,2815,654
|
|
20230620,102000,59968955,2820,2820,2820,2820,156
|
|
20230620,101900,59529035,2820,2820,2820,2820,658
|
|
20230620,101800,57673475,2830,2830,2830,2830,0
|
|
20230620,101700,57673475,2830,2820,2830,2820,702
|
|
20230620,101600,55693815,2815,2815,2815,2815,0
|
|
20230620,101500,55693815,2815,2815,2815,2815,0
|
|
20230620,101400,55693815,2815,2815,2815,2815,0
|
|
20230620,101300,55693815,2815,2820,2820,2815,5000
|
|
20230620,101200,41615365,2820,2820,2820,2820,0
|
|
20230620,101100,41615365,2820,2820,2820,2820,50
|
|
20230620,101000,41474365,2820,2820,2820,2820,0
|
|
20230620,100900,41474365,2820,2820,2820,2820,0
|
|
20230620,100800,41474365,2820,2820,2820,2820,23
|
|
20230620,100700,41409505,2830,2830,2830,2830,0
|
|
20230620,100600,41409505,2830,2830,2830,2830,55
|
|
20230620,100500,41253855,2825,2825,2825,2825,0
|
|
20230620,100400,41253855,2825,2825,2825,2825,1500
|
|
20230620,100300,37016355,2825,2830,2830,2825,236
|
|
20230620,100200,36348975,2830,2830,2830,2830,0
|
|
20230620,100100,36348975,2830,2830,2830,2830,50
|
|
20230620,100000,36207475,2830,2830,2830,2830,0
|
|
20230620,095900,36207475,2830,2830,2830,2830,0
|
|
20230620,095800,36207475,2830,2830,2830,2830,44
|
|
20230620,095700,36082955,2835,2835,2835,2835,0
|
|
20230620,095600,36082955,2835,2835,2835,2835,0
|
|
20230620,095500,36082955,2835,2835,2835,2835,0
|
|
20230620,095400,36082955,2835,2835,2835,2835,67
|
|
20230620,095300,35893010,2835,2835,2835,2835,25
|
|
20230620,095200,35822135,2840,2840,2840,2840,0
|
|
20230620,095100,35822135,2840,2840,2840,2840,50
|
|
20230620,095000,35680135,2840,2840,2840,2840,0
|
|
20230620,094900,35680135,2840,2840,2840,2840,1
|
|
20230620,094800,35677295,2835,2835,2835,2835,0
|
|
20230620,094700,35677295,2835,2835,2835,2835,0
|
|
20230620,094600,35677295,2835,2835,2835,2835,0
|
|
20230620,094500,35677295,2835,2840,2840,2835,5379
|
|
20230620,094400,20400985,2835,2835,2835,2835,0
|
|
20230620,094300,20400985,2835,2835,2835,2835,36
|
|
20230620,094200,20298925,2835,2835,2835,2835,0
|
|
20230620,094100,20298925,2835,2835,2835,2835,150
|
|
20230620,094000,19873675,2835,2835,2835,2835,0
|
|
20230620,093900,19873675,2835,2835,2835,2835,18
|
|
20230620,093800,19822645,2835,2835,2835,2835,0
|
|
20230620,093700,19822645,2835,2835,2835,2835,48
|
|
20230620,093600,19686565,2840,2840,2840,2840,2
|
|
20230620,093500,19680885,2840,2840,2840,2840,0
|
|
20230620,093400,19680885,2840,2840,2840,2840,10
|
|
20230620,093300,19652485,2840,2840,2840,2840,10
|
|
20230620,093200,19624085,2840,2840,2840,2840,29
|
|
20230620,093100,19541725,2840,2840,2840,2840,0
|
|
20230620,093000,19541725,2840,2840,2840,2840,0
|
|
20230620,092900,19541725,2840,2840,2840,2840,0
|
|
20230620,092800,19541725,2840,2835,2840,2835,33
|
|
20230620,092700,19448165,2835,2835,2835,2835,2
|
|
20230620,092600,19442495,2835,2835,2835,2835,0
|
|
20230620,092500,19442495,2835,2835,2835,2835,10
|
|
20230620,092400,19414145,2835,2835,2835,2835,0
|
|
20230620,092300,19414145,2835,2835,2835,2835,0
|
|
20230620,092200,19414145,2835,2835,2835,2835,0
|
|
20230620,092100,19414145,2835,2835,2835,2835,0
|
|
20230620,092000,19414145,2835,2835,2835,2835,0
|
|
20230620,091900,19414145,2835,2835,2835,2835,596
|
|
20230620,091800,17724485,2835,2835,2835,2835,20
|
|
20230620,091700,17667785,2835,2835,2835,2835,0
|
|
20230620,091600,17667785,2835,2835,2835,2835,0
|
|
20230620,091500,17667785,2835,2835,2835,2835,20
|
|
20230620,091400,17611085,2835,2835,2835,2835,0
|
|
20230620,091300,17611085,2835,2835,2835,2835,1
|
|
20230620,091200,17608250,2830,2830,2830,2830,100
|
|
20230620,091100,17325250,2835,2835,2835,2835,164
|
|
20230620,091000,16860310,2830,2830,2830,2830,0
|
|
20230620,090900,16860310,2830,2830,2830,2830,0
|
|
20230620,090800,16860310,2830,2830,2830,2830,0
|
|
20230620,090700,16860310,2830,2825,2830,2825,5907
|
|
20230620,090600,169500,2825,2825,2825,2825,0
|
|
20230620,090500,169500,2825,2825,2825,2825,50
|
|
20230620,090400,28250,2825,2825,2825,2825,0
|
|
20230620,090300,28250,2825,2825,2825,2825,2
|
|
20230620,090200,22600,2825,2825,2825,2825,0
|
|
20230620,090100,22600,2825,2825,2825,2825,0
|
|
20230620,090000,22600,2825,2825,2825,2825,8
|