666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200300,411863520,11770,11770,11770,11770,2114
|
|
20230613,200200,411863520,11770,11770,11770,11770,0
|
|
20230613,200100,411863520,11770,11770,11770,11770,0
|
|
20230613,200000,411863520,11770,11770,11770,11770,0
|
|
20230613,195900,411863520,11770,11770,11770,11770,0
|
|
20230613,195800,411863520,11770,11770,11770,11770,0
|
|
20230613,195700,411863520,11770,11770,11770,11770,0
|
|
20230613,195600,411863520,11770,11770,11770,11770,0
|
|
20230613,195500,411863520,11770,11770,11770,11770,0
|
|
20230613,195400,411863520,11770,11770,11770,11770,0
|
|
20230613,195300,411863520,11770,11770,11770,11770,0
|
|
20230613,195200,411863520,11770,11770,11770,11770,0
|
|
20230613,195100,411863520,11770,11770,11770,11770,0
|
|
20230613,195000,411863520,11770,11770,11770,11770,0
|
|
20230613,194900,411863520,11770,11770,11770,11770,0
|
|
20230613,194800,411863520,11770,11770,11770,11770,0
|
|
20230613,194700,411863520,11770,11770,11770,11770,0
|
|
20230613,194600,411863520,11770,11770,11770,11770,0
|
|
20230613,194500,411863520,11770,11770,11770,11770,0
|
|
20230613,194400,411863520,11770,11770,11770,11770,0
|
|
20230613,194300,411863520,11770,11770,11770,11770,0
|
|
20230613,194200,411863520,11770,11770,11770,11770,0
|
|
20230613,194100,411863520,11770,11770,11770,11770,0
|
|
20230613,194000,411863520,11770,11770,11770,11770,0
|
|
20230613,193900,411863520,11770,11770,11770,11770,0
|
|
20230613,193800,411863520,11770,11770,11770,11770,0
|
|
20230613,193700,411863520,11770,11770,11770,11770,0
|
|
20230613,193600,411863520,11770,11770,11770,11770,0
|
|
20230613,193500,411863520,11770,11770,11770,11770,0
|
|
20230613,193400,411863520,11770,11770,11770,11770,0
|
|
20230613,193300,411863520,11770,11770,11770,11770,2114
|
|
20230613,193200,411863520,11770,11770,11770,11770,0
|
|
20230613,193100,411863520,11770,11770,11770,11770,0
|
|
20230613,193000,411863520,11770,11770,11770,11770,0
|
|
20230613,192900,411863520,11770,11770,11770,11770,0
|
|
20230613,192800,411863520,11770,11770,11770,11770,0
|
|
20230613,192700,411863520,11770,11770,11770,11770,0
|
|
20230613,192600,411863520,11770,11770,11770,11770,0
|
|
20230613,192500,411863520,11770,11770,11770,11770,0
|
|
20230613,192400,411863520,11770,11770,11770,11770,0
|
|
20230613,192300,411863520,11770,11770,11770,11770,0
|
|
20230613,192200,411863520,11770,11770,11770,11770,0
|
|
20230613,192100,411863520,11770,11770,11770,11770,0
|
|
20230613,192000,411863520,11770,11770,11770,11770,0
|
|
20230613,191900,411863520,11770,11770,11770,11770,0
|
|
20230613,191800,411863520,11770,11770,11770,11770,0
|
|
20230613,191700,411863520,11770,11770,11770,11770,0
|
|
20230613,191600,411863520,11770,11770,11770,11770,0
|
|
20230613,191500,411863520,11770,11770,11770,11770,0
|
|
20230613,191400,411863520,11770,11770,11770,11770,0
|
|
20230613,191300,411863520,11770,11770,11770,11770,0
|
|
20230613,191200,411863520,11770,11770,11770,11770,0
|
|
20230613,191100,411863520,11770,11770,11770,11770,0
|
|
20230613,191000,411863520,11770,11770,11770,11770,0
|
|
20230613,190900,411863520,11770,11770,11770,11770,0
|
|
20230613,190800,411863520,11770,11770,11770,11770,0
|
|
20230613,190700,411863520,11770,11770,11770,11770,0
|
|
20230613,190600,411863520,11770,11770,11770,11770,0
|
|
20230613,190500,411863520,11770,11770,11770,11770,0
|
|
20230613,190400,411863520,11770,11770,11770,11770,0
|
|
20230613,190300,411863520,11770,11770,11770,11770,2114
|
|
20230613,190200,411863520,11770,11770,11770,11770,0
|
|
20230613,190100,411863520,11770,11770,11770,11770,0
|
|
20230613,190000,411863520,11770,11770,11770,11770,0
|
|
20230613,185900,411863520,11770,11770,11770,11770,0
|
|
20230613,185800,411863520,11770,11770,11770,11770,0
|
|
20230613,185700,411863520,11770,11770,11770,11770,0
|
|
20230613,185600,411863520,11770,11770,11770,11770,0
|
|
20230613,185500,411863520,11770,11770,11770,11770,0
|
|
20230613,185400,411863520,11770,11770,11770,11770,0
|
|
20230613,185300,411863520,11770,11770,11770,11770,0
|
|
20230613,185200,411863520,11770,11770,11770,11770,0
|
|
20230613,185100,411863520,11770,11770,11770,11770,0
|
|
20230613,185000,411863520,11770,11770,11770,11770,0
|
|
20230613,184900,411863520,11770,11770,11770,11770,0
|
|
20230613,184800,411863520,11770,11770,11770,11770,0
|
|
20230613,184700,411863520,11770,11770,11770,11770,0
|
|
20230613,184600,411863520,11770,11770,11770,11770,0
|
|
20230613,184500,411863520,11770,11770,11770,11770,0
|
|
20230613,184400,411863520,11770,11770,11770,11770,0
|
|
20230613,184300,411863520,11770,11770,11770,11770,0
|
|
20230613,184200,411863520,11770,11770,11770,11770,0
|
|
20230613,184100,411863520,11770,11770,11770,11770,0
|
|
20230613,184000,411863520,11770,11770,11770,11770,0
|
|
20230613,183900,411863520,11770,11770,11770,11770,0
|
|
20230613,183800,411863520,11770,11770,11770,11770,0
|
|
20230613,183700,411863520,11770,11770,11770,11770,0
|
|
20230613,183600,411863520,11770,11770,11770,11770,0
|
|
20230613,183500,411863520,11770,11770,11770,11770,0
|
|
20230613,183400,411863520,11770,11770,11770,11770,0
|
|
20230613,183300,411863520,11770,11770,11770,11770,2114
|
|
20230613,183200,411863520,11770,11770,11770,11770,0
|
|
20230613,183100,411863520,11770,11770,11770,11770,0
|
|
20230613,183000,411863520,11770,11770,11770,11770,0
|
|
20230613,182900,411863520,11770,11770,11770,11770,0
|
|
20230613,182800,411863520,11770,11770,11770,11770,0
|
|
20230613,182700,411863520,11770,11770,11770,11770,0
|
|
20230613,182600,411863520,11770,11770,11770,11770,0
|
|
20230613,182500,411863520,11770,11770,11770,11770,0
|
|
20230613,182400,411863520,11770,11770,11770,11770,0
|
|
20230613,182300,411863520,11770,11770,11770,11770,0
|
|
20230613,182200,411863520,11770,11770,11770,11770,0
|
|
20230613,182100,411863520,11770,11770,11770,11770,0
|
|
20230613,182000,411863520,11770,11770,11770,11770,0
|
|
20230613,181900,411863520,11770,11770,11770,11770,0
|
|
20230613,181800,411863520,11770,11770,11770,11770,0
|
|
20230613,181700,411863520,11770,11770,11770,11770,0
|
|
20230613,181600,411863520,11770,11770,11770,11770,0
|
|
20230613,181500,411863520,11770,11770,11770,11770,0
|
|
20230613,181400,411863520,11770,11770,11770,11770,0
|
|
20230613,181300,411863520,11770,11770,11770,11770,0
|
|
20230613,181200,411863520,11770,11770,11770,11770,0
|
|
20230613,181100,411863520,11770,11770,11770,11770,0
|
|
20230613,181000,411863520,11770,11770,11770,11770,0
|
|
20230613,180900,411863520,11770,11770,11770,11770,0
|
|
20230613,180800,411863520,11770,11770,11770,11770,0
|
|
20230613,180700,411863520,11770,11770,11770,11770,0
|
|
20230613,180600,411863520,11770,11770,11770,11770,0
|
|
20230613,180500,411863520,11770,11770,11770,11770,0
|
|
20230613,180400,411863520,11770,11770,11770,11770,0
|
|
20230613,180300,411863520,11770,11770,11770,11770,2114
|
|
20230613,180200,411863520,11770,11770,11770,11770,0
|
|
20230613,180100,411863520,11770,11770,11770,11770,0
|
|
20230613,180000,411863520,11770,11770,11770,11770,0
|
|
20230613,175900,411863520,11770,11770,11770,11770,0
|
|
20230613,175800,411863520,11770,11770,11770,11770,0
|
|
20230613,175700,411863520,11770,11770,11770,11770,0
|
|
20230613,175600,411863520,11770,11770,11770,11770,0
|
|
20230613,175500,411863520,11770,11770,11770,11770,0
|
|
20230613,175400,411863520,11770,11770,11770,11770,0
|
|
20230613,175300,411863520,11770,11770,11770,11770,0
|
|
20230613,175200,411863520,11770,11770,11770,11770,0
|
|
20230613,175100,411863520,11770,11770,11770,11770,0
|
|
20230613,175000,411863520,11770,11770,11770,11770,0
|
|
20230613,174900,411863520,11770,11770,11770,11770,0
|
|
20230613,174800,411863520,11770,11770,11770,11770,0
|
|
20230613,174700,411863520,11770,11770,11770,11770,0
|
|
20230613,174600,411863520,11770,11770,11770,11770,0
|
|
20230613,174500,411863520,11770,11770,11770,11770,0
|
|
20230613,174400,411863520,11770,11770,11770,11770,0
|
|
20230613,174300,411863520,11770,11770,11770,11770,0
|
|
20230613,174200,411863520,11770,11770,11770,11770,0
|
|
20230613,174100,411863520,11770,11770,11770,11770,0
|
|
20230613,174000,411863520,11770,11770,11770,11770,0
|
|
20230613,173900,411863520,11770,11770,11770,11770,0
|
|
20230613,173800,411863520,11770,11770,11770,11770,0
|
|
20230613,173700,411863520,11770,11770,11770,11770,0
|
|
20230613,173600,411863520,11770,11770,11770,11770,0
|
|
20230613,173500,411863520,11770,11770,11770,11770,0
|
|
20230613,173400,411863520,11770,11770,11770,11770,0
|
|
20230613,173300,411863520,11770,11770,11770,11770,2114
|
|
20230613,173200,411863520,11770,11770,11770,11770,0
|
|
20230613,173100,411863520,11770,11770,11770,11770,0
|
|
20230613,173000,411863520,11770,11770,11770,11770,0
|
|
20230613,172900,411863520,11770,11770,11770,11770,0
|
|
20230613,172800,411863520,11770,11770,11770,11770,0
|
|
20230613,172700,411863520,11770,11770,11770,11770,0
|
|
20230613,172600,411863520,11770,11770,11770,11770,0
|
|
20230613,172500,411863520,11770,11770,11770,11770,0
|
|
20230613,172400,411863520,11770,11770,11770,11770,0
|
|
20230613,172300,411863520,11770,11770,11770,11770,0
|
|
20230613,172200,411863520,11770,11770,11770,11770,0
|
|
20230613,172100,411863520,11770,11770,11770,11770,0
|
|
20230613,172000,411863520,11770,11770,11770,11770,0
|
|
20230613,171900,411863520,11770,11770,11770,11770,0
|
|
20230613,171800,411863520,11770,11770,11770,11770,0
|
|
20230613,171700,411863520,11770,11770,11770,11770,0
|
|
20230613,171600,411863520,11770,11770,11770,11770,0
|
|
20230613,171500,411863520,11770,11770,11770,11770,0
|
|
20230613,171400,411863520,11770,11770,11770,11770,0
|
|
20230613,171300,411863520,11770,11770,11770,11770,0
|
|
20230613,171200,411863520,11770,11770,11770,11770,0
|
|
20230613,171100,411863520,11770,11770,11770,11770,0
|
|
20230613,171000,411863520,11770,11770,11770,11770,0
|
|
20230613,170900,411863520,11770,11770,11770,11770,0
|
|
20230613,170800,411863520,11770,11770,11770,11770,0
|
|
20230613,170700,411863520,11770,11770,11770,11770,0
|
|
20230613,170600,411863520,11770,11770,11770,11770,0
|
|
20230613,170500,411863520,11770,11770,11770,11770,0
|
|
20230613,170400,411863520,11770,11770,11770,11770,0
|
|
20230613,170300,411863520,11770,11770,11770,11770,2114
|
|
20230613,170200,411863520,11770,11770,11770,11770,0
|
|
20230613,170100,411863520,11770,11770,11770,11770,0
|
|
20230613,170000,411863520,11770,11770,11770,11770,0
|
|
20230613,165900,411863520,11770,11770,11770,11770,0
|
|
20230613,165800,411863520,11770,11770,11770,11770,0
|
|
20230613,165700,411863520,11770,11770,11770,11770,0
|
|
20230613,165600,411863520,11770,11770,11770,11770,0
|
|
20230613,165500,411863520,11770,11770,11770,11770,0
|
|
20230613,165400,411863520,11770,11770,11770,11770,0
|
|
20230613,165300,411863520,11770,11770,11770,11770,0
|
|
20230613,165200,411863520,11770,11770,11770,11770,0
|
|
20230613,165100,411863520,11770,11770,11770,11770,0
|
|
20230613,165000,411863520,11770,11770,11770,11770,0
|
|
20230613,164900,411863520,11770,11770,11770,11770,0
|
|
20230613,164800,411863520,11770,11770,11770,11770,0
|
|
20230613,164700,411863520,11770,11770,11770,11770,0
|
|
20230613,164600,411863520,11770,11770,11770,11770,0
|
|
20230613,164500,411863520,11770,11770,11770,11770,0
|
|
20230613,164400,411863520,11770,11770,11770,11770,0
|
|
20230613,164300,411863520,11770,11770,11770,11770,0
|
|
20230613,164200,411863520,11770,11770,11770,11770,0
|
|
20230613,164100,411863520,11770,11770,11770,11770,0
|
|
20230613,164000,411863520,11770,11770,11770,11770,0
|
|
20230613,163900,411863520,11770,11770,11770,11770,0
|
|
20230613,163800,411863520,11770,11770,11770,11770,0
|
|
20230613,163700,411863520,11770,11770,11770,11770,0
|
|
20230613,163600,411863520,11770,11770,11770,11770,0
|
|
20230613,163500,411863520,11770,11770,11770,11770,0
|
|
20230613,163400,411863520,11770,11770,11770,11770,0
|
|
20230613,163300,411863520,11770,11770,11770,11770,2114
|
|
20230613,163200,411863520,11770,11770,11770,11770,0
|
|
20230613,163100,411863520,11770,11770,11770,11770,0
|
|
20230613,163000,411863520,11770,11770,11770,11770,0
|
|
20230613,162900,411863520,11770,11770,11770,11770,0
|
|
20230613,162800,411863520,11770,11770,11770,11770,0
|
|
20230613,162700,411863520,11770,11770,11770,11770,0
|
|
20230613,162600,411863520,11770,11770,11770,11770,0
|
|
20230613,162500,411863520,11770,11770,11770,11770,0
|
|
20230613,162400,411863520,11770,11770,11770,11770,0
|
|
20230613,162300,411863520,11770,11770,11770,11770,0
|
|
20230613,162200,411863520,11770,11770,11770,11770,0
|
|
20230613,162100,411863520,11770,11770,11770,11770,0
|
|
20230613,162000,411863520,11770,11770,11770,11770,0
|
|
20230613,161900,411863520,11770,11770,11770,11770,0
|
|
20230613,161800,411863520,11770,11770,11770,11770,0
|
|
20230613,161700,411863520,11770,11770,11770,11770,0
|
|
20230613,161600,411863520,11770,11770,11770,11770,0
|
|
20230613,161500,411863520,11770,11770,11770,11770,0
|
|
20230613,161400,411863520,11770,11770,11770,11770,0
|
|
20230613,161300,411863520,11770,11770,11770,11770,0
|
|
20230613,161200,411863520,11770,11770,11770,11770,0
|
|
20230613,161100,411863520,11770,11770,11770,11770,0
|
|
20230613,161000,411863520,11770,11770,11770,11770,0
|
|
20230613,160900,411863520,11770,11770,11770,11770,0
|
|
20230613,160800,411863520,11770,11770,11770,11770,0
|
|
20230613,160700,411863520,11770,11770,11770,11770,0
|
|
20230613,160600,411863520,11770,11770,11770,11770,0
|
|
20230613,160500,411863520,11770,11770,11770,11770,0
|
|
20230613,160400,411863520,11770,11770,11770,11770,0
|
|
20230613,160300,411863520,11770,11770,11770,11770,2114
|
|
20230613,160200,411863520,11770,11770,11770,11770,0
|
|
20230613,160100,411863520,11770,11770,11770,11770,0
|
|
20230613,160000,411863520,11770,11770,11770,11770,0
|
|
20230613,155900,411863520,11770,11770,11770,11770,0
|
|
20230613,155800,411863520,11770,11770,11770,11770,0
|
|
20230613,155700,411863520,11770,11770,11770,11770,0
|
|
20230613,155600,411863520,11770,11770,11770,11770,0
|
|
20230613,155500,411863520,11770,11770,11770,11770,0
|
|
20230613,155400,411863520,11770,11770,11770,11770,0
|
|
20230613,155300,411863520,11770,11770,11770,11770,0
|
|
20230613,155200,411863520,11770,11770,11770,11770,0
|
|
20230613,155100,411863520,11770,11770,11770,11770,0
|
|
20230613,155000,411863520,11770,11770,11770,11770,0
|
|
20230613,154900,411863520,11770,11770,11770,11770,0
|
|
20230613,154800,411863520,11770,11770,11770,11770,0
|
|
20230613,154700,411863520,11770,11770,11770,11770,0
|
|
20230613,154600,411863520,11770,11770,11770,11770,0
|
|
20230613,154500,411863520,11770,11770,11770,11770,0
|
|
20230613,154400,411863520,11770,11770,11770,11770,0
|
|
20230613,154300,411863520,11770,11770,11770,11770,0
|
|
20230613,154200,411863520,11770,11770,11770,11770,0
|
|
20230613,154100,411863520,11770,11770,11770,11770,0
|
|
20230613,154000,411863520,11770,11770,11770,11770,0
|
|
20230613,153900,411863520,11770,11770,11770,11770,0
|
|
20230613,153800,411863520,11770,11770,11770,11770,0
|
|
20230613,153700,411863520,11770,11770,11770,11770,0
|
|
20230613,153600,411863520,11770,11770,11770,11770,0
|
|
20230613,153500,411863520,11770,11770,11770,11770,0
|
|
20230613,153400,411863520,11770,11770,11770,11770,0
|
|
20230613,153300,411863520,11770,11770,11770,11770,2114
|
|
20230613,153200,411863520,11770,11770,11770,11770,0
|
|
20230613,153100,411863520,11770,11770,11770,11770,0
|
|
20230613,153000,411863520,11770,11770,11770,11770,2114
|
|
20230613,152900,386981740,11720,11720,11720,11720,0
|
|
20230613,152800,386981740,11720,11720,11720,11720,0
|
|
20230613,152700,386981740,11720,11720,11720,11720,0
|
|
20230613,152600,386981740,11720,11720,11720,11720,0
|
|
20230613,152500,386981740,11720,11720,11720,11720,0
|
|
20230613,152400,386981740,11720,11720,11720,11720,0
|
|
20230613,152300,386981740,11720,11720,11720,11720,0
|
|
20230613,152200,386981740,11720,11720,11720,11720,0
|
|
20230613,152100,386981740,11720,11720,11720,11720,0
|
|
20230613,152000,386981740,11720,11720,11720,11720,0
|
|
20230613,151900,386981740,11720,11720,11720,11720,1
|
|
20230613,151800,386970020,11720,11670,11720,11670,70
|
|
20230613,151700,386152970,11670,11680,11680,11670,1000
|
|
20230613,151600,374478650,11700,11700,11700,11700,0
|
|
20230613,151500,374478650,11700,11700,11700,11700,13
|
|
20230613,151400,374326550,11700,11700,11700,11700,0
|
|
20230613,151300,374326550,11700,11700,11700,11700,0
|
|
20230613,151200,374326550,11700,11700,11700,11700,0
|
|
20230613,151100,374326550,11700,11680,11700,11680,10
|
|
20230613,151000,374209650,11690,11690,11690,11690,0
|
|
20230613,150900,374209650,11690,11690,11690,11690,10
|
|
20230613,150800,374092750,11690,11690,11690,11690,10
|
|
20230613,150700,373975850,11680,11680,11680,11680,0
|
|
20230613,150600,373975850,11680,11680,11680,11680,0
|
|
20230613,150500,373975850,11680,11680,11680,11680,33
|
|
20230613,150400,373590410,11720,11720,11720,11720,1
|
|
20230613,150300,373578690,11680,11680,11680,11680,0
|
|
20230613,150200,373578690,11680,11680,11680,11680,1020
|
|
20230613,150100,361665090,11700,11700,11700,11700,10
|
|
20230613,150000,361548090,11720,11720,11720,11720,0
|
|
20230613,145900,361548090,11720,11720,11720,11720,50
|
|
20230613,145800,360962090,11690,11690,11690,11690,0
|
|
20230613,145700,360962090,11690,11690,11690,11690,0
|
|
20230613,145600,360962090,11690,11690,11690,11690,0
|
|
20230613,145500,360962090,11690,11690,11690,11690,0
|
|
20230613,145400,360962090,11690,11690,11690,11690,0
|
|
20230613,145300,360962090,11690,11690,11690,11690,210
|
|
20230613,145200,358507190,11720,11720,11720,11720,2
|
|
20230613,145100,358483750,11720,11720,11720,11720,1
|
|
20230613,145000,358472030,11680,11720,11720,11680,16
|
|
20230613,144900,358285110,11690,11690,11690,11690,0
|
|
20230613,144800,358285110,11690,11690,11690,11690,0
|
|
20230613,144700,358285110,11690,11690,11690,11690,3
|
|
20230613,144600,358250040,11670,11670,11670,11670,0
|
|
20230613,144500,358250040,11670,11670,11670,11670,0
|
|
20230613,144400,358250040,11670,11670,11670,11670,0
|
|
20230613,144300,358250040,11670,11670,11670,11670,0
|
|
20230613,144200,358250040,11670,11670,11670,11670,0
|
|
20230613,144100,358250040,11670,11670,11670,11670,0
|
|
20230613,144000,358250040,11670,11670,11670,11670,0
|
|
20230613,143900,358250040,11670,11670,11670,11670,0
|
|
20230613,143800,358250040,11670,11680,11680,11670,5
|
|
20230613,143700,358191680,11720,11720,11720,11720,0
|
|
20230613,143600,358191680,11720,11720,11720,11720,1
|
|
20230613,143500,358179960,11670,11670,11670,11670,0
|
|
20230613,143400,358179960,11670,11670,11670,11670,0
|
|
20230613,143300,358179960,11670,11670,11670,11670,0
|
|
20230613,143200,358179960,11670,11670,11670,11670,1
|
|
20230613,143100,358168290,11670,11670,11670,11670,0
|
|
20230613,143000,358168290,11670,11670,11670,11670,0
|
|
20230613,142900,358168290,11670,11670,11670,11670,0
|
|
20230613,142800,358168290,11670,11670,11670,11670,0
|
|
20230613,142700,358168290,11670,11670,11670,11670,0
|
|
20230613,142600,358168290,11670,11670,11670,11670,0
|
|
20230613,142500,358168290,11670,11670,11670,11670,0
|
|
20230613,142400,358168290,11670,11670,11670,11670,0
|
|
20230613,142300,358168290,11670,11670,11670,11670,0
|
|
20230613,142200,358168290,11670,11670,11670,11670,0
|
|
20230613,142100,358168290,11670,11670,11670,11670,0
|
|
20230613,142000,358168290,11670,11670,11670,11670,0
|
|
20230613,141900,358168290,11670,11670,11670,11670,0
|
|
20230613,141800,358168290,11670,11670,11670,11670,0
|
|
20230613,141700,358168290,11670,11690,11690,11670,180
|
|
20230613,141600,356067650,11720,11720,11720,11720,0
|
|
20230613,141500,356067650,11720,11720,11720,11720,0
|
|
20230613,141400,356067650,11720,11720,11720,11720,0
|
|
20230613,141300,356067650,11720,11720,11720,11720,0
|
|
20230613,141200,356067650,11720,11720,11720,11720,0
|
|
20230613,141100,356067650,11720,11720,11720,11720,0
|
|
20230613,141000,356067650,11720,11720,11720,11720,0
|
|
20230613,140900,356067650,11720,11720,11720,11720,0
|
|
20230613,140800,356067650,11720,11720,11720,11720,0
|
|
20230613,140700,356067650,11720,11720,11720,11720,0
|
|
20230613,140600,356067650,11720,11720,11720,11720,0
|
|
20230613,140500,356067650,11720,11720,11720,11720,0
|
|
20230613,140400,356067650,11720,11720,11720,11720,0
|
|
20230613,140300,356067650,11720,11720,11720,11720,0
|
|
20230613,140200,356067650,11720,11720,11720,11720,0
|
|
20230613,140100,356067650,11720,11720,11720,11720,0
|
|
20230613,140000,356067650,11720,11720,11720,11720,0
|
|
20230613,135900,356067650,11720,11720,11720,11720,0
|
|
20230613,135800,356067650,11720,11720,11720,11720,0
|
|
20230613,135700,356067650,11720,11720,11720,11720,0
|
|
20230613,135600,356067650,11720,11720,11720,11720,0
|
|
20230613,135500,356067650,11720,11720,11720,11720,5
|
|
20230613,135400,356009050,11740,11740,11740,11740,0
|
|
20230613,135300,356009050,11740,11740,11740,11740,0
|
|
20230613,135200,356009050,11740,11740,11740,11740,0
|
|
20230613,135100,356009050,11740,11740,11740,11740,1
|
|
20230613,135000,355997310,11700,11700,11700,11700,0
|
|
20230613,134900,355997310,11700,11700,11700,11700,0
|
|
20230613,134800,355997310,11700,11700,11700,11700,6
|
|
20230613,134700,355927110,11720,11720,11720,11720,0
|
|
20230613,134600,355927110,11720,11720,11720,11720,0
|
|
20230613,134500,355927110,11720,11720,11720,11720,0
|
|
20230613,134400,355927110,11720,11720,11720,11720,0
|
|
20230613,134300,355927110,11720,11720,11720,11720,0
|
|
20230613,134200,355927110,11720,11720,11720,11720,0
|
|
20230613,134100,355927110,11720,11720,11720,11720,9
|
|
20230613,134000,355821630,11720,11720,11720,11720,1
|
|
20230613,133900,355809910,11740,11740,11740,11740,0
|
|
20230613,133800,355809910,11740,11740,11740,11740,0
|
|
20230613,133700,355809910,11740,11740,11740,11740,0
|
|
20230613,133600,355809910,11740,11740,11740,11740,0
|
|
20230613,133500,355809910,11740,11740,11740,11740,0
|
|
20230613,133400,355809910,11740,11740,11740,11740,0
|
|
20230613,133300,355809910,11740,11740,11740,11740,0
|
|
20230613,133200,355809910,11740,11740,11740,11740,500
|
|
20230613,133100,349939910,11730,11730,11730,11730,134
|
|
20230613,133000,348368090,11700,11700,11700,11700,0
|
|
20230613,132900,348368090,11700,11700,11700,11700,0
|
|
20230613,132800,348368090,11700,11700,11700,11700,0
|
|
20230613,132700,348368090,11700,11700,11700,11700,0
|
|
20230613,132600,348368090,11700,11690,11700,11690,184
|
|
20230613,132500,346216210,11700,11690,11700,11690,240
|
|
20230613,132400,343408610,11690,11690,11690,11690,0
|
|
20230613,132300,343408610,11690,11690,11690,11690,0
|
|
20230613,132200,343408610,11690,11690,11690,11690,0
|
|
20230613,132100,343408610,11690,11690,11690,11690,0
|
|
20230613,132000,343408610,11690,11690,11690,11690,0
|
|
20230613,131900,343408610,11690,11690,11690,11690,0
|
|
20230613,131800,343408610,11690,11690,11690,11690,0
|
|
20230613,131700,343408610,11690,11690,11690,11690,0
|
|
20230613,131600,343408610,11690,11690,11690,11690,0
|
|
20230613,131500,343408610,11690,11690,11690,11690,0
|
|
20230613,131400,343408610,11690,11690,11690,11690,0
|
|
20230613,131300,343408610,11690,11690,11690,11690,45
|
|
20230613,131200,342882560,11660,11680,11680,11660,1045
|
|
20230613,131100,330692960,11680,11680,11680,11680,0
|
|
20230613,131000,330692960,11680,11680,11680,11680,0
|
|
20230613,130900,330692960,11680,11680,11680,11680,0
|
|
20230613,130800,330692960,11680,11680,11680,11680,100
|
|
20230613,130700,329524960,11680,11680,11680,11680,0
|
|
20230613,130600,329524960,11680,11680,11680,11680,7
|
|
20230613,130500,329443200,11680,11680,11680,11680,371
|
|
20230613,130400,325109920,11690,11690,11690,11690,0
|
|
20230613,130300,325109920,11690,11690,11690,11690,0
|
|
20230613,130200,325109920,11690,11690,11690,11690,10
|
|
20230613,130100,324993020,11690,11690,11690,11690,0
|
|
20230613,130000,324993020,11690,11690,11690,11690,0
|
|
20230613,125900,324993020,11690,11690,11690,11690,0
|
|
20230613,125800,324993020,11690,11690,11690,11690,0
|
|
20230613,125700,324993020,11690,11690,11690,11690,1
|
|
20230613,125600,324981330,11690,11690,11690,11690,0
|
|
20230613,125500,324981330,11690,11690,11690,11690,1
|
|
20230613,125400,324969640,11690,11690,11690,11690,0
|
|
20230613,125300,324969640,11690,11690,11690,11690,0
|
|
20230613,125200,324969640,11690,11690,11690,11690,0
|
|
20230613,125100,324969640,11690,11690,11690,11690,0
|
|
20230613,125000,324969640,11690,11690,11690,11690,0
|
|
20230613,124900,324969640,11690,11690,11690,11690,1
|
|
20230613,124800,324957950,11690,11690,11690,11690,0
|
|
20230613,124700,324957950,11690,11690,11690,11690,0
|
|
20230613,124600,324957950,11690,11690,11690,11690,1
|
|
20230613,124500,324946260,11690,11690,11690,11690,1
|
|
20230613,124400,324934570,11680,11680,11680,11680,0
|
|
20230613,124300,324934570,11680,11680,11680,11680,0
|
|
20230613,124200,324934570,11680,11680,11680,11680,0
|
|
20230613,124100,324934570,11680,11680,11680,11680,0
|
|
20230613,124000,324934570,11680,11680,11680,11680,0
|
|
20230613,123900,324934570,11680,11680,11680,11680,0
|
|
20230613,123800,324934570,11680,11680,11680,11680,0
|
|
20230613,123700,324934570,11680,11680,11680,11680,0
|
|
20230613,123600,324934570,11680,11680,11680,11680,0
|
|
20230613,123500,324934570,11680,11680,11680,11680,0
|
|
20230613,123400,324934570,11680,11680,11680,11680,0
|
|
20230613,123300,324934570,11680,11680,11680,11680,0
|
|
20230613,123200,324934570,11680,11680,11680,11680,108
|
|
20230613,123100,323673130,11640,11640,11640,11640,0
|
|
20230613,123000,323673130,11640,11640,11640,11640,0
|
|
20230613,122900,323673130,11640,11640,11640,11640,0
|
|
20230613,122800,323673130,11640,11640,11640,11640,0
|
|
20230613,122700,323673130,11640,11640,11640,11640,0
|
|
20230613,122600,323673130,11640,11640,11640,11640,0
|
|
20230613,122500,323673130,11640,11640,11640,11640,0
|
|
20230613,122400,323673130,11640,11640,11640,11640,0
|
|
20230613,122300,323673130,11640,11640,11640,11640,0
|
|
20230613,122200,323673130,11640,11640,11640,11640,0
|
|
20230613,122100,323673130,11640,11640,11640,11640,0
|
|
20230613,122000,323673130,11640,11640,11640,11640,0
|
|
20230613,121900,323673130,11640,11640,11640,11640,0
|
|
20230613,121800,323673130,11640,11640,11640,11640,0
|
|
20230613,121700,323673130,11640,11640,11640,11640,0
|
|
20230613,121600,323673130,11640,11640,11640,11640,0
|
|
20230613,121500,323673130,11640,11640,11640,11640,0
|
|
20230613,121400,323673130,11640,11640,11640,11640,0
|
|
20230613,121300,323673130,11640,11640,11640,11640,0
|
|
20230613,121200,323673130,11640,11640,11640,11640,0
|
|
20230613,121100,323673130,11640,11640,11640,11640,0
|
|
20230613,121000,323673130,11640,11640,11640,11640,0
|
|
20230613,120900,323673130,11640,11640,11640,11640,0
|
|
20230613,120800,323673130,11640,11640,11640,11640,9
|
|
20230613,120700,323568370,11640,11640,11640,11640,0
|
|
20230613,120600,323568370,11640,11650,11650,11640,431
|
|
20230613,120500,318551520,11670,11670,11670,11670,0
|
|
20230613,120400,318551520,11670,11670,11670,11670,0
|
|
20230613,120300,318551520,11670,11670,11670,11670,0
|
|
20230613,120200,318551520,11670,11670,11670,11670,0
|
|
20230613,120100,318551520,11670,11670,11670,11670,10
|
|
20230613,120000,318434820,11670,11670,11670,11670,0
|
|
20230613,115900,318434820,11670,11670,11670,11670,0
|
|
20230613,115800,318434820,11670,11670,11670,11670,0
|
|
20230613,115700,318434820,11670,11670,11670,11670,0
|
|
20230613,115600,318434820,11670,11670,11670,11670,0
|
|
20230613,115500,318434820,11670,11670,11670,11670,0
|
|
20230613,115400,318434820,11670,11670,11670,11670,0
|
|
20230613,115300,318434820,11670,11670,11670,11670,10
|
|
20230613,115200,318318120,11670,11670,11670,11670,10
|
|
20230613,115100,318201420,11640,11640,11640,11640,0
|
|
20230613,115000,318201420,11640,11640,11640,11640,0
|
|
20230613,114900,318201420,11640,11650,11650,11640,250
|
|
20230613,114800,315291390,11700,11700,11700,11700,0
|
|
20230613,114700,315291390,11700,11700,11700,11700,0
|
|
20230613,114600,315291390,11700,11700,11700,11700,0
|
|
20230613,114500,315291390,11700,11700,11700,11700,0
|
|
20230613,114400,315291390,11700,11700,11700,11700,0
|
|
20230613,114300,315291390,11700,11700,11700,11700,0
|
|
20230613,114200,315291390,11700,11700,11700,11700,0
|
|
20230613,114100,315291390,11700,11700,11700,11700,0
|
|
20230613,114000,315291390,11700,11700,11700,11700,0
|
|
20230613,113900,315291390,11700,11700,11700,11700,0
|
|
20230613,113800,315291390,11700,11700,11700,11700,119
|
|
20230613,113700,313899090,11700,11700,11700,11700,0
|
|
20230613,113600,313899090,11700,11700,11700,11700,0
|
|
20230613,113500,313899090,11700,11700,11700,11700,0
|
|
20230613,113400,313899090,11700,11690,11700,11690,63
|
|
20230613,113300,313162090,11640,11640,11640,11640,0
|
|
20230613,113200,313162090,11640,11640,11640,11640,0
|
|
20230613,113100,313162090,11640,11640,11640,11640,0
|
|
20230613,113000,313162090,11640,11640,11640,11640,0
|
|
20230613,112900,313162090,11640,11640,11640,11640,0
|
|
20230613,112800,313162090,11640,11640,11640,11640,0
|
|
20230613,112700,313162090,11640,11640,11640,11640,0
|
|
20230613,112600,313162090,11640,11650,11650,11640,100
|
|
20230613,112500,311997970,11640,11640,11640,11640,0
|
|
20230613,112400,311997970,11640,11640,11640,11640,0
|
|
20230613,112300,311997970,11640,11640,11640,11640,0
|
|
20230613,112200,311997970,11640,11640,11640,11640,0
|
|
20230613,112100,311997970,11640,11640,11640,11640,0
|
|
20230613,112000,311997970,11640,11640,11640,11640,0
|
|
20230613,111900,311997970,11640,11640,11640,11640,0
|
|
20230613,111800,311997970,11640,11640,11640,11640,0
|
|
20230613,111700,311997970,11640,11640,11640,11640,0
|
|
20230613,111600,311997970,11640,11640,11640,11640,0
|
|
20230613,111500,311997970,11640,11640,11640,11640,0
|
|
20230613,111400,311997970,11640,11640,11640,11640,0
|
|
20230613,111300,311997970,11640,11670,11670,11640,1000
|
|
20230613,111200,300349110,11740,11740,11740,11740,0
|
|
20230613,111100,300349110,11740,11740,11740,11740,0
|
|
20230613,111000,300349110,11740,11740,11740,11740,0
|
|
20230613,110900,300349110,11740,11740,11740,11740,0
|
|
20230613,110800,300349110,11740,11740,11740,11740,0
|
|
20230613,110700,300349110,11740,11740,11740,11740,0
|
|
20230613,110600,300349110,11740,11740,11740,11740,0
|
|
20230613,110500,300349110,11740,11740,11740,11740,0
|
|
20230613,110400,300349110,11740,11740,11740,11740,0
|
|
20230613,110300,300349110,11740,11740,11740,11740,0
|
|
20230613,110200,300349110,11740,11740,11740,11740,0
|
|
20230613,110100,300349110,11740,11740,11740,11740,0
|
|
20230613,110000,300349110,11740,11740,11740,11740,0
|
|
20230613,105900,300349110,11740,11740,11740,11740,0
|
|
20230613,105800,300349110,11740,11740,11740,11740,0
|
|
20230613,105700,300349110,11740,11740,11740,11740,0
|
|
20230613,105600,300349110,11740,11740,11740,11740,0
|
|
20230613,105500,300349110,11740,11740,11740,11740,0
|
|
20230613,105400,300349110,11740,11740,11740,11740,0
|
|
20230613,105300,300349110,11740,11730,11740,11730,17
|
|
20230613,105200,300149690,11730,11730,11730,11730,0
|
|
20230613,105100,300149690,11730,11730,11730,11730,0
|
|
20230613,105000,300149690,11730,11730,11730,11730,1
|
|
20230613,104900,300137960,11650,11650,11650,11650,0
|
|
20230613,104800,300137960,11650,11690,11690,11650,410
|
|
20230613,104700,295359910,11680,11700,11700,11680,1100
|
|
20230613,104600,282510740,11740,11740,11740,11740,0
|
|
20230613,104500,282510740,11740,11740,11740,11740,50
|
|
20230613,104400,281923740,11740,11740,11740,11740,0
|
|
20230613,104300,281923740,11740,11730,11740,11730,191
|
|
20230613,104200,279683300,11720,11720,11720,11720,40
|
|
20230613,104100,279214500,11720,11720,11720,11720,40
|
|
20230613,104000,278745700,11720,11720,11720,11720,40
|
|
20230613,103900,278276900,11710,11710,11710,11710,0
|
|
20230613,103800,278276900,11710,11700,11710,11700,106
|
|
20230613,103700,277036590,11690,11690,11690,11690,70
|
|
20230613,103600,276218290,11690,11690,11690,11690,10
|
|
20230613,103500,276101390,11690,11670,11690,11670,10
|
|
20230613,103400,275984670,11670,11670,11670,11670,20
|
|
20230613,103300,275751270,11670,11670,11670,11670,3
|
|
20230613,103200,275716260,11640,11640,11640,11640,0
|
|
20230613,103100,275716260,11640,11640,11640,11640,10
|
|
20230613,103000,275599860,11660,11660,11660,11650,494
|
|
20230613,102900,269843820,11660,11660,11660,11660,20
|
|
20230613,102800,269610620,11670,11670,11670,11670,0
|
|
20230613,102700,269610620,11670,11670,11670,11670,0
|
|
20230613,102600,269610620,11670,11670,11670,11670,0
|
|
20230613,102500,269610620,11670,11670,11670,11670,0
|
|
20230613,102400,269610620,11670,11670,11670,11670,0
|
|
20230613,102300,269610620,11670,11670,11670,11670,0
|
|
20230613,102200,269610620,11670,11670,11670,11670,0
|
|
20230613,102100,269610620,11670,11670,11670,11670,22
|
|
20230613,102000,269353880,11670,11670,11670,11670,0
|
|
20230613,101900,269353880,11670,11670,11670,11670,0
|
|
20230613,101800,269353880,11670,11670,11670,11670,20
|
|
20230613,101700,269120480,11670,11670,11670,11670,0
|
|
20230613,101600,269120480,11670,11670,11670,11670,0
|
|
20230613,101500,269120480,11670,11670,11670,11670,20
|
|
20230613,101400,268887080,11690,11690,11690,11690,0
|
|
20230613,101300,268887080,11690,11690,11690,11690,2
|
|
20230613,101200,268863700,11690,11690,11690,11690,1
|
|
20230613,101100,268852010,11700,11700,11700,11700,0
|
|
20230613,101000,268852010,11700,11700,11700,11700,0
|
|
20230613,100900,268852010,11700,11700,11700,11700,0
|
|
20230613,100800,268852010,11700,11700,11700,11700,5
|
|
20230613,100700,268793510,11690,11690,11690,11690,0
|
|
20230613,100600,268793510,11690,11670,11690,11670,30
|
|
20230613,100500,268443210,11670,11670,11670,11670,0
|
|
20230613,100400,268443210,11670,11670,11670,11670,0
|
|
20230613,100300,268443210,11670,11670,11670,11670,0
|
|
20230613,100200,268443210,11670,11670,11670,11670,0
|
|
20230613,100100,268443210,11670,11670,11670,11670,0
|
|
20230613,100000,268443210,11670,11670,11670,11670,1
|
|
20230613,095900,268431540,11670,11670,11670,11670,0
|
|
20230613,095800,268431540,11670,11670,11670,11670,101
|
|
20230613,095700,267252870,11680,11680,11680,11680,112
|
|
20230613,095600,265944710,11670,11670,11670,11670,0
|
|
20230613,095500,265944710,11670,11670,11670,11670,0
|
|
20230613,095400,265944710,11670,11670,11670,11670,2
|
|
20230613,095300,265921370,11660,11660,11660,11660,0
|
|
20230613,095200,265921370,11660,11660,11660,11660,0
|
|
20230613,095100,265921370,11660,11660,11660,11660,0
|
|
20230613,095000,265921370,11660,11660,11660,11660,0
|
|
20230613,094900,265921370,11660,11660,11660,11660,0
|
|
20230613,094800,265921370,11660,11660,11660,11660,968
|
|
20230613,094700,254634490,11650,11650,11650,11650,0
|
|
20230613,094600,254634490,11650,11650,11650,11650,0
|
|
20230613,094500,254634490,11650,11650,11650,11650,0
|
|
20230613,094400,254634490,11650,11640,11650,11640,16
|
|
20230613,094300,254448240,11660,11660,11660,11660,0
|
|
20230613,094200,254448240,11660,11660,11660,11660,180
|
|
20230613,094100,252349440,11660,11660,11660,11640,602
|
|
20230613,094000,245338020,11660,11660,11660,11660,110
|
|
20230613,093900,244055420,11670,11670,11670,11670,18
|
|
20230613,093800,243845360,11680,11680,11680,11680,0
|
|
20230613,093700,243845360,11680,11680,11680,11680,18
|
|
20230613,093600,243635120,11680,11670,11680,11670,27
|
|
20230613,093500,243319810,11670,11670,11670,11670,199
|
|
20230613,093400,240997480,11680,11680,11680,11680,0
|
|
20230613,093300,240997480,11680,11680,11680,11680,0
|
|
20230613,093200,240997480,11680,11680,11680,11680,0
|
|
20230613,093100,240997480,11680,11680,11680,11680,0
|
|
20230613,093000,240997480,11680,11680,11680,11680,20
|
|
20230613,092900,240763880,11680,11680,11680,11680,0
|
|
20230613,092800,240763880,11680,11680,11680,11680,0
|
|
20230613,092700,240763880,11680,11670,11680,11670,111
|
|
20230613,092600,239467450,11680,11680,11680,11680,58
|
|
20230613,092500,238790010,11700,11700,11700,11700,0
|
|
20230613,092400,238790010,11700,11700,11700,11700,0
|
|
20230613,092300,238790010,11700,11700,11700,11700,0
|
|
20230613,092200,238790010,11700,11700,11700,11700,10
|
|
20230613,092100,238673010,11620,11630,11630,11620,51
|
|
20230613,092000,238080360,11620,11620,11620,11620,0
|
|
20230613,091900,238080360,11620,11660,11660,11620,700
|
|
20230613,091800,229928290,11660,11660,11660,11660,0
|
|
20230613,091700,229928290,11660,11660,11660,11660,0
|
|
20230613,091600,229928290,11660,11730,11730,11660,8
|
|
20230613,091500,229834520,11730,11720,11730,11650,538
|
|
20230613,091400,223540790,11720,11750,11750,11720,285
|
|
20230613,091300,220193930,11750,11860,11860,11750,501
|
|
20230613,091200,214252180,11740,11900,11950,11740,4509
|
|
20230613,091100,160486580,11910,11910,11910,11910,687
|
|
20230613,091000,152304410,11890,11770,11930,11760,5508
|
|
20230613,090900,86900920,11780,11780,11780,11780,0
|
|
20230613,090800,86900920,11780,11690,11780,11690,520
|
|
20230613,090700,80799390,11690,11570,11690,11570,6
|
|
20230613,090600,80729640,11790,11790,11790,11790,0
|
|
20230613,090500,80729640,11790,11470,11860,11470,6
|
|
20230613,090400,80659790,11930,11490,11950,11490,1126
|
|
20230613,090300,67477100,11310,11690,11690,11200,1743
|
|
20230613,090200,47554680,11690,11820,11950,11690,3949
|
|
20230613,090100,694640,11820,11700,11820,11670,17
|
|
20230613,090000,495360,11700,11880,11880,11700,42
|