684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202100,66701665,2230,2215,2230,2215,160
|
|
20230613,202000,66701665,2230,2230,2230,2230,0
|
|
20230613,201900,66701665,2230,2230,2230,2230,0
|
|
20230613,201800,66701665,2230,2230,2230,2230,0
|
|
20230613,201700,66701665,2230,2230,2230,2230,0
|
|
20230613,201600,66701665,2230,2230,2230,2230,0
|
|
20230613,201500,66701665,2230,2230,2230,2230,0
|
|
20230613,201400,66701665,2230,2230,2230,2230,0
|
|
20230613,201300,66701665,2230,2230,2230,2230,0
|
|
20230613,201200,66701665,2230,2230,2230,2230,0
|
|
20230613,201100,66701665,2230,2230,2230,2230,0
|
|
20230613,201000,66701665,2230,2230,2230,2230,0
|
|
20230613,200900,66701665,2230,2230,2230,2230,0
|
|
20230613,200800,66701665,2230,2230,2230,2230,0
|
|
20230613,200700,66701665,2230,2230,2230,2230,0
|
|
20230613,200600,66701665,2230,2230,2230,2230,0
|
|
20230613,200500,66701665,2230,2230,2230,2230,0
|
|
20230613,200400,66701665,2230,2230,2230,2230,0
|
|
20230613,200300,66701665,2230,2230,2230,2230,0
|
|
20230613,200200,66701665,2230,2230,2230,2230,0
|
|
20230613,200100,66701665,2230,2230,2230,2230,0
|
|
20230613,200000,66701665,2230,2230,2230,2230,0
|
|
20230613,195900,66701665,2230,2230,2230,2230,0
|
|
20230613,195800,66701665,2230,2230,2230,2230,0
|
|
20230613,195700,66701665,2230,2230,2230,2230,0
|
|
20230613,195600,66701665,2230,2230,2230,2230,0
|
|
20230613,195500,66701665,2230,2230,2230,2230,0
|
|
20230613,195400,66701665,2230,2230,2230,2230,0
|
|
20230613,195300,66701665,2230,2230,2230,2230,0
|
|
20230613,195200,66701665,2230,2230,2230,2230,0
|
|
20230613,195100,66701665,2230,2215,2230,2215,160
|
|
20230613,195000,66701665,2230,2230,2230,2230,0
|
|
20230613,194900,66701665,2230,2230,2230,2230,0
|
|
20230613,194800,66701665,2230,2230,2230,2230,0
|
|
20230613,194700,66701665,2230,2230,2230,2230,0
|
|
20230613,194600,66701665,2230,2230,2230,2230,0
|
|
20230613,194500,66701665,2230,2230,2230,2230,0
|
|
20230613,194400,66701665,2230,2230,2230,2230,0
|
|
20230613,194300,66701665,2230,2230,2230,2230,0
|
|
20230613,194200,66701665,2230,2230,2230,2230,0
|
|
20230613,194100,66701665,2230,2230,2230,2230,0
|
|
20230613,194000,66701665,2230,2230,2230,2230,0
|
|
20230613,193900,66701665,2230,2230,2230,2230,0
|
|
20230613,193800,66701665,2230,2230,2230,2230,0
|
|
20230613,193700,66701665,2230,2230,2230,2230,0
|
|
20230613,193600,66701665,2230,2230,2230,2230,0
|
|
20230613,193500,66701665,2230,2230,2230,2230,0
|
|
20230613,193400,66701665,2230,2230,2230,2230,0
|
|
20230613,193300,66701665,2230,2230,2230,2230,0
|
|
20230613,193200,66701665,2230,2230,2230,2230,0
|
|
20230613,193100,66701665,2230,2230,2230,2230,0
|
|
20230613,193000,66701665,2230,2230,2230,2230,0
|
|
20230613,192900,66701665,2230,2230,2230,2230,0
|
|
20230613,192800,66701665,2230,2230,2230,2230,0
|
|
20230613,192700,66701665,2230,2230,2230,2230,0
|
|
20230613,192600,66701665,2230,2230,2230,2230,0
|
|
20230613,192500,66701665,2230,2230,2230,2230,0
|
|
20230613,192400,66701665,2230,2230,2230,2230,0
|
|
20230613,192300,66701665,2230,2230,2230,2230,0
|
|
20230613,192200,66701665,2230,2230,2230,2230,0
|
|
20230613,192100,66701665,2230,2215,2230,2215,160
|
|
20230613,192000,66701665,2230,2230,2230,2230,0
|
|
20230613,191900,66701665,2230,2230,2230,2230,0
|
|
20230613,191800,66701665,2230,2230,2230,2230,0
|
|
20230613,191700,66701665,2230,2230,2230,2230,0
|
|
20230613,191600,66701665,2230,2230,2230,2230,0
|
|
20230613,191500,66701665,2230,2230,2230,2230,0
|
|
20230613,191400,66701665,2230,2230,2230,2230,0
|
|
20230613,191300,66701665,2230,2230,2230,2230,0
|
|
20230613,191200,66701665,2230,2230,2230,2230,0
|
|
20230613,191100,66701665,2230,2230,2230,2230,0
|
|
20230613,191000,66701665,2230,2230,2230,2230,0
|
|
20230613,190900,66701665,2230,2230,2230,2230,0
|
|
20230613,190800,66701665,2230,2230,2230,2230,0
|
|
20230613,190700,66701665,2230,2230,2230,2230,0
|
|
20230613,190600,66701665,2230,2230,2230,2230,0
|
|
20230613,190500,66701665,2230,2230,2230,2230,0
|
|
20230613,190400,66701665,2230,2230,2230,2230,0
|
|
20230613,190300,66701665,2230,2230,2230,2230,0
|
|
20230613,190200,66701665,2230,2230,2230,2230,0
|
|
20230613,190100,66701665,2230,2230,2230,2230,0
|
|
20230613,190000,66701665,2230,2230,2230,2230,0
|
|
20230613,185900,66701665,2230,2230,2230,2230,0
|
|
20230613,185800,66701665,2230,2230,2230,2230,0
|
|
20230613,185700,66701665,2230,2230,2230,2230,0
|
|
20230613,185600,66701665,2230,2230,2230,2230,0
|
|
20230613,185500,66701665,2230,2230,2230,2230,0
|
|
20230613,185400,66701665,2230,2230,2230,2230,0
|
|
20230613,185300,66701665,2230,2230,2230,2230,0
|
|
20230613,185200,66701665,2230,2230,2230,2230,0
|
|
20230613,185100,66701665,2230,2215,2230,2215,160
|
|
20230613,185000,66701665,2230,2230,2230,2230,0
|
|
20230613,184900,66701665,2230,2230,2230,2230,0
|
|
20230613,184800,66701665,2230,2230,2230,2230,0
|
|
20230613,184700,66701665,2230,2230,2230,2230,0
|
|
20230613,184600,66701665,2230,2230,2230,2230,0
|
|
20230613,184500,66701665,2230,2230,2230,2230,0
|
|
20230613,184400,66701665,2230,2230,2230,2230,0
|
|
20230613,184300,66701665,2230,2230,2230,2230,0
|
|
20230613,184200,66701665,2230,2230,2230,2230,0
|
|
20230613,184100,66701665,2230,2230,2230,2230,0
|
|
20230613,184000,66701665,2230,2230,2230,2230,0
|
|
20230613,183900,66701665,2230,2230,2230,2230,0
|
|
20230613,183800,66701665,2230,2230,2230,2230,0
|
|
20230613,183700,66701665,2230,2230,2230,2230,0
|
|
20230613,183600,66701665,2230,2230,2230,2230,0
|
|
20230613,183500,66701665,2230,2230,2230,2230,0
|
|
20230613,183400,66701665,2230,2230,2230,2230,0
|
|
20230613,183300,66701665,2230,2230,2230,2230,0
|
|
20230613,183200,66701665,2230,2230,2230,2230,0
|
|
20230613,183100,66701665,2230,2230,2230,2230,0
|
|
20230613,183000,66701665,2230,2230,2230,2230,0
|
|
20230613,182900,66701665,2230,2230,2230,2230,0
|
|
20230613,182800,66701665,2230,2230,2230,2230,0
|
|
20230613,182700,66701665,2230,2230,2230,2230,0
|
|
20230613,182600,66701665,2230,2230,2230,2230,0
|
|
20230613,182500,66701665,2230,2230,2230,2230,0
|
|
20230613,182400,66701665,2230,2230,2230,2230,0
|
|
20230613,182300,66701665,2230,2230,2230,2230,0
|
|
20230613,182200,66701665,2230,2230,2230,2230,0
|
|
20230613,182100,66701665,2230,2215,2230,2215,160
|
|
20230613,182000,66701665,2230,2230,2230,2230,0
|
|
20230613,181900,66701665,2230,2230,2230,2230,0
|
|
20230613,181800,66701665,2230,2230,2230,2230,0
|
|
20230613,181700,66701665,2230,2230,2230,2230,0
|
|
20230613,181600,66701665,2230,2230,2230,2230,0
|
|
20230613,181500,66701665,2230,2230,2230,2230,0
|
|
20230613,181400,66701665,2230,2230,2230,2230,0
|
|
20230613,181300,66701665,2230,2230,2230,2230,0
|
|
20230613,181200,66701665,2230,2230,2230,2230,0
|
|
20230613,181100,66701665,2230,2230,2230,2230,0
|
|
20230613,181000,66701665,2230,2230,2230,2230,0
|
|
20230613,180900,66701665,2230,2230,2230,2230,0
|
|
20230613,180800,66701665,2230,2230,2230,2230,0
|
|
20230613,180700,66701665,2230,2230,2230,2230,0
|
|
20230613,180600,66701665,2230,2230,2230,2230,0
|
|
20230613,180500,66701665,2230,2230,2230,2230,0
|
|
20230613,180400,66701665,2230,2230,2230,2230,0
|
|
20230613,180300,66701665,2230,2230,2230,2230,0
|
|
20230613,180200,66701665,2230,2230,2230,2230,0
|
|
20230613,180100,66701665,2230,2230,2230,2230,0
|
|
20230613,180000,66701665,2230,2230,2230,2230,0
|
|
20230613,175900,66701665,2230,2230,2230,2230,0
|
|
20230613,175800,66701665,2230,2230,2230,2230,0
|
|
20230613,175700,66701665,2230,2230,2230,2230,0
|
|
20230613,175600,66701665,2230,2230,2230,2230,0
|
|
20230613,175500,66701665,2230,2230,2230,2230,0
|
|
20230613,175400,66701665,2230,2230,2230,2230,0
|
|
20230613,175300,66701665,2230,2230,2230,2230,0
|
|
20230613,175200,66701665,2230,2230,2230,2230,0
|
|
20230613,175100,66701665,2230,2215,2230,2215,160
|
|
20230613,175000,66701665,2230,2230,2230,2230,0
|
|
20230613,174900,66701665,2230,2230,2230,2230,0
|
|
20230613,174800,66701665,2230,2230,2230,2230,0
|
|
20230613,174700,66701665,2230,2230,2230,2230,0
|
|
20230613,174600,66701665,2230,2230,2230,2230,0
|
|
20230613,174500,66701665,2230,2230,2230,2230,0
|
|
20230613,174400,66701665,2230,2230,2230,2230,0
|
|
20230613,174300,66701665,2230,2230,2230,2230,0
|
|
20230613,174200,66701665,2230,2230,2230,2230,0
|
|
20230613,174100,66701665,2230,2230,2230,2230,0
|
|
20230613,174000,66701665,2230,2230,2230,2230,0
|
|
20230613,173900,66701665,2230,2230,2230,2230,0
|
|
20230613,173800,66701665,2230,2230,2230,2230,0
|
|
20230613,173700,66701665,2230,2230,2230,2230,0
|
|
20230613,173600,66701665,2230,2230,2230,2230,0
|
|
20230613,173500,66701665,2230,2230,2230,2230,0
|
|
20230613,173400,66701665,2230,2230,2230,2230,0
|
|
20230613,173300,66701665,2230,2230,2230,2230,0
|
|
20230613,173200,66701665,2230,2230,2230,2230,0
|
|
20230613,173100,66701665,2230,2230,2230,2230,0
|
|
20230613,173000,66701665,2230,2230,2230,2230,0
|
|
20230613,172900,66701665,2230,2230,2230,2230,0
|
|
20230613,172800,66701665,2230,2230,2230,2230,0
|
|
20230613,172700,66701665,2230,2230,2230,2230,0
|
|
20230613,172600,66701665,2230,2230,2230,2230,0
|
|
20230613,172500,66701665,2230,2230,2230,2230,0
|
|
20230613,172400,66701665,2230,2230,2230,2230,0
|
|
20230613,172300,66701665,2230,2230,2230,2230,0
|
|
20230613,172200,66701665,2230,2230,2230,2230,0
|
|
20230613,172100,66701665,2230,2215,2230,2215,160
|
|
20230613,172000,66701665,2230,2230,2230,2230,0
|
|
20230613,171900,66701665,2230,2230,2230,2230,0
|
|
20230613,171800,66701665,2230,2230,2230,2230,0
|
|
20230613,171700,66701665,2230,2230,2230,2230,0
|
|
20230613,171600,66701665,2230,2230,2230,2230,0
|
|
20230613,171500,66701665,2230,2230,2230,2230,0
|
|
20230613,171400,66701665,2230,2230,2230,2230,0
|
|
20230613,171300,66701665,2230,2230,2230,2230,0
|
|
20230613,171200,66701665,2230,2230,2230,2230,0
|
|
20230613,171100,66701665,2230,2230,2230,2230,0
|
|
20230613,171000,66701665,2230,2230,2230,2230,0
|
|
20230613,170900,66701665,2230,2230,2230,2230,0
|
|
20230613,170800,66701665,2230,2230,2230,2230,0
|
|
20230613,170700,66701665,2230,2230,2230,2230,0
|
|
20230613,170600,66701665,2230,2230,2230,2230,0
|
|
20230613,170500,66701665,2230,2230,2230,2230,0
|
|
20230613,170400,66701665,2230,2230,2230,2230,0
|
|
20230613,170300,66701665,2230,2230,2230,2230,0
|
|
20230613,170200,66701665,2230,2230,2230,2230,0
|
|
20230613,170100,66701665,2230,2230,2230,2230,0
|
|
20230613,170000,66701665,2230,2230,2230,2230,0
|
|
20230613,165900,66701665,2230,2230,2230,2230,0
|
|
20230613,165800,66701665,2230,2230,2230,2230,0
|
|
20230613,165700,66701665,2230,2230,2230,2230,0
|
|
20230613,165600,66701665,2230,2230,2230,2230,0
|
|
20230613,165500,66701665,2230,2230,2230,2230,0
|
|
20230613,165400,66701665,2230,2230,2230,2230,0
|
|
20230613,165300,66701665,2230,2230,2230,2230,0
|
|
20230613,165200,66701665,2230,2230,2230,2230,0
|
|
20230613,165100,66701665,2230,2215,2230,2215,160
|
|
20230613,165000,66701665,2230,2230,2230,2230,0
|
|
20230613,164900,66701665,2230,2230,2230,2230,0
|
|
20230613,164800,66701665,2230,2230,2230,2230,0
|
|
20230613,164700,66701665,2230,2230,2230,2230,0
|
|
20230613,164600,66701665,2230,2230,2230,2230,0
|
|
20230613,164500,66701665,2230,2230,2230,2230,0
|
|
20230613,164400,66701665,2230,2230,2230,2230,0
|
|
20230613,164300,66701665,2230,2230,2230,2230,0
|
|
20230613,164200,66701665,2230,2230,2230,2230,0
|
|
20230613,164100,66701665,2230,2230,2230,2230,0
|
|
20230613,164000,66701665,2230,2230,2230,2230,0
|
|
20230613,163900,66701665,2230,2230,2230,2230,0
|
|
20230613,163800,66701665,2230,2230,2230,2230,0
|
|
20230613,163700,66701665,2230,2230,2230,2230,0
|
|
20230613,163600,66701665,2230,2230,2230,2230,0
|
|
20230613,163500,66701665,2230,2230,2230,2230,0
|
|
20230613,163400,66701665,2230,2230,2230,2230,0
|
|
20230613,163300,66701665,2230,2230,2230,2230,0
|
|
20230613,163200,66701665,2230,2230,2230,2230,0
|
|
20230613,163100,66701665,2230,2230,2230,2230,0
|
|
20230613,163000,66701665,2230,2230,2230,2230,0
|
|
20230613,162900,66701665,2230,2230,2230,2230,0
|
|
20230613,162800,66701665,2230,2230,2230,2230,0
|
|
20230613,162700,66701665,2230,2230,2230,2230,0
|
|
20230613,162600,66701665,2230,2230,2230,2230,0
|
|
20230613,162500,66701665,2230,2230,2230,2230,0
|
|
20230613,162400,66701665,2230,2230,2230,2230,0
|
|
20230613,162300,66701665,2230,2230,2230,2230,0
|
|
20230613,162200,66701665,2230,2230,2230,2230,0
|
|
20230613,162100,66701665,2230,2215,2230,2215,160
|
|
20230613,162000,66701665,2230,2230,2230,2230,0
|
|
20230613,161900,66701665,2230,2230,2230,2230,0
|
|
20230613,161800,66701665,2230,2230,2230,2230,0
|
|
20230613,161700,66701665,2230,2230,2230,2230,0
|
|
20230613,161600,66701665,2230,2230,2230,2230,0
|
|
20230613,161500,66701665,2230,2230,2230,2230,0
|
|
20230613,161400,66701665,2230,2230,2230,2230,0
|
|
20230613,161300,66701665,2230,2230,2230,2230,0
|
|
20230613,161200,66701665,2230,2230,2230,2230,0
|
|
20230613,161100,66701665,2230,2230,2230,2230,0
|
|
20230613,161000,66701665,2230,2230,2230,2230,0
|
|
20230613,160900,66701665,2230,2230,2230,2230,0
|
|
20230613,160800,66701665,2230,2230,2230,2230,0
|
|
20230613,160700,66701665,2230,2230,2230,2230,0
|
|
20230613,160600,66701665,2230,2230,2230,2230,0
|
|
20230613,160500,66701665,2230,2230,2230,2230,0
|
|
20230613,160400,66701665,2230,2230,2230,2230,0
|
|
20230613,160300,66701665,2230,2230,2230,2230,0
|
|
20230613,160200,66701665,2230,2230,2230,2230,0
|
|
20230613,160100,66701665,2230,2230,2230,2230,0
|
|
20230613,160000,66701665,2230,2230,2230,2230,0
|
|
20230613,155900,66701665,2230,2230,2230,2230,0
|
|
20230613,155800,66701665,2230,2230,2230,2230,0
|
|
20230613,155700,66701665,2230,2230,2230,2230,0
|
|
20230613,155600,66701665,2230,2230,2230,2230,0
|
|
20230613,155500,66701665,2230,2230,2230,2230,0
|
|
20230613,155400,66701665,2230,2230,2230,2230,0
|
|
20230613,155300,66701665,2230,2230,2230,2230,0
|
|
20230613,155200,66701665,2230,2230,2230,2230,0
|
|
20230613,155100,66701665,2230,2215,2230,2215,160
|
|
20230613,155000,66701665,2230,2230,2230,2230,0
|
|
20230613,154900,66701665,2230,2230,2230,2230,0
|
|
20230613,154800,66701665,2230,2230,2230,2230,0
|
|
20230613,154700,66701665,2230,2230,2230,2230,0
|
|
20230613,154600,66701665,2230,2230,2230,2230,0
|
|
20230613,154500,66701665,2230,2230,2230,2230,0
|
|
20230613,154400,66701665,2230,2230,2230,2230,0
|
|
20230613,154300,66701665,2230,2230,2230,2230,0
|
|
20230613,154200,66701665,2230,2230,2230,2230,0
|
|
20230613,154100,66701665,2230,2230,2230,2230,0
|
|
20230613,154000,66701665,2230,2230,2230,2230,0
|
|
20230613,153900,66701665,2230,2230,2230,2230,0
|
|
20230613,153800,66701665,2230,2230,2230,2230,0
|
|
20230613,153700,66701665,2230,2230,2230,2230,0
|
|
20230613,153600,66701665,2230,2230,2230,2230,0
|
|
20230613,153500,66701665,2230,2230,2230,2230,0
|
|
20230613,153400,66701665,2230,2230,2230,2230,0
|
|
20230613,153300,66701665,2230,2230,2230,2230,0
|
|
20230613,153200,66701665,2230,2230,2230,2230,0
|
|
20230613,153100,66701665,2230,2230,2230,2230,0
|
|
20230613,153000,66701665,2230,2230,2230,2230,0
|
|
20230613,152900,66701665,2230,2230,2230,2230,0
|
|
20230613,152800,66701665,2230,2230,2230,2230,0
|
|
20230613,152700,66701665,2230,2230,2230,2230,0
|
|
20230613,152600,66701665,2230,2230,2230,2230,0
|
|
20230613,152500,66701665,2230,2230,2230,2230,0
|
|
20230613,152400,66701665,2230,2230,2230,2230,0
|
|
20230613,152300,66701665,2230,2230,2230,2230,0
|
|
20230613,152200,66701665,2230,2230,2230,2230,0
|
|
20230613,152100,66701665,2230,2230,2230,2230,0
|
|
20230613,152000,66701665,2230,2230,2230,2230,0
|
|
20230613,151900,66701665,2230,2215,2230,2215,160
|
|
20230613,151800,66345655,2225,2215,2225,2215,10
|
|
20230613,151700,66323445,2205,2205,2205,2205,4
|
|
20230613,151600,66314625,2225,2205,2225,2205,72
|
|
20230613,151500,66155555,2225,2225,2225,2225,0
|
|
20230613,151400,66155555,2225,2210,2225,2210,20
|
|
20230613,151300,66111220,2205,2205,2205,2205,52
|
|
20230613,151200,65996560,2225,2215,2225,2215,20
|
|
20230613,151100,65952175,2205,2205,2205,2205,52
|
|
20230613,151000,65837515,2225,2205,2225,2205,23
|
|
20230613,150900,65786545,2205,2205,2205,2205,52
|
|
20230613,150800,65671885,2205,2205,2205,2205,4
|
|
20230613,150700,65663065,2225,2205,2225,2205,62
|
|
20230613,150600,65526215,2225,2225,2225,2225,0
|
|
20230613,150500,65526215,2225,2205,2225,2205,72
|
|
20230613,150400,65367245,2210,2210,2210,2210,1
|
|
20230613,150300,65365035,2205,2205,2205,2205,0
|
|
20230613,150200,65365035,2205,2215,2225,2205,72
|
|
20230613,150100,65205990,2205,2205,2205,2205,0
|
|
20230613,150000,65205990,2205,2210,2230,2205,82
|
|
20230613,145900,65024725,2205,2205,2205,2205,0
|
|
20230613,145800,65024725,2205,2205,2205,2205,52
|
|
20230613,145700,64910065,2230,2215,2230,2215,20
|
|
20230613,145600,64865610,2210,2210,2210,2210,106
|
|
20230613,145500,64631350,2210,2210,2210,2210,0
|
|
20230613,145400,64631350,2210,2215,2215,2210,6
|
|
20230613,145300,64618080,2230,2230,2230,2230,0
|
|
20230613,145200,64618080,2230,2205,2230,2205,69
|
|
20230613,145100,64465475,2210,2210,2210,2210,1
|
|
20230613,145000,64463265,2230,2210,2230,2210,50
|
|
20230613,144900,64352480,2210,2210,2210,2210,31
|
|
20230613,144800,64283970,2230,2230,2230,2230,0
|
|
20230613,144700,64283970,2230,2210,2230,2210,65
|
|
20230613,144600,64140180,2210,2210,2210,2210,4
|
|
20230613,144500,64131340,2210,2210,2210,2210,52
|
|
20230613,144400,64016420,2230,2215,2230,2215,20
|
|
20230613,144300,63971950,2210,2210,2210,2210,52
|
|
20230613,144200,63857030,2230,2210,2230,2210,14
|
|
20230613,144100,63826000,2210,2210,2210,2210,3
|
|
20230613,144000,63819370,2210,2210,2210,2210,52
|
|
20230613,143900,63704450,2210,2210,2210,2210,8
|
|
20230613,143800,63686770,2210,2210,2210,2210,127
|
|
20230613,143700,63406100,2210,2210,2210,2210,0
|
|
20230613,143600,63406100,2210,2210,2210,2210,55
|
|
20230613,143500,63284550,2210,2210,2210,2210,0
|
|
20230613,143400,63284550,2210,2210,2210,2210,52
|
|
20230613,143300,63169630,2230,2215,2230,2215,20
|
|
20230613,143200,63125230,2210,2210,2210,2210,56
|
|
20230613,143100,63001470,2230,2230,2230,2230,0
|
|
20230613,143000,63001470,2230,2230,2230,2230,0
|
|
20230613,142900,63001470,2230,2215,2230,2210,82
|
|
20230613,142800,62819725,2210,2210,2210,2210,4
|
|
20230613,142700,62810885,2230,2210,2230,2210,72
|
|
20230613,142600,62651550,2230,2230,2230,2230,0
|
|
20230613,142500,62651550,2230,2215,2230,2210,72
|
|
20230613,142400,62492090,2210,2210,2210,2210,3
|
|
20230613,142300,62485460,2210,2210,2210,2210,56
|
|
20230613,142200,62361700,2230,2215,2230,2215,50
|
|
20230613,142100,62250470,2210,2210,2210,2210,56
|
|
20230613,142000,62126710,2210,2210,2210,2210,7
|
|
20230613,141900,62111240,2210,2210,2210,2210,0
|
|
20230613,141800,62111240,2210,2210,2210,2210,60
|
|
20230613,141700,61978640,2210,2210,2210,2210,3
|
|
20230613,141600,61972010,2210,2210,2210,2210,52
|
|
20230613,141500,61857090,2225,2225,2225,2225,0
|
|
20230613,141400,61857090,2225,2210,2225,2210,67
|
|
20230613,141300,61708940,2225,2225,2225,2225,0
|
|
20230613,141200,61708940,2225,2205,2225,2205,72
|
|
20230613,141100,61549980,2225,2225,2225,2225,0
|
|
20230613,141000,61549980,2225,2205,2225,2205,72
|
|
20230613,140900,61390920,2205,2205,2205,2205,4
|
|
20230613,140800,61382100,2205,2205,2205,2205,0
|
|
20230613,140700,61382100,2205,2205,2205,2205,55
|
|
20230613,140600,61260825,2205,2205,2205,2205,4
|
|
20230613,140500,61252005,2205,2205,2205,2205,56
|
|
20230613,140400,61128525,2210,2210,2210,2210,1
|
|
20230613,140300,61126315,2205,2205,2205,2205,55
|
|
20230613,140200,61005040,2210,2205,2210,2205,5
|
|
20230613,140100,60994010,2205,2205,2205,2205,52
|
|
20230613,140000,60879350,2205,2205,2205,2205,6
|
|
20230613,135900,60866120,2205,2205,2205,2205,56
|
|
20230613,135800,60742640,2205,2205,2205,2205,7
|
|
20230613,135700,60727205,2205,2205,2205,2205,0
|
|
20230613,135600,60727205,2205,2205,2205,2205,56
|
|
20230613,135500,60603725,2210,2210,2210,2210,4
|
|
20230613,135400,60594885,2210,2210,2210,2210,52
|
|
20230613,135300,60479965,2230,2230,2230,2230,0
|
|
20230613,135200,60479965,2230,2205,2230,2205,72
|
|
20230613,135100,60320760,2230,2205,2230,2205,83
|
|
20230613,135000,60137005,2210,2210,2210,2210,2
|
|
20230613,134900,60132585,2230,2230,2230,2230,0
|
|
20230613,134800,60132585,2230,2205,2230,2205,72
|
|
20230613,134700,59973495,2230,2230,2230,2230,0
|
|
20230613,134600,59973495,2230,2210,2230,2210,60
|
|
20230613,134500,59840665,2210,2210,2210,2210,15
|
|
20230613,134400,59807515,2230,2230,2230,2230,0
|
|
20230613,134300,59807515,2230,2210,2230,2210,72
|
|
20230613,134200,59648165,2210,2210,2210,2210,4
|
|
20230613,134100,59639325,2210,2210,2210,2210,52
|
|
20230613,134000,59524405,2230,2210,2230,2210,23
|
|
20230613,133900,59473350,2210,2210,2210,2210,52
|
|
20230613,133800,59358430,2230,2230,2230,2230,0
|
|
20230613,133700,59358430,2230,2210,2230,2210,72
|
|
20230613,133600,59199085,2230,2230,2230,2230,0
|
|
20230613,133500,59199085,2230,2220,2230,2220,30
|
|
20230613,133400,59132380,2210,2210,2210,2210,52
|
|
20230613,133300,59017460,2230,2210,2230,2210,24
|
|
20230613,133200,58964160,2230,2210,2230,2210,72
|
|
20230613,133100,58804790,2230,2230,2230,2230,0
|
|
20230613,133000,58804790,2230,2210,2230,2210,75
|
|
20230613,132900,58638815,2230,2230,2230,2230,0
|
|
20230613,132800,58638815,2230,2210,2230,2210,72
|
|
20230613,132700,58479385,2230,2230,2230,2230,0
|
|
20230613,132600,58479385,2230,2230,2230,2230,0
|
|
20230613,132500,58479385,2230,2215,2230,2215,10
|
|
20230613,132400,58457100,2210,2210,2210,2210,4
|
|
20230613,132300,58448260,2230,2210,2230,2210,13
|
|
20230613,132200,58419345,2230,2210,2230,2210,14
|
|
20230613,132100,58388220,2230,2215,2230,2215,10
|
|
20230613,132000,58366010,2210,2210,2210,2210,7
|
|
20230613,131900,58350540,2230,2230,2230,2230,0
|
|
20230613,131800,58350540,2230,2230,2230,2230,0
|
|
20230613,131700,58350540,2230,2230,2230,2230,0
|
|
20230613,131600,58350540,2230,2230,2230,2230,0
|
|
20230613,131500,58350540,2230,2210,2230,2210,14
|
|
20230613,131400,58319490,2230,2230,2230,2230,0
|
|
20230613,131300,58319490,2230,2230,2230,2230,0
|
|
20230613,131200,58319490,2230,2230,2230,2230,0
|
|
20230613,131100,58319490,2230,2210,2230,2210,16
|
|
20230613,131000,58284030,2230,2230,2230,2230,0
|
|
20230613,130900,58284030,2230,2230,2230,2230,0
|
|
20230613,130800,58284030,2230,2230,2230,2230,0
|
|
20230613,130700,58284030,2230,2230,2230,2230,0
|
|
20230613,130600,58284030,2230,2230,2230,2230,0
|
|
20230613,130500,58284030,2230,2210,2230,2210,14
|
|
20230613,130400,58252965,2230,2230,2230,2230,0
|
|
20230613,130300,58252965,2230,2230,2230,2230,0
|
|
20230613,130200,58252965,2230,2230,2230,2230,0
|
|
20230613,130100,58252965,2230,2215,2230,2215,20
|
|
20230613,130000,58208550,2230,2230,2230,2230,0
|
|
20230613,125900,58208550,2230,2210,2230,2210,68
|
|
20230613,125800,58057995,2210,2205,2210,2205,14
|
|
20230613,125700,58027075,2230,2215,2230,2215,10
|
|
20230613,125600,58004820,2210,2210,2210,2210,534
|
|
20230613,125500,56824680,2210,2210,2210,2210,1
|
|
20230613,125400,56822470,2230,2230,2230,2230,0
|
|
20230613,125300,56822470,2230,2205,2230,2205,28
|
|
20230613,125200,56760430,2230,2230,2230,2230,0
|
|
20230613,125100,56760430,2230,2230,2230,2230,0
|
|
20230613,125000,56760430,2230,2230,2230,2230,0
|
|
20230613,124900,56760430,2230,2230,2230,2230,0
|
|
20230613,124800,56760430,2230,2220,2230,2215,45
|
|
20230613,124700,56660160,2230,2230,2230,2230,0
|
|
20230613,124600,56660160,2230,2230,2230,2230,0
|
|
20230613,124500,56660160,2230,2230,2230,2230,0
|
|
20230613,124400,56660160,2230,2205,2230,2205,14
|
|
20230613,124300,56629160,2205,2205,2205,2205,3
|
|
20230613,124200,56622545,2230,2205,2230,2205,14
|
|
20230613,124100,56591485,2230,2230,2230,2230,0
|
|
20230613,124000,56591485,2230,2210,2230,2205,123
|
|
20230613,123900,56317760,2225,2225,2225,2225,0
|
|
20230613,123800,56317760,2225,2220,2225,2220,10
|
|
20230613,123700,56295525,2205,2215,2225,2205,11
|
|
20230613,123600,56271130,2205,2205,2205,2205,0
|
|
20230613,123500,56271130,2205,2205,2205,2205,0
|
|
20230613,123400,56271130,2205,2205,2205,2205,0
|
|
20230613,123300,56271130,2205,2205,2205,2205,0
|
|
20230613,123200,56271130,2205,2205,2205,2205,4
|
|
20230613,123100,56262310,2230,2230,2230,2230,0
|
|
20230613,123000,56262310,2230,2230,2230,2230,0
|
|
20230613,122900,56262310,2230,2230,2230,2230,0
|
|
20230613,122800,56262310,2230,2230,2230,2230,0
|
|
20230613,122700,56262310,2230,2230,2230,2230,0
|
|
20230613,122600,56262310,2230,2230,2230,2230,0
|
|
20230613,122500,56262310,2230,2230,2230,2230,0
|
|
20230613,122400,56262310,2230,2230,2230,2230,0
|
|
20230613,122300,56262310,2230,2230,2230,2230,0
|
|
20230613,122200,56262310,2230,2230,2230,2230,0
|
|
20230613,122100,56262310,2230,2230,2230,2230,0
|
|
20230613,122000,56262310,2230,2230,2230,2230,0
|
|
20230613,121900,56262310,2230,2230,2230,2230,1
|
|
20230613,121800,56260080,2210,2210,2210,2210,0
|
|
20230613,121700,56260080,2210,2210,2210,2210,0
|
|
20230613,121600,56260080,2210,2210,2210,2210,0
|
|
20230613,121500,56260080,2210,2210,2210,2210,0
|
|
20230613,121400,56260080,2210,2210,2210,2210,0
|
|
20230613,121300,56260080,2210,2215,2215,2210,5000
|
|
20230613,121200,45208910,2215,2220,2220,2215,6000
|
|
20230613,121100,31917445,2220,2220,2220,2220,0
|
|
20230613,121000,31917445,2220,2220,2220,2220,0
|
|
20230613,120900,31917445,2220,2225,2225,2220,6500
|
|
20230613,120800,17485540,2225,2225,2225,2225,0
|
|
20230613,120700,17485540,2225,2225,2225,2225,0
|
|
20230613,120600,17485540,2225,2225,2225,2225,0
|
|
20230613,120500,17485540,2225,2225,2225,2225,0
|
|
20230613,120400,17485540,2225,2225,2225,2225,0
|
|
20230613,120300,17485540,2225,2225,2225,2225,0
|
|
20230613,120200,17485540,2225,2225,2225,2225,0
|
|
20230613,120100,17485540,2225,2225,2225,2225,0
|
|
20230613,120000,17485540,2225,2225,2225,2225,0
|
|
20230613,115900,17485540,2225,2225,2225,2225,0
|
|
20230613,115800,17485540,2225,2225,2225,2225,0
|
|
20230613,115700,17485540,2225,2225,2225,2225,0
|
|
20230613,115600,17485540,2225,2225,2225,2225,0
|
|
20230613,115500,17485540,2225,2225,2225,2225,0
|
|
20230613,115400,17485540,2225,2225,2225,2225,0
|
|
20230613,115300,17485540,2225,2225,2225,2225,0
|
|
20230613,115200,17485540,2225,2225,2225,2225,0
|
|
20230613,115100,17485540,2225,2225,2225,2225,0
|
|
20230613,115000,17485540,2225,2225,2225,2225,0
|
|
20230613,114900,17485540,2225,2225,2225,2225,0
|
|
20230613,114800,17485540,2225,2225,2225,2225,0
|
|
20230613,114700,17485540,2225,2225,2225,2225,0
|
|
20230613,114600,17485540,2225,2225,2225,2225,0
|
|
20230613,114500,17485540,2225,2225,2225,2225,0
|
|
20230613,114400,17485540,2225,2225,2225,2225,0
|
|
20230613,114300,17485540,2225,2225,2225,2225,0
|
|
20230613,114200,17485540,2225,2225,2225,2225,0
|
|
20230613,114100,17485540,2225,2225,2225,2225,0
|
|
20230613,114000,17485540,2225,2225,2225,2225,0
|
|
20230613,113900,17485540,2225,2225,2225,2225,614
|
|
20230613,113800,16119390,2230,2230,2230,2230,0
|
|
20230613,113700,16119390,2230,2230,2230,2230,0
|
|
20230613,113600,16119390,2230,2230,2230,2230,0
|
|
20230613,113500,16119390,2230,2230,2230,2230,0
|
|
20230613,113400,16119390,2230,2230,2230,2230,0
|
|
20230613,113300,16119390,2230,2230,2230,2230,0
|
|
20230613,113200,16119390,2230,2230,2230,2230,0
|
|
20230613,113100,16119390,2230,2230,2230,2230,0
|
|
20230613,113000,16119390,2230,2230,2230,2230,0
|
|
20230613,112900,16119390,2230,2230,2230,2230,0
|
|
20230613,112800,16119390,2230,2230,2230,2230,0
|
|
20230613,112700,16119390,2230,2230,2230,2230,0
|
|
20230613,112600,16119390,2230,2230,2230,2230,0
|
|
20230613,112500,16119390,2230,2230,2230,2230,0
|
|
20230613,112400,16119390,2230,2230,2230,2230,0
|
|
20230613,112300,16119390,2230,2230,2230,2230,0
|
|
20230613,112200,16119390,2230,2230,2230,2230,0
|
|
20230613,112100,16119390,2230,2230,2230,2230,0
|
|
20230613,112000,16119390,2230,2230,2230,2230,0
|
|
20230613,111900,16119390,2230,2230,2230,2230,0
|
|
20230613,111800,16119390,2230,2230,2230,2230,0
|
|
20230613,111700,16119390,2230,2230,2230,2230,0
|
|
20230613,111600,16119390,2230,2230,2230,2230,0
|
|
20230613,111500,16119390,2230,2230,2230,2230,0
|
|
20230613,111400,16119390,2230,2230,2230,2230,0
|
|
20230613,111300,16119390,2230,2230,2230,2230,0
|
|
20230613,111200,16119390,2230,2230,2230,2230,0
|
|
20230613,111100,16119390,2230,2230,2230,2230,1
|
|
20230613,111000,16117160,2225,2225,2225,2225,0
|
|
20230613,110900,16117160,2225,2225,2225,2225,0
|
|
20230613,110800,16117160,2225,2225,2225,2225,0
|
|
20230613,110700,16117160,2225,2225,2225,2225,0
|
|
20230613,110600,16117160,2225,2225,2225,2225,0
|
|
20230613,110500,16117160,2225,2225,2225,2225,0
|
|
20230613,110400,16117160,2225,2225,2225,2225,0
|
|
20230613,110300,16117160,2225,2225,2225,2225,50
|
|
20230613,110200,16005910,2230,2230,2230,2230,0
|
|
20230613,110100,16005910,2230,2230,2230,2230,0
|
|
20230613,110000,16005910,2230,2230,2230,2230,0
|
|
20230613,105900,16005910,2230,2230,2230,2230,0
|
|
20230613,105800,16005910,2230,2230,2230,2230,0
|
|
20230613,105700,16005910,2230,2230,2230,2230,0
|
|
20230613,105600,16005910,2230,2230,2230,2230,0
|
|
20230613,105500,16005910,2230,2230,2230,2230,0
|
|
20230613,105400,16005910,2230,2230,2230,2230,0
|
|
20230613,105300,16005910,2230,2230,2230,2230,0
|
|
20230613,105200,16005910,2230,2230,2230,2230,0
|
|
20230613,105100,16005910,2230,2230,2230,2230,0
|
|
20230613,105000,16005910,2230,2230,2230,2230,0
|
|
20230613,104900,16005910,2230,2230,2230,2230,0
|
|
20230613,104800,16005910,2230,2230,2230,2230,0
|
|
20230613,104700,16005910,2230,2230,2230,2230,0
|
|
20230613,104600,16005910,2230,2230,2230,2230,0
|
|
20230613,104500,16005910,2230,2230,2230,2230,0
|
|
20230613,104400,16005910,2230,2230,2230,2230,0
|
|
20230613,104300,16005910,2230,2230,2230,2230,0
|
|
20230613,104200,16005910,2230,2230,2230,2230,0
|
|
20230613,104100,16005910,2230,2230,2230,2230,0
|
|
20230613,104000,16005910,2230,2230,2230,2230,0
|
|
20230613,103900,16005910,2230,2230,2230,2230,0
|
|
20230613,103800,16005910,2230,2230,2230,2230,0
|
|
20230613,103700,16005910,2230,2230,2230,2230,0
|
|
20230613,103600,16005910,2230,2230,2230,2230,0
|
|
20230613,103500,16005910,2230,2230,2230,2230,0
|
|
20230613,103400,16005910,2230,2230,2230,2230,0
|
|
20230613,103300,16005910,2230,2230,2230,2230,0
|
|
20230613,103200,16005910,2230,2230,2230,2230,0
|
|
20230613,103100,16005910,2230,2230,2230,2230,0
|
|
20230613,103000,16005910,2230,2230,2230,2230,0
|
|
20230613,102900,16005910,2230,2230,2230,2230,0
|
|
20230613,102800,16005910,2230,2230,2230,2230,0
|
|
20230613,102700,16005910,2230,2230,2230,2230,0
|
|
20230613,102600,16005910,2230,2230,2230,2230,0
|
|
20230613,102500,16005910,2230,2230,2230,2230,0
|
|
20230613,102400,16005910,2230,2230,2230,2230,5
|
|
20230613,102300,15994760,2225,2225,2225,2225,0
|
|
20230613,102200,15994760,2225,2225,2225,2225,0
|
|
20230613,102100,15994760,2225,2225,2225,2225,5
|
|
20230613,102000,15983635,2225,2225,2225,2225,4950
|
|
20230613,101900,4969885,2230,2230,2230,2230,0
|
|
20230613,101800,4969885,2230,2230,2230,2230,0
|
|
20230613,101700,4969885,2230,2230,2230,2230,0
|
|
20230613,101600,4969885,2230,2230,2230,2230,0
|
|
20230613,101500,4969885,2230,2230,2230,2230,0
|
|
20230613,101400,4969885,2230,2230,2230,2230,0
|
|
20230613,101300,4969885,2230,2230,2230,2230,0
|
|
20230613,101200,4969885,2230,2230,2230,2230,0
|
|
20230613,101100,4969885,2230,2230,2230,2230,0
|
|
20230613,101000,4969885,2230,2230,2230,2230,0
|
|
20230613,100900,4969885,2230,2230,2230,2230,0
|
|
20230613,100800,4969885,2230,2230,2230,2230,0
|
|
20230613,100700,4969885,2230,2230,2230,2230,0
|
|
20230613,100600,4969885,2230,2230,2230,2230,0
|
|
20230613,100500,4969885,2230,2230,2230,2230,0
|
|
20230613,100400,4969885,2230,2230,2230,2230,0
|
|
20230613,100300,4969885,2230,2230,2230,2230,52
|
|
20230613,100200,4853925,2235,2235,2235,2235,0
|
|
20230613,100100,4853925,2235,2235,2235,2235,0
|
|
20230613,100000,4853925,2235,2235,2235,2235,0
|
|
20230613,095900,4853925,2235,2235,2235,2235,0
|
|
20230613,095800,4853925,2235,2235,2235,2235,0
|
|
20230613,095700,4853925,2235,2235,2235,2235,0
|
|
20230613,095600,4853925,2235,2235,2235,2235,0
|
|
20230613,095500,4853925,2235,2235,2235,2235,0
|
|
20230613,095400,4853925,2235,2235,2235,2235,0
|
|
20230613,095300,4853925,2235,2235,2235,2235,0
|
|
20230613,095200,4853925,2235,2235,2235,2235,0
|
|
20230613,095100,4853925,2235,2235,2235,2235,0
|
|
20230613,095000,4853925,2235,2235,2235,2235,0
|
|
20230613,094900,4853925,2235,2235,2235,2235,0
|
|
20230613,094800,4853925,2235,2235,2235,2235,0
|
|
20230613,094700,4853925,2235,2235,2235,2235,0
|
|
20230613,094600,4853925,2235,2235,2235,2235,0
|
|
20230613,094500,4853925,2235,2235,2235,2235,0
|
|
20230613,094400,4853925,2235,2235,2235,2235,0
|
|
20230613,094300,4853925,2235,2235,2235,2235,0
|
|
20230613,094200,4853925,2235,2235,2235,2235,0
|
|
20230613,094100,4853925,2235,2235,2235,2235,0
|
|
20230613,094000,4853925,2235,2235,2235,2235,0
|
|
20230613,093900,4853925,2235,2235,2235,2235,0
|
|
20230613,093800,4853925,2235,2235,2235,2235,0
|
|
20230613,093700,4853925,2235,2235,2235,2235,0
|
|
20230613,093600,4853925,2235,2235,2235,2235,0
|
|
20230613,093500,4853925,2235,2230,2235,2230,71
|
|
20230613,093400,4695570,2235,2235,2235,2235,0
|
|
20230613,093300,4695570,2235,2235,2235,2235,0
|
|
20230613,093200,4695570,2235,2235,2235,2235,0
|
|
20230613,093100,4695570,2235,2235,2235,2235,5
|
|
20230613,093000,4684395,2230,2230,2230,2230,0
|
|
20230613,092900,4684395,2230,2230,2230,2230,0
|
|
20230613,092800,4684395,2230,2230,2230,2230,0
|
|
20230613,092700,4684395,2230,2230,2230,2230,34
|
|
20230613,092600,4608575,2225,2225,2225,2225,0
|
|
20230613,092500,4608575,2225,2225,2225,2225,101
|
|
20230613,092400,4383850,2230,2230,2230,2230,0
|
|
20230613,092300,4383850,2230,2230,2230,2230,0
|
|
20230613,092200,4383850,2230,2230,2230,2230,0
|
|
20230613,092100,4383850,2230,2230,2230,2230,0
|
|
20230613,092000,4383850,2230,2230,2230,2230,0
|
|
20230613,091900,4383850,2230,2230,2230,2230,0
|
|
20230613,091800,4383850,2230,2230,2230,2230,0
|
|
20230613,091700,4383850,2230,2230,2230,2230,0
|
|
20230613,091600,4383850,2230,2230,2230,2230,0
|
|
20230613,091500,4383850,2230,2230,2230,2230,0
|
|
20230613,091400,4383850,2230,2230,2230,2230,0
|
|
20230613,091300,4383850,2230,2230,2230,2230,0
|
|
20230613,091200,4383850,2230,2230,2230,2230,0
|
|
20230613,091100,4383850,2230,2230,2230,2230,0
|
|
20230613,091000,4383850,2230,2230,2230,2230,0
|
|
20230613,090900,4383850,2230,2230,2230,2230,0
|
|
20230613,090800,4383850,2230,2230,2230,2230,0
|
|
20230613,090700,4383850,2230,2230,2230,2230,0
|
|
20230613,090600,4383850,2230,2230,2230,2230,0
|
|
20230613,090500,4383850,2230,2230,2230,2230,0
|
|
20230613,090400,4383850,2230,2215,2230,2215,989
|
|
20230613,090300,2193140,2215,2215,2235,2215,980
|
|
20230613,090200,22350,2235,2235,2235,2235,0
|
|
20230613,090100,22350,2235,2235,2235,2235,0
|
|
20230613,090000,22350,2235,2235,2235,2235,10
|