624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192100,33082880,5070,5070,5070,5070,74
|
|
20230622,192000,33082880,5070,5070,5070,5070,0
|
|
20230622,191900,33082880,5070,5070,5070,5070,0
|
|
20230622,191800,33082880,5070,5070,5070,5070,0
|
|
20230622,191700,33082880,5070,5070,5070,5070,0
|
|
20230622,191600,33082880,5070,5070,5070,5070,0
|
|
20230622,191500,33082880,5070,5070,5070,5070,0
|
|
20230622,191400,33082880,5070,5070,5070,5070,0
|
|
20230622,191300,33082880,5070,5070,5070,5070,0
|
|
20230622,191200,33082880,5070,5070,5070,5070,0
|
|
20230622,191100,33082880,5070,5070,5070,5070,0
|
|
20230622,191000,33082880,5070,5070,5070,5070,0
|
|
20230622,190900,33082880,5070,5070,5070,5070,0
|
|
20230622,190800,33082880,5070,5070,5070,5070,0
|
|
20230622,190700,33082880,5070,5070,5070,5070,0
|
|
20230622,190600,33082880,5070,5070,5070,5070,0
|
|
20230622,190500,33082880,5070,5070,5070,5070,0
|
|
20230622,190400,33082880,5070,5070,5070,5070,0
|
|
20230622,190300,33082880,5070,5070,5070,5070,0
|
|
20230622,190200,33082880,5070,5070,5070,5070,0
|
|
20230622,190100,33082880,5070,5070,5070,5070,0
|
|
20230622,190000,33082880,5070,5070,5070,5070,0
|
|
20230622,185900,33082880,5070,5070,5070,5070,0
|
|
20230622,185800,33082880,5070,5070,5070,5070,0
|
|
20230622,185700,33082880,5070,5070,5070,5070,0
|
|
20230622,185600,33082880,5070,5070,5070,5070,0
|
|
20230622,185500,33082880,5070,5070,5070,5070,0
|
|
20230622,185400,33082880,5070,5070,5070,5070,0
|
|
20230622,185300,33082880,5070,5070,5070,5070,0
|
|
20230622,185200,33082880,5070,5070,5070,5070,0
|
|
20230622,185100,33082880,5070,5070,5070,5070,74
|
|
20230622,185000,33082880,5070,5070,5070,5070,0
|
|
20230622,184900,33082880,5070,5070,5070,5070,0
|
|
20230622,184800,33082880,5070,5070,5070,5070,0
|
|
20230622,184700,33082880,5070,5070,5070,5070,0
|
|
20230622,184600,33082880,5070,5070,5070,5070,0
|
|
20230622,184500,33082880,5070,5070,5070,5070,0
|
|
20230622,184400,33082880,5070,5070,5070,5070,0
|
|
20230622,184300,33082880,5070,5070,5070,5070,0
|
|
20230622,184200,33082880,5070,5070,5070,5070,0
|
|
20230622,184100,33082880,5070,5070,5070,5070,0
|
|
20230622,184000,33082880,5070,5070,5070,5070,0
|
|
20230622,183900,33082880,5070,5070,5070,5070,0
|
|
20230622,183800,33082880,5070,5070,5070,5070,0
|
|
20230622,183700,33082880,5070,5070,5070,5070,0
|
|
20230622,183600,33082880,5070,5070,5070,5070,0
|
|
20230622,183500,33082880,5070,5070,5070,5070,0
|
|
20230622,183400,33082880,5070,5070,5070,5070,0
|
|
20230622,183300,33082880,5070,5070,5070,5070,0
|
|
20230622,183200,33082880,5070,5070,5070,5070,0
|
|
20230622,183100,33082880,5070,5070,5070,5070,0
|
|
20230622,183000,33082880,5070,5070,5070,5070,0
|
|
20230622,182900,33082880,5070,5070,5070,5070,0
|
|
20230622,182800,33082880,5070,5070,5070,5070,0
|
|
20230622,182700,33082880,5070,5070,5070,5070,0
|
|
20230622,182600,33082880,5070,5070,5070,5070,0
|
|
20230622,182500,33082880,5070,5070,5070,5070,0
|
|
20230622,182400,33082880,5070,5070,5070,5070,0
|
|
20230622,182300,33082880,5070,5070,5070,5070,0
|
|
20230622,182200,33082880,5070,5070,5070,5070,0
|
|
20230622,182100,33082880,5070,5070,5070,5070,74
|
|
20230622,182000,33082880,5070,5070,5070,5070,0
|
|
20230622,181900,33082880,5070,5070,5070,5070,0
|
|
20230622,181800,33082880,5070,5070,5070,5070,0
|
|
20230622,181700,33082880,5070,5070,5070,5070,0
|
|
20230622,181600,33082880,5070,5070,5070,5070,0
|
|
20230622,181500,33082880,5070,5070,5070,5070,0
|
|
20230622,181400,33082880,5070,5070,5070,5070,0
|
|
20230622,181300,33082880,5070,5070,5070,5070,0
|
|
20230622,181200,33082880,5070,5070,5070,5070,0
|
|
20230622,181100,33082880,5070,5070,5070,5070,0
|
|
20230622,181000,33082880,5070,5070,5070,5070,0
|
|
20230622,180900,33082880,5070,5070,5070,5070,0
|
|
20230622,180800,33082880,5070,5070,5070,5070,0
|
|
20230622,180700,33082880,5070,5070,5070,5070,0
|
|
20230622,180600,33082880,5070,5070,5070,5070,0
|
|
20230622,180500,33082880,5070,5070,5070,5070,0
|
|
20230622,180400,33082880,5070,5070,5070,5070,0
|
|
20230622,180300,33082880,5070,5070,5070,5070,0
|
|
20230622,180200,33082880,5070,5070,5070,5070,0
|
|
20230622,180100,33082880,5070,5070,5070,5070,0
|
|
20230622,180000,33082880,5070,5070,5070,5070,0
|
|
20230622,175900,33082880,5070,5070,5070,5070,0
|
|
20230622,175800,33082880,5070,5070,5070,5070,0
|
|
20230622,175700,33082880,5070,5070,5070,5070,0
|
|
20230622,175600,33082880,5070,5070,5070,5070,0
|
|
20230622,175500,33082880,5070,5070,5070,5070,0
|
|
20230622,175400,33082880,5070,5070,5070,5070,0
|
|
20230622,175300,33082880,5070,5070,5070,5070,0
|
|
20230622,175200,33082880,5070,5070,5070,5070,0
|
|
20230622,175100,33082880,5070,5070,5070,5070,74
|
|
20230622,175000,33082880,5070,5070,5070,5070,0
|
|
20230622,174900,33082880,5070,5070,5070,5070,0
|
|
20230622,174800,33082880,5070,5070,5070,5070,0
|
|
20230622,174700,33082880,5070,5070,5070,5070,0
|
|
20230622,174600,33082880,5070,5070,5070,5070,0
|
|
20230622,174500,33082880,5070,5070,5070,5070,0
|
|
20230622,174400,33082880,5070,5070,5070,5070,0
|
|
20230622,174300,33082880,5070,5070,5070,5070,0
|
|
20230622,174200,33082880,5070,5070,5070,5070,0
|
|
20230622,174100,33082880,5070,5070,5070,5070,0
|
|
20230622,174000,33082880,5070,5070,5070,5070,0
|
|
20230622,173900,33082880,5070,5070,5070,5070,0
|
|
20230622,173800,33082880,5070,5070,5070,5070,0
|
|
20230622,173700,33082880,5070,5070,5070,5070,0
|
|
20230622,173600,33082880,5070,5070,5070,5070,0
|
|
20230622,173500,33082880,5070,5070,5070,5070,0
|
|
20230622,173400,33082880,5070,5070,5070,5070,0
|
|
20230622,173300,33082880,5070,5070,5070,5070,0
|
|
20230622,173200,33082880,5070,5070,5070,5070,0
|
|
20230622,173100,33082880,5070,5070,5070,5070,0
|
|
20230622,173000,33082880,5070,5070,5070,5070,0
|
|
20230622,172900,33082880,5070,5070,5070,5070,0
|
|
20230622,172800,33082880,5070,5070,5070,5070,0
|
|
20230622,172700,33082880,5070,5070,5070,5070,0
|
|
20230622,172600,33082880,5070,5070,5070,5070,0
|
|
20230622,172500,33082880,5070,5070,5070,5070,0
|
|
20230622,172400,33082880,5070,5070,5070,5070,0
|
|
20230622,172300,33082880,5070,5070,5070,5070,0
|
|
20230622,172200,33082880,5070,5070,5070,5070,0
|
|
20230622,172100,33082880,5070,5070,5070,5070,74
|
|
20230622,172000,33082880,5070,5070,5070,5070,0
|
|
20230622,171900,33082880,5070,5070,5070,5070,0
|
|
20230622,171800,33082880,5070,5070,5070,5070,0
|
|
20230622,171700,33082880,5070,5070,5070,5070,0
|
|
20230622,171600,33082880,5070,5070,5070,5070,0
|
|
20230622,171500,33082880,5070,5070,5070,5070,0
|
|
20230622,171400,33082880,5070,5070,5070,5070,0
|
|
20230622,171300,33082880,5070,5070,5070,5070,0
|
|
20230622,171200,33082880,5070,5070,5070,5070,0
|
|
20230622,171100,33082880,5070,5070,5070,5070,0
|
|
20230622,171000,33082880,5070,5070,5070,5070,0
|
|
20230622,170900,33082880,5070,5070,5070,5070,0
|
|
20230622,170800,33082880,5070,5070,5070,5070,0
|
|
20230622,170700,33082880,5070,5070,5070,5070,0
|
|
20230622,170600,33082880,5070,5070,5070,5070,0
|
|
20230622,170500,33082880,5070,5070,5070,5070,0
|
|
20230622,170400,33082880,5070,5070,5070,5070,0
|
|
20230622,170300,33082880,5070,5070,5070,5070,0
|
|
20230622,170200,33082880,5070,5070,5070,5070,0
|
|
20230622,170100,33082880,5070,5070,5070,5070,0
|
|
20230622,170000,33082880,5070,5070,5070,5070,0
|
|
20230622,165900,33082880,5070,5070,5070,5070,0
|
|
20230622,165800,33082880,5070,5070,5070,5070,0
|
|
20230622,165700,33082880,5070,5070,5070,5070,0
|
|
20230622,165600,33082880,5070,5070,5070,5070,0
|
|
20230622,165500,33082880,5070,5070,5070,5070,0
|
|
20230622,165400,33082880,5070,5070,5070,5070,0
|
|
20230622,165300,33082880,5070,5070,5070,5070,0
|
|
20230622,165200,33082880,5070,5070,5070,5070,0
|
|
20230622,165100,33082880,5070,5070,5070,5070,74
|
|
20230622,165000,33082880,5070,5070,5070,5070,0
|
|
20230622,164900,33082880,5070,5070,5070,5070,0
|
|
20230622,164800,33082880,5070,5070,5070,5070,0
|
|
20230622,164700,33082880,5070,5070,5070,5070,0
|
|
20230622,164600,33082880,5070,5070,5070,5070,0
|
|
20230622,164500,33082880,5070,5070,5070,5070,0
|
|
20230622,164400,33082880,5070,5070,5070,5070,0
|
|
20230622,164300,33082880,5070,5070,5070,5070,0
|
|
20230622,164200,33082880,5070,5070,5070,5070,0
|
|
20230622,164100,33082880,5070,5070,5070,5070,0
|
|
20230622,164000,33082880,5070,5070,5070,5070,0
|
|
20230622,163900,33082880,5070,5070,5070,5070,0
|
|
20230622,163800,33082880,5070,5070,5070,5070,0
|
|
20230622,163700,33082880,5070,5070,5070,5070,0
|
|
20230622,163600,33082880,5070,5070,5070,5070,0
|
|
20230622,163500,33082880,5070,5070,5070,5070,0
|
|
20230622,163400,33082880,5070,5070,5070,5070,0
|
|
20230622,163300,33082880,5070,5070,5070,5070,0
|
|
20230622,163200,33082880,5070,5070,5070,5070,0
|
|
20230622,163100,33082880,5070,5070,5070,5070,0
|
|
20230622,163000,33082880,5070,5070,5070,5070,0
|
|
20230622,162900,33082880,5070,5070,5070,5070,0
|
|
20230622,162800,33082880,5070,5070,5070,5070,0
|
|
20230622,162700,33082880,5070,5070,5070,5070,0
|
|
20230622,162600,33082880,5070,5070,5070,5070,0
|
|
20230622,162500,33082880,5070,5070,5070,5070,0
|
|
20230622,162400,33082880,5070,5070,5070,5070,0
|
|
20230622,162300,33082880,5070,5070,5070,5070,0
|
|
20230622,162200,33082880,5070,5070,5070,5070,0
|
|
20230622,162100,33082880,5070,5070,5070,5070,74
|
|
20230622,162000,33082880,5070,5070,5070,5070,0
|
|
20230622,161900,33082880,5070,5070,5070,5070,0
|
|
20230622,161800,33082880,5070,5070,5070,5070,0
|
|
20230622,161700,33082880,5070,5070,5070,5070,0
|
|
20230622,161600,33082880,5070,5070,5070,5070,0
|
|
20230622,161500,33082880,5070,5070,5070,5070,0
|
|
20230622,161400,33082880,5070,5070,5070,5070,0
|
|
20230622,161300,33082880,5070,5070,5070,5070,0
|
|
20230622,161200,33082880,5070,5070,5070,5070,0
|
|
20230622,161100,33082880,5070,5070,5070,5070,0
|
|
20230622,161000,33082880,5070,5070,5070,5070,0
|
|
20230622,160900,33082880,5070,5070,5070,5070,0
|
|
20230622,160800,33082880,5070,5070,5070,5070,0
|
|
20230622,160700,33082880,5070,5070,5070,5070,0
|
|
20230622,160600,33082880,5070,5070,5070,5070,0
|
|
20230622,160500,33082880,5070,5070,5070,5070,0
|
|
20230622,160400,33082880,5070,5070,5070,5070,0
|
|
20230622,160300,33082880,5070,5070,5070,5070,0
|
|
20230622,160200,33082880,5070,5070,5070,5070,0
|
|
20230622,160100,33082880,5070,5070,5070,5070,0
|
|
20230622,160000,33082880,5070,5070,5070,5070,0
|
|
20230622,155900,33082880,5070,5070,5070,5070,0
|
|
20230622,155800,33082880,5070,5070,5070,5070,0
|
|
20230622,155700,33082880,5070,5070,5070,5070,0
|
|
20230622,155600,33082880,5070,5070,5070,5070,0
|
|
20230622,155500,33082880,5070,5070,5070,5070,0
|
|
20230622,155400,33082880,5070,5070,5070,5070,0
|
|
20230622,155300,33082880,5070,5070,5070,5070,0
|
|
20230622,155200,33082880,5070,5070,5070,5070,0
|
|
20230622,155100,33082880,5070,5070,5070,5070,74
|
|
20230622,155000,33082880,5070,5070,5070,5070,0
|
|
20230622,154900,33082880,5070,5070,5070,5070,0
|
|
20230622,154800,33082880,5070,5070,5070,5070,0
|
|
20230622,154700,33082880,5070,5070,5070,5070,0
|
|
20230622,154600,33082880,5070,5070,5070,5070,0
|
|
20230622,154500,33082880,5070,5070,5070,5070,0
|
|
20230622,154400,33082880,5070,5070,5070,5070,0
|
|
20230622,154300,33082880,5070,5070,5070,5070,0
|
|
20230622,154200,33082880,5070,5070,5070,5070,0
|
|
20230622,154100,33082880,5070,5070,5070,5070,0
|
|
20230622,154000,33082880,5070,5070,5070,5070,0
|
|
20230622,153900,33082880,5070,5070,5070,5070,0
|
|
20230622,153800,33082880,5070,5070,5070,5070,0
|
|
20230622,153700,33082880,5070,5070,5070,5070,0
|
|
20230622,153600,33082880,5070,5070,5070,5070,0
|
|
20230622,153500,33082880,5070,5070,5070,5070,0
|
|
20230622,153400,33082880,5070,5070,5070,5070,0
|
|
20230622,153300,33082880,5070,5070,5070,5070,0
|
|
20230622,153200,33082880,5070,5070,5070,5070,0
|
|
20230622,153100,33082880,5070,5070,5070,5070,0
|
|
20230622,153000,33082880,5070,5070,5070,5070,0
|
|
20230622,152900,33082880,5070,5070,5070,5070,0
|
|
20230622,152800,33082880,5070,5070,5070,5070,0
|
|
20230622,152700,33082880,5070,5070,5070,5070,0
|
|
20230622,152600,33082880,5070,5070,5070,5070,0
|
|
20230622,152500,33082880,5070,5070,5070,5070,0
|
|
20230622,152400,33082880,5070,5070,5070,5070,0
|
|
20230622,152300,33082880,5070,5070,5070,5070,0
|
|
20230622,152200,33082880,5070,5070,5070,5070,0
|
|
20230622,152100,33082880,5070,5070,5070,5070,0
|
|
20230622,152000,33082880,5070,5070,5070,5070,0
|
|
20230622,151900,33082880,5070,5070,5070,5070,0
|
|
20230622,151800,33082880,5070,5070,5070,5070,0
|
|
20230622,151700,33082880,5070,5070,5070,5070,0
|
|
20230622,151600,33082880,5070,5070,5070,5070,0
|
|
20230622,151500,33082880,5070,5070,5070,5070,74
|
|
20230622,151400,32707700,5070,5070,5070,5070,85
|
|
20230622,151300,32276750,5080,5080,5080,5080,0
|
|
20230622,151200,32276750,5080,5080,5080,5080,0
|
|
20230622,151100,32276750,5080,5080,5080,5080,0
|
|
20230622,151000,32276750,5080,5080,5080,5080,0
|
|
20230622,150900,32276750,5080,5080,5080,5080,0
|
|
20230622,150800,32276750,5080,5080,5080,5080,0
|
|
20230622,150700,32276750,5080,5080,5080,5080,0
|
|
20230622,150600,32276750,5080,5080,5080,5080,0
|
|
20230622,150500,32276750,5080,5080,5080,5080,0
|
|
20230622,150400,32276750,5080,5080,5080,5080,0
|
|
20230622,150300,32276750,5080,5080,5080,5080,1
|
|
20230622,150200,32271670,5070,5080,5080,5070,4
|
|
20230622,150100,32251380,5070,5060,5070,5060,138
|
|
20230622,150000,31553050,5060,5060,5060,5060,0
|
|
20230622,145900,31553050,5060,5060,5060,5060,31
|
|
20230622,145800,31396190,5050,5050,5050,5050,0
|
|
20230622,145700,31396190,5050,5050,5050,5050,0
|
|
20230622,145600,31396190,5050,5050,5050,5050,0
|
|
20230622,145500,31396190,5050,5050,5050,5050,0
|
|
20230622,145400,31396190,5050,5050,5050,5050,0
|
|
20230622,145300,31396190,5050,5050,5050,5050,0
|
|
20230622,145200,31396190,5050,5050,5050,5050,0
|
|
20230622,145100,31396190,5050,5050,5050,5050,0
|
|
20230622,145000,31396190,5050,5050,5050,5050,0
|
|
20230622,144900,31396190,5050,5050,5050,5050,100
|
|
20230622,144800,30891190,5060,5060,5060,5060,0
|
|
20230622,144700,30891190,5060,5060,5060,5060,0
|
|
20230622,144600,30891190,5060,5060,5060,5060,0
|
|
20230622,144500,30891190,5060,5060,5060,5060,0
|
|
20230622,144400,30891190,5060,5060,5060,5060,200
|
|
20230622,144300,29879190,5060,5060,5060,5060,0
|
|
20230622,144200,29879190,5060,5060,5060,5060,0
|
|
20230622,144100,29879190,5060,5060,5060,5060,0
|
|
20230622,144000,29879190,5060,5060,5060,5060,0
|
|
20230622,143900,29879190,5060,5060,5060,5060,0
|
|
20230622,143800,29879190,5060,5060,5060,5060,0
|
|
20230622,143700,29879190,5060,5060,5060,5060,0
|
|
20230622,143600,29879190,5060,5060,5060,5060,0
|
|
20230622,143500,29879190,5060,5060,5060,5060,1
|
|
20230622,143400,29874130,5060,5060,5060,5060,0
|
|
20230622,143300,29874130,5060,5060,5060,5060,129
|
|
20230622,143200,29221390,5060,5060,5060,5060,0
|
|
20230622,143100,29221390,5060,5060,5060,5060,0
|
|
20230622,143000,29221390,5060,5060,5060,5060,0
|
|
20230622,142900,29221390,5060,5060,5060,5060,661
|
|
20230622,142800,25876730,5070,5070,5070,5070,0
|
|
20230622,142700,25876730,5070,5070,5070,5070,0
|
|
20230622,142600,25876730,5070,5070,5070,5070,0
|
|
20230622,142500,25876730,5070,5070,5070,5070,0
|
|
20230622,142400,25876730,5070,5070,5070,5070,0
|
|
20230622,142300,25876730,5070,5070,5070,5070,0
|
|
20230622,142200,25876730,5070,5070,5070,5070,0
|
|
20230622,142100,25876730,5070,5070,5070,5070,0
|
|
20230622,142000,25876730,5070,5070,5070,5070,0
|
|
20230622,141900,25876730,5070,5070,5070,5070,0
|
|
20230622,141800,25876730,5070,5070,5070,5070,0
|
|
20230622,141700,25876730,5070,5070,5070,5070,0
|
|
20230622,141600,25876730,5070,5070,5070,5070,0
|
|
20230622,141500,25876730,5070,5070,5070,5070,0
|
|
20230622,141400,25876730,5070,5070,5070,5070,0
|
|
20230622,141300,25876730,5070,5070,5070,5070,0
|
|
20230622,141200,25876730,5070,5070,5070,5070,0
|
|
20230622,141100,25876730,5070,5070,5070,5070,0
|
|
20230622,141000,25876730,5070,5070,5070,5070,0
|
|
20230622,140900,25876730,5070,5070,5070,5070,0
|
|
20230622,140800,25876730,5070,5070,5070,5070,0
|
|
20230622,140700,25876730,5070,5070,5070,5070,0
|
|
20230622,140600,25876730,5070,5070,5070,5070,2
|
|
20230622,140500,25866590,5060,5060,5060,5060,0
|
|
20230622,140400,25866590,5060,5060,5060,5060,0
|
|
20230622,140300,25866590,5060,5060,5060,5060,550
|
|
20230622,140200,23083590,5070,5070,5070,5070,0
|
|
20230622,140100,23083590,5070,5070,5070,5070,0
|
|
20230622,140000,23083590,5070,5070,5070,5070,0
|
|
20230622,135900,23083590,5070,5070,5070,5070,0
|
|
20230622,135800,23083590,5070,5070,5070,5070,0
|
|
20230622,135700,23083590,5070,5070,5070,5070,0
|
|
20230622,135600,23083590,5070,5070,5070,5070,0
|
|
20230622,135500,23083590,5070,5070,5070,5070,0
|
|
20230622,135400,23083590,5070,5070,5070,5070,0
|
|
20230622,135300,23083590,5070,5070,5070,5070,0
|
|
20230622,135200,23083590,5070,5070,5070,5070,0
|
|
20230622,135100,23083590,5070,5070,5070,5070,0
|
|
20230622,135000,23083590,5070,5070,5070,5070,0
|
|
20230622,134900,23083590,5070,5070,5070,5070,0
|
|
20230622,134800,23083590,5070,5070,5070,5070,2
|
|
20230622,134700,23073450,5060,5060,5060,5060,0
|
|
20230622,134600,23073450,5060,5060,5060,5060,0
|
|
20230622,134500,23073450,5060,5060,5060,5060,0
|
|
20230622,134400,23073450,5060,5060,5060,5060,0
|
|
20230622,134300,23073450,5060,5060,5060,5060,40
|
|
20230622,134200,22871050,5060,5060,5060,5060,0
|
|
20230622,134100,22871050,5060,5060,5060,5060,0
|
|
20230622,134000,22871050,5060,5060,5060,5060,0
|
|
20230622,133900,22871050,5060,5060,5060,5060,0
|
|
20230622,133800,22871050,5060,5060,5060,5060,0
|
|
20230622,133700,22871050,5060,5060,5060,5060,0
|
|
20230622,133600,22871050,5060,5060,5060,5060,0
|
|
20230622,133500,22871050,5060,5060,5060,5060,0
|
|
20230622,133400,22871050,5060,5060,5060,5060,0
|
|
20230622,133300,22871050,5060,5060,5060,5060,0
|
|
20230622,133200,22871050,5060,5060,5060,5060,0
|
|
20230622,133100,22871050,5060,5060,5060,5060,0
|
|
20230622,133000,22871050,5060,5060,5060,5060,0
|
|
20230622,132900,22871050,5060,5060,5060,5060,31
|
|
20230622,132800,22714190,5060,5060,5060,5060,33
|
|
20230622,132700,22547210,5060,5060,5060,5060,0
|
|
20230622,132600,22547210,5060,5060,5060,5060,0
|
|
20230622,132500,22547210,5060,5060,5060,5060,0
|
|
20230622,132400,22547210,5060,5060,5060,5060,0
|
|
20230622,132300,22547210,5060,5060,5060,5060,0
|
|
20230622,132200,22547210,5060,5060,5060,5060,0
|
|
20230622,132100,22547210,5060,5060,5060,5060,0
|
|
20230622,132000,22547210,5060,5060,5060,5060,0
|
|
20230622,131900,22547210,5060,5060,5060,5060,0
|
|
20230622,131800,22547210,5060,5060,5060,5060,0
|
|
20230622,131700,22547210,5060,5060,5060,5060,0
|
|
20230622,131600,22547210,5060,5060,5060,5060,0
|
|
20230622,131500,22547210,5060,5060,5060,5060,0
|
|
20230622,131400,22547210,5060,5060,5060,5060,0
|
|
20230622,131300,22547210,5060,5060,5060,5060,0
|
|
20230622,131200,22547210,5060,5060,5060,5060,0
|
|
20230622,131100,22547210,5060,5060,5060,5060,0
|
|
20230622,131000,22547210,5060,5060,5060,5060,0
|
|
20230622,130900,22547210,5060,5060,5060,5060,0
|
|
20230622,130800,22547210,5060,5060,5060,5060,0
|
|
20230622,130700,22547210,5060,5060,5060,5060,0
|
|
20230622,130600,22547210,5060,5060,5060,5060,0
|
|
20230622,130500,22547210,5060,5060,5060,5060,0
|
|
20230622,130400,22547210,5060,5060,5060,5060,0
|
|
20230622,130300,22547210,5060,5060,5060,5060,0
|
|
20230622,130200,22547210,5060,5060,5060,5060,0
|
|
20230622,130100,22547210,5060,5060,5060,5060,0
|
|
20230622,130000,22547210,5060,5060,5060,5060,0
|
|
20230622,125900,22547210,5060,5060,5060,5060,0
|
|
20230622,125800,22547210,5060,5060,5060,5060,0
|
|
20230622,125700,22547210,5060,5060,5060,5060,0
|
|
20230622,125600,22547210,5060,5060,5060,5060,3
|
|
20230622,125500,22532030,5060,5060,5060,5060,0
|
|
20230622,125400,22532030,5060,5060,5060,5060,95
|
|
20230622,125300,22051330,5070,5070,5070,5070,0
|
|
20230622,125200,22051330,5070,5070,5070,5070,0
|
|
20230622,125100,22051330,5070,5070,5070,5070,0
|
|
20230622,125000,22051330,5070,5070,5070,5070,0
|
|
20230622,124900,22051330,5070,5070,5070,5070,0
|
|
20230622,124800,22051330,5070,5070,5070,5070,0
|
|
20230622,124700,22051330,5070,5070,5070,5070,0
|
|
20230622,124600,22051330,5070,5070,5070,5070,0
|
|
20230622,124500,22051330,5070,5070,5070,5070,0
|
|
20230622,124400,22051330,5070,5070,5070,5070,0
|
|
20230622,124300,22051330,5070,5070,5070,5070,0
|
|
20230622,124200,22051330,5070,5070,5070,5070,0
|
|
20230622,124100,22051330,5070,5070,5070,5070,0
|
|
20230622,124000,22051330,5070,5070,5070,5070,0
|
|
20230622,123900,22051330,5070,5070,5070,5070,0
|
|
20230622,123800,22051330,5070,5070,5070,5070,0
|
|
20230622,123700,22051330,5070,5070,5070,5070,0
|
|
20230622,123600,22051330,5070,5070,5070,5070,0
|
|
20230622,123500,22051330,5070,5070,5070,5070,0
|
|
20230622,123400,22051330,5070,5070,5070,5070,0
|
|
20230622,123300,22051330,5070,5070,5070,5070,1
|
|
20230622,123200,22046260,5070,5070,5070,5070,0
|
|
20230622,123100,22046260,5070,5070,5070,5070,0
|
|
20230622,123000,22046260,5070,5070,5070,5070,0
|
|
20230622,122900,22046260,5070,5070,5070,5070,0
|
|
20230622,122800,22046260,5070,5070,5070,5070,0
|
|
20230622,122700,22046260,5070,5070,5070,5070,0
|
|
20230622,122600,22046260,5070,5070,5070,5070,0
|
|
20230622,122500,22046260,5070,5070,5070,5070,0
|
|
20230622,122400,22046260,5070,5070,5070,5070,0
|
|
20230622,122300,22046260,5070,5070,5070,5070,0
|
|
20230622,122200,22046260,5070,5070,5070,5070,0
|
|
20230622,122100,22046260,5070,5070,5070,5070,0
|
|
20230622,122000,22046260,5070,5070,5070,5070,0
|
|
20230622,121900,22046260,5070,5070,5070,5070,0
|
|
20230622,121800,22046260,5070,5070,5070,5070,0
|
|
20230622,121700,22046260,5070,5070,5070,5070,0
|
|
20230622,121600,22046260,5070,5070,5070,5070,0
|
|
20230622,121500,22046260,5070,5070,5070,5070,0
|
|
20230622,121400,22046260,5070,5070,5070,5070,0
|
|
20230622,121300,22046260,5070,5070,5070,5070,0
|
|
20230622,121200,22046260,5070,5070,5070,5070,0
|
|
20230622,121100,22046260,5070,5070,5070,5070,0
|
|
20230622,121000,22046260,5070,5070,5070,5070,0
|
|
20230622,120900,22046260,5070,5070,5070,5070,0
|
|
20230622,120800,22046260,5070,5070,5070,5070,0
|
|
20230622,120700,22046260,5070,5070,5070,5070,0
|
|
20230622,120600,22046260,5070,5070,5070,5070,0
|
|
20230622,120500,22046260,5070,5070,5070,5070,0
|
|
20230622,120400,22046260,5070,5070,5070,5070,30
|
|
20230622,120300,21894160,5070,5070,5070,5070,0
|
|
20230622,120200,21894160,5070,5070,5070,5070,0
|
|
20230622,120100,21894160,5070,5070,5070,5070,0
|
|
20230622,120000,21894160,5070,5070,5070,5070,0
|
|
20230622,115900,21894160,5070,5070,5070,5070,0
|
|
20230622,115800,21894160,5070,5070,5070,5070,0
|
|
20230622,115700,21894160,5070,5070,5070,5070,0
|
|
20230622,115600,21894160,5070,5070,5070,5070,0
|
|
20230622,115500,21894160,5070,5070,5070,5070,0
|
|
20230622,115400,21894160,5070,5070,5070,5070,0
|
|
20230622,115300,21894160,5070,5070,5070,5070,0
|
|
20230622,115200,21894160,5070,5070,5070,5070,0
|
|
20230622,115100,21894160,5070,5070,5070,5070,0
|
|
20230622,115000,21894160,5070,5070,5070,5070,0
|
|
20230622,114900,21894160,5070,5070,5070,5070,0
|
|
20230622,114800,21894160,5070,5070,5070,5070,0
|
|
20230622,114700,21894160,5070,5070,5070,5070,2
|
|
20230622,114600,21884020,5070,5070,5070,5070,0
|
|
20230622,114500,21884020,5070,5070,5070,5070,0
|
|
20230622,114400,21884020,5070,5070,5070,5070,0
|
|
20230622,114300,21884020,5070,5070,5070,5070,0
|
|
20230622,114200,21884020,5070,5070,5070,5070,0
|
|
20230622,114100,21884020,5070,5070,5070,5070,0
|
|
20230622,114000,21884020,5070,5070,5070,5070,0
|
|
20230622,113900,21884020,5070,5070,5070,5070,0
|
|
20230622,113800,21884020,5070,5070,5070,5070,0
|
|
20230622,113700,21884020,5070,5070,5070,5070,0
|
|
20230622,113600,21884020,5070,5070,5070,5070,0
|
|
20230622,113500,21884020,5070,5070,5070,5070,0
|
|
20230622,113400,21884020,5070,5070,5070,5070,1
|
|
20230622,113300,21878950,5070,5070,5070,5070,0
|
|
20230622,113200,21878950,5070,5070,5070,5070,0
|
|
20230622,113100,21878950,5070,5070,5070,5070,0
|
|
20230622,113000,21878950,5070,5070,5070,5070,0
|
|
20230622,112900,21878950,5070,5070,5070,5070,0
|
|
20230622,112800,21878950,5070,5070,5070,5070,0
|
|
20230622,112700,21878950,5070,5070,5070,5070,0
|
|
20230622,112600,21878950,5070,5070,5070,5070,0
|
|
20230622,112500,21878950,5070,5070,5070,5070,13
|
|
20230622,112400,21813040,5070,5070,5070,5070,0
|
|
20230622,112300,21813040,5070,5070,5070,5070,0
|
|
20230622,112200,21813040,5070,5070,5070,5070,0
|
|
20230622,112100,21813040,5070,5070,5070,5070,0
|
|
20230622,112000,21813040,5070,5070,5070,5070,0
|
|
20230622,111900,21813040,5070,5070,5070,5070,20
|
|
20230622,111800,21711640,5080,5080,5080,5080,0
|
|
20230622,111700,21711640,5080,5080,5080,5080,0
|
|
20230622,111600,21711640,5080,5080,5080,5080,0
|
|
20230622,111500,21711640,5080,5080,5080,5080,0
|
|
20230622,111400,21711640,5080,5080,5080,5080,0
|
|
20230622,111300,21711640,5080,5080,5080,5080,0
|
|
20230622,111200,21711640,5080,5080,5080,5080,0
|
|
20230622,111100,21711640,5080,5080,5080,5080,0
|
|
20230622,111000,21711640,5080,5080,5080,5080,0
|
|
20230622,110900,21711640,5080,5080,5080,5080,0
|
|
20230622,110800,21711640,5080,5080,5080,5080,0
|
|
20230622,110700,21711640,5080,5080,5080,5080,0
|
|
20230622,110600,21711640,5080,5080,5080,5080,0
|
|
20230622,110500,21711640,5080,5080,5080,5080,1
|
|
20230622,110400,21706560,5080,5080,5080,5080,0
|
|
20230622,110300,21706560,5080,5080,5080,5080,0
|
|
20230622,110200,21706560,5080,5080,5080,5080,0
|
|
20230622,110100,21706560,5080,5080,5080,5080,0
|
|
20230622,110000,21706560,5080,5080,5080,5080,0
|
|
20230622,105900,21706560,5080,5080,5080,5080,0
|
|
20230622,105800,21706560,5080,5080,5080,5080,0
|
|
20230622,105700,21706560,5080,5080,5080,5080,0
|
|
20230622,105600,21706560,5080,5080,5080,5080,0
|
|
20230622,105500,21706560,5080,5080,5080,5080,0
|
|
20230622,105400,21706560,5080,5080,5080,5080,0
|
|
20230622,105300,21706560,5080,5080,5080,5080,0
|
|
20230622,105200,21706560,5080,5080,5080,5080,0
|
|
20230622,105100,21706560,5080,5080,5080,5080,0
|
|
20230622,105000,21706560,5080,5080,5080,5080,1
|
|
20230622,104900,21701480,5060,5060,5060,5060,0
|
|
20230622,104800,21701480,5060,5060,5060,5060,0
|
|
20230622,104700,21701480,5060,5060,5060,5060,0
|
|
20230622,104600,21701480,5060,5060,5060,5060,0
|
|
20230622,104500,21701480,5060,5060,5060,5060,0
|
|
20230622,104400,21701480,5060,5060,5060,5060,0
|
|
20230622,104300,21701480,5060,5060,5060,5060,0
|
|
20230622,104200,21701480,5060,5070,5070,5060,193
|
|
20230622,104100,20724880,5080,5080,5080,5080,0
|
|
20230622,104000,20724880,5080,5080,5080,5080,0
|
|
20230622,103900,20724880,5080,5080,5080,5080,0
|
|
20230622,103800,20724880,5080,5080,5080,5080,0
|
|
20230622,103700,20724880,5080,5080,5080,5080,0
|
|
20230622,103600,20724880,5080,5080,5080,5080,0
|
|
20230622,103500,20724880,5080,5080,5080,5080,0
|
|
20230622,103400,20724880,5080,5080,5080,5080,0
|
|
20230622,103300,20724880,5080,5080,5080,5080,0
|
|
20230622,103200,20724880,5080,5060,5080,5060,1149
|
|
20230622,103100,14903480,5060,5060,5060,5060,20
|
|
20230622,103000,14802280,5060,5060,5060,5060,20
|
|
20230622,102900,14701080,5050,5050,5050,5050,0
|
|
20230622,102800,14701080,5050,5050,5050,5050,0
|
|
20230622,102700,14701080,5050,5050,5050,5050,0
|
|
20230622,102600,14701080,5050,5050,5050,5050,0
|
|
20230622,102500,14701080,5050,5050,5050,5050,0
|
|
20230622,102400,14701080,5050,5050,5050,5050,0
|
|
20230622,102300,14701080,5050,5050,5050,5050,0
|
|
20230622,102200,14701080,5050,5050,5050,5050,0
|
|
20230622,102100,14701080,5050,5050,5050,5050,0
|
|
20230622,102000,14701080,5050,5050,5050,5050,0
|
|
20230622,101900,14701080,5050,5050,5050,5050,0
|
|
20230622,101800,14701080,5050,5050,5050,5050,0
|
|
20230622,101700,14701080,5050,5050,5050,5050,0
|
|
20230622,101600,14701080,5050,5050,5050,5050,1
|
|
20230622,101500,14696030,5050,5050,5050,5050,0
|
|
20230622,101400,14696030,5050,5050,5050,5050,1
|
|
20230622,101300,14690980,5060,5060,5060,5060,0
|
|
20230622,101200,14690980,5060,5060,5060,5060,1
|
|
20230622,101100,14685920,5040,5040,5040,5040,0
|
|
20230622,101000,14685920,5040,5040,5040,5040,0
|
|
20230622,100900,14685920,5040,5040,5040,5040,41
|
|
20230622,100800,14479280,5040,5040,5040,5040,0
|
|
20230622,100700,14479280,5040,5040,5040,5040,0
|
|
20230622,100600,14479280,5040,5040,5040,5040,0
|
|
20230622,100500,14479280,5040,5040,5040,5040,1
|
|
20230622,100400,14474240,5040,5040,5040,5040,0
|
|
20230622,100300,14474240,5040,5040,5040,5040,472
|
|
20230622,100200,12095360,5040,5040,5040,5040,0
|
|
20230622,100100,12095360,5040,5050,5050,5040,193
|
|
20230622,100000,11121880,5060,5060,5060,5060,0
|
|
20230622,095900,11121880,5060,5060,5060,5060,2
|
|
20230622,095800,11111760,5050,5050,5050,5050,0
|
|
20230622,095700,11111760,5050,5050,5050,5050,0
|
|
20230622,095600,11111760,5050,5050,5050,5050,0
|
|
20230622,095500,11111760,5050,5060,5060,5050,2
|
|
20230622,095400,11101650,5060,5060,5060,5060,0
|
|
20230622,095300,11101650,5060,5060,5060,5060,0
|
|
20230622,095200,11101650,5060,5060,5060,5060,0
|
|
20230622,095100,11101650,5060,5060,5060,5060,0
|
|
20230622,095000,11101650,5060,5060,5060,5060,0
|
|
20230622,094900,11101650,5060,5060,5060,5060,0
|
|
20230622,094800,11101650,5060,5060,5060,5060,0
|
|
20230622,094700,11101650,5060,5060,5060,5060,0
|
|
20230622,094600,11101650,5060,5060,5060,5060,4
|
|
20230622,094500,11081410,5050,5050,5050,5050,0
|
|
20230622,094400,11081410,5050,5050,5050,5050,0
|
|
20230622,094300,11081410,5050,5050,5050,5050,1
|
|
20230622,094200,11076360,5050,5050,5050,5050,0
|
|
20230622,094100,11076360,5050,5050,5050,5050,0
|
|
20230622,094000,11076360,5050,5050,5050,5050,0
|
|
20230622,093900,11076360,5050,5050,5050,5050,0
|
|
20230622,093800,11076360,5050,5050,5050,5050,0
|
|
20230622,093700,11076360,5050,5050,5050,5050,0
|
|
20230622,093600,11076360,5050,5050,5050,5050,0
|
|
20230622,093500,11076360,5050,5050,5050,5050,0
|
|
20230622,093400,11076360,5050,5050,5050,5050,0
|
|
20230622,093300,11076360,5050,5050,5050,5050,0
|
|
20230622,093200,11076360,5050,5050,5050,5050,0
|
|
20230622,093100,11076360,5050,5050,5050,5050,1
|
|
20230622,093000,11071310,5060,5060,5060,5060,0
|
|
20230622,092900,11071310,5060,5060,5060,5060,0
|
|
20230622,092800,11071310,5060,5060,5060,5060,0
|
|
20230622,092700,11071310,5060,5060,5060,5060,0
|
|
20230622,092600,11071310,5060,5060,5060,5060,0
|
|
20230622,092500,11071310,5060,5060,5060,5060,10
|
|
20230622,092400,11020710,5060,5060,5060,5060,0
|
|
20230622,092300,11020710,5060,5060,5060,5060,20
|
|
20230622,092200,10919510,5060,5060,5060,5060,0
|
|
20230622,092100,10919510,5060,5060,5060,5060,0
|
|
20230622,092000,10919510,5060,5060,5060,5060,20
|
|
20230622,091900,10818310,5060,5060,5060,5060,0
|
|
20230622,091800,10818310,5060,5060,5060,5060,0
|
|
20230622,091700,10818310,5060,5060,5060,5060,0
|
|
20230622,091600,10818310,5060,5030,5060,5030,71
|
|
20230622,091500,10461150,5030,5030,5030,5030,559
|
|
20230622,091400,7649380,5020,5020,5020,5020,81
|
|
20230622,091300,7242760,5030,5030,5030,5030,6
|
|
20230622,091200,7212580,5030,5040,5040,5030,1326
|
|
20230622,091100,540170,5040,5040,5040,5040,0
|
|
20230622,091000,540170,5040,5040,5040,5040,0
|
|
20230622,090900,540170,5040,5040,5040,5040,0
|
|
20230622,090800,540170,5040,5040,5040,5040,0
|
|
20230622,090700,540170,5040,5040,5040,5040,0
|
|
20230622,090600,540170,5040,5040,5040,5040,0
|
|
20230622,090500,540170,5040,5040,5040,5040,0
|
|
20230622,090400,540170,5040,5040,5040,5040,3
|
|
20230622,090300,525050,5060,5060,5060,5060,1
|
|
20230622,090200,519990,5040,5040,5040,5040,16
|
|
20230622,090100,439350,5050,5050,5050,5050,0
|
|
20230622,090000,439350,5050,5050,5050,5050,87
|