704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,204100,53524560,8750,8750,8750,8750,146
|
|
20230612,204000,53524560,8750,8750,8750,8750,0
|
|
20230612,203900,53524560,8750,8750,8750,8750,0
|
|
20230612,203800,53524560,8750,8750,8750,8750,0
|
|
20230612,203700,53524560,8750,8750,8750,8750,0
|
|
20230612,203600,53524560,8750,8750,8750,8750,0
|
|
20230612,203500,53524560,8750,8750,8750,8750,0
|
|
20230612,203400,53524560,8750,8750,8750,8750,0
|
|
20230612,203300,53524560,8750,8750,8750,8750,0
|
|
20230612,203200,53524560,8750,8750,8750,8750,0
|
|
20230612,203100,53524560,8750,8750,8750,8750,0
|
|
20230612,203000,53524560,8750,8750,8750,8750,0
|
|
20230612,202900,53524560,8750,8750,8750,8750,0
|
|
20230612,202800,53524560,8750,8750,8750,8750,0
|
|
20230612,202700,53524560,8750,8750,8750,8750,0
|
|
20230612,202600,53524560,8750,8750,8750,8750,0
|
|
20230612,202500,53524560,8750,8750,8750,8750,0
|
|
20230612,202400,53524560,8750,8750,8750,8750,0
|
|
20230612,202300,53524560,8750,8750,8750,8750,0
|
|
20230612,202200,53524560,8750,8750,8750,8750,0
|
|
20230612,202100,53524560,8750,8750,8750,8750,0
|
|
20230612,202000,53524560,8750,8750,8750,8750,0
|
|
20230612,201900,53524560,8750,8750,8750,8750,0
|
|
20230612,201800,53524560,8750,8750,8750,8750,0
|
|
20230612,201700,53524560,8750,8750,8750,8750,0
|
|
20230612,201600,53524560,8750,8750,8750,8750,0
|
|
20230612,201500,53524560,8750,8750,8750,8750,0
|
|
20230612,201400,53524560,8750,8750,8750,8750,0
|
|
20230612,201300,53524560,8750,8750,8750,8750,0
|
|
20230612,201200,53524560,8750,8750,8750,8750,0
|
|
20230612,201100,53524560,8750,8750,8750,8750,146
|
|
20230612,201000,53524560,8750,8750,8750,8750,0
|
|
20230612,200900,53524560,8750,8750,8750,8750,0
|
|
20230612,200800,53524560,8750,8750,8750,8750,0
|
|
20230612,200700,53524560,8750,8750,8750,8750,0
|
|
20230612,200600,53524560,8750,8750,8750,8750,0
|
|
20230612,200500,53524560,8750,8750,8750,8750,0
|
|
20230612,200400,53524560,8750,8750,8750,8750,0
|
|
20230612,200300,53524560,8750,8750,8750,8750,0
|
|
20230612,200200,53524560,8750,8750,8750,8750,0
|
|
20230612,200100,53524560,8750,8750,8750,8750,0
|
|
20230612,200000,53524560,8750,8750,8750,8750,0
|
|
20230612,195900,53524560,8750,8750,8750,8750,0
|
|
20230612,195800,53524560,8750,8750,8750,8750,0
|
|
20230612,195700,53524560,8750,8750,8750,8750,0
|
|
20230612,195600,53524560,8750,8750,8750,8750,0
|
|
20230612,195500,53524560,8750,8750,8750,8750,0
|
|
20230612,195400,53524560,8750,8750,8750,8750,0
|
|
20230612,195300,53524560,8750,8750,8750,8750,0
|
|
20230612,195200,53524560,8750,8750,8750,8750,0
|
|
20230612,195100,53524560,8750,8750,8750,8750,0
|
|
20230612,195000,53524560,8750,8750,8750,8750,0
|
|
20230612,194900,53524560,8750,8750,8750,8750,0
|
|
20230612,194800,53524560,8750,8750,8750,8750,0
|
|
20230612,194700,53524560,8750,8750,8750,8750,0
|
|
20230612,194600,53524560,8750,8750,8750,8750,0
|
|
20230612,194500,53524560,8750,8750,8750,8750,0
|
|
20230612,194400,53524560,8750,8750,8750,8750,0
|
|
20230612,194300,53524560,8750,8750,8750,8750,0
|
|
20230612,194200,53524560,8750,8750,8750,8750,0
|
|
20230612,194100,53524560,8750,8750,8750,8750,146
|
|
20230612,194000,53524560,8750,8750,8750,8750,0
|
|
20230612,193900,53524560,8750,8750,8750,8750,0
|
|
20230612,193800,53524560,8750,8750,8750,8750,0
|
|
20230612,193700,53524560,8750,8750,8750,8750,0
|
|
20230612,193600,53524560,8750,8750,8750,8750,0
|
|
20230612,193500,53524560,8750,8750,8750,8750,0
|
|
20230612,193400,53524560,8750,8750,8750,8750,0
|
|
20230612,193300,53524560,8750,8750,8750,8750,0
|
|
20230612,193200,53524560,8750,8750,8750,8750,0
|
|
20230612,193100,53524560,8750,8750,8750,8750,0
|
|
20230612,193000,53524560,8750,8750,8750,8750,0
|
|
20230612,192900,53524560,8750,8750,8750,8750,0
|
|
20230612,192800,53524560,8750,8750,8750,8750,0
|
|
20230612,192700,53524560,8750,8750,8750,8750,0
|
|
20230612,192600,53524560,8750,8750,8750,8750,0
|
|
20230612,192500,53524560,8750,8750,8750,8750,0
|
|
20230612,192400,53524560,8750,8750,8750,8750,0
|
|
20230612,192300,53524560,8750,8750,8750,8750,0
|
|
20230612,192200,53524560,8750,8750,8750,8750,0
|
|
20230612,192100,53524560,8750,8750,8750,8750,0
|
|
20230612,192000,53524560,8750,8750,8750,8750,0
|
|
20230612,191900,53524560,8750,8750,8750,8750,0
|
|
20230612,191800,53524560,8750,8750,8750,8750,0
|
|
20230612,191700,53524560,8750,8750,8750,8750,0
|
|
20230612,191600,53524560,8750,8750,8750,8750,0
|
|
20230612,191500,53524560,8750,8750,8750,8750,0
|
|
20230612,191400,53524560,8750,8750,8750,8750,0
|
|
20230612,191300,53524560,8750,8750,8750,8750,0
|
|
20230612,191200,53524560,8750,8750,8750,8750,0
|
|
20230612,191100,53524560,8750,8750,8750,8750,146
|
|
20230612,191000,53524560,8750,8750,8750,8750,0
|
|
20230612,190900,53524560,8750,8750,8750,8750,0
|
|
20230612,190800,53524560,8750,8750,8750,8750,0
|
|
20230612,190700,53524560,8750,8750,8750,8750,0
|
|
20230612,190600,53524560,8750,8750,8750,8750,0
|
|
20230612,190500,53524560,8750,8750,8750,8750,0
|
|
20230612,190400,53524560,8750,8750,8750,8750,0
|
|
20230612,190300,53524560,8750,8750,8750,8750,0
|
|
20230612,190200,53524560,8750,8750,8750,8750,0
|
|
20230612,190100,53524560,8750,8750,8750,8750,0
|
|
20230612,190000,53524560,8750,8750,8750,8750,0
|
|
20230612,185900,53524560,8750,8750,8750,8750,0
|
|
20230612,185800,53524560,8750,8750,8750,8750,0
|
|
20230612,185700,53524560,8750,8750,8750,8750,0
|
|
20230612,185600,53524560,8750,8750,8750,8750,0
|
|
20230612,185500,53524560,8750,8750,8750,8750,0
|
|
20230612,185400,53524560,8750,8750,8750,8750,0
|
|
20230612,185300,53524560,8750,8750,8750,8750,0
|
|
20230612,185200,53524560,8750,8750,8750,8750,0
|
|
20230612,185100,53524560,8750,8750,8750,8750,0
|
|
20230612,185000,53524560,8750,8750,8750,8750,0
|
|
20230612,184900,53524560,8750,8750,8750,8750,0
|
|
20230612,184800,53524560,8750,8750,8750,8750,0
|
|
20230612,184700,53524560,8750,8750,8750,8750,0
|
|
20230612,184600,53524560,8750,8750,8750,8750,0
|
|
20230612,184500,53524560,8750,8750,8750,8750,0
|
|
20230612,184400,53524560,8750,8750,8750,8750,0
|
|
20230612,184300,53524560,8750,8750,8750,8750,0
|
|
20230612,184200,53524560,8750,8750,8750,8750,0
|
|
20230612,184100,53524560,8750,8750,8750,8750,146
|
|
20230612,184000,53524560,8750,8750,8750,8750,0
|
|
20230612,183900,53524560,8750,8750,8750,8750,0
|
|
20230612,183800,53524560,8750,8750,8750,8750,0
|
|
20230612,183700,53524560,8750,8750,8750,8750,0
|
|
20230612,183600,53524560,8750,8750,8750,8750,0
|
|
20230612,183500,53524560,8750,8750,8750,8750,0
|
|
20230612,183400,53524560,8750,8750,8750,8750,0
|
|
20230612,183300,53524560,8750,8750,8750,8750,0
|
|
20230612,183200,53524560,8750,8750,8750,8750,0
|
|
20230612,183100,53524560,8750,8750,8750,8750,0
|
|
20230612,183000,53524560,8750,8750,8750,8750,0
|
|
20230612,182900,53524560,8750,8750,8750,8750,0
|
|
20230612,182800,53524560,8750,8750,8750,8750,0
|
|
20230612,182700,53524560,8750,8750,8750,8750,0
|
|
20230612,182600,53524560,8750,8750,8750,8750,0
|
|
20230612,182500,53524560,8750,8750,8750,8750,0
|
|
20230612,182400,53524560,8750,8750,8750,8750,0
|
|
20230612,182300,53524560,8750,8750,8750,8750,0
|
|
20230612,182200,53524560,8750,8750,8750,8750,0
|
|
20230612,182100,53524560,8750,8750,8750,8750,0
|
|
20230612,182000,53524560,8750,8750,8750,8750,0
|
|
20230612,181900,53524560,8750,8750,8750,8750,0
|
|
20230612,181800,53524560,8750,8750,8750,8750,0
|
|
20230612,181700,53524560,8750,8750,8750,8750,0
|
|
20230612,181600,53524560,8750,8750,8750,8750,0
|
|
20230612,181500,53524560,8750,8750,8750,8750,0
|
|
20230612,181400,53524560,8750,8750,8750,8750,0
|
|
20230612,181300,53524560,8750,8750,8750,8750,0
|
|
20230612,181200,53524560,8750,8750,8750,8750,0
|
|
20230612,181100,53524560,8750,8750,8750,8750,146
|
|
20230612,181000,53524560,8750,8750,8750,8750,0
|
|
20230612,180900,53524560,8750,8750,8750,8750,0
|
|
20230612,180800,53524560,8750,8750,8750,8750,0
|
|
20230612,180700,53524560,8750,8750,8750,8750,0
|
|
20230612,180600,53524560,8750,8750,8750,8750,0
|
|
20230612,180500,53524560,8750,8750,8750,8750,0
|
|
20230612,180400,53524560,8750,8750,8750,8750,0
|
|
20230612,180300,53524560,8750,8750,8750,8750,0
|
|
20230612,180200,53524560,8750,8750,8750,8750,0
|
|
20230612,180100,53524560,8750,8750,8750,8750,0
|
|
20230612,180000,53524560,8750,8750,8750,8750,0
|
|
20230612,175900,53524560,8750,8750,8750,8750,0
|
|
20230612,175800,53524560,8750,8750,8750,8750,0
|
|
20230612,175700,53524560,8750,8750,8750,8750,0
|
|
20230612,175600,53524560,8750,8750,8750,8750,0
|
|
20230612,175500,53524560,8750,8750,8750,8750,0
|
|
20230612,175400,53524560,8750,8750,8750,8750,0
|
|
20230612,175300,53524560,8750,8750,8750,8750,0
|
|
20230612,175200,53524560,8750,8750,8750,8750,0
|
|
20230612,175100,53524560,8750,8750,8750,8750,0
|
|
20230612,175000,53524560,8750,8750,8750,8750,0
|
|
20230612,174900,53524560,8750,8750,8750,8750,0
|
|
20230612,174800,53524560,8750,8750,8750,8750,0
|
|
20230612,174700,53524560,8750,8750,8750,8750,0
|
|
20230612,174600,53524560,8750,8750,8750,8750,0
|
|
20230612,174500,53524560,8750,8750,8750,8750,0
|
|
20230612,174400,53524560,8750,8750,8750,8750,0
|
|
20230612,174300,53524560,8750,8750,8750,8750,0
|
|
20230612,174200,53524560,8750,8750,8750,8750,0
|
|
20230612,174100,53524560,8750,8750,8750,8750,146
|
|
20230612,174000,53524560,8750,8750,8750,8750,0
|
|
20230612,173900,53524560,8750,8750,8750,8750,0
|
|
20230612,173800,53524560,8750,8750,8750,8750,0
|
|
20230612,173700,53524560,8750,8750,8750,8750,0
|
|
20230612,173600,53524560,8750,8750,8750,8750,0
|
|
20230612,173500,53524560,8750,8750,8750,8750,0
|
|
20230612,173400,53524560,8750,8750,8750,8750,0
|
|
20230612,173300,53524560,8750,8750,8750,8750,0
|
|
20230612,173200,53524560,8750,8750,8750,8750,0
|
|
20230612,173100,53524560,8750,8750,8750,8750,0
|
|
20230612,173000,53524560,8750,8750,8750,8750,0
|
|
20230612,172900,53524560,8750,8750,8750,8750,0
|
|
20230612,172800,53524560,8750,8750,8750,8750,0
|
|
20230612,172700,53524560,8750,8750,8750,8750,0
|
|
20230612,172600,53524560,8750,8750,8750,8750,0
|
|
20230612,172500,53524560,8750,8750,8750,8750,0
|
|
20230612,172400,53524560,8750,8750,8750,8750,0
|
|
20230612,172300,53524560,8750,8750,8750,8750,0
|
|
20230612,172200,53524560,8750,8750,8750,8750,0
|
|
20230612,172100,53524560,8750,8750,8750,8750,0
|
|
20230612,172000,53524560,8750,8750,8750,8750,0
|
|
20230612,171900,53524560,8750,8750,8750,8750,0
|
|
20230612,171800,53524560,8750,8750,8750,8750,0
|
|
20230612,171700,53524560,8750,8750,8750,8750,0
|
|
20230612,171600,53524560,8750,8750,8750,8750,0
|
|
20230612,171500,53524560,8750,8750,8750,8750,0
|
|
20230612,171400,53524560,8750,8750,8750,8750,0
|
|
20230612,171300,53524560,8750,8750,8750,8750,0
|
|
20230612,171200,53524560,8750,8750,8750,8750,0
|
|
20230612,171100,53524560,8750,8750,8750,8750,146
|
|
20230612,171000,53524560,8750,8750,8750,8750,0
|
|
20230612,170900,53524560,8750,8750,8750,8750,0
|
|
20230612,170800,53524560,8750,8750,8750,8750,0
|
|
20230612,170700,53524560,8750,8750,8750,8750,0
|
|
20230612,170600,53524560,8750,8750,8750,8750,0
|
|
20230612,170500,53524560,8750,8750,8750,8750,0
|
|
20230612,170400,53524560,8750,8750,8750,8750,0
|
|
20230612,170300,53524560,8750,8750,8750,8750,0
|
|
20230612,170200,53524560,8750,8750,8750,8750,0
|
|
20230612,170100,53524560,8750,8750,8750,8750,0
|
|
20230612,170000,53524560,8750,8750,8750,8750,0
|
|
20230612,165900,53524560,8750,8750,8750,8750,0
|
|
20230612,165800,53524560,8750,8750,8750,8750,0
|
|
20230612,165700,53524560,8750,8750,8750,8750,0
|
|
20230612,165600,53524560,8750,8750,8750,8750,0
|
|
20230612,165500,53524560,8750,8750,8750,8750,0
|
|
20230612,165400,53524560,8750,8750,8750,8750,0
|
|
20230612,165300,53524560,8750,8750,8750,8750,0
|
|
20230612,165200,53524560,8750,8750,8750,8750,0
|
|
20230612,165100,53524560,8750,8750,8750,8750,0
|
|
20230612,165000,53524560,8750,8750,8750,8750,0
|
|
20230612,164900,53524560,8750,8750,8750,8750,0
|
|
20230612,164800,53524560,8750,8750,8750,8750,0
|
|
20230612,164700,53524560,8750,8750,8750,8750,0
|
|
20230612,164600,53524560,8750,8750,8750,8750,0
|
|
20230612,164500,53524560,8750,8750,8750,8750,0
|
|
20230612,164400,53524560,8750,8750,8750,8750,0
|
|
20230612,164300,53524560,8750,8750,8750,8750,0
|
|
20230612,164200,53524560,8750,8750,8750,8750,0
|
|
20230612,164100,53524560,8750,8750,8750,8750,146
|
|
20230612,164000,53524560,8750,8750,8750,8750,0
|
|
20230612,163900,53524560,8750,8750,8750,8750,0
|
|
20230612,163800,53524560,8750,8750,8750,8750,0
|
|
20230612,163700,53524560,8750,8750,8750,8750,0
|
|
20230612,163600,53524560,8750,8750,8750,8750,0
|
|
20230612,163500,53524560,8750,8750,8750,8750,0
|
|
20230612,163400,53524560,8750,8750,8750,8750,0
|
|
20230612,163300,53524560,8750,8750,8750,8750,0
|
|
20230612,163200,53524560,8750,8750,8750,8750,0
|
|
20230612,163100,53524560,8750,8750,8750,8750,0
|
|
20230612,163000,53524560,8750,8750,8750,8750,0
|
|
20230612,162900,53524560,8750,8750,8750,8750,0
|
|
20230612,162800,53524560,8750,8750,8750,8750,0
|
|
20230612,162700,53524560,8750,8750,8750,8750,0
|
|
20230612,162600,53524560,8750,8750,8750,8750,0
|
|
20230612,162500,53524560,8750,8750,8750,8750,0
|
|
20230612,162400,53524560,8750,8750,8750,8750,0
|
|
20230612,162300,53524560,8750,8750,8750,8750,0
|
|
20230612,162200,53524560,8750,8750,8750,8750,0
|
|
20230612,162100,53524560,8750,8750,8750,8750,0
|
|
20230612,162000,53524560,8750,8750,8750,8750,0
|
|
20230612,161900,53524560,8750,8750,8750,8750,0
|
|
20230612,161800,53524560,8750,8750,8750,8750,0
|
|
20230612,161700,53524560,8750,8750,8750,8750,0
|
|
20230612,161600,53524560,8750,8750,8750,8750,0
|
|
20230612,161500,53524560,8750,8750,8750,8750,0
|
|
20230612,161400,53524560,8750,8750,8750,8750,0
|
|
20230612,161300,53524560,8750,8750,8750,8750,0
|
|
20230612,161200,53524560,8750,8750,8750,8750,0
|
|
20230612,161100,53524560,8750,8750,8750,8750,146
|
|
20230612,161000,53524560,8750,8750,8750,8750,0
|
|
20230612,160900,53524560,8750,8750,8750,8750,0
|
|
20230612,160800,53524560,8750,8750,8750,8750,0
|
|
20230612,160700,53524560,8750,8750,8750,8750,0
|
|
20230612,160600,53524560,8750,8750,8750,8750,0
|
|
20230612,160500,53524560,8750,8750,8750,8750,0
|
|
20230612,160400,53524560,8750,8750,8750,8750,0
|
|
20230612,160300,53524560,8750,8750,8750,8750,0
|
|
20230612,160200,53524560,8750,8750,8750,8750,0
|
|
20230612,160100,53524560,8750,8750,8750,8750,0
|
|
20230612,160000,53524560,8750,8750,8750,8750,0
|
|
20230612,155900,53524560,8750,8750,8750,8750,0
|
|
20230612,155800,53524560,8750,8750,8750,8750,0
|
|
20230612,155700,53524560,8750,8750,8750,8750,0
|
|
20230612,155600,53524560,8750,8750,8750,8750,0
|
|
20230612,155500,53524560,8750,8750,8750,8750,0
|
|
20230612,155400,53524560,8750,8750,8750,8750,0
|
|
20230612,155300,53524560,8750,8750,8750,8750,0
|
|
20230612,155200,53524560,8750,8750,8750,8750,0
|
|
20230612,155100,53524560,8750,8750,8750,8750,0
|
|
20230612,155000,53524560,8750,8750,8750,8750,0
|
|
20230612,154900,53524560,8750,8750,8750,8750,0
|
|
20230612,154800,53524560,8750,8750,8750,8750,0
|
|
20230612,154700,53524560,8750,8750,8750,8750,0
|
|
20230612,154600,53524560,8750,8750,8750,8750,0
|
|
20230612,154500,53524560,8750,8750,8750,8750,0
|
|
20230612,154400,53524560,8750,8750,8750,8750,0
|
|
20230612,154300,53524560,8750,8750,8750,8750,0
|
|
20230612,154200,53524560,8750,8750,8750,8750,0
|
|
20230612,154100,53524560,8750,8750,8750,8750,146
|
|
20230612,154000,53524560,8750,8750,8750,8750,0
|
|
20230612,153900,53524560,8750,8750,8750,8750,0
|
|
20230612,153800,53524560,8750,8750,8750,8750,0
|
|
20230612,153700,53524560,8750,8750,8750,8750,0
|
|
20230612,153600,53524560,8750,8750,8750,8750,0
|
|
20230612,153500,53524560,8750,8750,8750,8750,0
|
|
20230612,153400,53524560,8750,8750,8750,8750,0
|
|
20230612,153300,53524560,8750,8750,8750,8750,0
|
|
20230612,153200,53524560,8750,8750,8750,8750,0
|
|
20230612,153100,53524560,8750,8750,8750,8750,0
|
|
20230612,153000,53524560,8750,8750,8750,8750,146
|
|
20230612,152900,52247060,8730,8730,8730,8730,0
|
|
20230612,152800,52247060,8730,8730,8730,8730,0
|
|
20230612,152700,52247060,8730,8730,8730,8730,0
|
|
20230612,152600,52247060,8730,8730,8730,8730,0
|
|
20230612,152500,52247060,8730,8730,8730,8730,0
|
|
20230612,152400,52247060,8730,8730,8730,8730,0
|
|
20230612,152300,52247060,8730,8730,8730,8730,0
|
|
20230612,152200,52247060,8730,8730,8730,8730,0
|
|
20230612,152100,52247060,8730,8730,8730,8730,0
|
|
20230612,152000,52247060,8730,8730,8730,8730,0
|
|
20230612,151900,52247060,8730,8730,8730,8730,425
|
|
20230612,151800,48536810,8750,8750,8750,8750,1
|
|
20230612,151700,48528060,8750,8750,8750,8750,0
|
|
20230612,151600,48528060,8750,8750,8750,8750,0
|
|
20230612,151500,48528060,8750,8750,8750,8750,0
|
|
20230612,151400,48528060,8750,8750,8750,8750,0
|
|
20230612,151300,48528060,8750,8750,8750,8750,1
|
|
20230612,151200,48519310,8740,8740,8740,8740,0
|
|
20230612,151100,48519310,8740,8740,8740,8740,0
|
|
20230612,151000,48519310,8740,8740,8740,8740,0
|
|
20230612,150900,48519310,8740,8740,8740,8740,0
|
|
20230612,150800,48519310,8740,8740,8740,8740,0
|
|
20230612,150700,48519310,8740,8740,8740,8740,0
|
|
20230612,150600,48519310,8740,8740,8740,8740,0
|
|
20230612,150500,48519310,8740,8740,8740,8740,0
|
|
20230612,150400,48519310,8740,8740,8740,8740,0
|
|
20230612,150300,48519310,8740,8740,8740,8740,0
|
|
20230612,150200,48519310,8740,8740,8740,8740,0
|
|
20230612,150100,48519310,8740,8740,8740,8740,0
|
|
20230612,150000,48519310,8740,8740,8740,8740,242
|
|
20230612,145900,46404230,8750,8750,8750,8750,0
|
|
20230612,145800,46404230,8750,8750,8750,8750,12
|
|
20230612,145700,46299230,8760,8760,8760,8760,0
|
|
20230612,145600,46299230,8760,8760,8760,8760,0
|
|
20230612,145500,46299230,8760,8760,8760,8760,0
|
|
20230612,145400,46299230,8760,8760,8760,8760,0
|
|
20230612,145300,46299230,8760,8760,8760,8760,0
|
|
20230612,145200,46299230,8760,8760,8760,8760,0
|
|
20230612,145100,46299230,8760,8760,8760,8760,0
|
|
20230612,145000,46299230,8760,8760,8760,8760,0
|
|
20230612,144900,46299230,8760,8760,8760,8760,0
|
|
20230612,144800,46299230,8760,8760,8760,8760,0
|
|
20230612,144700,46299230,8760,8760,8760,8760,0
|
|
20230612,144600,46299230,8760,8760,8760,8760,0
|
|
20230612,144500,46299230,8760,8760,8760,8760,0
|
|
20230612,144400,46299230,8760,8760,8760,8760,0
|
|
20230612,144300,46299230,8760,8760,8760,8760,0
|
|
20230612,144200,46299230,8760,8760,8760,8760,0
|
|
20230612,144100,46299230,8760,8760,8760,8760,0
|
|
20230612,144000,46299230,8760,8760,8760,8760,0
|
|
20230612,143900,46299230,8760,8760,8760,8760,0
|
|
20230612,143800,46299230,8760,8760,8760,8760,0
|
|
20230612,143700,46299230,8760,8760,8760,8760,0
|
|
20230612,143600,46299230,8760,8760,8760,8760,0
|
|
20230612,143500,46299230,8760,8760,8760,8760,3
|
|
20230612,143400,46272950,8740,8740,8740,8740,0
|
|
20230612,143300,46272950,8740,8740,8740,8740,0
|
|
20230612,143200,46272950,8740,8740,8740,8740,0
|
|
20230612,143100,46272950,8740,8740,8740,8740,0
|
|
20230612,143000,46272950,8740,8740,8740,8740,0
|
|
20230612,142900,46272950,8740,8740,8740,8740,0
|
|
20230612,142800,46272950,8740,8740,8740,8740,18
|
|
20230612,142700,46115630,8750,8750,8750,8750,9
|
|
20230612,142600,46036880,8750,8750,8750,8750,50
|
|
20230612,142500,45599380,8750,8750,8750,8750,100
|
|
20230612,142400,44724380,8750,8750,8750,8750,61
|
|
20230612,142300,44190630,8750,8750,8750,8750,0
|
|
20230612,142200,44190630,8750,8750,8750,8750,0
|
|
20230612,142100,44190630,8750,8750,8750,8750,0
|
|
20230612,142000,44190630,8750,8750,8750,8750,0
|
|
20230612,141900,44190630,8750,8750,8750,8750,30
|
|
20230612,141800,43928130,8750,8750,8750,8750,0
|
|
20230612,141700,43928130,8750,8750,8750,8750,0
|
|
20230612,141600,43928130,8750,8750,8750,8750,64
|
|
20230612,141500,43368130,8760,8760,8760,8760,0
|
|
20230612,141400,43368130,8760,8760,8760,8760,0
|
|
20230612,141300,43368130,8760,8760,8760,8760,60
|
|
20230612,141200,42842530,8770,8770,8770,8770,0
|
|
20230612,141100,42842530,8770,8770,8770,8770,0
|
|
20230612,141000,42842530,8770,8770,8770,8770,0
|
|
20230612,140900,42842530,8770,8770,8770,8770,0
|
|
20230612,140800,42842530,8770,8770,8770,8770,0
|
|
20230612,140700,42842530,8770,8770,8770,8770,0
|
|
20230612,140600,42842530,8770,8770,8770,8770,40
|
|
20230612,140500,42491730,8770,8770,8770,8770,0
|
|
20230612,140400,42491730,8770,8770,8770,8770,0
|
|
20230612,140300,42491730,8770,8770,8770,8770,0
|
|
20230612,140200,42491730,8770,8770,8770,8770,0
|
|
20230612,140100,42491730,8770,8770,8770,8770,1
|
|
20230612,140000,42482960,8740,8740,8740,8740,0
|
|
20230612,135900,42482960,8740,8740,8740,8740,0
|
|
20230612,135800,42482960,8740,8740,8740,8740,0
|
|
20230612,135700,42482960,8740,8740,8740,8740,0
|
|
20230612,135600,42482960,8740,8740,8740,8740,0
|
|
20230612,135500,42482960,8740,8740,8740,8740,0
|
|
20230612,135400,42482960,8740,8740,8740,8740,0
|
|
20230612,135300,42482960,8740,8740,8740,8740,0
|
|
20230612,135200,42482960,8740,8740,8740,8740,0
|
|
20230612,135100,42482960,8740,8740,8740,8740,0
|
|
20230612,135000,42482960,8740,8740,8740,8740,0
|
|
20230612,134900,42482960,8740,8740,8740,8740,2
|
|
20230612,134800,42465480,8770,8770,8770,8770,0
|
|
20230612,134700,42465480,8770,8770,8770,8770,0
|
|
20230612,134600,42465480,8770,8770,8770,8770,0
|
|
20230612,134500,42465480,8770,8770,8770,8770,0
|
|
20230612,134400,42465480,8770,8770,8770,8770,0
|
|
20230612,134300,42465480,8770,8770,8770,8770,1
|
|
20230612,134200,42456710,8770,8770,8770,8770,0
|
|
20230612,134100,42456710,8770,8770,8770,8770,0
|
|
20230612,134000,42456710,8770,8770,8770,8770,0
|
|
20230612,133900,42456710,8770,8770,8770,8770,0
|
|
20230612,133800,42456710,8770,8770,8770,8770,0
|
|
20230612,133700,42456710,8770,8770,8770,8770,0
|
|
20230612,133600,42456710,8770,8770,8770,8770,0
|
|
20230612,133500,42456710,8770,8770,8770,8770,0
|
|
20230612,133400,42456710,8770,8770,8770,8770,0
|
|
20230612,133300,42456710,8770,8770,8770,8770,0
|
|
20230612,133200,42456710,8770,8770,8770,8770,0
|
|
20230612,133100,42456710,8770,8770,8770,8770,0
|
|
20230612,133000,42456710,8770,8770,8770,8770,0
|
|
20230612,132900,42456710,8770,8770,8770,8770,0
|
|
20230612,132800,42456710,8770,8770,8770,8770,0
|
|
20230612,132700,42456710,8770,8770,8770,8770,0
|
|
20230612,132600,42456710,8770,8770,8770,8770,0
|
|
20230612,132500,42456710,8770,8770,8770,8770,0
|
|
20230612,132400,42456710,8770,8770,8770,8770,0
|
|
20230612,132300,42456710,8770,8770,8770,8770,0
|
|
20230612,132200,42456710,8770,8770,8770,8770,0
|
|
20230612,132100,42456710,8770,8770,8770,8770,0
|
|
20230612,132000,42456710,8770,8770,8770,8770,0
|
|
20230612,131900,42456710,8770,8770,8770,8770,0
|
|
20230612,131800,42456710,8770,8770,8770,8770,0
|
|
20230612,131700,42456710,8770,8770,8770,8770,0
|
|
20230612,131600,42456710,8770,8770,8770,8770,0
|
|
20230612,131500,42456710,8770,8770,8770,8770,0
|
|
20230612,131400,42456710,8770,8770,8770,8770,0
|
|
20230612,131300,42456710,8770,8770,8770,8770,0
|
|
20230612,131200,42456710,8770,8750,8770,8740,161
|
|
20230612,131100,41048390,8770,8770,8770,8770,0
|
|
20230612,131000,41048390,8770,8770,8770,8770,0
|
|
20230612,130900,41048390,8770,8770,8770,8770,0
|
|
20230612,130800,41048390,8770,8770,8770,8770,0
|
|
20230612,130700,41048390,8770,8770,8770,8770,0
|
|
20230612,130600,41048390,8770,8770,8770,8770,28
|
|
20230612,130500,40802830,8770,8770,8770,8770,0
|
|
20230612,130400,40802830,8770,8770,8770,8770,0
|
|
20230612,130300,40802830,8770,8770,8770,8770,0
|
|
20230612,130200,40802830,8770,8770,8770,8770,0
|
|
20230612,130100,40802830,8770,8770,8770,8770,0
|
|
20230612,130000,40802830,8770,8770,8770,8770,0
|
|
20230612,125900,40802830,8770,8770,8770,8770,0
|
|
20230612,125800,40802830,8770,8770,8770,8770,0
|
|
20230612,125700,40802830,8770,8770,8770,8770,0
|
|
20230612,125600,40802830,8770,8770,8770,8770,0
|
|
20230612,125500,40802830,8770,8770,8770,8770,0
|
|
20230612,125400,40802830,8770,8770,8770,8770,0
|
|
20230612,125300,40802830,8770,8770,8770,8770,0
|
|
20230612,125200,40802830,8770,8770,8770,8770,1
|
|
20230612,125100,40794060,8750,8750,8750,8750,0
|
|
20230612,125000,40794060,8750,8750,8750,8750,0
|
|
20230612,124900,40794060,8750,8750,8750,8750,0
|
|
20230612,124800,40794060,8750,8750,8750,8750,0
|
|
20230612,124700,40794060,8750,8760,8760,8750,20
|
|
20230612,124600,40619030,8760,8760,8760,8760,0
|
|
20230612,124500,40619030,8760,8760,8760,8760,0
|
|
20230612,124400,40619030,8760,8790,8790,8760,1086
|
|
20230612,124300,31095020,8780,8780,8780,8780,0
|
|
20230612,124200,31095020,8780,8780,8780,8780,0
|
|
20230612,124100,31095020,8780,8780,8780,8780,0
|
|
20230612,124000,31095020,8780,8780,8780,8780,0
|
|
20230612,123900,31095020,8780,8780,8780,8780,0
|
|
20230612,123800,31095020,8780,8780,8780,8780,0
|
|
20230612,123700,31095020,8780,8780,8780,8780,0
|
|
20230612,123600,31095020,8780,8780,8780,8780,0
|
|
20230612,123500,31095020,8780,8780,8780,8780,0
|
|
20230612,123400,31095020,8780,8780,8780,8780,0
|
|
20230612,123300,31095020,8780,8780,8780,8780,0
|
|
20230612,123200,31095020,8780,8780,8780,8780,39
|
|
20230612,123100,30752600,8780,8780,8780,8780,0
|
|
20230612,123000,30752600,8780,8780,8780,8780,0
|
|
20230612,122900,30752600,8780,8780,8780,8780,0
|
|
20230612,122800,30752600,8780,8780,8780,8780,0
|
|
20230612,122700,30752600,8780,8780,8780,8780,0
|
|
20230612,122600,30752600,8780,8780,8780,8780,0
|
|
20230612,122500,30752600,8780,8780,8780,8780,0
|
|
20230612,122400,30752600,8780,8780,8780,8780,0
|
|
20230612,122300,30752600,8780,8780,8780,8780,7
|
|
20230612,122200,30691140,8780,8780,8780,8780,0
|
|
20230612,122100,30691140,8780,8780,8780,8780,0
|
|
20230612,122000,30691140,8780,8780,8780,8780,0
|
|
20230612,121900,30691140,8780,8780,8780,8780,0
|
|
20230612,121800,30691140,8780,8780,8780,8780,0
|
|
20230612,121700,30691140,8780,8780,8780,8780,0
|
|
20230612,121600,30691140,8780,8780,8780,8780,0
|
|
20230612,121500,30691140,8780,8780,8780,8780,0
|
|
20230612,121400,30691140,8780,8780,8780,8780,0
|
|
20230612,121300,30691140,8780,8780,8780,8780,0
|
|
20230612,121200,30691140,8780,8780,8780,8780,0
|
|
20230612,121100,30691140,8780,8780,8780,8780,0
|
|
20230612,121000,30691140,8780,8780,8780,8780,0
|
|
20230612,120900,30691140,8780,8780,8780,8780,0
|
|
20230612,120800,30691140,8780,8780,8780,8780,0
|
|
20230612,120700,30691140,8780,8780,8780,8780,0
|
|
20230612,120600,30691140,8780,8780,8780,8780,0
|
|
20230612,120500,30691140,8780,8790,8790,8780,98
|
|
20230612,120400,29830690,8810,8810,8810,8810,0
|
|
20230612,120300,29830690,8810,8810,8810,8810,0
|
|
20230612,120200,29830690,8810,8810,8810,8810,0
|
|
20230612,120100,29830690,8810,8810,8810,8810,0
|
|
20230612,120000,29830690,8810,8810,8810,8810,0
|
|
20230612,115900,29830690,8810,8810,8810,8810,0
|
|
20230612,115800,29830690,8810,8810,8810,8810,0
|
|
20230612,115700,29830690,8810,8810,8810,8810,0
|
|
20230612,115600,29830690,8810,8810,8810,8810,0
|
|
20230612,115500,29830690,8810,8810,8810,8810,0
|
|
20230612,115400,29830690,8810,8810,8810,8810,0
|
|
20230612,115300,29830690,8810,8810,8810,8810,0
|
|
20230612,115200,29830690,8810,8810,8810,8810,0
|
|
20230612,115100,29830690,8810,8810,8810,8810,0
|
|
20230612,115000,29830690,8810,8810,8810,8810,0
|
|
20230612,114900,29830690,8810,8810,8810,8810,0
|
|
20230612,114800,29830690,8810,8810,8810,8810,0
|
|
20230612,114700,29830690,8810,8810,8810,8810,0
|
|
20230612,114600,29830690,8810,8810,8810,8810,0
|
|
20230612,114500,29830690,8810,8810,8810,8810,0
|
|
20230612,114400,29830690,8810,8810,8810,8810,0
|
|
20230612,114300,29830690,8810,8810,8810,8810,0
|
|
20230612,114200,29830690,8810,8810,8810,8810,0
|
|
20230612,114100,29830690,8810,8810,8810,8810,0
|
|
20230612,114000,29830690,8810,8810,8810,8810,1
|
|
20230612,113900,29821880,8810,8810,8810,8810,0
|
|
20230612,113800,29821880,8810,8810,8810,8810,0
|
|
20230612,113700,29821880,8810,8810,8810,8810,0
|
|
20230612,113600,29821880,8810,8810,8810,8810,0
|
|
20230612,113500,29821880,8810,8810,8810,8810,0
|
|
20230612,113400,29821880,8810,8810,8810,8810,0
|
|
20230612,113300,29821880,8810,8810,8810,8810,0
|
|
20230612,113200,29821880,8810,8810,8810,8810,0
|
|
20230612,113100,29821880,8810,8810,8810,8810,0
|
|
20230612,113000,29821880,8810,8810,8810,8810,0
|
|
20230612,112900,29821880,8810,8810,8810,8810,0
|
|
20230612,112800,29821880,8810,8810,8810,8810,0
|
|
20230612,112700,29821880,8810,8810,8810,8810,0
|
|
20230612,112600,29821880,8810,8810,8810,8810,1
|
|
20230612,112500,29813070,8780,8780,8780,8780,0
|
|
20230612,112400,29813070,8780,8780,8780,8780,0
|
|
20230612,112300,29813070,8780,8780,8780,8780,0
|
|
20230612,112200,29813070,8780,8780,8780,8780,0
|
|
20230612,112100,29813070,8780,8780,8780,8780,0
|
|
20230612,112000,29813070,8780,8780,8780,8780,0
|
|
20230612,111900,29813070,8780,8780,8780,8780,0
|
|
20230612,111800,29813070,8780,8780,8780,8780,0
|
|
20230612,111700,29813070,8780,8780,8780,8780,0
|
|
20230612,111600,29813070,8780,8780,8780,8780,0
|
|
20230612,111500,29813070,8780,8780,8780,8780,0
|
|
20230612,111400,29813070,8780,8780,8780,8780,0
|
|
20230612,111300,29813070,8780,8780,8780,8780,0
|
|
20230612,111200,29813070,8780,8780,8780,8780,0
|
|
20230612,111100,29813070,8780,8780,8780,8780,0
|
|
20230612,111000,29813070,8780,8780,8780,8780,0
|
|
20230612,110900,29813070,8780,8780,8780,8780,0
|
|
20230612,110800,29813070,8780,8780,8780,8780,0
|
|
20230612,110700,29813070,8780,8780,8780,8780,0
|
|
20230612,110600,29813070,8780,8800,8800,8780,255
|
|
20230612,110500,27573340,8810,8810,8810,8810,0
|
|
20230612,110400,27573340,8810,8810,8810,8810,35
|
|
20230612,110300,27264990,8820,8820,8820,8820,1
|
|
20230612,110200,27256170,8820,8820,8820,8820,0
|
|
20230612,110100,27256170,8820,8820,8820,8820,0
|
|
20230612,110000,27256170,8820,8840,8840,8820,414
|
|
20230612,105900,23604510,8850,8850,8850,8850,0
|
|
20230612,105800,23604510,8850,8850,8850,8850,3
|
|
20230612,105700,23577960,8850,8850,8850,8850,0
|
|
20230612,105600,23577960,8850,8850,8850,8850,0
|
|
20230612,105500,23577960,8850,8860,8860,8850,50
|
|
20230612,105400,23135150,8880,8880,8880,8880,0
|
|
20230612,105300,23135150,8880,8880,8880,8880,0
|
|
20230612,105200,23135150,8880,8880,8880,8880,0
|
|
20230612,105100,23135150,8880,8880,8880,8880,0
|
|
20230612,105000,23135150,8880,8880,8880,8880,0
|
|
20230612,104900,23135150,8880,8880,8880,8880,0
|
|
20230612,104800,23135150,8880,8880,8880,8880,0
|
|
20230612,104700,23135150,8880,8880,8880,8880,0
|
|
20230612,104600,23135150,8880,8880,8880,8880,0
|
|
20230612,104500,23135150,8880,8880,8880,8880,0
|
|
20230612,104400,23135150,8880,8880,8880,8880,0
|
|
20230612,104300,23135150,8880,8880,8880,8880,0
|
|
20230612,104200,23135150,8880,8880,8880,8880,0
|
|
20230612,104100,23135150,8880,8880,8880,8880,0
|
|
20230612,104000,23135150,8880,8880,8880,8880,0
|
|
20230612,103900,23135150,8880,8880,8880,8880,0
|
|
20230612,103800,23135150,8880,8880,8880,8880,0
|
|
20230612,103700,23135150,8880,8880,8880,8880,0
|
|
20230612,103600,23135150,8880,8880,8880,8880,0
|
|
20230612,103500,23135150,8880,8880,8880,8880,0
|
|
20230612,103400,23135150,8880,8870,8880,8870,15
|
|
20230612,103300,23002090,8880,8880,8880,8880,113
|
|
20230612,103200,21998650,8880,8880,8880,8880,0
|
|
20230612,103100,21998650,8880,8880,8880,8880,300
|
|
20230612,103000,19334650,8880,8880,8880,8880,0
|
|
20230612,102900,19334650,8880,8880,8880,8880,0
|
|
20230612,102800,19334650,8880,8880,8880,8880,0
|
|
20230612,102700,19334650,8880,8870,8880,8870,15
|
|
20230612,102600,19201480,8850,8850,8850,8850,0
|
|
20230612,102500,19201480,8850,8850,8850,8850,0
|
|
20230612,102400,19201480,8850,8850,8850,8850,0
|
|
20230612,102300,19201480,8850,8850,8850,8850,0
|
|
20230612,102200,19201480,8850,8850,8850,8850,0
|
|
20230612,102100,19201480,8850,8850,8850,8850,0
|
|
20230612,102000,19201480,8850,8850,8850,8850,0
|
|
20230612,101900,19201480,8850,8850,8850,8850,0
|
|
20230612,101800,19201480,8850,8850,8850,8850,0
|
|
20230612,101700,19201480,8850,8850,8850,8850,0
|
|
20230612,101600,19201480,8850,8850,8850,8850,0
|
|
20230612,101500,19201480,8850,8850,8850,8850,0
|
|
20230612,101400,19201480,8850,8850,8850,8850,0
|
|
20230612,101300,19201480,8850,8850,8850,8850,0
|
|
20230612,101200,19201480,8850,8850,8850,8850,0
|
|
20230612,101100,19201480,8850,8850,8850,8850,0
|
|
20230612,101000,19201480,8850,8850,8850,8850,0
|
|
20230612,100900,19201480,8850,8850,8850,8850,0
|
|
20230612,100800,19201480,8850,8850,8850,8850,0
|
|
20230612,100700,19201480,8850,8850,8850,8850,0
|
|
20230612,100600,19201480,8850,8850,8850,8850,0
|
|
20230612,100500,19201480,8850,8850,8850,8850,0
|
|
20230612,100400,19201480,8850,8850,8850,8850,0
|
|
20230612,100300,19201480,8850,8850,8850,8850,0
|
|
20230612,100200,19201480,8850,8850,8850,8850,0
|
|
20230612,100100,19201480,8850,8850,8850,8850,1
|
|
20230612,100000,19192630,8830,8830,8830,8830,0
|
|
20230612,095900,19192630,8830,8830,8830,8830,0
|
|
20230612,095800,19192630,8830,8830,8830,8830,0
|
|
20230612,095700,19192630,8830,8830,8830,8830,0
|
|
20230612,095600,19192630,8830,8830,8830,8830,0
|
|
20230612,095500,19192630,8830,8830,8830,8830,0
|
|
20230612,095400,19192630,8830,8830,8830,8830,1
|
|
20230612,095300,19183800,8830,8830,8830,8830,0
|
|
20230612,095200,19183800,8830,8830,8830,8830,6
|
|
20230612,095100,19130820,8850,8850,8850,8850,0
|
|
20230612,095000,19130820,8850,8850,8850,8850,0
|
|
20230612,094900,19130820,8850,8850,8850,8850,0
|
|
20230612,094800,19130820,8850,8850,8850,8850,0
|
|
20230612,094700,19130820,8850,8850,8850,8850,0
|
|
20230612,094600,19130820,8850,8850,8850,8850,0
|
|
20230612,094500,19130820,8850,8850,8850,8850,0
|
|
20230612,094400,19130820,8850,8850,8850,8850,0
|
|
20230612,094300,19130820,8850,8850,8850,8850,0
|
|
20230612,094200,19130820,8850,8850,8850,8850,0
|
|
20230612,094100,19130820,8850,8850,8850,8850,0
|
|
20230612,094000,19130820,8850,8850,8850,8850,0
|
|
20230612,093900,19130820,8850,8850,8850,8850,0
|
|
20230612,093800,19130820,8850,8850,8850,8850,0
|
|
20230612,093700,19130820,8850,8850,8850,8850,0
|
|
20230612,093600,19130820,8850,8850,8850,8850,0
|
|
20230612,093500,19130820,8850,8850,8850,8850,0
|
|
20230612,093400,19130820,8850,8850,8850,8850,0
|
|
20230612,093300,19130820,8850,8850,8850,8850,1
|
|
20230612,093200,19121970,8820,8820,8820,8820,0
|
|
20230612,093100,19121970,8820,8820,8820,8820,0
|
|
20230612,093000,19121970,8820,8820,8820,8820,0
|
|
20230612,092900,19121970,8820,8820,8820,8820,0
|
|
20230612,092800,19121970,8820,8820,8820,8820,0
|
|
20230612,092700,19121970,8820,8820,8820,8820,0
|
|
20230612,092600,19121970,8820,8820,8820,8820,215
|
|
20230612,092500,17225670,8820,8820,8820,8820,0
|
|
20230612,092400,17225670,8820,8820,8820,8820,0
|
|
20230612,092300,17225670,8820,8820,8820,8820,0
|
|
20230612,092200,17225670,8820,8820,8820,8820,0
|
|
20230612,092100,17225670,8820,8820,8820,8820,0
|
|
20230612,092000,17225670,8820,8820,8820,8820,0
|
|
20230612,091900,17225670,8820,8820,8820,8820,1
|
|
20230612,091800,17216850,8820,8820,8820,8820,0
|
|
20230612,091700,17216850,8820,8820,8820,8820,0
|
|
20230612,091600,17216850,8820,8820,8820,8820,0
|
|
20230612,091500,17216850,8820,8820,8820,8820,0
|
|
20230612,091400,17216850,8820,8820,8820,8820,0
|
|
20230612,091300,17216850,8820,8820,8820,8820,3
|
|
20230612,091200,17190390,8790,8780,8790,8780,402
|
|
20230612,091100,13656820,8790,8890,8890,8790,975
|
|
20230612,091000,5064070,8930,8930,8930,8930,1
|
|
20230612,090900,5055140,8930,8930,8930,8930,0
|
|
20230612,090800,5055140,8930,8930,8930,8930,11
|
|
20230612,090700,4956910,8800,8800,8800,8800,0
|
|
20230612,090600,4956910,8800,8800,8800,8800,0
|
|
20230612,090500,4956910,8800,8800,8800,8800,113
|
|
20230612,090400,3962510,8800,8820,8820,8800,435
|
|
20230612,090300,132300,8820,8820,8820,8820,0
|
|
20230612,090200,132300,8820,8820,8820,8820,0
|
|
20230612,090100,132300,8820,8820,8820,8820,0
|
|
20230612,090000,132300,8820,8820,8820,8820,15
|