671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200800,24098670,8880,8880,8880,8880,111
|
|
20230619,200700,24098670,8880,8880,8880,8880,0
|
|
20230619,200600,24098670,8880,8880,8880,8880,0
|
|
20230619,200500,24098670,8880,8880,8880,8880,0
|
|
20230619,200400,24098670,8880,8880,8880,8880,0
|
|
20230619,200300,24098670,8880,8880,8880,8880,0
|
|
20230619,200200,24098670,8880,8880,8880,8880,0
|
|
20230619,200100,24098670,8880,8880,8880,8880,0
|
|
20230619,200000,24098670,8880,8880,8880,8880,0
|
|
20230619,195900,24098670,8880,8880,8880,8880,0
|
|
20230619,195800,24098670,8880,8880,8880,8880,0
|
|
20230619,195700,24098670,8880,8880,8880,8880,0
|
|
20230619,195600,24098670,8880,8880,8880,8880,0
|
|
20230619,195500,24098670,8880,8880,8880,8880,0
|
|
20230619,195400,24098670,8880,8880,8880,8880,0
|
|
20230619,195300,24098670,8880,8880,8880,8880,0
|
|
20230619,195200,24098670,8880,8880,8880,8880,0
|
|
20230619,195100,24098670,8880,8880,8880,8880,0
|
|
20230619,195000,24098670,8880,8880,8880,8880,0
|
|
20230619,194900,24098670,8880,8880,8880,8880,0
|
|
20230619,194800,24098670,8880,8880,8880,8880,0
|
|
20230619,194700,24098670,8880,8880,8880,8880,0
|
|
20230619,194600,24098670,8880,8880,8880,8880,0
|
|
20230619,194500,24098670,8880,8880,8880,8880,0
|
|
20230619,194400,24098670,8880,8880,8880,8880,0
|
|
20230619,194300,24098670,8880,8880,8880,8880,0
|
|
20230619,194200,24098670,8880,8880,8880,8880,0
|
|
20230619,194100,24098670,8880,8880,8880,8880,0
|
|
20230619,194000,24098670,8880,8880,8880,8880,0
|
|
20230619,193900,24098670,8880,8880,8880,8880,0
|
|
20230619,193800,24098670,8880,8880,8880,8880,111
|
|
20230619,193700,24098670,8880,8880,8880,8880,0
|
|
20230619,193600,24098670,8880,8880,8880,8880,0
|
|
20230619,193500,24098670,8880,8880,8880,8880,0
|
|
20230619,193400,24098670,8880,8880,8880,8880,0
|
|
20230619,193300,24098670,8880,8880,8880,8880,0
|
|
20230619,193200,24098670,8880,8880,8880,8880,0
|
|
20230619,193100,24098670,8880,8880,8880,8880,0
|
|
20230619,193000,24098670,8880,8880,8880,8880,0
|
|
20230619,192900,24098670,8880,8880,8880,8880,0
|
|
20230619,192800,24098670,8880,8880,8880,8880,0
|
|
20230619,192700,24098670,8880,8880,8880,8880,0
|
|
20230619,192600,24098670,8880,8880,8880,8880,0
|
|
20230619,192500,24098670,8880,8880,8880,8880,0
|
|
20230619,192400,24098670,8880,8880,8880,8880,0
|
|
20230619,192300,24098670,8880,8880,8880,8880,0
|
|
20230619,192200,24098670,8880,8880,8880,8880,0
|
|
20230619,192100,24098670,8880,8880,8880,8880,0
|
|
20230619,192000,24098670,8880,8880,8880,8880,0
|
|
20230619,191900,24098670,8880,8880,8880,8880,0
|
|
20230619,191800,24098670,8880,8880,8880,8880,0
|
|
20230619,191700,24098670,8880,8880,8880,8880,0
|
|
20230619,191600,24098670,8880,8880,8880,8880,0
|
|
20230619,191500,24098670,8880,8880,8880,8880,0
|
|
20230619,191400,24098670,8880,8880,8880,8880,0
|
|
20230619,191300,24098670,8880,8880,8880,8880,0
|
|
20230619,191200,24098670,8880,8880,8880,8880,0
|
|
20230619,191100,24098670,8880,8880,8880,8880,0
|
|
20230619,191000,24098670,8880,8880,8880,8880,0
|
|
20230619,190900,24098670,8880,8880,8880,8880,0
|
|
20230619,190800,24098670,8880,8880,8880,8880,111
|
|
20230619,190700,24098670,8880,8880,8880,8880,0
|
|
20230619,190600,24098670,8880,8880,8880,8880,0
|
|
20230619,190500,24098670,8880,8880,8880,8880,0
|
|
20230619,190400,24098670,8880,8880,8880,8880,0
|
|
20230619,190300,24098670,8880,8880,8880,8880,0
|
|
20230619,190200,24098670,8880,8880,8880,8880,0
|
|
20230619,190100,24098670,8880,8880,8880,8880,0
|
|
20230619,190000,24098670,8880,8880,8880,8880,0
|
|
20230619,185900,24098670,8880,8880,8880,8880,0
|
|
20230619,185800,24098670,8880,8880,8880,8880,0
|
|
20230619,185700,24098670,8880,8880,8880,8880,0
|
|
20230619,185600,24098670,8880,8880,8880,8880,0
|
|
20230619,185500,24098670,8880,8880,8880,8880,0
|
|
20230619,185400,24098670,8880,8880,8880,8880,0
|
|
20230619,185300,24098670,8880,8880,8880,8880,0
|
|
20230619,185200,24098670,8880,8880,8880,8880,0
|
|
20230619,185100,24098670,8880,8880,8880,8880,0
|
|
20230619,185000,24098670,8880,8880,8880,8880,0
|
|
20230619,184900,24098670,8880,8880,8880,8880,0
|
|
20230619,184800,24098670,8880,8880,8880,8880,0
|
|
20230619,184700,24098670,8880,8880,8880,8880,0
|
|
20230619,184600,24098670,8880,8880,8880,8880,0
|
|
20230619,184500,24098670,8880,8880,8880,8880,0
|
|
20230619,184400,24098670,8880,8880,8880,8880,0
|
|
20230619,184300,24098670,8880,8880,8880,8880,0
|
|
20230619,184200,24098670,8880,8880,8880,8880,0
|
|
20230619,184100,24098670,8880,8880,8880,8880,0
|
|
20230619,184000,24098670,8880,8880,8880,8880,0
|
|
20230619,183900,24098670,8880,8880,8880,8880,0
|
|
20230619,183800,24098670,8880,8880,8880,8880,111
|
|
20230619,183700,24098670,8880,8880,8880,8880,0
|
|
20230619,183600,24098670,8880,8880,8880,8880,0
|
|
20230619,183500,24098670,8880,8880,8880,8880,0
|
|
20230619,183400,24098670,8880,8880,8880,8880,0
|
|
20230619,183300,24098670,8880,8880,8880,8880,0
|
|
20230619,183200,24098670,8880,8880,8880,8880,0
|
|
20230619,183100,24098670,8880,8880,8880,8880,0
|
|
20230619,183000,24098670,8880,8880,8880,8880,0
|
|
20230619,182900,24098670,8880,8880,8880,8880,0
|
|
20230619,182800,24098670,8880,8880,8880,8880,0
|
|
20230619,182700,24098670,8880,8880,8880,8880,0
|
|
20230619,182600,24098670,8880,8880,8880,8880,0
|
|
20230619,182500,24098670,8880,8880,8880,8880,0
|
|
20230619,182400,24098670,8880,8880,8880,8880,0
|
|
20230619,182300,24098670,8880,8880,8880,8880,0
|
|
20230619,182200,24098670,8880,8880,8880,8880,0
|
|
20230619,182100,24098670,8880,8880,8880,8880,0
|
|
20230619,182000,24098670,8880,8880,8880,8880,0
|
|
20230619,181900,24098670,8880,8880,8880,8880,0
|
|
20230619,181800,24098670,8880,8880,8880,8880,0
|
|
20230619,181700,24098670,8880,8880,8880,8880,0
|
|
20230619,181600,24098670,8880,8880,8880,8880,0
|
|
20230619,181500,24098670,8880,8880,8880,8880,0
|
|
20230619,181400,24098670,8880,8880,8880,8880,0
|
|
20230619,181300,24098670,8880,8880,8880,8880,0
|
|
20230619,181200,24098670,8880,8880,8880,8880,0
|
|
20230619,181100,24098670,8880,8880,8880,8880,0
|
|
20230619,181000,24098670,8880,8880,8880,8880,0
|
|
20230619,180900,24098670,8880,8880,8880,8880,0
|
|
20230619,180800,24098670,8880,8880,8880,8880,111
|
|
20230619,180700,24098670,8880,8880,8880,8880,0
|
|
20230619,180600,24098670,8880,8880,8880,8880,0
|
|
20230619,180500,24098670,8880,8880,8880,8880,0
|
|
20230619,180400,24098670,8880,8880,8880,8880,0
|
|
20230619,180300,24098670,8880,8880,8880,8880,0
|
|
20230619,180200,24098670,8880,8880,8880,8880,0
|
|
20230619,180100,24098670,8880,8880,8880,8880,0
|
|
20230619,180000,24098670,8880,8880,8880,8880,0
|
|
20230619,175900,24098670,8880,8880,8880,8880,0
|
|
20230619,175800,24098670,8880,8880,8880,8880,0
|
|
20230619,175700,24098670,8880,8880,8880,8880,0
|
|
20230619,175600,24098670,8880,8880,8880,8880,0
|
|
20230619,175500,24098670,8880,8880,8880,8880,0
|
|
20230619,175400,24098670,8880,8880,8880,8880,0
|
|
20230619,175300,24098670,8880,8880,8880,8880,0
|
|
20230619,175200,24098670,8880,8880,8880,8880,0
|
|
20230619,175100,24098670,8880,8880,8880,8880,0
|
|
20230619,175000,24098670,8880,8880,8880,8880,0
|
|
20230619,174900,24098670,8880,8880,8880,8880,0
|
|
20230619,174800,24098670,8880,8880,8880,8880,0
|
|
20230619,174700,24098670,8880,8880,8880,8880,0
|
|
20230619,174600,24098670,8880,8880,8880,8880,0
|
|
20230619,174500,24098670,8880,8880,8880,8880,0
|
|
20230619,174400,24098670,8880,8880,8880,8880,0
|
|
20230619,174300,24098670,8880,8880,8880,8880,0
|
|
20230619,174200,24098670,8880,8880,8880,8880,0
|
|
20230619,174100,24098670,8880,8880,8880,8880,0
|
|
20230619,174000,24098670,8880,8880,8880,8880,0
|
|
20230619,173900,24098670,8880,8880,8880,8880,0
|
|
20230619,173800,24098670,8880,8880,8880,8880,111
|
|
20230619,173700,24098670,8880,8880,8880,8880,0
|
|
20230619,173600,24098670,8880,8880,8880,8880,0
|
|
20230619,173500,24098670,8880,8880,8880,8880,0
|
|
20230619,173400,24098670,8880,8880,8880,8880,0
|
|
20230619,173300,24098670,8880,8880,8880,8880,0
|
|
20230619,173200,24098670,8880,8880,8880,8880,0
|
|
20230619,173100,24098670,8880,8880,8880,8880,0
|
|
20230619,173000,24098670,8880,8880,8880,8880,0
|
|
20230619,172900,24098670,8880,8880,8880,8880,0
|
|
20230619,172800,24098670,8880,8880,8880,8880,0
|
|
20230619,172700,24098670,8880,8880,8880,8880,0
|
|
20230619,172600,24098670,8880,8880,8880,8880,0
|
|
20230619,172500,24098670,8880,8880,8880,8880,0
|
|
20230619,172400,24098670,8880,8880,8880,8880,0
|
|
20230619,172300,24098670,8880,8880,8880,8880,0
|
|
20230619,172200,24098670,8880,8880,8880,8880,0
|
|
20230619,172100,24098670,8880,8880,8880,8880,0
|
|
20230619,172000,24098670,8880,8880,8880,8880,0
|
|
20230619,171900,24098670,8880,8880,8880,8880,0
|
|
20230619,171800,24098670,8880,8880,8880,8880,0
|
|
20230619,171700,24098670,8880,8880,8880,8880,0
|
|
20230619,171600,24098670,8880,8880,8880,8880,0
|
|
20230619,171500,24098670,8880,8880,8880,8880,0
|
|
20230619,171400,24098670,8880,8880,8880,8880,0
|
|
20230619,171300,24098670,8880,8880,8880,8880,0
|
|
20230619,171200,24098670,8880,8880,8880,8880,0
|
|
20230619,171100,24098670,8880,8880,8880,8880,0
|
|
20230619,171000,24098670,8880,8880,8880,8880,0
|
|
20230619,170900,24098670,8880,8880,8880,8880,0
|
|
20230619,170800,24098670,8880,8880,8880,8880,111
|
|
20230619,170700,24098670,8880,8880,8880,8880,0
|
|
20230619,170600,24098670,8880,8880,8880,8880,0
|
|
20230619,170500,24098670,8880,8880,8880,8880,0
|
|
20230619,170400,24098670,8880,8880,8880,8880,0
|
|
20230619,170300,24098670,8880,8880,8880,8880,0
|
|
20230619,170200,24098670,8880,8880,8880,8880,0
|
|
20230619,170100,24098670,8880,8880,8880,8880,0
|
|
20230619,170000,24098670,8880,8880,8880,8880,0
|
|
20230619,165900,24098670,8880,8880,8880,8880,0
|
|
20230619,165800,24098670,8880,8880,8880,8880,0
|
|
20230619,165700,24098670,8880,8880,8880,8880,0
|
|
20230619,165600,24098670,8880,8880,8880,8880,0
|
|
20230619,165500,24098670,8880,8880,8880,8880,0
|
|
20230619,165400,24098670,8880,8880,8880,8880,0
|
|
20230619,165300,24098670,8880,8880,8880,8880,0
|
|
20230619,165200,24098670,8880,8880,8880,8880,0
|
|
20230619,165100,24098670,8880,8880,8880,8880,0
|
|
20230619,165000,24098670,8880,8880,8880,8880,0
|
|
20230619,164900,24098670,8880,8880,8880,8880,0
|
|
20230619,164800,24098670,8880,8880,8880,8880,0
|
|
20230619,164700,24098670,8880,8880,8880,8880,0
|
|
20230619,164600,24098670,8880,8880,8880,8880,0
|
|
20230619,164500,24098670,8880,8880,8880,8880,0
|
|
20230619,164400,24098670,8880,8880,8880,8880,0
|
|
20230619,164300,24098670,8880,8880,8880,8880,0
|
|
20230619,164200,24098670,8880,8880,8880,8880,0
|
|
20230619,164100,24098670,8880,8880,8880,8880,0
|
|
20230619,164000,24098670,8880,8880,8880,8880,0
|
|
20230619,163900,24098670,8880,8880,8880,8880,0
|
|
20230619,163800,24098670,8880,8880,8880,8880,111
|
|
20230619,163700,24098670,8880,8880,8880,8880,0
|
|
20230619,163600,24098670,8880,8880,8880,8880,0
|
|
20230619,163500,24098670,8880,8880,8880,8880,0
|
|
20230619,163400,24098670,8880,8880,8880,8880,0
|
|
20230619,163300,24098670,8880,8880,8880,8880,0
|
|
20230619,163200,24098670,8880,8880,8880,8880,0
|
|
20230619,163100,24098670,8880,8880,8880,8880,0
|
|
20230619,163000,24098670,8880,8880,8880,8880,0
|
|
20230619,162900,24098670,8880,8880,8880,8880,0
|
|
20230619,162800,24098670,8880,8880,8880,8880,0
|
|
20230619,162700,24098670,8880,8880,8880,8880,0
|
|
20230619,162600,24098670,8880,8880,8880,8880,0
|
|
20230619,162500,24098670,8880,8880,8880,8880,0
|
|
20230619,162400,24098670,8880,8880,8880,8880,0
|
|
20230619,162300,24098670,8880,8880,8880,8880,0
|
|
20230619,162200,24098670,8880,8880,8880,8880,0
|
|
20230619,162100,24098670,8880,8880,8880,8880,0
|
|
20230619,162000,24098670,8880,8880,8880,8880,0
|
|
20230619,161900,24098670,8880,8880,8880,8880,0
|
|
20230619,161800,24098670,8880,8880,8880,8880,0
|
|
20230619,161700,24098670,8880,8880,8880,8880,0
|
|
20230619,161600,24098670,8880,8880,8880,8880,0
|
|
20230619,161500,24098670,8880,8880,8880,8880,0
|
|
20230619,161400,24098670,8880,8880,8880,8880,0
|
|
20230619,161300,24098670,8880,8880,8880,8880,0
|
|
20230619,161200,24098670,8880,8880,8880,8880,0
|
|
20230619,161100,24098670,8880,8880,8880,8880,0
|
|
20230619,161000,24098670,8880,8880,8880,8880,0
|
|
20230619,160900,24098670,8880,8880,8880,8880,0
|
|
20230619,160800,24098670,8880,8880,8880,8880,111
|
|
20230619,160700,24098670,8880,8880,8880,8880,0
|
|
20230619,160600,24098670,8880,8880,8880,8880,0
|
|
20230619,160500,24098670,8880,8880,8880,8880,0
|
|
20230619,160400,24098670,8880,8880,8880,8880,0
|
|
20230619,160300,24098670,8880,8880,8880,8880,0
|
|
20230619,160200,24098670,8880,8880,8880,8880,0
|
|
20230619,160100,24098670,8880,8880,8880,8880,0
|
|
20230619,160000,24098670,8880,8880,8880,8880,0
|
|
20230619,155900,24098670,8880,8880,8880,8880,0
|
|
20230619,155800,24098670,8880,8880,8880,8880,0
|
|
20230619,155700,24098670,8880,8880,8880,8880,0
|
|
20230619,155600,24098670,8880,8880,8880,8880,0
|
|
20230619,155500,24098670,8880,8880,8880,8880,0
|
|
20230619,155400,24098670,8880,8880,8880,8880,0
|
|
20230619,155300,24098670,8880,8880,8880,8880,0
|
|
20230619,155200,24098670,8880,8880,8880,8880,0
|
|
20230619,155100,24098670,8880,8880,8880,8880,0
|
|
20230619,155000,24098670,8880,8880,8880,8880,0
|
|
20230619,154900,24098670,8880,8880,8880,8880,0
|
|
20230619,154800,24098670,8880,8880,8880,8880,0
|
|
20230619,154700,24098670,8880,8880,8880,8880,0
|
|
20230619,154600,24098670,8880,8880,8880,8880,0
|
|
20230619,154500,24098670,8880,8880,8880,8880,0
|
|
20230619,154400,24098670,8880,8880,8880,8880,0
|
|
20230619,154300,24098670,8880,8880,8880,8880,0
|
|
20230619,154200,24098670,8880,8880,8880,8880,0
|
|
20230619,154100,24098670,8880,8880,8880,8880,0
|
|
20230619,154000,24098670,8880,8880,8880,8880,0
|
|
20230619,153900,24098670,8880,8880,8880,8880,0
|
|
20230619,153800,24098670,8880,8880,8880,8880,111
|
|
20230619,153700,24098670,8880,8880,8880,8880,0
|
|
20230619,153600,24098670,8880,8880,8880,8880,0
|
|
20230619,153500,24098670,8880,8880,8880,8880,0
|
|
20230619,153400,24098670,8880,8880,8880,8880,0
|
|
20230619,153300,24098670,8880,8880,8880,8880,0
|
|
20230619,153200,24098670,8880,8880,8880,8880,0
|
|
20230619,153100,24098670,8880,8880,8880,8880,0
|
|
20230619,153000,24098670,8880,8880,8880,8880,111
|
|
20230619,152900,23112990,8800,8800,8800,8800,0
|
|
20230619,152800,23112990,8800,8800,8800,8800,0
|
|
20230619,152700,23112990,8800,8800,8800,8800,0
|
|
20230619,152600,23112990,8800,8800,8800,8800,0
|
|
20230619,152500,23112990,8800,8800,8800,8800,0
|
|
20230619,152400,23112990,8800,8800,8800,8800,0
|
|
20230619,152300,23112990,8800,8800,8800,8800,0
|
|
20230619,152200,23112990,8800,8800,8800,8800,0
|
|
20230619,152100,23112990,8800,8800,8800,8800,0
|
|
20230619,152000,23112990,8800,8800,8800,8800,0
|
|
20230619,151900,23112990,8800,8800,8800,8800,0
|
|
20230619,151800,23112990,8800,8800,8800,8800,0
|
|
20230619,151700,23112990,8800,8800,8800,8800,1
|
|
20230619,151600,23104190,8780,8780,8780,8780,0
|
|
20230619,151500,23104190,8780,8780,8780,8780,0
|
|
20230619,151400,23104190,8780,8780,8780,8780,0
|
|
20230619,151300,23104190,8780,8780,8780,8780,0
|
|
20230619,151200,23104190,8780,8780,8780,8780,1
|
|
20230619,151100,23095410,8800,8800,8800,8800,0
|
|
20230619,151000,23095410,8800,8800,8800,8800,0
|
|
20230619,150900,23095410,8800,8800,8800,8800,0
|
|
20230619,150800,23095410,8800,8800,8800,8800,0
|
|
20230619,150700,23095410,8800,8800,8800,8800,0
|
|
20230619,150600,23095410,8800,8800,8800,8800,0
|
|
20230619,150500,23095410,8800,8800,8800,8800,0
|
|
20230619,150400,23095410,8800,8800,8800,8800,0
|
|
20230619,150300,23095410,8800,8800,8800,8800,0
|
|
20230619,150200,23095410,8800,8800,8800,8800,0
|
|
20230619,150100,23095410,8800,8800,8800,8800,0
|
|
20230619,150000,23095410,8800,8800,8800,8800,0
|
|
20230619,145900,23095410,8800,8800,8800,8800,0
|
|
20230619,145800,23095410,8800,8800,8800,8800,0
|
|
20230619,145700,23095410,8800,8800,8800,8800,0
|
|
20230619,145600,23095410,8800,8800,8800,8800,0
|
|
20230619,145500,23095410,8800,8800,8800,8800,1
|
|
20230619,145400,23086610,8780,8780,8780,8780,0
|
|
20230619,145300,23086610,8780,8780,8780,8780,483
|
|
20230619,145200,18845870,8780,8780,8780,8780,0
|
|
20230619,145100,18845870,8780,8780,8780,8780,0
|
|
20230619,145000,18845870,8780,8780,8780,8780,0
|
|
20230619,144900,18845870,8780,8780,8780,8780,0
|
|
20230619,144800,18845870,8780,8780,8780,8780,0
|
|
20230619,144700,18845870,8780,8780,8780,8780,0
|
|
20230619,144600,18845870,8780,8780,8780,8780,0
|
|
20230619,144500,18845870,8780,8780,8780,8780,0
|
|
20230619,144400,18845870,8780,8780,8780,8780,0
|
|
20230619,144300,18845870,8780,8780,8780,8780,0
|
|
20230619,144200,18845870,8780,8780,8780,8780,0
|
|
20230619,144100,18845870,8780,8780,8780,8780,0
|
|
20230619,144000,18845870,8780,8780,8780,8780,0
|
|
20230619,143900,18845870,8780,8780,8780,8780,0
|
|
20230619,143800,18845870,8780,8780,8780,8780,0
|
|
20230619,143700,18845870,8780,8780,8780,8780,0
|
|
20230619,143600,18845870,8780,8780,8780,8780,0
|
|
20230619,143500,18845870,8780,8780,8780,8780,5
|
|
20230619,143400,18801970,8780,8780,8780,8780,0
|
|
20230619,143300,18801970,8780,8780,8780,8780,102
|
|
20230619,143200,17906410,8780,8780,8780,8780,0
|
|
20230619,143100,17906410,8780,8780,8780,8780,0
|
|
20230619,143000,17906410,8780,8780,8780,8780,1
|
|
20230619,142900,17897630,8780,8780,8780,8780,0
|
|
20230619,142800,17897630,8780,8780,8780,8780,0
|
|
20230619,142700,17897630,8780,8780,8780,8780,0
|
|
20230619,142600,17897630,8780,8780,8780,8780,0
|
|
20230619,142500,17897630,8780,8780,8780,8780,0
|
|
20230619,142400,17897630,8780,8780,8780,8780,0
|
|
20230619,142300,17897630,8780,8780,8780,8780,0
|
|
20230619,142200,17897630,8780,8780,8780,8780,0
|
|
20230619,142100,17897630,8780,8780,8780,8780,0
|
|
20230619,142000,17897630,8780,8780,8780,8780,0
|
|
20230619,141900,17897630,8780,8780,8780,8780,0
|
|
20230619,141800,17897630,8780,8780,8780,8780,30
|
|
20230619,141700,17634230,8780,8780,8780,8780,0
|
|
20230619,141600,17634230,8780,8780,8780,8780,0
|
|
20230619,141500,17634230,8780,8780,8780,8780,0
|
|
20230619,141400,17634230,8780,8780,8780,8780,0
|
|
20230619,141300,17634230,8780,8780,8780,8780,0
|
|
20230619,141200,17634230,8780,8780,8780,8780,0
|
|
20230619,141100,17634230,8780,8780,8780,8780,0
|
|
20230619,141000,17634230,8780,8780,8780,8780,0
|
|
20230619,140900,17634230,8780,8780,8780,8780,0
|
|
20230619,140800,17634230,8780,8780,8780,8780,0
|
|
20230619,140700,17634230,8780,8780,8780,8780,0
|
|
20230619,140600,17634230,8780,8780,8780,8780,6
|
|
20230619,140500,17581550,8770,8770,8770,8770,0
|
|
20230619,140400,17581550,8770,8770,8770,8770,0
|
|
20230619,140300,17581550,8770,8770,8770,8770,0
|
|
20230619,140200,17581550,8770,8770,8770,8770,0
|
|
20230619,140100,17581550,8770,8770,8770,8770,0
|
|
20230619,140000,17581550,8770,8770,8770,8770,0
|
|
20230619,135900,17581550,8770,8770,8770,8770,195
|
|
20230619,135800,15871400,8770,8770,8770,8770,58
|
|
20230619,135700,15362740,8780,8780,8780,8780,0
|
|
20230619,135600,15362740,8780,8780,8780,8780,0
|
|
20230619,135500,15362740,8780,8780,8780,8780,0
|
|
20230619,135400,15362740,8780,8780,8780,8780,216
|
|
20230619,135300,13466260,8790,8790,8790,8790,1
|
|
20230619,135200,13457470,8790,8790,8790,8790,0
|
|
20230619,135100,13457470,8790,8790,8790,8790,0
|
|
20230619,135000,13457470,8790,8790,8790,8790,0
|
|
20230619,134900,13457470,8790,8790,8790,8790,0
|
|
20230619,134800,13457470,8790,8790,8790,8790,161
|
|
20230619,134700,12042280,8800,8800,8800,8800,0
|
|
20230619,134600,12042280,8800,8800,8800,8800,0
|
|
20230619,134500,12042280,8800,8800,8800,8800,0
|
|
20230619,134400,12042280,8800,8800,8800,8800,0
|
|
20230619,134300,12042280,8800,8800,8800,8800,5
|
|
20230619,134200,11998280,8800,8800,8800,8800,0
|
|
20230619,134100,11998280,8800,8800,8800,8800,0
|
|
20230619,134000,11998280,8800,8800,8800,8800,0
|
|
20230619,133900,11998280,8800,8800,8800,8800,0
|
|
20230619,133800,11998280,8800,8800,8800,8800,0
|
|
20230619,133700,11998280,8800,8800,8800,8800,0
|
|
20230619,133600,11998280,8800,8800,8800,8800,0
|
|
20230619,133500,11998280,8800,8800,8800,8800,0
|
|
20230619,133400,11998280,8800,8800,8800,8800,0
|
|
20230619,133300,11998280,8800,8800,8800,8800,0
|
|
20230619,133200,11998280,8800,8800,8800,8800,0
|
|
20230619,133100,11998280,8800,8800,8800,8800,0
|
|
20230619,133000,11998280,8800,8800,8800,8800,0
|
|
20230619,132900,11998280,8800,8800,8800,8800,0
|
|
20230619,132800,11998280,8800,8800,8800,8800,0
|
|
20230619,132700,11998280,8800,8800,8800,8800,0
|
|
20230619,132600,11998280,8800,8800,8800,8800,1
|
|
20230619,132500,11989480,8800,8800,8800,8800,0
|
|
20230619,132400,11989480,8800,8800,8800,8800,5
|
|
20230619,132300,11945480,8800,8800,8800,8800,0
|
|
20230619,132200,11945480,8800,8800,8800,8800,0
|
|
20230619,132100,11945480,8800,8800,8800,8800,0
|
|
20230619,132000,11945480,8800,8800,8800,8800,0
|
|
20230619,131900,11945480,8800,8800,8800,8800,2
|
|
20230619,131800,11927880,8800,8800,8800,8800,0
|
|
20230619,131700,11927880,8800,8800,8800,8800,0
|
|
20230619,131600,11927880,8800,8800,8800,8800,0
|
|
20230619,131500,11927880,8800,8800,8800,8800,0
|
|
20230619,131400,11927880,8800,8800,8800,8800,0
|
|
20230619,131300,11927880,8800,8800,8800,8800,0
|
|
20230619,131200,11927880,8800,8800,8800,8800,5
|
|
20230619,131100,11883880,8800,8800,8800,8800,4
|
|
20230619,131000,11848680,8800,8800,8800,8800,0
|
|
20230619,130900,11848680,8800,8800,8800,8800,0
|
|
20230619,130800,11848680,8800,8800,8800,8800,0
|
|
20230619,130700,11848680,8800,8800,8800,8800,0
|
|
20230619,130600,11848680,8800,8800,8800,8800,0
|
|
20230619,130500,11848680,8800,8800,8800,8800,0
|
|
20230619,130400,11848680,8800,8800,8800,8800,0
|
|
20230619,130300,11848680,8800,8800,8800,8800,0
|
|
20230619,130200,11848680,8800,8800,8800,8800,0
|
|
20230619,130100,11848680,8800,8800,8800,8800,0
|
|
20230619,130000,11848680,8800,8800,8800,8800,0
|
|
20230619,125900,11848680,8800,8800,8800,8800,0
|
|
20230619,125800,11848680,8800,8800,8800,8800,0
|
|
20230619,125700,11848680,8800,8800,8800,8800,0
|
|
20230619,125600,11848680,8800,8800,8800,8800,0
|
|
20230619,125500,11848680,8800,8800,8800,8800,0
|
|
20230619,125400,11848680,8800,8800,8800,8800,0
|
|
20230619,125300,11848680,8800,8800,8800,8800,0
|
|
20230619,125200,11848680,8800,8800,8800,8800,0
|
|
20230619,125100,11848680,8800,8800,8800,8800,0
|
|
20230619,125000,11848680,8800,8800,8800,8800,0
|
|
20230619,124900,11848680,8800,8800,8800,8800,0
|
|
20230619,124800,11848680,8800,8800,8800,8800,0
|
|
20230619,124700,11848680,8800,8800,8800,8800,0
|
|
20230619,124600,11848680,8800,8800,8800,8800,0
|
|
20230619,124500,11848680,8800,8800,8800,8800,0
|
|
20230619,124400,11848680,8800,8800,8800,8800,0
|
|
20230619,124300,11848680,8800,8800,8800,8800,0
|
|
20230619,124200,11848680,8800,8800,8800,8800,0
|
|
20230619,124100,11848680,8800,8800,8800,8800,0
|
|
20230619,124000,11848680,8800,8800,8800,8800,0
|
|
20230619,123900,11848680,8800,8800,8800,8800,0
|
|
20230619,123800,11848680,8800,8800,8800,8800,0
|
|
20230619,123700,11848680,8800,8800,8800,8800,0
|
|
20230619,123600,11848680,8800,8800,8800,8800,0
|
|
20230619,123500,11848680,8800,8800,8800,8800,0
|
|
20230619,123400,11848680,8800,8800,8800,8800,1
|
|
20230619,123300,11839880,8780,8780,8780,8780,7
|
|
20230619,123200,11778420,8800,8800,8800,8800,0
|
|
20230619,123100,11778420,8800,8800,8800,8800,0
|
|
20230619,123000,11778420,8800,8800,8800,8800,0
|
|
20230619,122900,11778420,8800,8800,8800,8800,0
|
|
20230619,122800,11778420,8800,8800,8800,8800,0
|
|
20230619,122700,11778420,8800,8800,8800,8800,0
|
|
20230619,122600,11778420,8800,8800,8800,8800,0
|
|
20230619,122500,11778420,8800,8800,8800,8800,0
|
|
20230619,122400,11778420,8800,8800,8800,8800,1
|
|
20230619,122300,11769620,8780,8780,8780,8780,0
|
|
20230619,122200,11769620,8780,8780,8780,8780,0
|
|
20230619,122100,11769620,8780,8780,8780,8780,0
|
|
20230619,122000,11769620,8780,8780,8780,8780,0
|
|
20230619,121900,11769620,8780,8780,8780,8780,0
|
|
20230619,121800,11769620,8780,8780,8780,8780,0
|
|
20230619,121700,11769620,8780,8780,8780,8780,0
|
|
20230619,121600,11769620,8780,8780,8780,8780,0
|
|
20230619,121500,11769620,8780,8780,8780,8780,0
|
|
20230619,121400,11769620,8780,8780,8780,8780,99
|
|
20230619,121300,10900400,8790,8790,8790,8790,0
|
|
20230619,121200,10900400,8790,8790,8790,8790,123
|
|
20230619,121100,9819230,8790,8790,8790,8790,0
|
|
20230619,121000,9819230,8790,8790,8790,8790,0
|
|
20230619,120900,9819230,8790,8790,8790,8790,0
|
|
20230619,120800,9819230,8790,8790,8790,8790,0
|
|
20230619,120700,9819230,8790,8790,8790,8790,0
|
|
20230619,120600,9819230,8790,8790,8790,8790,0
|
|
20230619,120500,9819230,8790,8790,8790,8790,0
|
|
20230619,120400,9819230,8790,8790,8790,8790,0
|
|
20230619,120300,9819230,8790,8790,8790,8790,0
|
|
20230619,120200,9819230,8790,8790,8790,8790,0
|
|
20230619,120100,9819230,8790,8790,8790,8790,0
|
|
20230619,120000,9819230,8790,8790,8790,8790,0
|
|
20230619,115900,9819230,8790,8790,8790,8790,0
|
|
20230619,115800,9819230,8790,8790,8790,8790,0
|
|
20230619,115700,9819230,8790,8790,8790,8790,0
|
|
20230619,115600,9819230,8790,8790,8790,8790,0
|
|
20230619,115500,9819230,8790,8790,8790,8790,0
|
|
20230619,115400,9819230,8790,8790,8790,8790,0
|
|
20230619,115300,9819230,8790,8790,8790,8790,0
|
|
20230619,115200,9819230,8790,8790,8790,8790,0
|
|
20230619,115100,9819230,8790,8790,8790,8790,0
|
|
20230619,115000,9819230,8790,8790,8790,8790,0
|
|
20230619,114900,9819230,8790,8790,8790,8790,0
|
|
20230619,114800,9819230,8790,8790,8790,8790,0
|
|
20230619,114700,9819230,8790,8790,8790,8790,0
|
|
20230619,114600,9819230,8790,8790,8790,8790,27
|
|
20230619,114500,9581900,8790,8790,8790,8790,0
|
|
20230619,114400,9581900,8790,8790,8790,8790,0
|
|
20230619,114300,9581900,8790,8790,8790,8790,0
|
|
20230619,114200,9581900,8790,8790,8790,8790,0
|
|
20230619,114100,9581900,8790,8790,8790,8790,0
|
|
20230619,114000,9581900,8790,8790,8790,8790,0
|
|
20230619,113900,9581900,8790,8790,8790,8790,0
|
|
20230619,113800,9581900,8790,8790,8790,8790,0
|
|
20230619,113700,9581900,8790,8790,8790,8790,0
|
|
20230619,113600,9581900,8790,8790,8790,8790,0
|
|
20230619,113500,9581900,8790,8790,8790,8790,0
|
|
20230619,113400,9581900,8790,8790,8790,8790,0
|
|
20230619,113300,9581900,8790,8790,8790,8790,0
|
|
20230619,113200,9581900,8790,8790,8790,8790,0
|
|
20230619,113100,9581900,8790,8790,8790,8790,0
|
|
20230619,113000,9581900,8790,8790,8790,8790,0
|
|
20230619,112900,9581900,8790,8790,8790,8790,0
|
|
20230619,112800,9581900,8790,8790,8790,8790,0
|
|
20230619,112700,9581900,8790,8790,8790,8790,0
|
|
20230619,112600,9581900,8790,8790,8790,8790,0
|
|
20230619,112500,9581900,8790,8790,8790,8790,0
|
|
20230619,112400,9581900,8790,8790,8790,8790,0
|
|
20230619,112300,9581900,8790,8790,8790,8790,0
|
|
20230619,112200,9581900,8790,8790,8790,8790,0
|
|
20230619,112100,9581900,8790,8790,8790,8790,0
|
|
20230619,112000,9581900,8790,8790,8790,8790,0
|
|
20230619,111900,9581900,8790,8790,8790,8790,0
|
|
20230619,111800,9581900,8790,8790,8790,8790,0
|
|
20230619,111700,9581900,8790,8790,8790,8790,1
|
|
20230619,111600,9573110,8790,8790,8790,8790,0
|
|
20230619,111500,9573110,8790,8790,8790,8790,0
|
|
20230619,111400,9573110,8790,8790,8790,8790,0
|
|
20230619,111300,9573110,8790,8790,8790,8790,0
|
|
20230619,111200,9573110,8790,8790,8790,8790,0
|
|
20230619,111100,9573110,8790,8790,8790,8790,0
|
|
20230619,111000,9573110,8790,8790,8790,8790,0
|
|
20230619,110900,9573110,8790,8790,8790,8790,0
|
|
20230619,110800,9573110,8790,8790,8790,8790,0
|
|
20230619,110700,9573110,8790,8790,8790,8790,0
|
|
20230619,110600,9573110,8790,8790,8790,8790,0
|
|
20230619,110500,9573110,8790,8790,8790,8790,0
|
|
20230619,110400,9573110,8790,8790,8790,8790,0
|
|
20230619,110300,9573110,8790,8790,8790,8790,0
|
|
20230619,110200,9573110,8790,8790,8790,8790,0
|
|
20230619,110100,9573110,8790,8790,8790,8790,0
|
|
20230619,110000,9573110,8790,8790,8790,8790,30
|
|
20230619,105900,9309410,8790,8790,8790,8790,0
|
|
20230619,105800,9309410,8790,8790,8790,8790,0
|
|
20230619,105700,9309410,8790,8790,8790,8790,0
|
|
20230619,105600,9309410,8790,8790,8790,8790,1
|
|
20230619,105500,9300620,8790,8790,8790,8790,0
|
|
20230619,105400,9300620,8790,8790,8790,8790,0
|
|
20230619,105300,9300620,8790,8790,8790,8790,0
|
|
20230619,105200,9300620,8790,8790,8790,8790,1
|
|
20230619,105100,9291830,8790,8790,8790,8790,2
|
|
20230619,105000,9274250,8770,8770,8770,8770,0
|
|
20230619,104900,9274250,8770,8770,8770,8770,0
|
|
20230619,104800,9274250,8770,8770,8770,8770,0
|
|
20230619,104700,9274250,8770,8770,8770,8770,0
|
|
20230619,104600,9274250,8770,8770,8770,8770,0
|
|
20230619,104500,9274250,8770,8770,8770,8770,0
|
|
20230619,104400,9274250,8770,8770,8770,8770,0
|
|
20230619,104300,9274250,8770,8770,8770,8770,0
|
|
20230619,104200,9274250,8770,8770,8770,8770,0
|
|
20230619,104100,9274250,8770,8770,8770,8770,8
|
|
20230619,104000,9204090,8770,8770,8770,8770,0
|
|
20230619,103900,9204090,8770,8770,8770,8770,0
|
|
20230619,103800,9204090,8770,8770,8770,8770,0
|
|
20230619,103700,9204090,8770,8770,8770,8770,0
|
|
20230619,103600,9204090,8770,8770,8770,8770,0
|
|
20230619,103500,9204090,8770,8770,8770,8770,0
|
|
20230619,103400,9204090,8770,8770,8770,8770,0
|
|
20230619,103300,9204090,8770,8770,8770,8770,0
|
|
20230619,103200,9204090,8770,8770,8770,8770,0
|
|
20230619,103100,9204090,8770,8770,8770,8770,0
|
|
20230619,103000,9204090,8770,8770,8770,8770,0
|
|
20230619,102900,9204090,8770,8770,8770,8770,0
|
|
20230619,102800,9204090,8770,8770,8770,8770,0
|
|
20230619,102700,9204090,8770,8770,8770,8770,5
|
|
20230619,102600,9160240,8790,8780,8790,8780,12
|
|
20230619,102500,9054870,8790,8790,8790,8790,0
|
|
20230619,102400,9054870,8790,8790,8790,8790,0
|
|
20230619,102300,9054870,8790,8790,8790,8790,0
|
|
20230619,102200,9054870,8790,8790,8790,8790,0
|
|
20230619,102100,9054870,8790,8790,8790,8790,84
|
|
20230619,102000,8316510,8800,8800,8800,8800,0
|
|
20230619,101900,8316510,8800,8800,8800,8800,0
|
|
20230619,101800,8316510,8800,8800,8800,8800,0
|
|
20230619,101700,8316510,8800,8800,8800,8800,2
|
|
20230619,101600,8298910,8790,8790,8790,8790,0
|
|
20230619,101500,8298910,8790,8790,8790,8790,0
|
|
20230619,101400,8298910,8790,8790,8790,8790,0
|
|
20230619,101300,8298910,8790,8790,8790,8790,0
|
|
20230619,101200,8298910,8790,8790,8790,8790,20
|
|
20230619,101100,8123110,8790,8790,8790,8790,0
|
|
20230619,101000,8123110,8790,8790,8790,8790,4
|
|
20230619,100900,8087950,8800,8800,8800,8800,365
|
|
20230619,100800,4875950,8800,8800,8800,8800,30
|
|
20230619,100700,4611950,8810,8810,8810,8810,6
|
|
20230619,100600,4559090,8810,8810,8810,8810,0
|
|
20230619,100500,4559090,8810,8810,8810,8810,0
|
|
20230619,100400,4559090,8810,8810,8810,8810,0
|
|
20230619,100300,4559090,8810,8810,8810,8810,0
|
|
20230619,100200,4559090,8810,8810,8810,8810,0
|
|
20230619,100100,4559090,8810,8810,8810,8810,0
|
|
20230619,100000,4559090,8810,8810,8810,8810,100
|
|
20230619,095900,3678090,8840,8840,8840,8840,0
|
|
20230619,095800,3678090,8840,8840,8840,8840,10
|
|
20230619,095700,3589690,8840,8840,8840,8840,0
|
|
20230619,095600,3589690,8840,8840,8840,8840,2
|
|
20230619,095500,3572010,8840,8840,8840,8840,0
|
|
20230619,095400,3572010,8840,8840,8840,8840,0
|
|
20230619,095300,3572010,8840,8840,8840,8840,1
|
|
20230619,095200,3563170,8810,8810,8810,8810,0
|
|
20230619,095100,3563170,8810,8810,8810,8810,0
|
|
20230619,095000,3563170,8810,8810,8810,8810,0
|
|
20230619,094900,3563170,8810,8810,8810,8810,0
|
|
20230619,094800,3563170,8810,8810,8810,8810,0
|
|
20230619,094700,3563170,8810,8810,8810,8810,0
|
|
20230619,094600,3563170,8810,8810,8810,8810,0
|
|
20230619,094500,3563170,8810,8810,8810,8810,0
|
|
20230619,094400,3563170,8810,8810,8810,8810,80
|
|
20230619,094300,2858370,8820,8820,8820,8820,0
|
|
20230619,094200,2858370,8820,8820,8820,8820,0
|
|
20230619,094100,2858370,8820,8820,8820,8820,0
|
|
20230619,094000,2858370,8820,8820,8820,8820,0
|
|
20230619,093900,2858370,8820,8820,8820,8820,0
|
|
20230619,093800,2858370,8820,8820,8820,8820,0
|
|
20230619,093700,2858370,8820,8820,8820,8820,0
|
|
20230619,093600,2858370,8820,8820,8820,8820,1
|
|
20230619,093500,2849550,8840,8840,8840,8840,0
|
|
20230619,093400,2849550,8840,8840,8840,8840,100
|
|
20230619,093300,1965550,8840,8840,8840,8840,0
|
|
20230619,093200,1965550,8840,8840,8840,8840,0
|
|
20230619,093100,1965550,8840,8840,8840,8840,0
|
|
20230619,093000,1965550,8840,8840,8840,8840,0
|
|
20230619,092900,1965550,8840,8840,8840,8840,0
|
|
20230619,092800,1965550,8840,8840,8840,8840,0
|
|
20230619,092700,1965550,8840,8840,8840,8840,0
|
|
20230619,092600,1965550,8840,8840,8840,8840,1
|
|
20230619,092500,1956710,8800,8800,8800,8800,0
|
|
20230619,092400,1956710,8800,8800,8800,8800,0
|
|
20230619,092300,1956710,8800,8800,8800,8800,0
|
|
20230619,092200,1956710,8800,8800,8800,8800,0
|
|
20230619,092100,1956710,8800,8800,8800,8800,0
|
|
20230619,092000,1956710,8800,8800,8800,8800,0
|
|
20230619,091900,1956710,8800,8800,8800,8800,0
|
|
20230619,091800,1956710,8800,8800,8800,8800,0
|
|
20230619,091700,1956710,8800,8800,8800,8800,0
|
|
20230619,091600,1956710,8800,8800,8800,8800,0
|
|
20230619,091500,1956710,8800,8800,8800,8800,0
|
|
20230619,091400,1956710,8800,8800,8800,8800,0
|
|
20230619,091300,1956710,8800,8800,8800,8800,0
|
|
20230619,091200,1956710,8800,8800,8800,8800,0
|
|
20230619,091100,1956710,8800,8800,8800,8800,0
|
|
20230619,091000,1956710,8800,8840,8840,8800,204
|
|
20230619,090900,159190,8840,8840,8840,8840,10
|
|
20230619,090800,70790,8840,8840,8840,8840,0
|
|
20230619,090700,70790,8840,8840,8840,8840,0
|
|
20230619,090600,70790,8840,8840,8840,8840,0
|
|
20230619,090500,70790,8840,8840,8840,8840,0
|
|
20230619,090400,70790,8840,8840,8840,8840,0
|
|
20230619,090300,70790,8840,8840,8840,8840,0
|
|
20230619,090200,70790,8840,8840,8840,8840,0
|
|
20230619,090100,70790,8840,8840,8840,8840,0
|
|
20230619,090000,70790,8840,8850,8850,8840,8
|