630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192700,72459450,8450,8450,8450,8450,600
|
|
20230622,192600,72459450,8450,8450,8450,8450,0
|
|
20230622,192500,72459450,8450,8450,8450,8450,0
|
|
20230622,192400,72459450,8450,8450,8450,8450,0
|
|
20230622,192300,72459450,8450,8450,8450,8450,0
|
|
20230622,192200,72459450,8450,8450,8450,8450,0
|
|
20230622,192100,72459450,8450,8450,8450,8450,0
|
|
20230622,192000,72459450,8450,8450,8450,8450,0
|
|
20230622,191900,72459450,8450,8450,8450,8450,0
|
|
20230622,191800,72459450,8450,8450,8450,8450,0
|
|
20230622,191700,72459450,8450,8450,8450,8450,0
|
|
20230622,191600,72459450,8450,8450,8450,8450,0
|
|
20230622,191500,72459450,8450,8450,8450,8450,0
|
|
20230622,191400,72459450,8450,8450,8450,8450,0
|
|
20230622,191300,72459450,8450,8450,8450,8450,0
|
|
20230622,191200,72459450,8450,8450,8450,8450,0
|
|
20230622,191100,72459450,8450,8450,8450,8450,0
|
|
20230622,191000,72459450,8450,8450,8450,8450,0
|
|
20230622,190900,72459450,8450,8450,8450,8450,0
|
|
20230622,190800,72459450,8450,8450,8450,8450,0
|
|
20230622,190700,72459450,8450,8450,8450,8450,0
|
|
20230622,190600,72459450,8450,8450,8450,8450,0
|
|
20230622,190500,72459450,8450,8450,8450,8450,0
|
|
20230622,190400,72459450,8450,8450,8450,8450,0
|
|
20230622,190300,72459450,8450,8450,8450,8450,0
|
|
20230622,190200,72459450,8450,8450,8450,8450,0
|
|
20230622,190100,72459450,8450,8450,8450,8450,0
|
|
20230622,190000,72459450,8450,8450,8450,8450,0
|
|
20230622,185900,72459450,8450,8450,8450,8450,0
|
|
20230622,185800,72459450,8450,8450,8450,8450,0
|
|
20230622,185700,72459450,8450,8450,8450,8450,600
|
|
20230622,185600,72459450,8450,8450,8450,8450,0
|
|
20230622,185500,72459450,8450,8450,8450,8450,0
|
|
20230622,185400,72459450,8450,8450,8450,8450,0
|
|
20230622,185300,72459450,8450,8450,8450,8450,0
|
|
20230622,185200,72459450,8450,8450,8450,8450,0
|
|
20230622,185100,72459450,8450,8450,8450,8450,0
|
|
20230622,185000,72459450,8450,8450,8450,8450,0
|
|
20230622,184900,72459450,8450,8450,8450,8450,0
|
|
20230622,184800,72459450,8450,8450,8450,8450,0
|
|
20230622,184700,72459450,8450,8450,8450,8450,0
|
|
20230622,184600,72459450,8450,8450,8450,8450,0
|
|
20230622,184500,72459450,8450,8450,8450,8450,0
|
|
20230622,184400,72459450,8450,8450,8450,8450,0
|
|
20230622,184300,72459450,8450,8450,8450,8450,0
|
|
20230622,184200,72459450,8450,8450,8450,8450,0
|
|
20230622,184100,72459450,8450,8450,8450,8450,0
|
|
20230622,184000,72459450,8450,8450,8450,8450,0
|
|
20230622,183900,72459450,8450,8450,8450,8450,0
|
|
20230622,183800,72459450,8450,8450,8450,8450,0
|
|
20230622,183700,72459450,8450,8450,8450,8450,0
|
|
20230622,183600,72459450,8450,8450,8450,8450,0
|
|
20230622,183500,72459450,8450,8450,8450,8450,0
|
|
20230622,183400,72459450,8450,8450,8450,8450,0
|
|
20230622,183300,72459450,8450,8450,8450,8450,0
|
|
20230622,183200,72459450,8450,8450,8450,8450,0
|
|
20230622,183100,72459450,8450,8450,8450,8450,0
|
|
20230622,183000,72459450,8450,8450,8450,8450,0
|
|
20230622,182900,72459450,8450,8450,8450,8450,0
|
|
20230622,182800,72459450,8450,8450,8450,8450,0
|
|
20230622,182700,72459450,8450,8450,8450,8450,600
|
|
20230622,182600,72459450,8450,8450,8450,8450,0
|
|
20230622,182500,72459450,8450,8450,8450,8450,0
|
|
20230622,182400,72459450,8450,8450,8450,8450,0
|
|
20230622,182300,72459450,8450,8450,8450,8450,0
|
|
20230622,182200,72459450,8450,8450,8450,8450,0
|
|
20230622,182100,72459450,8450,8450,8450,8450,0
|
|
20230622,182000,72459450,8450,8450,8450,8450,0
|
|
20230622,181900,72459450,8450,8450,8450,8450,0
|
|
20230622,181800,72459450,8450,8450,8450,8450,0
|
|
20230622,181700,72459450,8450,8450,8450,8450,0
|
|
20230622,181600,72459450,8450,8450,8450,8450,0
|
|
20230622,181500,72459450,8450,8450,8450,8450,0
|
|
20230622,181400,72459450,8450,8450,8450,8450,0
|
|
20230622,181300,72459450,8450,8450,8450,8450,0
|
|
20230622,181200,72459450,8450,8450,8450,8450,0
|
|
20230622,181100,72459450,8450,8450,8450,8450,0
|
|
20230622,181000,72459450,8450,8450,8450,8450,0
|
|
20230622,180900,72459450,8450,8450,8450,8450,0
|
|
20230622,180800,72459450,8450,8450,8450,8450,0
|
|
20230622,180700,72459450,8450,8450,8450,8450,0
|
|
20230622,180600,72459450,8450,8450,8450,8450,0
|
|
20230622,180500,72459450,8450,8450,8450,8450,0
|
|
20230622,180400,72459450,8450,8450,8450,8450,0
|
|
20230622,180300,72459450,8450,8450,8450,8450,0
|
|
20230622,180200,72459450,8450,8450,8450,8450,0
|
|
20230622,180100,72459450,8450,8450,8450,8450,0
|
|
20230622,180000,72459450,8450,8450,8450,8450,0
|
|
20230622,175900,72459450,8450,8450,8450,8450,0
|
|
20230622,175800,72459450,8450,8450,8450,8450,0
|
|
20230622,175700,72459450,8450,8450,8450,8450,600
|
|
20230622,175600,72459450,8450,8450,8450,8450,0
|
|
20230622,175500,72459450,8450,8450,8450,8450,0
|
|
20230622,175400,72459450,8450,8450,8450,8450,0
|
|
20230622,175300,72459450,8450,8450,8450,8450,0
|
|
20230622,175200,72459450,8450,8450,8450,8450,0
|
|
20230622,175100,72459450,8450,8450,8450,8450,0
|
|
20230622,175000,72459450,8450,8450,8450,8450,0
|
|
20230622,174900,72459450,8450,8450,8450,8450,0
|
|
20230622,174800,72459450,8450,8450,8450,8450,0
|
|
20230622,174700,72459450,8450,8450,8450,8450,0
|
|
20230622,174600,72459450,8450,8450,8450,8450,0
|
|
20230622,174500,72459450,8450,8450,8450,8450,0
|
|
20230622,174400,72459450,8450,8450,8450,8450,0
|
|
20230622,174300,72459450,8450,8450,8450,8450,0
|
|
20230622,174200,72459450,8450,8450,8450,8450,0
|
|
20230622,174100,72459450,8450,8450,8450,8450,0
|
|
20230622,174000,72459450,8450,8450,8450,8450,0
|
|
20230622,173900,72459450,8450,8450,8450,8450,0
|
|
20230622,173800,72459450,8450,8450,8450,8450,0
|
|
20230622,173700,72459450,8450,8450,8450,8450,0
|
|
20230622,173600,72459450,8450,8450,8450,8450,0
|
|
20230622,173500,72459450,8450,8450,8450,8450,0
|
|
20230622,173400,72459450,8450,8450,8450,8450,0
|
|
20230622,173300,72459450,8450,8450,8450,8450,0
|
|
20230622,173200,72459450,8450,8450,8450,8450,0
|
|
20230622,173100,72459450,8450,8450,8450,8450,0
|
|
20230622,173000,72459450,8450,8450,8450,8450,0
|
|
20230622,172900,72459450,8450,8450,8450,8450,0
|
|
20230622,172800,72459450,8450,8450,8450,8450,0
|
|
20230622,172700,72459450,8450,8450,8450,8450,600
|
|
20230622,172600,72459450,8450,8450,8450,8450,0
|
|
20230622,172500,72459450,8450,8450,8450,8450,0
|
|
20230622,172400,72459450,8450,8450,8450,8450,0
|
|
20230622,172300,72459450,8450,8450,8450,8450,0
|
|
20230622,172200,72459450,8450,8450,8450,8450,0
|
|
20230622,172100,72459450,8450,8450,8450,8450,0
|
|
20230622,172000,72459450,8450,8450,8450,8450,0
|
|
20230622,171900,72459450,8450,8450,8450,8450,0
|
|
20230622,171800,72459450,8450,8450,8450,8450,0
|
|
20230622,171700,72459450,8450,8450,8450,8450,0
|
|
20230622,171600,72459450,8450,8450,8450,8450,0
|
|
20230622,171500,72459450,8450,8450,8450,8450,0
|
|
20230622,171400,72459450,8450,8450,8450,8450,0
|
|
20230622,171300,72459450,8450,8450,8450,8450,0
|
|
20230622,171200,72459450,8450,8450,8450,8450,0
|
|
20230622,171100,72459450,8450,8450,8450,8450,0
|
|
20230622,171000,72459450,8450,8450,8450,8450,0
|
|
20230622,170900,72459450,8450,8450,8450,8450,0
|
|
20230622,170800,72459450,8450,8450,8450,8450,0
|
|
20230622,170700,72459450,8450,8450,8450,8450,0
|
|
20230622,170600,72459450,8450,8450,8450,8450,0
|
|
20230622,170500,72459450,8450,8450,8450,8450,0
|
|
20230622,170400,72459450,8450,8450,8450,8450,0
|
|
20230622,170300,72459450,8450,8450,8450,8450,0
|
|
20230622,170200,72459450,8450,8450,8450,8450,0
|
|
20230622,170100,72459450,8450,8450,8450,8450,0
|
|
20230622,170000,72459450,8450,8450,8450,8450,0
|
|
20230622,165900,72459450,8450,8450,8450,8450,0
|
|
20230622,165800,72459450,8450,8450,8450,8450,0
|
|
20230622,165700,72459450,8450,8450,8450,8450,600
|
|
20230622,165600,72459450,8450,8450,8450,8450,0
|
|
20230622,165500,72459450,8450,8450,8450,8450,0
|
|
20230622,165400,72459450,8450,8450,8450,8450,0
|
|
20230622,165300,72459450,8450,8450,8450,8450,0
|
|
20230622,165200,72459450,8450,8450,8450,8450,0
|
|
20230622,165100,72459450,8450,8450,8450,8450,0
|
|
20230622,165000,72459450,8450,8450,8450,8450,0
|
|
20230622,164900,72459450,8450,8450,8450,8450,0
|
|
20230622,164800,72459450,8450,8450,8450,8450,0
|
|
20230622,164700,72459450,8450,8450,8450,8450,0
|
|
20230622,164600,72459450,8450,8450,8450,8450,0
|
|
20230622,164500,72459450,8450,8450,8450,8450,0
|
|
20230622,164400,72459450,8450,8450,8450,8450,0
|
|
20230622,164300,72459450,8450,8450,8450,8450,0
|
|
20230622,164200,72459450,8450,8450,8450,8450,0
|
|
20230622,164100,72459450,8450,8450,8450,8450,0
|
|
20230622,164000,72459450,8450,8450,8450,8450,0
|
|
20230622,163900,72459450,8450,8450,8450,8450,0
|
|
20230622,163800,72459450,8450,8450,8450,8450,0
|
|
20230622,163700,72459450,8450,8450,8450,8450,0
|
|
20230622,163600,72459450,8450,8450,8450,8450,0
|
|
20230622,163500,72459450,8450,8450,8450,8450,0
|
|
20230622,163400,72459450,8450,8450,8450,8450,0
|
|
20230622,163300,72459450,8450,8450,8450,8450,0
|
|
20230622,163200,72459450,8450,8450,8450,8450,0
|
|
20230622,163100,72459450,8450,8450,8450,8450,0
|
|
20230622,163000,72459450,8450,8450,8450,8450,0
|
|
20230622,162900,72459450,8450,8450,8450,8450,0
|
|
20230622,162800,72459450,8450,8450,8450,8450,0
|
|
20230622,162700,72459450,8450,8450,8450,8450,600
|
|
20230622,162600,72459450,8450,8450,8450,8450,0
|
|
20230622,162500,72459450,8450,8450,8450,8450,0
|
|
20230622,162400,72459450,8450,8450,8450,8450,0
|
|
20230622,162300,72459450,8450,8450,8450,8450,0
|
|
20230622,162200,72459450,8450,8450,8450,8450,0
|
|
20230622,162100,72459450,8450,8450,8450,8450,0
|
|
20230622,162000,72459450,8450,8450,8450,8450,0
|
|
20230622,161900,72459450,8450,8450,8450,8450,0
|
|
20230622,161800,72459450,8450,8450,8450,8450,0
|
|
20230622,161700,72459450,8450,8450,8450,8450,0
|
|
20230622,161600,72459450,8450,8450,8450,8450,0
|
|
20230622,161500,72459450,8450,8450,8450,8450,0
|
|
20230622,161400,72459450,8450,8450,8450,8450,0
|
|
20230622,161300,72459450,8450,8450,8450,8450,0
|
|
20230622,161200,72459450,8450,8450,8450,8450,0
|
|
20230622,161100,72459450,8450,8450,8450,8450,0
|
|
20230622,161000,72459450,8450,8450,8450,8450,0
|
|
20230622,160900,72459450,8450,8450,8450,8450,0
|
|
20230622,160800,72459450,8450,8450,8450,8450,0
|
|
20230622,160700,72459450,8450,8450,8450,8450,0
|
|
20230622,160600,72459450,8450,8450,8450,8450,0
|
|
20230622,160500,72459450,8450,8450,8450,8450,0
|
|
20230622,160400,72459450,8450,8450,8450,8450,0
|
|
20230622,160300,72459450,8450,8450,8450,8450,0
|
|
20230622,160200,72459450,8450,8450,8450,8450,0
|
|
20230622,160100,72459450,8450,8450,8450,8450,0
|
|
20230622,160000,72459450,8450,8450,8450,8450,0
|
|
20230622,155900,72459450,8450,8450,8450,8450,0
|
|
20230622,155800,72459450,8450,8450,8450,8450,0
|
|
20230622,155700,72459450,8450,8450,8450,8450,600
|
|
20230622,155600,72459450,8450,8450,8450,8450,0
|
|
20230622,155500,72459450,8450,8450,8450,8450,0
|
|
20230622,155400,72459450,8450,8450,8450,8450,0
|
|
20230622,155300,72459450,8450,8450,8450,8450,0
|
|
20230622,155200,72459450,8450,8450,8450,8450,0
|
|
20230622,155100,72459450,8450,8450,8450,8450,0
|
|
20230622,155000,72459450,8450,8450,8450,8450,0
|
|
20230622,154900,72459450,8450,8450,8450,8450,0
|
|
20230622,154800,72459450,8450,8450,8450,8450,0
|
|
20230622,154700,72459450,8450,8450,8450,8450,0
|
|
20230622,154600,72459450,8450,8450,8450,8450,0
|
|
20230622,154500,72459450,8450,8450,8450,8450,0
|
|
20230622,154400,72459450,8450,8450,8450,8450,0
|
|
20230622,154300,72459450,8450,8450,8450,8450,0
|
|
20230622,154200,72459450,8450,8450,8450,8450,0
|
|
20230622,154100,72459450,8450,8450,8450,8450,0
|
|
20230622,154000,72459450,8450,8450,8450,8450,0
|
|
20230622,153900,72459450,8450,8450,8450,8450,0
|
|
20230622,153800,72459450,8450,8450,8450,8450,0
|
|
20230622,153700,72459450,8450,8450,8450,8450,0
|
|
20230622,153600,72459450,8450,8450,8450,8450,0
|
|
20230622,153500,72459450,8450,8450,8450,8450,0
|
|
20230622,153400,72459450,8450,8450,8450,8450,0
|
|
20230622,153300,72459450,8450,8450,8450,8450,0
|
|
20230622,153200,72459450,8450,8450,8450,8450,0
|
|
20230622,153100,72459450,8450,8450,8450,8450,0
|
|
20230622,153000,72459450,8450,8450,8450,8450,600
|
|
20230622,152900,67389450,8550,8550,8550,8550,0
|
|
20230622,152800,67389450,8550,8550,8550,8550,0
|
|
20230622,152700,67389450,8550,8550,8550,8550,0
|
|
20230622,152600,67389450,8550,8550,8550,8550,0
|
|
20230622,152500,67389450,8550,8550,8550,8550,0
|
|
20230622,152400,67389450,8550,8550,8550,8550,0
|
|
20230622,152300,67389450,8550,8550,8550,8550,0
|
|
20230622,152200,67389450,8550,8550,8550,8550,0
|
|
20230622,152100,67389450,8550,8550,8550,8550,0
|
|
20230622,152000,67389450,8550,8550,8550,8550,0
|
|
20230622,151900,67389450,8550,8550,8550,8550,1
|
|
20230622,151800,67380900,8530,8530,8530,8530,1
|
|
20230622,151700,67372370,8500,8500,8500,8500,0
|
|
20230622,151600,67372370,8500,8500,8500,8500,2
|
|
20230622,151500,67355370,8560,8560,8560,8460,3011
|
|
20230622,151400,41796620,8570,8570,8570,8570,187
|
|
20230622,151300,40194030,8580,8580,8580,8580,5
|
|
20230622,151200,40151130,8570,8570,8570,8570,0
|
|
20230622,151100,40151130,8570,8570,8570,8570,0
|
|
20230622,151000,40151130,8570,8570,8570,8570,0
|
|
20230622,150900,40151130,8570,8570,8570,8570,0
|
|
20230622,150800,40151130,8570,8570,8570,8570,0
|
|
20230622,150700,40151130,8570,8570,8570,8570,0
|
|
20230622,150600,40151130,8570,8570,8570,8570,0
|
|
20230622,150500,40151130,8570,8580,8580,8570,100
|
|
20230622,150400,39294110,8590,8590,8590,8590,0
|
|
20230622,150300,39294110,8590,8590,8590,8590,0
|
|
20230622,150200,39294110,8590,8590,8590,8590,0
|
|
20230622,150100,39294110,8590,8590,8590,8590,0
|
|
20230622,150000,39294110,8590,8590,8590,8590,0
|
|
20230622,145900,39294110,8590,8590,8590,8590,0
|
|
20230622,145800,39294110,8590,8590,8590,8590,0
|
|
20230622,145700,39294110,8590,8590,8590,8590,0
|
|
20230622,145600,39294110,8590,8590,8590,8590,0
|
|
20230622,145500,39294110,8590,8590,8590,8590,0
|
|
20230622,145400,39294110,8590,8590,8590,8590,0
|
|
20230622,145300,39294110,8590,8590,8590,8590,0
|
|
20230622,145200,39294110,8590,8590,8590,8590,1
|
|
20230622,145100,39285520,8580,8580,8580,8580,0
|
|
20230622,145000,39285520,8580,8580,8580,8580,0
|
|
20230622,144900,39285520,8580,8580,8580,8580,0
|
|
20230622,144800,39285520,8580,8580,8580,8580,7
|
|
20230622,144700,39225460,8580,8580,8580,8580,0
|
|
20230622,144600,39225460,8580,8580,8580,8580,1
|
|
20230622,144500,39216880,8580,8580,8580,8580,0
|
|
20230622,144400,39216880,8580,8580,8580,8580,0
|
|
20230622,144300,39216880,8580,8580,8580,8580,0
|
|
20230622,144200,39216880,8580,8580,8580,8580,0
|
|
20230622,144100,39216880,8580,8580,8580,8580,0
|
|
20230622,144000,39216880,8580,8580,8580,8580,0
|
|
20230622,143900,39216880,8580,8580,8580,8580,1
|
|
20230622,143800,39208300,8570,8570,8570,8570,0
|
|
20230622,143700,39208300,8570,8570,8570,8570,0
|
|
20230622,143600,39208300,8570,8570,8570,8570,0
|
|
20230622,143500,39208300,8570,8570,8570,8570,0
|
|
20230622,143400,39208300,8570,8570,8570,8570,0
|
|
20230622,143300,39208300,8570,8570,8570,8570,7
|
|
20230622,143200,39148310,8620,8620,8620,8620,0
|
|
20230622,143100,39148310,8620,8620,8620,8620,0
|
|
20230622,143000,39148310,8620,8620,8620,8620,0
|
|
20230622,142900,39148310,8620,8620,8620,8620,0
|
|
20230622,142800,39148310,8620,8620,8620,8620,0
|
|
20230622,142700,39148310,8620,8620,8620,8620,0
|
|
20230622,142600,39148310,8620,8620,8620,8620,0
|
|
20230622,142500,39148310,8620,8620,8620,8620,0
|
|
20230622,142400,39148310,8620,8620,8620,8620,0
|
|
20230622,142300,39148310,8620,8620,8620,8620,0
|
|
20230622,142200,39148310,8620,8620,8620,8620,0
|
|
20230622,142100,39148310,8620,8620,8620,8620,0
|
|
20230622,142000,39148310,8620,8620,8620,8620,0
|
|
20230622,141900,39148310,8620,8620,8620,8620,0
|
|
20230622,141800,39148310,8620,8620,8620,8620,0
|
|
20230622,141700,39148310,8620,8620,8620,8620,0
|
|
20230622,141600,39148310,8620,8620,8620,8620,0
|
|
20230622,141500,39148310,8620,8620,8620,8620,0
|
|
20230622,141400,39148310,8620,8620,8620,8620,0
|
|
20230622,141300,39148310,8620,8620,8620,8620,0
|
|
20230622,141200,39148310,8620,8620,8620,8620,0
|
|
20230622,141100,39148310,8620,8620,8620,8620,0
|
|
20230622,141000,39148310,8620,8620,8620,8620,0
|
|
20230622,140900,39148310,8620,8620,8620,8620,0
|
|
20230622,140800,39148310,8620,8620,8620,8620,1
|
|
20230622,140700,39139690,8570,8570,8570,8570,0
|
|
20230622,140600,39139690,8570,8570,8570,8570,0
|
|
20230622,140500,39139690,8570,8580,8580,8570,1688
|
|
20230622,140400,24671290,8590,8590,8590,8590,0
|
|
20230622,140300,24671290,8590,8590,8590,8590,0
|
|
20230622,140200,24671290,8590,8590,8590,8590,0
|
|
20230622,140100,24671290,8590,8590,8590,8590,0
|
|
20230622,140000,24671290,8590,8590,8590,8590,0
|
|
20230622,135900,24671290,8590,8590,8590,8590,11
|
|
20230622,135800,24576800,8590,8590,8590,8590,9
|
|
20230622,135700,24499490,8590,8590,8590,8590,0
|
|
20230622,135600,24499490,8590,8590,8590,8590,0
|
|
20230622,135500,24499490,8590,8590,8590,8590,13
|
|
20230622,135400,24387820,8590,8590,8590,8590,0
|
|
20230622,135300,24387820,8590,8590,8590,8590,145
|
|
20230622,135200,23142270,8590,8590,8590,8590,0
|
|
20230622,135100,23142270,8590,8590,8590,8590,10
|
|
20230622,135000,23056370,8600,8600,8600,8600,0
|
|
20230622,134900,23056370,8600,8600,8600,8600,0
|
|
20230622,134800,23056370,8600,8600,8600,8600,0
|
|
20230622,134700,23056370,8600,8600,8600,8600,0
|
|
20230622,134600,23056370,8600,8600,8600,8600,0
|
|
20230622,134500,23056370,8600,8600,8600,8600,0
|
|
20230622,134400,23056370,8600,8600,8600,8600,0
|
|
20230622,134300,23056370,8600,8600,8600,8600,0
|
|
20230622,134200,23056370,8600,8600,8600,8600,0
|
|
20230622,134100,23056370,8600,8600,8600,8600,150
|
|
20230622,134000,21766370,8610,8610,8610,8610,0
|
|
20230622,133900,21766370,8610,8610,8610,8610,1
|
|
20230622,133800,21757760,8620,8620,8620,8620,0
|
|
20230622,133700,21757760,8620,8620,8620,8620,48
|
|
20230622,133600,21344000,8620,8620,8620,8620,0
|
|
20230622,133500,21344000,8620,8620,8620,8620,0
|
|
20230622,133400,21344000,8620,8620,8620,8620,0
|
|
20230622,133300,21344000,8620,8620,8620,8620,0
|
|
20230622,133200,21344000,8620,8620,8620,8620,0
|
|
20230622,133100,21344000,8620,8620,8620,8620,0
|
|
20230622,133000,21344000,8620,8620,8620,8620,0
|
|
20230622,132900,21344000,8620,8620,8620,8620,0
|
|
20230622,132800,21344000,8620,8620,8620,8620,0
|
|
20230622,132700,21344000,8620,8620,8620,8620,0
|
|
20230622,132600,21344000,8620,8620,8620,8620,0
|
|
20230622,132500,21344000,8620,8620,8620,8620,0
|
|
20230622,132400,21344000,8620,8620,8620,8620,0
|
|
20230622,132300,21344000,8620,8620,8620,8620,1
|
|
20230622,132200,21335380,8620,8620,8620,8620,0
|
|
20230622,132100,21335380,8620,8620,8620,8620,0
|
|
20230622,132000,21335380,8620,8620,8620,8620,0
|
|
20230622,131900,21335380,8620,8620,8620,8620,0
|
|
20230622,131800,21335380,8620,8620,8620,8620,0
|
|
20230622,131700,21335380,8620,8620,8620,8620,0
|
|
20230622,131600,21335380,8620,8620,8620,8620,0
|
|
20230622,131500,21335380,8620,8620,8620,8620,0
|
|
20230622,131400,21335380,8620,8620,8620,8620,0
|
|
20230622,131300,21335380,8620,8620,8620,8620,0
|
|
20230622,131200,21335380,8620,8620,8620,8620,0
|
|
20230622,131100,21335380,8620,8620,8620,8620,0
|
|
20230622,131000,21335380,8620,8620,8620,8620,0
|
|
20230622,130900,21335380,8620,8620,8620,8620,0
|
|
20230622,130800,21335380,8620,8620,8620,8620,0
|
|
20230622,130700,21335380,8620,8620,8620,8620,0
|
|
20230622,130600,21335380,8620,8620,8620,8620,0
|
|
20230622,130500,21335380,8620,8620,8620,8620,0
|
|
20230622,130400,21335380,8620,8620,8620,8620,0
|
|
20230622,130300,21335380,8620,8620,8620,8620,0
|
|
20230622,130200,21335380,8620,8620,8620,8620,0
|
|
20230622,130100,21335380,8620,8620,8620,8620,0
|
|
20230622,130000,21335380,8620,8620,8620,8620,0
|
|
20230622,125900,21335380,8620,8620,8620,8620,0
|
|
20230622,125800,21335380,8620,8620,8620,8620,0
|
|
20230622,125700,21335380,8620,8620,8620,8620,0
|
|
20230622,125600,21335380,8620,8620,8620,8620,0
|
|
20230622,125500,21335380,8620,8620,8620,8620,1
|
|
20230622,125400,21326760,8590,8590,8590,8590,0
|
|
20230622,125300,21326760,8590,8590,8590,8590,0
|
|
20230622,125200,21326760,8590,8590,8590,8590,0
|
|
20230622,125100,21326760,8590,8590,8590,8590,0
|
|
20230622,125000,21326760,8590,8590,8590,8590,0
|
|
20230622,124900,21326760,8590,8590,8590,8590,0
|
|
20230622,124800,21326760,8590,8590,8590,8590,0
|
|
20230622,124700,21326760,8590,8590,8590,8590,0
|
|
20230622,124600,21326760,8590,8590,8590,8590,0
|
|
20230622,124500,21326760,8590,8590,8590,8590,0
|
|
20230622,124400,21326760,8590,8600,8600,8590,50
|
|
20230622,124300,20896950,8590,8590,8590,8590,0
|
|
20230622,124200,20896950,8590,8590,8590,8590,0
|
|
20230622,124100,20896950,8590,8590,8590,8590,0
|
|
20230622,124000,20896950,8590,8590,8590,8590,0
|
|
20230622,123900,20896950,8590,8590,8590,8590,0
|
|
20230622,123800,20896950,8590,8590,8590,8590,0
|
|
20230622,123700,20896950,8590,8590,8590,8590,0
|
|
20230622,123600,20896950,8590,8590,8590,8590,0
|
|
20230622,123500,20896950,8590,8590,8590,8590,0
|
|
20230622,123400,20896950,8590,8590,8590,8590,0
|
|
20230622,123300,20896950,8590,8590,8590,8590,0
|
|
20230622,123200,20896950,8590,8590,8590,8590,0
|
|
20230622,123100,20896950,8590,8590,8590,8590,0
|
|
20230622,123000,20896950,8590,8590,8590,8590,0
|
|
20230622,122900,20896950,8590,8590,8590,8590,0
|
|
20230622,122800,20896950,8590,8590,8590,8590,0
|
|
20230622,122700,20896950,8590,8590,8590,8590,0
|
|
20230622,122600,20896950,8590,8590,8590,8590,0
|
|
20230622,122500,20896950,8590,8590,8590,8590,0
|
|
20230622,122400,20896950,8590,8590,8590,8590,0
|
|
20230622,122300,20896950,8590,8590,8590,8590,0
|
|
20230622,122200,20896950,8590,8590,8590,8590,0
|
|
20230622,122100,20896950,8590,8590,8590,8590,0
|
|
20230622,122000,20896950,8590,8590,8590,8590,0
|
|
20230622,121900,20896950,8590,8590,8590,8590,0
|
|
20230622,121800,20896950,8590,8590,8590,8590,0
|
|
20230622,121700,20896950,8590,8590,8590,8590,0
|
|
20230622,121600,20896950,8590,8590,8590,8590,0
|
|
20230622,121500,20896950,8590,8590,8590,8590,0
|
|
20230622,121400,20896950,8590,8590,8590,8590,0
|
|
20230622,121300,20896950,8590,8590,8590,8590,0
|
|
20230622,121200,20896950,8590,8590,8590,8590,0
|
|
20230622,121100,20896950,8590,8590,8590,8590,0
|
|
20230622,121000,20896950,8590,8590,8590,8590,0
|
|
20230622,120900,20896950,8590,8590,8590,8590,0
|
|
20230622,120800,20896950,8590,8590,8590,8590,0
|
|
20230622,120700,20896950,8590,8590,8590,8590,0
|
|
20230622,120600,20896950,8590,8600,8600,8590,26
|
|
20230622,120500,20673540,8620,8620,8620,8620,0
|
|
20230622,120400,20673540,8620,8620,8620,8620,0
|
|
20230622,120300,20673540,8620,8620,8620,8620,0
|
|
20230622,120200,20673540,8620,8620,8620,8620,0
|
|
20230622,120100,20673540,8620,8620,8620,8620,0
|
|
20230622,120000,20673540,8620,8620,8620,8620,0
|
|
20230622,115900,20673540,8620,8620,8620,8620,0
|
|
20230622,115800,20673540,8620,8620,8620,8620,0
|
|
20230622,115700,20673540,8620,8620,8620,8620,0
|
|
20230622,115600,20673540,8620,8620,8620,8620,0
|
|
20230622,115500,20673540,8620,8620,8620,8620,0
|
|
20230622,115400,20673540,8620,8620,8620,8620,0
|
|
20230622,115300,20673540,8620,8620,8620,8620,0
|
|
20230622,115200,20673540,8620,8620,8620,8620,0
|
|
20230622,115100,20673540,8620,8620,8620,8620,0
|
|
20230622,115000,20673540,8620,8620,8620,8620,0
|
|
20230622,114900,20673540,8620,8620,8620,8620,0
|
|
20230622,114800,20673540,8620,8620,8620,8620,0
|
|
20230622,114700,20673540,8620,8620,8620,8620,0
|
|
20230622,114600,20673540,8620,8620,8620,8620,0
|
|
20230622,114500,20673540,8620,8620,8620,8620,0
|
|
20230622,114400,20673540,8620,8620,8620,8620,0
|
|
20230622,114300,20673540,8620,8620,8620,8620,0
|
|
20230622,114200,20673540,8620,8620,8620,8620,0
|
|
20230622,114100,20673540,8620,8620,8620,8620,0
|
|
20230622,114000,20673540,8620,8620,8620,8620,0
|
|
20230622,113900,20673540,8620,8620,8620,8620,0
|
|
20230622,113800,20673540,8620,8620,8620,8620,0
|
|
20230622,113700,20673540,8620,8620,8620,8620,0
|
|
20230622,113600,20673540,8620,8620,8620,8620,5
|
|
20230622,113500,20630440,8620,8620,8620,8620,0
|
|
20230622,113400,20630440,8620,8620,8620,8620,0
|
|
20230622,113300,20630440,8620,8620,8620,8620,0
|
|
20230622,113200,20630440,8620,8620,8620,8620,0
|
|
20230622,113100,20630440,8620,8620,8620,8620,0
|
|
20230622,113000,20630440,8620,8620,8620,8620,0
|
|
20230622,112900,20630440,8620,8620,8620,8620,0
|
|
20230622,112800,20630440,8620,8620,8620,8620,0
|
|
20230622,112700,20630440,8620,8620,8620,8620,0
|
|
20230622,112600,20630440,8620,8620,8620,8620,0
|
|
20230622,112500,20630440,8620,8620,8620,8620,0
|
|
20230622,112400,20630440,8620,8620,8620,8620,0
|
|
20230622,112300,20630440,8620,8620,8620,8620,0
|
|
20230622,112200,20630440,8620,8620,8620,8620,0
|
|
20230622,112100,20630440,8620,8620,8620,8620,0
|
|
20230622,112000,20630440,8620,8620,8620,8620,0
|
|
20230622,111900,20630440,8620,8620,8620,8620,0
|
|
20230622,111800,20630440,8620,8620,8620,8620,0
|
|
20230622,111700,20630440,8620,8620,8620,8620,0
|
|
20230622,111600,20630440,8620,8620,8620,8620,53
|
|
20230622,111500,20173580,8620,8610,8620,8610,1300
|
|
20230622,111400,8967840,8610,8610,8610,8610,0
|
|
20230622,111300,8967840,8610,8610,8610,8610,0
|
|
20230622,111200,8967840,8610,8610,8610,8610,0
|
|
20230622,111100,8967840,8610,8610,8610,8610,0
|
|
20230622,111000,8967840,8610,8610,8610,8610,0
|
|
20230622,110900,8967840,8610,8610,8610,8610,0
|
|
20230622,110800,8967840,8610,8610,8610,8610,0
|
|
20230622,110700,8967840,8610,8610,8610,8610,0
|
|
20230622,110600,8967840,8610,8610,8610,8610,0
|
|
20230622,110500,8967840,8610,8610,8610,8610,0
|
|
20230622,110400,8967840,8610,8610,8610,8610,0
|
|
20230622,110300,8967840,8610,8610,8610,8610,0
|
|
20230622,110200,8967840,8610,8610,8610,8610,5
|
|
20230622,110100,8924790,8600,8600,8600,8600,0
|
|
20230622,110000,8924790,8600,8600,8600,8600,0
|
|
20230622,105900,8924790,8600,8600,8600,8600,0
|
|
20230622,105800,8924790,8600,8600,8600,8600,0
|
|
20230622,105700,8924790,8600,8600,8600,8600,0
|
|
20230622,105600,8924790,8600,8600,8600,8600,0
|
|
20230622,105500,8924790,8600,8600,8600,8600,0
|
|
20230622,105400,8924790,8600,8600,8600,8600,0
|
|
20230622,105300,8924790,8600,8600,8600,8600,0
|
|
20230622,105200,8924790,8600,8600,8600,8600,0
|
|
20230622,105100,8924790,8600,8600,8600,8600,20
|
|
20230622,105000,8752790,8590,8590,8590,8590,0
|
|
20230622,104900,8752790,8590,8590,8590,8590,0
|
|
20230622,104800,8752790,8590,8590,8590,8590,0
|
|
20230622,104700,8752790,8590,8590,8590,8590,8
|
|
20230622,104600,8684070,8600,8600,8600,8600,0
|
|
20230622,104500,8684070,8600,8600,8600,8600,81
|
|
20230622,104400,7987470,8610,8610,8610,8610,0
|
|
20230622,104300,7987470,8610,8610,8610,8610,0
|
|
20230622,104200,7987470,8610,8610,8610,8610,1
|
|
20230622,104100,7978860,8630,8630,8630,8630,0
|
|
20230622,104000,7978860,8630,8630,8630,8630,0
|
|
20230622,103900,7978860,8630,8630,8630,8630,0
|
|
20230622,103800,7978860,8630,8630,8630,8630,0
|
|
20230622,103700,7978860,8630,8630,8630,8630,0
|
|
20230622,103600,7978860,8630,8630,8630,8630,0
|
|
20230622,103500,7978860,8630,8630,8630,8630,0
|
|
20230622,103400,7978860,8630,8630,8630,8630,0
|
|
20230622,103300,7978860,8630,8630,8630,8630,0
|
|
20230622,103200,7978860,8630,8630,8630,8630,0
|
|
20230622,103100,7978860,8630,8630,8630,8630,0
|
|
20230622,103000,7978860,8630,8630,8630,8630,0
|
|
20230622,102900,7978860,8630,8630,8630,8630,0
|
|
20230622,102800,7978860,8630,8630,8630,8630,0
|
|
20230622,102700,7978860,8630,8630,8630,8630,0
|
|
20230622,102600,7978860,8630,8630,8630,8630,0
|
|
20230622,102500,7978860,8630,8630,8630,8630,0
|
|
20230622,102400,7978860,8630,8630,8630,8630,0
|
|
20230622,102300,7978860,8630,8630,8630,8630,0
|
|
20230622,102200,7978860,8630,8630,8630,8630,0
|
|
20230622,102100,7978860,8630,8630,8630,8630,0
|
|
20230622,102000,7978860,8630,8630,8630,8630,0
|
|
20230622,101900,7978860,8630,8630,8630,8630,0
|
|
20230622,101800,7978860,8630,8630,8630,8630,0
|
|
20230622,101700,7978860,8630,8630,8630,8630,0
|
|
20230622,101600,7978860,8630,8630,8630,8630,0
|
|
20230622,101500,7978860,8630,8630,8630,8630,0
|
|
20230622,101400,7978860,8630,8630,8630,8630,0
|
|
20230622,101300,7978860,8630,8630,8630,8630,0
|
|
20230622,101200,7978860,8630,8630,8630,8630,0
|
|
20230622,101100,7978860,8630,8630,8630,8630,0
|
|
20230622,101000,7978860,8630,8630,8630,8630,37
|
|
20230622,100900,7659550,8630,8630,8630,8630,0
|
|
20230622,100800,7659550,8630,8630,8630,8630,0
|
|
20230622,100700,7659550,8630,8630,8630,8630,0
|
|
20230622,100600,7659550,8630,8630,8630,8630,0
|
|
20230622,100500,7659550,8630,8630,8630,8630,0
|
|
20230622,100400,7659550,8630,8630,8630,8630,0
|
|
20230622,100300,7659550,8630,8630,8630,8630,0
|
|
20230622,100200,7659550,8630,8630,8630,8630,0
|
|
20230622,100100,7659550,8630,8630,8630,8630,0
|
|
20230622,100000,7659550,8630,8630,8630,8630,0
|
|
20230622,095900,7659550,8630,8630,8630,8630,0
|
|
20230622,095800,7659550,8630,8630,8630,8630,0
|
|
20230622,095700,7659550,8630,8630,8630,8630,0
|
|
20230622,095600,7659550,8630,8630,8630,8630,0
|
|
20230622,095500,7659550,8630,8630,8630,8630,0
|
|
20230622,095400,7659550,8630,8630,8630,8630,0
|
|
20230622,095300,7659550,8630,8630,8630,8630,0
|
|
20230622,095200,7659550,8630,8630,8630,8630,0
|
|
20230622,095100,7659550,8630,8630,8630,8630,0
|
|
20230622,095000,7659550,8630,8630,8630,8630,0
|
|
20230622,094900,7659550,8630,8630,8630,8630,0
|
|
20230622,094800,7659550,8630,8630,8630,8630,0
|
|
20230622,094700,7659550,8630,8630,8630,8630,1
|
|
20230622,094600,7650920,8600,8600,8600,8600,0
|
|
20230622,094500,7650920,8600,8600,8600,8600,0
|
|
20230622,094400,7650920,8600,8600,8600,8600,0
|
|
20230622,094300,7650920,8600,8600,8600,8600,0
|
|
20230622,094200,7650920,8600,8600,8600,8600,0
|
|
20230622,094100,7650920,8600,8600,8600,8600,0
|
|
20230622,094000,7650920,8600,8600,8600,8600,1
|
|
20230622,093900,7642320,8570,8570,8570,8570,0
|
|
20230622,093800,7642320,8570,8570,8570,8570,0
|
|
20230622,093700,7642320,8570,8570,8570,8570,0
|
|
20230622,093600,7642320,8570,8570,8570,8570,0
|
|
20230622,093500,7642320,8570,8570,8570,8570,0
|
|
20230622,093400,7642320,8570,8670,8670,8570,11
|
|
20230622,093300,7547860,8570,8600,8600,8570,111
|
|
20230622,093200,6595970,8600,8600,8600,8600,0
|
|
20230622,093100,6595970,8600,8600,8600,8600,6
|
|
20230622,093000,6544370,8680,8650,8680,8650,11
|
|
20230622,092900,6448970,8580,8580,8580,8580,0
|
|
20230622,092800,6448970,8580,8580,8580,8580,0
|
|
20230622,092700,6448970,8580,8580,8580,8580,0
|
|
20230622,092600,6448970,8580,8580,8580,8580,0
|
|
20230622,092500,6448970,8580,8580,8580,8580,1
|
|
20230622,092400,6440390,8640,8640,8640,8640,0
|
|
20230622,092300,6440390,8640,8640,8640,8640,10
|
|
20230622,092200,6353990,8640,8640,8640,8640,0
|
|
20230622,092100,6353990,8640,8560,8640,8560,20
|
|
20230622,092000,6182710,8560,8560,8560,8560,0
|
|
20230622,091900,6182710,8560,8560,8560,8560,18
|
|
20230622,091800,6028630,8640,8640,8640,8640,5
|
|
20230622,091700,5985430,8640,8640,8640,8640,0
|
|
20230622,091600,5985430,8640,8640,8640,8640,10
|
|
20230622,091500,5899030,8640,8640,8640,8640,0
|
|
20230622,091400,5899030,8640,8640,8640,8640,0
|
|
20230622,091300,5899030,8640,8640,8640,8640,0
|
|
20230622,091200,5899030,8640,8640,8640,8640,0
|
|
20230622,091100,5899030,8640,8640,8640,8640,0
|
|
20230622,091000,5899030,8640,8640,8640,8640,0
|
|
20230622,090900,5899030,8640,8640,8640,8640,2
|
|
20230622,090800,5881750,8550,8550,8550,8550,0
|
|
20230622,090700,5881750,8550,8550,8550,8550,0
|
|
20230622,090600,5881750,8550,8550,8550,8550,32
|
|
20230622,090500,5608150,8530,8550,8550,8530,133
|
|
20230622,090400,4471240,8600,8600,8600,8600,0
|
|
20230622,090300,4471240,8600,8600,8600,8600,0
|
|
20230622,090200,4471240,8600,8600,8600,8600,0
|
|
20230622,090100,4471240,8600,8600,8600,8600,1
|
|
20230622,090000,4462640,8640,8650,8650,8460,522
|