637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193400,251385820,8400,8400,8400,8400,7747
|
|
20230620,193300,251385820,8400,8400,8400,8400,0
|
|
20230620,193200,251385820,8400,8400,8400,8400,0
|
|
20230620,193100,251385820,8400,8400,8400,8400,0
|
|
20230620,193000,251385820,8400,8400,8400,8400,0
|
|
20230620,192900,251385820,8400,8400,8400,8400,0
|
|
20230620,192800,251385820,8400,8400,8400,8400,0
|
|
20230620,192700,251385820,8400,8400,8400,8400,0
|
|
20230620,192600,251385820,8400,8400,8400,8400,0
|
|
20230620,192500,251385820,8400,8400,8400,8400,0
|
|
20230620,192400,251385820,8400,8400,8400,8400,0
|
|
20230620,192300,251385820,8400,8400,8400,8400,0
|
|
20230620,192200,251385820,8400,8400,8400,8400,0
|
|
20230620,192100,251385820,8400,8400,8400,8400,0
|
|
20230620,192000,251385820,8400,8400,8400,8400,0
|
|
20230620,191900,251385820,8400,8400,8400,8400,0
|
|
20230620,191800,251385820,8400,8400,8400,8400,0
|
|
20230620,191700,251385820,8400,8400,8400,8400,0
|
|
20230620,191600,251385820,8400,8400,8400,8400,0
|
|
20230620,191500,251385820,8400,8400,8400,8400,0
|
|
20230620,191400,251385820,8400,8400,8400,8400,0
|
|
20230620,191300,251385820,8400,8400,8400,8400,0
|
|
20230620,191200,251385820,8400,8400,8400,8400,0
|
|
20230620,191100,251385820,8400,8400,8400,8400,0
|
|
20230620,191000,251385820,8400,8400,8400,8400,0
|
|
20230620,190900,251385820,8400,8400,8400,8400,0
|
|
20230620,190800,251385820,8400,8400,8400,8400,0
|
|
20230620,190700,251385820,8400,8400,8400,8400,0
|
|
20230620,190600,251385820,8400,8400,8400,8400,0
|
|
20230620,190500,251385820,8400,8400,8400,8400,0
|
|
20230620,190400,251385820,8400,8400,8400,8400,7747
|
|
20230620,190300,251385820,8400,8400,8400,8400,0
|
|
20230620,190200,251385820,8400,8400,8400,8400,0
|
|
20230620,190100,251385820,8400,8400,8400,8400,0
|
|
20230620,190000,251385820,8400,8400,8400,8400,0
|
|
20230620,185900,251385820,8400,8400,8400,8400,0
|
|
20230620,185800,251385820,8400,8400,8400,8400,0
|
|
20230620,185700,251385820,8400,8400,8400,8400,0
|
|
20230620,185600,251385820,8400,8400,8400,8400,0
|
|
20230620,185500,251385820,8400,8400,8400,8400,0
|
|
20230620,185400,251385820,8400,8400,8400,8400,0
|
|
20230620,185300,251385820,8400,8400,8400,8400,0
|
|
20230620,185200,251385820,8400,8400,8400,8400,0
|
|
20230620,185100,251385820,8400,8400,8400,8400,0
|
|
20230620,185000,251385820,8400,8400,8400,8400,0
|
|
20230620,184900,251385820,8400,8400,8400,8400,0
|
|
20230620,184800,251385820,8400,8400,8400,8400,0
|
|
20230620,184700,251385820,8400,8400,8400,8400,0
|
|
20230620,184600,251385820,8400,8400,8400,8400,0
|
|
20230620,184500,251385820,8400,8400,8400,8400,0
|
|
20230620,184400,251385820,8400,8400,8400,8400,0
|
|
20230620,184300,251385820,8400,8400,8400,8400,0
|
|
20230620,184200,251385820,8400,8400,8400,8400,0
|
|
20230620,184100,251385820,8400,8400,8400,8400,0
|
|
20230620,184000,251385820,8400,8400,8400,8400,0
|
|
20230620,183900,251385820,8400,8400,8400,8400,0
|
|
20230620,183800,251385820,8400,8400,8400,8400,0
|
|
20230620,183700,251385820,8400,8400,8400,8400,0
|
|
20230620,183600,251385820,8400,8400,8400,8400,0
|
|
20230620,183500,251385820,8400,8400,8400,8400,0
|
|
20230620,183400,251385820,8400,8400,8400,8400,7747
|
|
20230620,183300,251385820,8400,8400,8400,8400,0
|
|
20230620,183200,251385820,8400,8400,8400,8400,0
|
|
20230620,183100,251385820,8400,8400,8400,8400,0
|
|
20230620,183000,251385820,8400,8400,8400,8400,0
|
|
20230620,182900,251385820,8400,8400,8400,8400,0
|
|
20230620,182800,251385820,8400,8400,8400,8400,0
|
|
20230620,182700,251385820,8400,8400,8400,8400,0
|
|
20230620,182600,251385820,8400,8400,8400,8400,0
|
|
20230620,182500,251385820,8400,8400,8400,8400,0
|
|
20230620,182400,251385820,8400,8400,8400,8400,0
|
|
20230620,182300,251385820,8400,8400,8400,8400,0
|
|
20230620,182200,251385820,8400,8400,8400,8400,0
|
|
20230620,182100,251385820,8400,8400,8400,8400,0
|
|
20230620,182000,251385820,8400,8400,8400,8400,0
|
|
20230620,181900,251385820,8400,8400,8400,8400,0
|
|
20230620,181800,251385820,8400,8400,8400,8400,0
|
|
20230620,181700,251385820,8400,8400,8400,8400,0
|
|
20230620,181600,251385820,8400,8400,8400,8400,0
|
|
20230620,181500,251385820,8400,8400,8400,8400,0
|
|
20230620,181400,251385820,8400,8400,8400,8400,0
|
|
20230620,181300,251385820,8400,8400,8400,8400,0
|
|
20230620,181200,251385820,8400,8400,8400,8400,0
|
|
20230620,181100,251385820,8400,8400,8400,8400,0
|
|
20230620,181000,251385820,8400,8400,8400,8400,0
|
|
20230620,180900,251385820,8400,8400,8400,8400,0
|
|
20230620,180800,251385820,8400,8400,8400,8400,0
|
|
20230620,180700,251385820,8400,8400,8400,8400,0
|
|
20230620,180600,251385820,8400,8400,8400,8400,0
|
|
20230620,180500,251385820,8400,8400,8400,8400,0
|
|
20230620,180400,251385820,8400,8400,8400,8400,7747
|
|
20230620,180300,251385820,8400,8400,8400,8400,0
|
|
20230620,180200,251385820,8400,8400,8400,8400,0
|
|
20230620,180100,251385820,8400,8400,8400,8400,0
|
|
20230620,180000,251385820,8400,8400,8400,8400,0
|
|
20230620,175900,251385820,8400,8400,8400,8400,0
|
|
20230620,175800,251385820,8400,8400,8400,8400,0
|
|
20230620,175700,251385820,8400,8400,8400,8400,0
|
|
20230620,175600,251385820,8400,8400,8400,8400,0
|
|
20230620,175500,251385820,8400,8400,8400,8400,0
|
|
20230620,175400,251385820,8400,8400,8400,8400,0
|
|
20230620,175300,251385820,8400,8400,8400,8400,0
|
|
20230620,175200,251385820,8400,8400,8400,8400,0
|
|
20230620,175100,251385820,8400,8400,8400,8400,0
|
|
20230620,175000,251385820,8400,8400,8400,8400,0
|
|
20230620,174900,251385820,8400,8400,8400,8400,0
|
|
20230620,174800,251385820,8400,8400,8400,8400,0
|
|
20230620,174700,251385820,8400,8400,8400,8400,0
|
|
20230620,174600,251385820,8400,8400,8400,8400,0
|
|
20230620,174500,251385820,8400,8400,8400,8400,0
|
|
20230620,174400,251385820,8400,8400,8400,8400,0
|
|
20230620,174300,251385820,8400,8400,8400,8400,0
|
|
20230620,174200,251385820,8400,8400,8400,8400,0
|
|
20230620,174100,251385820,8400,8400,8400,8400,0
|
|
20230620,174000,251385820,8400,8400,8400,8400,0
|
|
20230620,173900,251385820,8400,8400,8400,8400,0
|
|
20230620,173800,251385820,8400,8400,8400,8400,0
|
|
20230620,173700,251385820,8400,8400,8400,8400,0
|
|
20230620,173600,251385820,8400,8400,8400,8400,0
|
|
20230620,173500,251385820,8400,8400,8400,8400,0
|
|
20230620,173400,251385820,8400,8400,8400,8400,7747
|
|
20230620,173300,251385820,8400,8400,8400,8400,0
|
|
20230620,173200,251385820,8400,8400,8400,8400,0
|
|
20230620,173100,251385820,8400,8400,8400,8400,0
|
|
20230620,173000,251385820,8400,8400,8400,8400,0
|
|
20230620,172900,251385820,8400,8400,8400,8400,0
|
|
20230620,172800,251385820,8400,8400,8400,8400,0
|
|
20230620,172700,251385820,8400,8400,8400,8400,0
|
|
20230620,172600,251385820,8400,8400,8400,8400,0
|
|
20230620,172500,251385820,8400,8400,8400,8400,0
|
|
20230620,172400,251385820,8400,8400,8400,8400,0
|
|
20230620,172300,251385820,8400,8400,8400,8400,0
|
|
20230620,172200,251385820,8400,8400,8400,8400,0
|
|
20230620,172100,251385820,8400,8400,8400,8400,0
|
|
20230620,172000,251385820,8400,8400,8400,8400,0
|
|
20230620,171900,251385820,8400,8400,8400,8400,0
|
|
20230620,171800,251385820,8400,8400,8400,8400,0
|
|
20230620,171700,251385820,8400,8400,8400,8400,0
|
|
20230620,171600,251385820,8400,8400,8400,8400,0
|
|
20230620,171500,251385820,8400,8400,8400,8400,0
|
|
20230620,171400,251385820,8400,8400,8400,8400,0
|
|
20230620,171300,251385820,8400,8400,8400,8400,0
|
|
20230620,171200,251385820,8400,8400,8400,8400,0
|
|
20230620,171100,251385820,8400,8400,8400,8400,0
|
|
20230620,171000,251385820,8400,8400,8400,8400,0
|
|
20230620,170900,251385820,8400,8400,8400,8400,0
|
|
20230620,170800,251385820,8400,8400,8400,8400,0
|
|
20230620,170700,251385820,8400,8400,8400,8400,0
|
|
20230620,170600,251385820,8400,8400,8400,8400,0
|
|
20230620,170500,251385820,8400,8400,8400,8400,0
|
|
20230620,170400,251385820,8400,8400,8400,8400,7747
|
|
20230620,170300,251385820,8400,8400,8400,8400,0
|
|
20230620,170200,251385820,8400,8400,8400,8400,0
|
|
20230620,170100,251385820,8400,8400,8400,8400,0
|
|
20230620,170000,251385820,8400,8400,8400,8400,0
|
|
20230620,165900,251385820,8400,8400,8400,8400,0
|
|
20230620,165800,251385820,8400,8400,8400,8400,0
|
|
20230620,165700,251385820,8400,8400,8400,8400,0
|
|
20230620,165600,251385820,8400,8400,8400,8400,0
|
|
20230620,165500,251385820,8400,8400,8400,8400,0
|
|
20230620,165400,251385820,8400,8400,8400,8400,0
|
|
20230620,165300,251385820,8400,8400,8400,8400,0
|
|
20230620,165200,251385820,8400,8400,8400,8400,0
|
|
20230620,165100,251385820,8400,8400,8400,8400,0
|
|
20230620,165000,251385820,8400,8400,8400,8400,0
|
|
20230620,164900,251385820,8400,8400,8400,8400,0
|
|
20230620,164800,251385820,8400,8400,8400,8400,0
|
|
20230620,164700,251385820,8400,8400,8400,8400,0
|
|
20230620,164600,251385820,8400,8400,8400,8400,0
|
|
20230620,164500,251385820,8400,8400,8400,8400,0
|
|
20230620,164400,251385820,8400,8400,8400,8400,0
|
|
20230620,164300,251385820,8400,8400,8400,8400,0
|
|
20230620,164200,251385820,8400,8400,8400,8400,0
|
|
20230620,164100,251385820,8400,8400,8400,8400,0
|
|
20230620,164000,251385820,8400,8400,8400,8400,0
|
|
20230620,163900,251385820,8400,8400,8400,8400,0
|
|
20230620,163800,251385820,8400,8400,8400,8400,0
|
|
20230620,163700,251385820,8400,8400,8400,8400,0
|
|
20230620,163600,251385820,8400,8400,8400,8400,0
|
|
20230620,163500,251385820,8400,8400,8400,8400,0
|
|
20230620,163400,251385820,8400,8400,8400,8400,7747
|
|
20230620,163300,251385820,8400,8400,8400,8400,0
|
|
20230620,163200,251385820,8400,8400,8400,8400,0
|
|
20230620,163100,251385820,8400,8400,8400,8400,0
|
|
20230620,163000,251385820,8400,8400,8400,8400,0
|
|
20230620,162900,251385820,8400,8400,8400,8400,0
|
|
20230620,162800,251385820,8400,8400,8400,8400,0
|
|
20230620,162700,251385820,8400,8400,8400,8400,0
|
|
20230620,162600,251385820,8400,8400,8400,8400,0
|
|
20230620,162500,251385820,8400,8400,8400,8400,0
|
|
20230620,162400,251385820,8400,8400,8400,8400,0
|
|
20230620,162300,251385820,8400,8400,8400,8400,0
|
|
20230620,162200,251385820,8400,8400,8400,8400,0
|
|
20230620,162100,251385820,8400,8400,8400,8400,0
|
|
20230620,162000,251385820,8400,8400,8400,8400,0
|
|
20230620,161900,251385820,8400,8400,8400,8400,0
|
|
20230620,161800,251385820,8400,8400,8400,8400,0
|
|
20230620,161700,251385820,8400,8400,8400,8400,0
|
|
20230620,161600,251385820,8400,8400,8400,8400,0
|
|
20230620,161500,251385820,8400,8400,8400,8400,0
|
|
20230620,161400,251385820,8400,8400,8400,8400,0
|
|
20230620,161300,251385820,8400,8400,8400,8400,0
|
|
20230620,161200,251385820,8400,8400,8400,8400,0
|
|
20230620,161100,251385820,8400,8400,8400,8400,0
|
|
20230620,161000,251385820,8400,8400,8400,8400,0
|
|
20230620,160900,251385820,8400,8400,8400,8400,0
|
|
20230620,160800,251385820,8400,8400,8400,8400,0
|
|
20230620,160700,251385820,8400,8400,8400,8400,0
|
|
20230620,160600,251385820,8400,8400,8400,8400,0
|
|
20230620,160500,251385820,8400,8400,8400,8400,0
|
|
20230620,160400,251385820,8400,8400,8400,8400,7747
|
|
20230620,160300,251385820,8400,8400,8400,8400,0
|
|
20230620,160200,251385820,8400,8400,8400,8400,0
|
|
20230620,160100,251385820,8400,8400,8400,8400,0
|
|
20230620,160000,251385820,8400,8400,8400,8400,0
|
|
20230620,155900,251385820,8400,8400,8400,8400,0
|
|
20230620,155800,251385820,8400,8400,8400,8400,0
|
|
20230620,155700,251385820,8400,8400,8400,8400,0
|
|
20230620,155600,251385820,8400,8400,8400,8400,0
|
|
20230620,155500,251385820,8400,8400,8400,8400,0
|
|
20230620,155400,251385820,8400,8400,8400,8400,0
|
|
20230620,155300,251385820,8400,8400,8400,8400,0
|
|
20230620,155200,251385820,8400,8400,8400,8400,0
|
|
20230620,155100,251385820,8400,8400,8400,8400,0
|
|
20230620,155000,251385820,8400,8400,8400,8400,0
|
|
20230620,154900,251385820,8400,8400,8400,8400,0
|
|
20230620,154800,251385820,8400,8400,8400,8400,0
|
|
20230620,154700,251385820,8400,8400,8400,8400,0
|
|
20230620,154600,251385820,8400,8400,8400,8400,0
|
|
20230620,154500,251385820,8400,8400,8400,8400,0
|
|
20230620,154400,251385820,8400,8400,8400,8400,0
|
|
20230620,154300,251385820,8400,8400,8400,8400,0
|
|
20230620,154200,251385820,8400,8400,8400,8400,0
|
|
20230620,154100,251385820,8400,8400,8400,8400,0
|
|
20230620,154000,251385820,8400,8400,8400,8400,0
|
|
20230620,153900,251385820,8400,8400,8400,8400,0
|
|
20230620,153800,251385820,8400,8400,8400,8400,0
|
|
20230620,153700,251385820,8400,8400,8400,8400,0
|
|
20230620,153600,251385820,8400,8400,8400,8400,0
|
|
20230620,153500,251385820,8400,8400,8400,8400,0
|
|
20230620,153400,251385820,8400,8400,8400,8400,7747
|
|
20230620,153300,251385820,8400,8400,8400,8400,0
|
|
20230620,153200,251385820,8400,8400,8400,8400,0
|
|
20230620,153100,251385820,8400,8400,8400,8400,0
|
|
20230620,153000,251385820,8400,8400,8400,8400,7747
|
|
20230620,152900,186311020,8400,8400,8400,8400,0
|
|
20230620,152800,186311020,8400,8400,8400,8400,0
|
|
20230620,152700,186311020,8400,8400,8400,8400,0
|
|
20230620,152600,186311020,8400,8400,8400,8400,0
|
|
20230620,152500,186311020,8400,8400,8400,8400,0
|
|
20230620,152400,186311020,8400,8400,8400,8400,0
|
|
20230620,152300,186311020,8400,8400,8400,8400,0
|
|
20230620,152200,186311020,8400,8400,8400,8400,0
|
|
20230620,152100,186311020,8400,8400,8400,8400,0
|
|
20230620,152000,186311020,8400,8400,8400,8400,0
|
|
20230620,151900,186311020,8400,8400,8400,8400,7400
|
|
20230620,151800,124151020,8380,8380,8380,8380,0
|
|
20230620,151700,124151020,8380,8380,8380,8380,0
|
|
20230620,151600,124151020,8380,8380,8380,8380,0
|
|
20230620,151500,124151020,8380,8380,8380,8380,0
|
|
20230620,151400,124151020,8380,8380,8380,8380,0
|
|
20230620,151300,124151020,8380,8380,8380,8380,0
|
|
20230620,151200,124151020,8380,8380,8380,8380,0
|
|
20230620,151100,124151020,8380,8380,8380,8380,0
|
|
20230620,151000,124151020,8380,8380,8380,8380,0
|
|
20230620,150900,124151020,8380,8380,8380,8380,0
|
|
20230620,150800,124151020,8380,8380,8380,8380,382
|
|
20230620,150700,120949860,8380,8380,8380,8380,0
|
|
20230620,150600,120949860,8380,8380,8380,8380,0
|
|
20230620,150500,120949860,8380,8380,8380,8380,0
|
|
20230620,150400,120949860,8380,8380,8380,8380,0
|
|
20230620,150300,120949860,8380,8380,8380,8380,0
|
|
20230620,150200,120949860,8380,8380,8380,8380,6
|
|
20230620,150100,120899580,8370,8370,8370,8370,0
|
|
20230620,150000,120899580,8370,8370,8370,8370,0
|
|
20230620,145900,120899580,8370,8370,8370,8370,0
|
|
20230620,145800,120899580,8370,8370,8370,8370,0
|
|
20230620,145700,120899580,8370,8370,8370,8370,0
|
|
20230620,145600,120899580,8370,8370,8370,8370,20
|
|
20230620,145500,120732180,8370,8370,8370,8370,0
|
|
20230620,145400,120732180,8370,8370,8370,8370,0
|
|
20230620,145300,120732180,8370,8370,8370,8370,0
|
|
20230620,145200,120732180,8370,8370,8370,8370,0
|
|
20230620,145100,120732180,8370,8370,8370,8370,0
|
|
20230620,145000,120732180,8370,8370,8370,8370,0
|
|
20230620,144900,120732180,8370,8370,8370,8370,0
|
|
20230620,144800,120732180,8370,8370,8370,8370,0
|
|
20230620,144700,120732180,8370,8370,8370,8370,0
|
|
20230620,144600,120732180,8370,8370,8370,8370,336
|
|
20230620,144500,117919860,8370,8390,8390,8370,1278
|
|
20230620,144400,107214030,8380,8380,8380,8380,0
|
|
20230620,144300,107214030,8380,8380,8380,8380,5
|
|
20230620,144200,107172130,8380,8380,8380,8380,0
|
|
20230620,144100,107172130,8380,8380,8380,8380,0
|
|
20230620,144000,107172130,8380,8380,8380,8380,0
|
|
20230620,143900,107172130,8380,8380,8380,8380,0
|
|
20230620,143800,107172130,8380,8380,8380,8380,0
|
|
20230620,143700,107172130,8380,8380,8380,8380,0
|
|
20230620,143600,107172130,8380,8380,8380,8380,0
|
|
20230620,143500,107172130,8380,8380,8380,8380,0
|
|
20230620,143400,107172130,8380,8380,8380,8380,0
|
|
20230620,143300,107172130,8380,8380,8380,8380,0
|
|
20230620,143200,107172130,8380,8380,8380,8380,0
|
|
20230620,143100,107172130,8380,8380,8380,8380,0
|
|
20230620,143000,107172130,8380,8380,8380,8380,0
|
|
20230620,142900,107172130,8380,8380,8380,8380,0
|
|
20230620,142800,107172130,8380,8380,8380,8380,0
|
|
20230620,142700,107172130,8380,8380,8380,8380,0
|
|
20230620,142600,107172130,8380,8380,8380,8380,0
|
|
20230620,142500,107172130,8380,8380,8380,8380,0
|
|
20230620,142400,107172130,8380,8380,8380,8380,0
|
|
20230620,142300,107172130,8380,8380,8380,8380,0
|
|
20230620,142200,107172130,8380,8380,8380,8380,0
|
|
20230620,142100,107172130,8380,8380,8380,8380,0
|
|
20230620,142000,107172130,8380,8380,8380,8380,0
|
|
20230620,141900,107172130,8380,8380,8380,8380,0
|
|
20230620,141800,107172130,8380,8380,8380,8380,0
|
|
20230620,141700,107172130,8380,8380,8380,8380,0
|
|
20230620,141600,107172130,8380,8380,8380,8380,0
|
|
20230620,141500,107172130,8380,8380,8380,8380,0
|
|
20230620,141400,107172130,8380,8380,8380,8380,0
|
|
20230620,141300,107172130,8380,8380,8380,8380,0
|
|
20230620,141200,107172130,8380,8380,8380,8380,0
|
|
20230620,141100,107172130,8380,8380,8380,8380,0
|
|
20230620,141000,107172130,8380,8380,8380,8380,10
|
|
20230620,140900,107088330,8380,8380,8380,8380,2
|
|
20230620,140800,107071570,8380,8380,8380,8380,0
|
|
20230620,140700,107071570,8380,8380,8380,8380,17
|
|
20230620,140600,106929110,8380,8380,8380,8380,0
|
|
20230620,140500,106929110,8380,8380,8380,8380,0
|
|
20230620,140400,106929110,8380,8380,8380,8380,0
|
|
20230620,140300,106929110,8380,8380,8380,8380,419
|
|
20230620,140200,103417890,8390,8390,8390,8390,0
|
|
20230620,140100,103417890,8390,8390,8390,8390,0
|
|
20230620,140000,103417890,8390,8390,8390,8390,0
|
|
20230620,135900,103417890,8390,8390,8390,8390,0
|
|
20230620,135800,103417890,8390,8390,8390,8390,0
|
|
20230620,135700,103417890,8390,8390,8390,8390,0
|
|
20230620,135600,103417890,8390,8390,8390,8390,0
|
|
20230620,135500,103417890,8390,8390,8390,8390,0
|
|
20230620,135400,103417890,8390,8390,8390,8390,50
|
|
20230620,135300,102998390,8390,8390,8390,8390,0
|
|
20230620,135200,102998390,8390,8390,8390,8390,0
|
|
20230620,135100,102998390,8390,8390,8390,8390,0
|
|
20230620,135000,102998390,8390,8390,8390,8390,0
|
|
20230620,134900,102998390,8390,8390,8390,8390,0
|
|
20230620,134800,102998390,8390,8390,8390,8390,0
|
|
20230620,134700,102998390,8390,8390,8390,8390,0
|
|
20230620,134600,102998390,8390,8390,8390,8390,0
|
|
20230620,134500,102998390,8390,8390,8390,8390,40
|
|
20230620,134400,102662790,8400,8400,8400,8400,0
|
|
20230620,134300,102662790,8400,8400,8400,8400,0
|
|
20230620,134200,102662790,8400,8400,8400,8400,0
|
|
20230620,134100,102662790,8400,8400,8400,8400,0
|
|
20230620,134000,102662790,8400,8400,8400,8400,0
|
|
20230620,133900,102662790,8400,8400,8400,8400,30
|
|
20230620,133800,102410790,8400,8400,8400,8400,10
|
|
20230620,133700,102326790,8390,8390,8390,8390,0
|
|
20230620,133600,102326790,8390,8390,8390,8390,0
|
|
20230620,133500,102326790,8390,8390,8390,8390,0
|
|
20230620,133400,102326790,8390,8390,8390,8390,0
|
|
20230620,133300,102326790,8390,8390,8390,8390,0
|
|
20230620,133200,102326790,8390,8390,8390,8390,0
|
|
20230620,133100,102326790,8390,8390,8390,8390,0
|
|
20230620,133000,102326790,8390,8390,8390,8390,10
|
|
20230620,132900,102242890,8390,8390,8390,8390,0
|
|
20230620,132800,102242890,8390,8390,8390,8390,0
|
|
20230620,132700,102242890,8390,8390,8390,8390,0
|
|
20230620,132600,102242890,8390,8390,8390,8390,100
|
|
20230620,132500,101403890,8390,8390,8390,8390,0
|
|
20230620,132400,101403890,8390,8390,8390,8390,0
|
|
20230620,132300,101403890,8390,8390,8390,8390,0
|
|
20230620,132200,101403890,8390,8390,8390,8390,0
|
|
20230620,132100,101403890,8390,8390,8390,8390,0
|
|
20230620,132000,101403890,8390,8390,8390,8390,0
|
|
20230620,131900,101403890,8390,8390,8390,8390,2
|
|
20230620,131800,101387110,8390,8390,8390,8390,12
|
|
20230620,131700,101286430,8390,8390,8390,8390,0
|
|
20230620,131600,101286430,8390,8390,8390,8390,0
|
|
20230620,131500,101286430,8390,8390,8390,8390,0
|
|
20230620,131400,101286430,8390,8390,8390,8390,0
|
|
20230620,131300,101286430,8390,8390,8390,8390,0
|
|
20230620,131200,101286430,8390,8390,8390,8390,0
|
|
20230620,131100,101286430,8390,8390,8390,8390,0
|
|
20230620,131000,101286430,8390,8390,8390,8390,1
|
|
20230620,130900,101278040,8380,8380,8380,8380,0
|
|
20230620,130800,101278040,8380,8380,8380,8380,0
|
|
20230620,130700,101278040,8380,8380,8380,8380,0
|
|
20230620,130600,101278040,8380,8380,8380,8380,0
|
|
20230620,130500,101278040,8380,8380,8380,8380,0
|
|
20230620,130400,101278040,8380,8380,8380,8380,0
|
|
20230620,130300,101278040,8380,8380,8380,8380,0
|
|
20230620,130200,101278040,8380,8380,8380,8380,0
|
|
20230620,130100,101278040,8380,8380,8380,8380,0
|
|
20230620,130000,101278040,8380,8380,8380,8380,0
|
|
20230620,125900,101278040,8380,8380,8380,8380,0
|
|
20230620,125800,101278040,8380,8380,8380,8380,0
|
|
20230620,125700,101278040,8380,8380,8380,8380,0
|
|
20230620,125600,101278040,8380,8380,8380,8380,0
|
|
20230620,125500,101278040,8380,8380,8380,8380,0
|
|
20230620,125400,101278040,8380,8380,8380,8380,500
|
|
20230620,125300,97088040,8400,8400,8400,8400,0
|
|
20230620,125200,97088040,8400,8400,8400,8400,0
|
|
20230620,125100,97088040,8400,8400,8400,8400,0
|
|
20230620,125000,97088040,8400,8400,8400,8400,0
|
|
20230620,124900,97088040,8400,8400,8400,8400,0
|
|
20230620,124800,97088040,8400,8400,8400,8400,0
|
|
20230620,124700,97088040,8400,8400,8400,8400,0
|
|
20230620,124600,97088040,8400,8400,8400,8400,0
|
|
20230620,124500,97088040,8400,8400,8400,8400,0
|
|
20230620,124400,97088040,8400,8400,8400,8400,0
|
|
20230620,124300,97088040,8400,8400,8400,8400,1
|
|
20230620,124200,97079640,8390,8390,8390,8390,100
|
|
20230620,124100,96240640,8380,8380,8380,8380,0
|
|
20230620,124000,96240640,8380,8380,8380,8380,0
|
|
20230620,123900,96240640,8380,8380,8380,8380,0
|
|
20230620,123800,96240640,8380,8380,8380,8380,0
|
|
20230620,123700,96240640,8380,8380,8380,8380,0
|
|
20230620,123600,96240640,8380,8380,8380,8380,0
|
|
20230620,123500,96240640,8380,8380,8380,8380,0
|
|
20230620,123400,96240640,8380,8380,8380,8380,0
|
|
20230620,123300,96240640,8380,8380,8380,8380,0
|
|
20230620,123200,96240640,8380,8380,8380,8380,0
|
|
20230620,123100,96240640,8380,8380,8380,8380,0
|
|
20230620,123000,96240640,8380,8380,8380,8380,0
|
|
20230620,122900,96240640,8380,8380,8380,8380,0
|
|
20230620,122800,96240640,8380,8380,8380,8380,0
|
|
20230620,122700,96240640,8380,8380,8380,8380,0
|
|
20230620,122600,96240640,8380,8380,8380,8380,0
|
|
20230620,122500,96240640,8380,8380,8380,8380,0
|
|
20230620,122400,96240640,8380,8380,8380,8380,0
|
|
20230620,122300,96240640,8380,8380,8380,8380,0
|
|
20230620,122200,96240640,8380,8380,8380,8380,0
|
|
20230620,122100,96240640,8380,8380,8380,8380,0
|
|
20230620,122000,96240640,8380,8380,8380,8380,0
|
|
20230620,121900,96240640,8380,8380,8380,8380,0
|
|
20230620,121800,96240640,8380,8380,8380,8380,0
|
|
20230620,121700,96240640,8380,8380,8380,8380,0
|
|
20230620,121600,96240640,8380,8380,8380,8380,0
|
|
20230620,121500,96240640,8380,8380,8380,8380,0
|
|
20230620,121400,96240640,8380,8380,8380,8380,55
|
|
20230620,121300,95779740,8380,8380,8380,8380,100
|
|
20230620,121200,94941740,8370,8370,8370,8370,0
|
|
20230620,121100,94941740,8370,8370,8370,8370,0
|
|
20230620,121000,94941740,8370,8370,8370,8370,0
|
|
20230620,120900,94941740,8370,8370,8370,8370,0
|
|
20230620,120800,94941740,8370,8370,8370,8370,200
|
|
20230620,120700,93267740,8370,8370,8370,8370,600
|
|
20230620,120600,88245740,8370,8370,8370,8370,0
|
|
20230620,120500,88245740,8370,8370,8370,8370,0
|
|
20230620,120400,88245740,8370,8370,8370,8370,0
|
|
20230620,120300,88245740,8370,8370,8370,8370,0
|
|
20230620,120200,88245740,8370,8370,8370,8370,0
|
|
20230620,120100,88245740,8370,8370,8370,8370,10
|
|
20230620,120000,88162040,8370,8370,8370,8370,5
|
|
20230620,115900,88120190,8360,8360,8360,8360,0
|
|
20230620,115800,88120190,8360,8370,8370,8360,21
|
|
20230620,115700,87944430,8370,8370,8370,8370,0
|
|
20230620,115600,87944430,8370,8370,8370,8370,10
|
|
20230620,115500,87860730,8370,8370,8370,8370,0
|
|
20230620,115400,87860730,8370,8370,8370,8370,0
|
|
20230620,115300,87860730,8370,8370,8370,8370,0
|
|
20230620,115200,87860730,8370,8370,8370,8370,0
|
|
20230620,115100,87860730,8370,8370,8370,8370,0
|
|
20230620,115000,87860730,8370,8370,8370,8370,0
|
|
20230620,114900,87860730,8370,8370,8370,8370,437
|
|
20230620,114800,84203040,8370,8370,8370,8370,0
|
|
20230620,114700,84203040,8370,8370,8370,8370,20
|
|
20230620,114600,84035640,8370,8370,8370,8370,0
|
|
20230620,114500,84035640,8370,8370,8370,8370,0
|
|
20230620,114400,84035640,8370,8370,8370,8370,0
|
|
20230620,114300,84035640,8370,8370,8370,8370,0
|
|
20230620,114200,84035640,8370,8370,8370,8370,0
|
|
20230620,114100,84035640,8370,8370,8370,8370,0
|
|
20230620,114000,84035640,8370,8370,8370,8370,0
|
|
20230620,113900,84035640,8370,8370,8370,8370,0
|
|
20230620,113800,84035640,8370,8370,8370,8370,0
|
|
20230620,113700,84035640,8370,8370,8370,8370,0
|
|
20230620,113600,84035640,8370,8370,8370,8370,0
|
|
20230620,113500,84035640,8370,8370,8370,8370,0
|
|
20230620,113400,84035640,8370,8370,8370,8370,2
|
|
20230620,113300,84018900,8370,8370,8370,8370,492
|
|
20230620,113200,79900860,8370,8370,8370,8370,0
|
|
20230620,113100,79900860,8370,8370,8370,8370,100
|
|
20230620,113000,79063860,8390,8390,8390,8390,0
|
|
20230620,112900,79063860,8390,8390,8390,8390,0
|
|
20230620,112800,79063860,8390,8390,8390,8390,0
|
|
20230620,112700,79063860,8390,8390,8390,8390,0
|
|
20230620,112600,79063860,8390,8390,8390,8390,0
|
|
20230620,112500,79063860,8390,8390,8390,8390,0
|
|
20230620,112400,79063860,8390,8390,8390,8390,0
|
|
20230620,112300,79063860,8390,8390,8390,8390,0
|
|
20230620,112200,79063860,8390,8390,8390,8390,0
|
|
20230620,112100,79063860,8390,8390,8390,8390,0
|
|
20230620,112000,79063860,8390,8390,8390,8390,0
|
|
20230620,111900,79063860,8390,8390,8390,8390,1
|
|
20230620,111800,79055470,8390,8390,8390,8390,0
|
|
20230620,111700,79055470,8390,8390,8390,8390,0
|
|
20230620,111600,79055470,8390,8390,8390,8390,0
|
|
20230620,111500,79055470,8390,8390,8390,8390,0
|
|
20230620,111400,79055470,8390,8390,8390,8390,0
|
|
20230620,111300,79055470,8390,8390,8390,8390,0
|
|
20230620,111200,79055470,8390,8390,8390,8390,0
|
|
20230620,111100,79055470,8390,8390,8390,8390,0
|
|
20230620,111000,79055470,8390,8390,8390,8390,0
|
|
20230620,110900,79055470,8390,8390,8390,8390,0
|
|
20230620,110800,79055470,8390,8390,8390,8390,1
|
|
20230620,110700,79047080,8370,8370,8370,8370,0
|
|
20230620,110600,79047080,8370,8370,8370,8370,0
|
|
20230620,110500,79047080,8370,8370,8370,8370,0
|
|
20230620,110400,79047080,8370,8370,8370,8370,0
|
|
20230620,110300,79047080,8370,8370,8370,8370,0
|
|
20230620,110200,79047080,8370,8370,8370,8370,0
|
|
20230620,110100,79047080,8370,8370,8370,8370,0
|
|
20230620,110000,79047080,8370,8370,8370,8370,0
|
|
20230620,105900,79047080,8370,8370,8370,8370,0
|
|
20230620,105800,79047080,8370,8370,8370,8370,0
|
|
20230620,105700,79047080,8370,8370,8370,8370,0
|
|
20230620,105600,79047080,8370,8370,8370,8370,0
|
|
20230620,105500,79047080,8370,8370,8370,8370,0
|
|
20230620,105400,79047080,8370,8370,8370,8370,0
|
|
20230620,105300,79047080,8370,8370,8370,8370,0
|
|
20230620,105200,79047080,8370,8370,8370,8370,0
|
|
20230620,105100,79047080,8370,8370,8370,8370,0
|
|
20230620,105000,79047080,8370,8370,8370,8370,0
|
|
20230620,104900,79047080,8370,8370,8370,8370,0
|
|
20230620,104800,79047080,8370,8370,8370,8370,0
|
|
20230620,104700,79047080,8370,8370,8370,8370,0
|
|
20230620,104600,79047080,8370,8370,8370,8370,0
|
|
20230620,104500,79047080,8370,8370,8370,8370,0
|
|
20230620,104400,79047080,8370,8370,8370,8370,0
|
|
20230620,104300,79047080,8370,8370,8370,8370,0
|
|
20230620,104200,79047080,8370,8370,8370,8370,0
|
|
20230620,104100,79047080,8370,8370,8370,8370,0
|
|
20230620,104000,79047080,8370,8370,8370,8370,0
|
|
20230620,103900,79047080,8370,8370,8370,8370,0
|
|
20230620,103800,79047080,8370,8390,8390,8370,50
|
|
20230620,103700,78628420,8400,8400,8400,8400,0
|
|
20230620,103600,78628420,8400,8400,8400,8400,0
|
|
20230620,103500,78628420,8400,8400,8400,8400,0
|
|
20230620,103400,78628420,8400,8400,8400,8400,0
|
|
20230620,103300,78628420,8400,8400,8400,8400,15
|
|
20230620,103200,78502420,8390,8390,8390,8390,0
|
|
20230620,103100,78502420,8390,8380,8390,8380,1745
|
|
20230620,103000,63861960,8380,8380,8380,8380,1
|
|
20230620,102900,63853580,8380,8380,8380,8380,0
|
|
20230620,102800,63853580,8380,8380,8380,8380,0
|
|
20230620,102700,63853580,8380,8380,8380,8380,0
|
|
20230620,102600,63853580,8380,8380,8380,8380,0
|
|
20230620,102500,63853580,8380,8380,8380,8380,1
|
|
20230620,102400,63845200,8390,8390,8390,8390,0
|
|
20230620,102300,63845200,8390,8380,8390,8380,564
|
|
20230620,102200,59115220,8370,8370,8370,8370,0
|
|
20230620,102100,59115220,8370,8370,8370,8370,0
|
|
20230620,102000,59115220,8370,8370,8370,8370,0
|
|
20230620,101900,59115220,8370,8370,8370,8370,0
|
|
20230620,101800,59115220,8370,8370,8370,8370,0
|
|
20230620,101700,59115220,8370,8370,8370,8370,0
|
|
20230620,101600,59115220,8370,8370,8370,8370,0
|
|
20230620,101500,59115220,8370,8370,8370,8370,0
|
|
20230620,101400,59115220,8370,8370,8370,8370,0
|
|
20230620,101300,59115220,8370,8370,8370,8370,0
|
|
20230620,101200,59115220,8370,8370,8370,8370,0
|
|
20230620,101100,59115220,8370,8370,8370,8370,15
|
|
20230620,101000,58989670,8370,8370,8370,8370,0
|
|
20230620,100900,58989670,8370,8370,8370,8370,0
|
|
20230620,100800,58989670,8370,8370,8370,8370,0
|
|
20230620,100700,58989670,8370,8370,8370,8370,0
|
|
20230620,100600,58989670,8370,8370,8370,8370,300
|
|
20230620,100500,56478670,8370,8360,8370,8360,20
|
|
20230620,100400,56311280,8360,8360,8360,8360,2
|
|
20230620,100300,56294560,8360,8360,8360,8360,1
|
|
20230620,100200,56286200,8360,8360,8360,8360,0
|
|
20230620,100100,56286200,8360,8370,8370,8360,680
|
|
20230620,100000,50601300,8370,8370,8370,8370,4
|
|
20230620,095900,50567820,8370,8370,8370,8370,1
|
|
20230620,095800,50559450,8370,8370,8370,8370,0
|
|
20230620,095700,50559450,8370,8370,8370,8370,0
|
|
20230620,095600,50559450,8370,8370,8370,8370,0
|
|
20230620,095500,50559450,8370,8370,8370,8370,0
|
|
20230620,095400,50559450,8370,8370,8370,8370,0
|
|
20230620,095300,50559450,8370,8370,8370,8370,0
|
|
20230620,095200,50559450,8370,8370,8370,8370,0
|
|
20230620,095100,50559450,8370,8370,8370,8370,11
|
|
20230620,095000,50467380,8370,8370,8370,8370,19
|
|
20230620,094900,50308350,8370,8370,8370,8370,1
|
|
20230620,094800,50299980,8370,8370,8370,8370,0
|
|
20230620,094700,50299980,8370,8370,8370,8370,140
|
|
20230620,094600,49128180,8360,8360,8360,8360,0
|
|
20230620,094500,49128180,8360,8360,8360,8360,0
|
|
20230620,094400,49128180,8360,8360,8360,8360,0
|
|
20230620,094300,49128180,8360,8360,8360,8360,0
|
|
20230620,094200,49128180,8360,8360,8360,8360,10
|
|
20230620,094100,49044580,8360,8360,8360,8360,0
|
|
20230620,094000,49044580,8360,8360,8360,8360,0
|
|
20230620,093900,49044580,8360,8360,8360,8360,0
|
|
20230620,093800,49044580,8360,8360,8360,8360,6
|
|
20230620,093700,48994420,8370,8370,8370,8360,98
|
|
20230620,093600,48174210,8370,8370,8370,8370,1
|
|
20230620,093500,48165840,8370,8370,8370,8370,0
|
|
20230620,093400,48165840,8370,8370,8370,8370,0
|
|
20230620,093300,48165840,8370,8370,8370,8370,1
|
|
20230620,093200,48157470,8370,8370,8370,8370,0
|
|
20230620,093100,48157470,8370,8370,8370,8370,1
|
|
20230620,093000,48149100,8370,8370,8370,8370,3
|
|
20230620,092900,48123990,8370,8370,8370,8370,1
|
|
20230620,092800,48115620,8370,8370,8370,8370,0
|
|
20230620,092700,48115620,8370,8370,8370,8370,0
|
|
20230620,092600,48115620,8370,8370,8370,8370,0
|
|
20230620,092500,48115620,8370,8370,8370,8370,3
|
|
20230620,092400,48090510,8360,8360,8360,8360,0
|
|
20230620,092300,48090510,8360,8360,8360,8360,0
|
|
20230620,092200,48090510,8360,8360,8360,8360,0
|
|
20230620,092100,48090510,8360,8360,8360,8360,64
|
|
20230620,092000,47555470,8370,8360,8370,8360,1601
|
|
20230620,091900,34171100,8380,8390,8390,8380,4
|
|
20230620,091800,34137560,8400,8400,8400,8400,914
|
|
20230620,091700,26459960,8400,8400,8400,8400,0
|
|
20230620,091600,26459960,8400,8400,8400,8400,314
|
|
20230620,091500,23822360,8400,8430,8430,8400,1429
|
|
20230620,091400,11796300,8430,8460,8460,8430,1045
|
|
20230620,091300,2973930,8450,8450,8450,8450,0
|
|
20230620,091200,2973930,8450,8450,8450,8450,0
|
|
20230620,091100,2973930,8450,8450,8450,8450,0
|
|
20230620,091000,2973930,8450,8450,8450,8450,0
|
|
20230620,090900,2973930,8450,8450,8450,8450,0
|
|
20230620,090800,2973930,8450,8450,8450,8450,0
|
|
20230620,090700,2973930,8450,8450,8450,8450,0
|
|
20230620,090600,2973930,8450,8450,8450,8450,15
|
|
20230620,090500,2847180,8450,8450,8450,8450,0
|
|
20230620,090400,2847180,8450,8450,8450,8450,50
|
|
20230620,090300,2424680,8450,8450,8450,8450,240
|
|
20230620,090200,396680,8440,8440,8440,8440,0
|
|
20230620,090100,396680,8440,8440,8440,8440,0
|
|
20230620,090000,396680,8440,8440,8440,8440,47
|