641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193800,102743510,8710,8710,8710,8710,21
|
|
20230620,193700,102743510,8710,8710,8710,8710,0
|
|
20230620,193600,102743510,8710,8710,8710,8710,0
|
|
20230620,193500,102743510,8710,8710,8710,8710,0
|
|
20230620,193400,102743510,8710,8710,8710,8710,0
|
|
20230620,193300,102743510,8710,8710,8710,8710,0
|
|
20230620,193200,102743510,8710,8710,8710,8710,0
|
|
20230620,193100,102743510,8710,8710,8710,8710,0
|
|
20230620,193000,102743510,8710,8710,8710,8710,0
|
|
20230620,192900,102743510,8710,8710,8710,8710,0
|
|
20230620,192800,102743510,8710,8710,8710,8710,0
|
|
20230620,192700,102743510,8710,8710,8710,8710,0
|
|
20230620,192600,102743510,8710,8710,8710,8710,0
|
|
20230620,192500,102743510,8710,8710,8710,8710,0
|
|
20230620,192400,102743510,8710,8710,8710,8710,0
|
|
20230620,192300,102743510,8710,8710,8710,8710,0
|
|
20230620,192200,102743510,8710,8710,8710,8710,0
|
|
20230620,192100,102743510,8710,8710,8710,8710,0
|
|
20230620,192000,102743510,8710,8710,8710,8710,0
|
|
20230620,191900,102743510,8710,8710,8710,8710,0
|
|
20230620,191800,102743510,8710,8710,8710,8710,0
|
|
20230620,191700,102743510,8710,8710,8710,8710,0
|
|
20230620,191600,102743510,8710,8710,8710,8710,0
|
|
20230620,191500,102743510,8710,8710,8710,8710,0
|
|
20230620,191400,102743510,8710,8710,8710,8710,0
|
|
20230620,191300,102743510,8710,8710,8710,8710,0
|
|
20230620,191200,102743510,8710,8710,8710,8710,0
|
|
20230620,191100,102743510,8710,8710,8710,8710,0
|
|
20230620,191000,102743510,8710,8710,8710,8710,0
|
|
20230620,190900,102743510,8710,8710,8710,8710,0
|
|
20230620,190800,102743510,8710,8710,8710,8710,21
|
|
20230620,190700,102743510,8710,8710,8710,8710,0
|
|
20230620,190600,102743510,8710,8710,8710,8710,0
|
|
20230620,190500,102743510,8710,8710,8710,8710,0
|
|
20230620,190400,102743510,8710,8710,8710,8710,0
|
|
20230620,190300,102743510,8710,8710,8710,8710,0
|
|
20230620,190200,102743510,8710,8710,8710,8710,0
|
|
20230620,190100,102743510,8710,8710,8710,8710,0
|
|
20230620,190000,102743510,8710,8710,8710,8710,0
|
|
20230620,185900,102743510,8710,8710,8710,8710,0
|
|
20230620,185800,102743510,8710,8710,8710,8710,0
|
|
20230620,185700,102743510,8710,8710,8710,8710,0
|
|
20230620,185600,102743510,8710,8710,8710,8710,0
|
|
20230620,185500,102743510,8710,8710,8710,8710,0
|
|
20230620,185400,102743510,8710,8710,8710,8710,0
|
|
20230620,185300,102743510,8710,8710,8710,8710,0
|
|
20230620,185200,102743510,8710,8710,8710,8710,0
|
|
20230620,185100,102743510,8710,8710,8710,8710,0
|
|
20230620,185000,102743510,8710,8710,8710,8710,0
|
|
20230620,184900,102743510,8710,8710,8710,8710,0
|
|
20230620,184800,102743510,8710,8710,8710,8710,0
|
|
20230620,184700,102743510,8710,8710,8710,8710,0
|
|
20230620,184600,102743510,8710,8710,8710,8710,0
|
|
20230620,184500,102743510,8710,8710,8710,8710,0
|
|
20230620,184400,102743510,8710,8710,8710,8710,0
|
|
20230620,184300,102743510,8710,8710,8710,8710,0
|
|
20230620,184200,102743510,8710,8710,8710,8710,0
|
|
20230620,184100,102743510,8710,8710,8710,8710,0
|
|
20230620,184000,102743510,8710,8710,8710,8710,0
|
|
20230620,183900,102743510,8710,8710,8710,8710,0
|
|
20230620,183800,102743510,8710,8710,8710,8710,21
|
|
20230620,183700,102743510,8710,8710,8710,8710,0
|
|
20230620,183600,102743510,8710,8710,8710,8710,0
|
|
20230620,183500,102743510,8710,8710,8710,8710,0
|
|
20230620,183400,102743510,8710,8710,8710,8710,0
|
|
20230620,183300,102743510,8710,8710,8710,8710,0
|
|
20230620,183200,102743510,8710,8710,8710,8710,0
|
|
20230620,183100,102743510,8710,8710,8710,8710,0
|
|
20230620,183000,102743510,8710,8710,8710,8710,0
|
|
20230620,182900,102743510,8710,8710,8710,8710,0
|
|
20230620,182800,102743510,8710,8710,8710,8710,0
|
|
20230620,182700,102743510,8710,8710,8710,8710,0
|
|
20230620,182600,102743510,8710,8710,8710,8710,0
|
|
20230620,182500,102743510,8710,8710,8710,8710,0
|
|
20230620,182400,102743510,8710,8710,8710,8710,0
|
|
20230620,182300,102743510,8710,8710,8710,8710,0
|
|
20230620,182200,102743510,8710,8710,8710,8710,0
|
|
20230620,182100,102743510,8710,8710,8710,8710,0
|
|
20230620,182000,102743510,8710,8710,8710,8710,0
|
|
20230620,181900,102743510,8710,8710,8710,8710,0
|
|
20230620,181800,102743510,8710,8710,8710,8710,0
|
|
20230620,181700,102743510,8710,8710,8710,8710,0
|
|
20230620,181600,102743510,8710,8710,8710,8710,0
|
|
20230620,181500,102743510,8710,8710,8710,8710,0
|
|
20230620,181400,102743510,8710,8710,8710,8710,0
|
|
20230620,181300,102743510,8710,8710,8710,8710,0
|
|
20230620,181200,102743510,8710,8710,8710,8710,0
|
|
20230620,181100,102743510,8710,8710,8710,8710,0
|
|
20230620,181000,102743510,8710,8710,8710,8710,0
|
|
20230620,180900,102743510,8710,8710,8710,8710,0
|
|
20230620,180800,102743510,8710,8710,8710,8710,21
|
|
20230620,180700,102743510,8710,8710,8710,8710,0
|
|
20230620,180600,102743510,8710,8710,8710,8710,0
|
|
20230620,180500,102743510,8710,8710,8710,8710,0
|
|
20230620,180400,102743510,8710,8710,8710,8710,0
|
|
20230620,180300,102743510,8710,8710,8710,8710,0
|
|
20230620,180200,102743510,8710,8710,8710,8710,0
|
|
20230620,180100,102743510,8710,8710,8710,8710,0
|
|
20230620,180000,102743510,8710,8710,8710,8710,0
|
|
20230620,175900,102743510,8710,8710,8710,8710,0
|
|
20230620,175800,102743510,8710,8710,8710,8710,0
|
|
20230620,175700,102743510,8710,8710,8710,8710,0
|
|
20230620,175600,102743510,8710,8710,8710,8710,0
|
|
20230620,175500,102743510,8710,8710,8710,8710,0
|
|
20230620,175400,102743510,8710,8710,8710,8710,0
|
|
20230620,175300,102743510,8710,8710,8710,8710,0
|
|
20230620,175200,102743510,8710,8710,8710,8710,0
|
|
20230620,175100,102743510,8710,8710,8710,8710,0
|
|
20230620,175000,102743510,8710,8710,8710,8710,0
|
|
20230620,174900,102743510,8710,8710,8710,8710,0
|
|
20230620,174800,102743510,8710,8710,8710,8710,0
|
|
20230620,174700,102743510,8710,8710,8710,8710,0
|
|
20230620,174600,102743510,8710,8710,8710,8710,0
|
|
20230620,174500,102743510,8710,8710,8710,8710,0
|
|
20230620,174400,102743510,8710,8710,8710,8710,0
|
|
20230620,174300,102743510,8710,8710,8710,8710,0
|
|
20230620,174200,102743510,8710,8710,8710,8710,0
|
|
20230620,174100,102743510,8710,8710,8710,8710,0
|
|
20230620,174000,102743510,8710,8710,8710,8710,0
|
|
20230620,173900,102743510,8710,8710,8710,8710,0
|
|
20230620,173800,102743510,8710,8710,8710,8710,21
|
|
20230620,173700,102743510,8710,8710,8710,8710,0
|
|
20230620,173600,102743510,8710,8710,8710,8710,0
|
|
20230620,173500,102743510,8710,8710,8710,8710,0
|
|
20230620,173400,102743510,8710,8710,8710,8710,0
|
|
20230620,173300,102743510,8710,8710,8710,8710,0
|
|
20230620,173200,102743510,8710,8710,8710,8710,0
|
|
20230620,173100,102743510,8710,8710,8710,8710,0
|
|
20230620,173000,102743510,8710,8710,8710,8710,0
|
|
20230620,172900,102743510,8710,8710,8710,8710,0
|
|
20230620,172800,102743510,8710,8710,8710,8710,0
|
|
20230620,172700,102743510,8710,8710,8710,8710,0
|
|
20230620,172600,102743510,8710,8710,8710,8710,0
|
|
20230620,172500,102743510,8710,8710,8710,8710,0
|
|
20230620,172400,102743510,8710,8710,8710,8710,0
|
|
20230620,172300,102743510,8710,8710,8710,8710,0
|
|
20230620,172200,102743510,8710,8710,8710,8710,0
|
|
20230620,172100,102743510,8710,8710,8710,8710,0
|
|
20230620,172000,102743510,8710,8710,8710,8710,0
|
|
20230620,171900,102743510,8710,8710,8710,8710,0
|
|
20230620,171800,102743510,8710,8710,8710,8710,0
|
|
20230620,171700,102743510,8710,8710,8710,8710,0
|
|
20230620,171600,102743510,8710,8710,8710,8710,0
|
|
20230620,171500,102743510,8710,8710,8710,8710,0
|
|
20230620,171400,102743510,8710,8710,8710,8710,0
|
|
20230620,171300,102743510,8710,8710,8710,8710,0
|
|
20230620,171200,102743510,8710,8710,8710,8710,0
|
|
20230620,171100,102743510,8710,8710,8710,8710,0
|
|
20230620,171000,102743510,8710,8710,8710,8710,0
|
|
20230620,170900,102743510,8710,8710,8710,8710,0
|
|
20230620,170800,102743510,8710,8710,8710,8710,21
|
|
20230620,170700,102743510,8710,8710,8710,8710,0
|
|
20230620,170600,102743510,8710,8710,8710,8710,0
|
|
20230620,170500,102743510,8710,8710,8710,8710,0
|
|
20230620,170400,102743510,8710,8710,8710,8710,0
|
|
20230620,170300,102743510,8710,8710,8710,8710,0
|
|
20230620,170200,102743510,8710,8710,8710,8710,0
|
|
20230620,170100,102743510,8710,8710,8710,8710,0
|
|
20230620,170000,102743510,8710,8710,8710,8710,0
|
|
20230620,165900,102743510,8710,8710,8710,8710,0
|
|
20230620,165800,102743510,8710,8710,8710,8710,0
|
|
20230620,165700,102743510,8710,8710,8710,8710,0
|
|
20230620,165600,102743510,8710,8710,8710,8710,0
|
|
20230620,165500,102743510,8710,8710,8710,8710,0
|
|
20230620,165400,102743510,8710,8710,8710,8710,0
|
|
20230620,165300,102743510,8710,8710,8710,8710,0
|
|
20230620,165200,102743510,8710,8710,8710,8710,0
|
|
20230620,165100,102743510,8710,8710,8710,8710,0
|
|
20230620,165000,102743510,8710,8710,8710,8710,0
|
|
20230620,164900,102743510,8710,8710,8710,8710,0
|
|
20230620,164800,102743510,8710,8710,8710,8710,0
|
|
20230620,164700,102743510,8710,8710,8710,8710,0
|
|
20230620,164600,102743510,8710,8710,8710,8710,0
|
|
20230620,164500,102743510,8710,8710,8710,8710,0
|
|
20230620,164400,102743510,8710,8710,8710,8710,0
|
|
20230620,164300,102743510,8710,8710,8710,8710,0
|
|
20230620,164200,102743510,8710,8710,8710,8710,0
|
|
20230620,164100,102743510,8710,8710,8710,8710,0
|
|
20230620,164000,102743510,8710,8710,8710,8710,0
|
|
20230620,163900,102743510,8710,8710,8710,8710,0
|
|
20230620,163800,102743510,8710,8710,8710,8710,21
|
|
20230620,163700,102743510,8710,8710,8710,8710,0
|
|
20230620,163600,102743510,8710,8710,8710,8710,0
|
|
20230620,163500,102743510,8710,8710,8710,8710,0
|
|
20230620,163400,102743510,8710,8710,8710,8710,0
|
|
20230620,163300,102743510,8710,8710,8710,8710,0
|
|
20230620,163200,102743510,8710,8710,8710,8710,0
|
|
20230620,163100,102743510,8710,8710,8710,8710,0
|
|
20230620,163000,102743510,8710,8710,8710,8710,0
|
|
20230620,162900,102743510,8710,8710,8710,8710,0
|
|
20230620,162800,102743510,8710,8710,8710,8710,0
|
|
20230620,162700,102743510,8710,8710,8710,8710,0
|
|
20230620,162600,102743510,8710,8710,8710,8710,0
|
|
20230620,162500,102743510,8710,8710,8710,8710,0
|
|
20230620,162400,102743510,8710,8710,8710,8710,0
|
|
20230620,162300,102743510,8710,8710,8710,8710,0
|
|
20230620,162200,102743510,8710,8710,8710,8710,0
|
|
20230620,162100,102743510,8710,8710,8710,8710,0
|
|
20230620,162000,102743510,8710,8710,8710,8710,0
|
|
20230620,161900,102743510,8710,8710,8710,8710,0
|
|
20230620,161800,102743510,8710,8710,8710,8710,0
|
|
20230620,161700,102743510,8710,8710,8710,8710,0
|
|
20230620,161600,102743510,8710,8710,8710,8710,0
|
|
20230620,161500,102743510,8710,8710,8710,8710,0
|
|
20230620,161400,102743510,8710,8710,8710,8710,0
|
|
20230620,161300,102743510,8710,8710,8710,8710,0
|
|
20230620,161200,102743510,8710,8710,8710,8710,0
|
|
20230620,161100,102743510,8710,8710,8710,8710,0
|
|
20230620,161000,102743510,8710,8710,8710,8710,0
|
|
20230620,160900,102743510,8710,8710,8710,8710,0
|
|
20230620,160800,102743510,8710,8710,8710,8710,21
|
|
20230620,160700,102743510,8710,8710,8710,8710,0
|
|
20230620,160600,102743510,8710,8710,8710,8710,0
|
|
20230620,160500,102743510,8710,8710,8710,8710,0
|
|
20230620,160400,102743510,8710,8710,8710,8710,0
|
|
20230620,160300,102743510,8710,8710,8710,8710,0
|
|
20230620,160200,102743510,8710,8710,8710,8710,0
|
|
20230620,160100,102743510,8710,8710,8710,8710,0
|
|
20230620,160000,102743510,8710,8710,8710,8710,0
|
|
20230620,155900,102743510,8710,8710,8710,8710,0
|
|
20230620,155800,102743510,8710,8710,8710,8710,0
|
|
20230620,155700,102743510,8710,8710,8710,8710,0
|
|
20230620,155600,102743510,8710,8710,8710,8710,0
|
|
20230620,155500,102743510,8710,8710,8710,8710,0
|
|
20230620,155400,102743510,8710,8710,8710,8710,0
|
|
20230620,155300,102743510,8710,8710,8710,8710,0
|
|
20230620,155200,102743510,8710,8710,8710,8710,0
|
|
20230620,155100,102743510,8710,8710,8710,8710,0
|
|
20230620,155000,102743510,8710,8710,8710,8710,0
|
|
20230620,154900,102743510,8710,8710,8710,8710,0
|
|
20230620,154800,102743510,8710,8710,8710,8710,0
|
|
20230620,154700,102743510,8710,8710,8710,8710,0
|
|
20230620,154600,102743510,8710,8710,8710,8710,0
|
|
20230620,154500,102743510,8710,8710,8710,8710,0
|
|
20230620,154400,102743510,8710,8710,8710,8710,0
|
|
20230620,154300,102743510,8710,8710,8710,8710,0
|
|
20230620,154200,102743510,8710,8710,8710,8710,0
|
|
20230620,154100,102743510,8710,8710,8710,8710,0
|
|
20230620,154000,102743510,8710,8710,8710,8710,0
|
|
20230620,153900,102743510,8710,8710,8710,8710,0
|
|
20230620,153800,102743510,8710,8710,8710,8710,21
|
|
20230620,153700,102743510,8710,8710,8710,8710,0
|
|
20230620,153600,102743510,8710,8710,8710,8710,0
|
|
20230620,153500,102743510,8710,8710,8710,8710,0
|
|
20230620,153400,102743510,8710,8710,8710,8710,0
|
|
20230620,153300,102743510,8710,8710,8710,8710,0
|
|
20230620,153200,102743510,8710,8710,8710,8710,0
|
|
20230620,153100,102743510,8710,8710,8710,8710,0
|
|
20230620,153000,102743510,8710,8710,8710,8710,21
|
|
20230620,152900,102560600,8700,8700,8700,8700,0
|
|
20230620,152800,102560600,8700,8700,8700,8700,0
|
|
20230620,152700,102560600,8700,8700,8700,8700,0
|
|
20230620,152600,102560600,8700,8700,8700,8700,0
|
|
20230620,152500,102560600,8700,8700,8700,8700,0
|
|
20230620,152400,102560600,8700,8700,8700,8700,0
|
|
20230620,152300,102560600,8700,8700,8700,8700,0
|
|
20230620,152200,102560600,8700,8700,8700,8700,0
|
|
20230620,152100,102560600,8700,8700,8700,8700,0
|
|
20230620,152000,102560600,8700,8700,8700,8700,0
|
|
20230620,151900,102560600,8700,8700,8700,8700,539
|
|
20230620,151800,97871300,8690,8700,8700,8690,115
|
|
20230620,151700,96870950,8690,8690,8690,8690,0
|
|
20230620,151600,96870950,8690,8690,8690,8690,0
|
|
20230620,151500,96870950,8690,8690,8690,8690,0
|
|
20230620,151400,96870950,8690,8690,8690,8690,0
|
|
20230620,151300,96870950,8690,8690,8690,8690,0
|
|
20230620,151200,96870950,8690,8690,8690,8690,0
|
|
20230620,151100,96870950,8690,8690,8690,8690,1
|
|
20230620,151000,96862260,8700,8700,8700,8700,0
|
|
20230620,150900,96862260,8700,8700,8700,8700,0
|
|
20230620,150800,96862260,8700,8700,8700,8700,101
|
|
20230620,150700,95983560,8700,8700,8700,8700,0
|
|
20230620,150600,95983560,8700,8700,8700,8700,0
|
|
20230620,150500,95983560,8700,8700,8700,8700,0
|
|
20230620,150400,95983560,8700,8700,8700,8700,104
|
|
20230620,150300,95078760,8690,8690,8690,8690,17
|
|
20230620,150200,94931030,8700,8700,8700,8700,30
|
|
20230620,150100,94670030,8690,8690,8690,8690,0
|
|
20230620,150000,94670030,8690,8690,8690,8690,0
|
|
20230620,145900,94670030,8690,8690,8690,8690,0
|
|
20230620,145800,94670030,8690,8690,8690,8690,0
|
|
20230620,145700,94670030,8690,8690,8690,8690,0
|
|
20230620,145600,94670030,8690,8690,8690,8690,0
|
|
20230620,145500,94670030,8690,8690,8690,8690,0
|
|
20230620,145400,94670030,8690,8690,8690,8690,0
|
|
20230620,145300,94670030,8690,8690,8690,8690,0
|
|
20230620,145200,94670030,8690,8690,8690,8690,0
|
|
20230620,145100,94670030,8690,8690,8690,8690,0
|
|
20230620,145000,94670030,8690,8690,8690,8690,103
|
|
20230620,144900,93774960,8710,8710,8710,8710,0
|
|
20230620,144800,93774960,8710,8710,8710,8710,0
|
|
20230620,144700,93774960,8710,8710,8710,8710,0
|
|
20230620,144600,93774960,8710,8710,8710,8710,0
|
|
20230620,144500,93774960,8710,8710,8710,8710,0
|
|
20230620,144400,93774960,8710,8710,8710,8710,0
|
|
20230620,144300,93774960,8710,8710,8710,8710,40
|
|
20230620,144200,93426560,8710,8710,8710,8710,3
|
|
20230620,144100,93400430,8690,8690,8690,8690,0
|
|
20230620,144000,93400430,8690,8690,8690,8690,0
|
|
20230620,143900,93400430,8690,8690,8690,8690,100
|
|
20230620,143800,92531430,8670,8670,8670,8670,100
|
|
20230620,143700,91664430,8670,8670,8670,8670,0
|
|
20230620,143600,91664430,8670,8670,8670,8670,0
|
|
20230620,143500,91664430,8670,8670,8670,8670,0
|
|
20230620,143400,91664430,8670,8670,8670,8670,0
|
|
20230620,143300,91664430,8670,8710,8710,8670,1328
|
|
20230620,143200,80138000,8710,8710,8710,8710,0
|
|
20230620,143100,80138000,8710,8710,8710,8710,0
|
|
20230620,143000,80138000,8710,8710,8710,8710,0
|
|
20230620,142900,80138000,8710,8710,8710,8710,54
|
|
20230620,142800,79667660,8710,8710,8710,8710,0
|
|
20230620,142700,79667660,8710,8710,8710,8710,0
|
|
20230620,142600,79667660,8710,8710,8710,8710,3
|
|
20230620,142500,79641530,8710,8710,8710,8710,21
|
|
20230620,142400,79458620,8690,8690,8690,8690,100
|
|
20230620,142300,78589620,8680,8680,8680,8680,0
|
|
20230620,142200,78589620,8680,8680,8680,8680,0
|
|
20230620,142100,78589620,8680,8680,8680,8680,0
|
|
20230620,142000,78589620,8680,8680,8680,8680,0
|
|
20230620,141900,78589620,8680,8680,8680,8680,0
|
|
20230620,141800,78589620,8680,8680,8680,8680,15
|
|
20230620,141700,78459420,8690,8690,8690,8690,0
|
|
20230620,141600,78459420,8690,8690,8690,8690,0
|
|
20230620,141500,78459420,8690,8690,8690,8690,0
|
|
20230620,141400,78459420,8690,8690,8690,8690,0
|
|
20230620,141300,78459420,8690,8690,8690,8690,4
|
|
20230620,141200,78424660,8690,8690,8690,8690,0
|
|
20230620,141100,78424660,8690,8700,8700,8690,2
|
|
20230620,141000,78407270,8690,8690,8690,8690,2
|
|
20230620,140900,78389890,8690,8690,8690,8690,0
|
|
20230620,140800,78389890,8690,8690,8690,8690,0
|
|
20230620,140700,78389890,8690,8690,8690,8690,3
|
|
20230620,140600,78363820,8690,8690,8690,8690,10
|
|
20230620,140500,78276920,8680,8680,8680,8680,300
|
|
20230620,140400,75672920,8680,8680,8680,8680,0
|
|
20230620,140300,75672920,8680,8680,8680,8680,0
|
|
20230620,140200,75672920,8680,8680,8680,8680,112
|
|
20230620,140100,74700760,8690,8690,8690,8690,35
|
|
20230620,140000,74396610,8700,8700,8700,8700,0
|
|
20230620,135900,74396610,8700,8700,8700,8700,0
|
|
20230620,135800,74396610,8700,8700,8700,8700,0
|
|
20230620,135700,74396610,8700,8700,8700,8700,1
|
|
20230620,135600,74387910,8690,8690,8690,8690,0
|
|
20230620,135500,74387910,8690,8690,8690,8690,5
|
|
20230620,135400,74344460,8680,8680,8680,8680,0
|
|
20230620,135300,74344460,8680,8680,8680,8680,819
|
|
20230620,135200,67235540,8670,8670,8670,8670,0
|
|
20230620,135100,67235540,8670,8670,8670,8670,414
|
|
20230620,135000,63646160,8670,8670,8670,8670,0
|
|
20230620,134900,63646160,8670,8670,8670,8670,0
|
|
20230620,134800,63646160,8670,8670,8670,8670,68
|
|
20230620,134700,63056600,8670,8670,8670,8670,0
|
|
20230620,134600,63056600,8670,8670,8670,8670,0
|
|
20230620,134500,63056600,8670,8670,8670,8670,8
|
|
20230620,134400,62987240,8670,8660,8670,8660,31
|
|
20230620,134300,62718770,8670,8670,8670,8670,0
|
|
20230620,134200,62718770,8670,8670,8670,8670,0
|
|
20230620,134100,62718770,8670,8670,8670,8670,19
|
|
20230620,134000,62554040,8670,8670,8670,8670,0
|
|
20230620,133900,62554040,8670,8670,8670,8670,3
|
|
20230620,133800,62528030,8670,8670,8670,8670,100
|
|
20230620,133700,61661030,8670,8670,8670,8670,3
|
|
20230620,133600,61635020,8660,8660,8660,8660,2
|
|
20230620,133500,61617700,8660,8660,8660,8660,0
|
|
20230620,133400,61617700,8660,8660,8660,8660,0
|
|
20230620,133300,61617700,8660,8660,8660,8660,0
|
|
20230620,133200,61617700,8660,8670,8670,8660,300
|
|
20230620,133100,59019600,8670,8670,8670,8670,0
|
|
20230620,133000,59019600,8670,8670,8670,8670,0
|
|
20230620,132900,59019600,8670,8670,8670,8670,20
|
|
20230620,132800,58846200,8670,8670,8670,8670,0
|
|
20230620,132700,58846200,8670,8670,8670,8670,1
|
|
20230620,132600,58837530,8670,8670,8670,8670,2
|
|
20230620,132500,58820190,8670,8670,8670,8670,4
|
|
20230620,132400,58785510,8670,8670,8670,8670,0
|
|
20230620,132300,58785510,8670,8670,8670,8670,3
|
|
20230620,132200,58759500,8670,8670,8670,8670,10
|
|
20230620,132100,58672800,8650,8650,8650,8650,0
|
|
20230620,132000,58672800,8650,8650,8650,8650,0
|
|
20230620,131900,58672800,8650,8650,8650,8650,0
|
|
20230620,131800,58672800,8650,8650,8650,8650,0
|
|
20230620,131700,58672800,8650,8650,8650,8650,0
|
|
20230620,131600,58672800,8650,8650,8650,8650,0
|
|
20230620,131500,58672800,8650,8650,8650,8650,0
|
|
20230620,131400,58672800,8650,8650,8650,8650,0
|
|
20230620,131300,58672800,8650,8650,8650,8650,78
|
|
20230620,131200,57998100,8650,8650,8650,8650,1
|
|
20230620,131100,57989450,8660,8660,8660,8660,0
|
|
20230620,131000,57989450,8660,8660,8660,8660,2
|
|
20230620,130900,57972130,8660,8660,8660,8660,0
|
|
20230620,130800,57972130,8660,8660,8660,8660,29
|
|
20230620,130700,57720990,8670,8670,8670,8670,2
|
|
20230620,130600,57703650,8670,8670,8670,8670,0
|
|
20230620,130500,57703650,8670,8670,8670,8670,4
|
|
20230620,130400,57668970,8670,8670,8670,8670,0
|
|
20230620,130300,57668970,8670,8670,8670,8670,0
|
|
20230620,130200,57668970,8670,8670,8670,8670,0
|
|
20230620,130100,57668970,8670,8670,8670,8670,0
|
|
20230620,130000,57668970,8670,8670,8670,8670,0
|
|
20230620,125900,57668970,8670,8670,8670,8670,0
|
|
20230620,125800,57668970,8670,8670,8670,8670,0
|
|
20230620,125700,57668970,8670,8670,8670,8670,12
|
|
20230620,125600,57564930,8670,8670,8670,8670,0
|
|
20230620,125500,57564930,8670,8670,8670,8670,160
|
|
20230620,125400,56177730,8660,8660,8660,8660,0
|
|
20230620,125300,56177730,8660,8660,8660,8660,0
|
|
20230620,125200,56177730,8660,8660,8660,8660,0
|
|
20230620,125100,56177730,8660,8660,8660,8660,0
|
|
20230620,125000,56177730,8660,8660,8660,8660,90
|
|
20230620,124900,55398330,8660,8660,8660,8660,0
|
|
20230620,124800,55398330,8660,8660,8660,8660,0
|
|
20230620,124700,55398330,8660,8660,8660,8660,0
|
|
20230620,124600,55398330,8660,8660,8660,8660,1
|
|
20230620,124500,55389670,8650,8650,8650,8650,0
|
|
20230620,124400,55389670,8650,8650,8650,8650,0
|
|
20230620,124300,55389670,8650,8650,8650,8650,0
|
|
20230620,124200,55389670,8650,8650,8650,8650,0
|
|
20230620,124100,55389670,8650,8650,8650,8650,0
|
|
20230620,124000,55389670,8650,8650,8650,8650,0
|
|
20230620,123900,55389670,8650,8650,8650,8650,3
|
|
20230620,123800,55363720,8650,8650,8650,8650,0
|
|
20230620,123700,55363720,8650,8650,8650,8650,8
|
|
20230620,123600,55294520,8650,8650,8650,8650,0
|
|
20230620,123500,55294520,8650,8650,8650,8650,0
|
|
20230620,123400,55294520,8650,8650,8650,8650,0
|
|
20230620,123300,55294520,8650,8650,8650,8650,86
|
|
20230620,123200,54550620,8650,8650,8650,8650,44
|
|
20230620,123100,54170020,8650,8650,8650,8650,0
|
|
20230620,123000,54170020,8650,8650,8650,8650,4
|
|
20230620,122900,54135420,8650,8650,8650,8650,0
|
|
20230620,122800,54135420,8650,8650,8650,8650,0
|
|
20230620,122700,54135420,8650,8650,8650,8650,0
|
|
20230620,122600,54135420,8650,8650,8650,8650,0
|
|
20230620,122500,54135420,8650,8650,8650,8650,0
|
|
20230620,122400,54135420,8650,8650,8650,8650,0
|
|
20230620,122300,54135420,8650,8650,8650,8650,0
|
|
20230620,122200,54135420,8650,8650,8650,8650,0
|
|
20230620,122100,54135420,8650,8650,8650,8650,0
|
|
20230620,122000,54135420,8650,8650,8650,8650,0
|
|
20230620,121900,54135420,8650,8650,8650,8650,0
|
|
20230620,121800,54135420,8650,8650,8650,8650,0
|
|
20230620,121700,54135420,8650,8650,8650,8650,0
|
|
20230620,121600,54135420,8650,8650,8650,8650,0
|
|
20230620,121500,54135420,8650,8650,8650,8650,1
|
|
20230620,121400,54126770,8650,8650,8650,8650,3
|
|
20230620,121300,54100820,8650,8650,8650,8650,1
|
|
20230620,121200,54092170,8650,8650,8650,8650,0
|
|
20230620,121100,54092170,8650,8650,8650,8650,0
|
|
20230620,121000,54092170,8650,8650,8650,8650,1
|
|
20230620,120900,54083520,8650,8650,8650,8650,2
|
|
20230620,120800,54066220,8650,8650,8650,8650,0
|
|
20230620,120700,54066220,8650,8650,8650,8650,20
|
|
20230620,120600,53893220,8650,8650,8650,8650,4
|
|
20230620,120500,53858620,8650,8650,8650,8650,23
|
|
20230620,120400,53659670,8650,8650,8650,8650,6
|
|
20230620,120300,53607770,8650,8650,8650,8650,1
|
|
20230620,120200,53599120,8650,8650,8650,8650,1
|
|
20230620,120100,53590470,8650,8650,8650,8650,3
|
|
20230620,120000,53564520,8650,8650,8650,8650,0
|
|
20230620,115900,53564520,8650,8650,8650,8650,6
|
|
20230620,115800,53512620,8650,8650,8650,8650,11
|
|
20230620,115700,53417470,8650,8650,8650,8650,0
|
|
20230620,115600,53417470,8650,8650,8650,8650,0
|
|
20230620,115500,53417470,8650,8650,8650,8650,22
|
|
20230620,115400,53227170,8650,8650,8650,8650,6
|
|
20230620,115300,53175270,8650,8650,8650,8650,0
|
|
20230620,115200,53175270,8650,8650,8650,8650,1
|
|
20230620,115100,53166620,8650,8650,8650,8650,0
|
|
20230620,115000,53166620,8650,8650,8650,8650,0
|
|
20230620,114900,53166620,8650,8650,8650,8650,0
|
|
20230620,114800,53166620,8650,8650,8650,8650,10
|
|
20230620,114700,53080120,8650,8650,8650,8650,0
|
|
20230620,114600,53080120,8650,8650,8650,8650,0
|
|
20230620,114500,53080120,8650,8650,8650,8650,0
|
|
20230620,114400,53080120,8650,8650,8650,8650,0
|
|
20230620,114300,53080120,8650,8650,8650,8650,0
|
|
20230620,114200,53080120,8650,8650,8650,8650,16
|
|
20230620,114100,52941720,8640,8640,8640,8640,0
|
|
20230620,114000,52941720,8640,8640,8640,8640,0
|
|
20230620,113900,52941720,8640,8640,8640,8640,141
|
|
20230620,113800,51723480,8650,8650,8650,8650,1
|
|
20230620,113700,51714830,8650,8650,8650,8650,0
|
|
20230620,113600,51714830,8650,8650,8650,8650,0
|
|
20230620,113500,51714830,8650,8650,8650,8650,0
|
|
20230620,113400,51714830,8650,8650,8650,8650,0
|
|
20230620,113300,51714830,8650,8650,8650,8650,0
|
|
20230620,113200,51714830,8650,8650,8650,8650,0
|
|
20230620,113100,51714830,8650,8650,8650,8650,0
|
|
20230620,113000,51714830,8650,8650,8650,8650,0
|
|
20230620,112900,51714830,8650,8650,8650,8650,0
|
|
20230620,112800,51714830,8650,8650,8650,8650,3
|
|
20230620,112700,51688880,8650,8650,8650,8650,0
|
|
20230620,112600,51688880,8650,8650,8650,8650,92
|
|
20230620,112500,50893080,8650,8660,8660,8650,94
|
|
20230620,112400,50079830,8650,8650,8650,8650,0
|
|
20230620,112300,50079830,8650,8650,8650,8650,0
|
|
20230620,112200,50079830,8650,8650,8650,8650,5
|
|
20230620,112100,50036580,8650,8650,8650,8650,11
|
|
20230620,112000,49941430,8650,8650,8650,8650,2
|
|
20230620,111900,49924130,8660,8650,8660,8650,6
|
|
20230620,111800,49872220,8650,8650,8650,8650,0
|
|
20230620,111700,49872220,8650,8650,8650,8650,5
|
|
20230620,111600,49828970,8650,8660,8660,8650,7
|
|
20230620,111500,49768360,8660,8660,8660,8660,22
|
|
20230620,111400,49577840,8660,8660,8660,8660,1
|
|
20230620,111300,49569180,8660,8660,8660,8660,1
|
|
20230620,111200,49560520,8660,8660,8660,8660,0
|
|
20230620,111100,49560520,8660,8660,8660,8660,0
|
|
20230620,111000,49560520,8660,8660,8660,8660,0
|
|
20230620,110900,49560520,8660,8660,8660,8660,0
|
|
20230620,110800,49560520,8660,8660,8660,8660,0
|
|
20230620,110700,49560520,8660,8660,8660,8660,0
|
|
20230620,110600,49560520,8660,8660,8660,8660,6
|
|
20230620,110500,49508560,8660,8660,8660,8660,5
|
|
20230620,110400,49465260,8660,8660,8660,8660,0
|
|
20230620,110300,49465260,8660,8660,8660,8660,4
|
|
20230620,110200,49430620,8640,8640,8640,8640,0
|
|
20230620,110100,49430620,8640,8640,8640,8640,0
|
|
20230620,110000,49430620,8640,8640,8640,8640,0
|
|
20230620,105900,49430620,8640,8640,8640,8640,60
|
|
20230620,105800,48912220,8640,8640,8640,8640,3
|
|
20230620,105700,48886300,8640,8640,8640,8640,10
|
|
20230620,105600,48799900,8640,8640,8640,8640,63
|
|
20230620,105500,48255580,8630,8630,8630,8630,0
|
|
20230620,105400,48255580,8630,8650,8650,8630,201
|
|
20230620,105300,46520930,8630,8630,8630,8630,0
|
|
20230620,105200,46520930,8630,8630,8630,8630,0
|
|
20230620,105100,46520930,8630,8630,8630,8630,0
|
|
20230620,105000,46520930,8630,8630,8630,8630,0
|
|
20230620,104900,46520930,8630,8630,8630,8630,0
|
|
20230620,104800,46520930,8630,8660,8660,8630,9
|
|
20230620,104700,46443230,8630,8630,8630,8630,0
|
|
20230620,104600,46443230,8630,8630,8630,8630,0
|
|
20230620,104500,46443230,8630,8630,8630,8630,0
|
|
20230620,104400,46443230,8630,8630,8630,8630,0
|
|
20230620,104300,46443230,8630,8630,8630,8630,0
|
|
20230620,104200,46443230,8630,8630,8630,8630,50
|
|
20230620,104100,46011730,8630,8630,8630,8630,0
|
|
20230620,104000,46011730,8630,8630,8630,8630,1
|
|
20230620,103900,46003100,8630,8630,8630,8630,0
|
|
20230620,103800,46003100,8630,8630,8630,8630,238
|
|
20230620,103700,43949160,8630,8630,8630,8630,0
|
|
20230620,103600,43949160,8630,8630,8630,8630,0
|
|
20230620,103500,43949160,8630,8630,8630,8630,0
|
|
20230620,103400,43949160,8630,8630,8630,8630,0
|
|
20230620,103300,43949160,8630,8630,8630,8630,0
|
|
20230620,103200,43949160,8630,8630,8630,8630,24
|
|
20230620,103100,43742040,8630,8630,8630,8630,0
|
|
20230620,103000,43742040,8630,8630,8630,8630,0
|
|
20230620,102900,43742040,8630,8630,8630,8630,0
|
|
20230620,102800,43742040,8630,8630,8630,8630,0
|
|
20230620,102700,43742040,8630,8630,8630,8630,0
|
|
20230620,102600,43742040,8630,8630,8630,8630,35
|
|
20230620,102500,43439990,8630,8630,8630,8630,0
|
|
20230620,102400,43439990,8630,8630,8630,8630,38
|
|
20230620,102300,43112050,8630,8630,8630,8630,1
|
|
20230620,102200,43103420,8640,8640,8640,8640,0
|
|
20230620,102100,43103420,8640,8640,8640,8640,20
|
|
20230620,102000,42930620,8640,8640,8640,8640,0
|
|
20230620,101900,42930620,8640,8640,8640,8640,0
|
|
20230620,101800,42930620,8640,8640,8640,8640,10
|
|
20230620,101700,42844220,8640,8640,8640,8640,0
|
|
20230620,101600,42844220,8640,8640,8640,8640,5
|
|
20230620,101500,42801020,8640,8650,8650,8630,61
|
|
20230620,101400,42274500,8650,8650,8650,8650,1
|
|
20230620,101300,42265850,8630,8630,8630,8630,0
|
|
20230620,101200,42265850,8630,8670,8670,8630,512
|
|
20230620,101100,37846810,8630,8630,8630,8630,0
|
|
20230620,101000,37846810,8630,8630,8630,8630,0
|
|
20230620,100900,37846810,8630,8630,8630,8630,50
|
|
20230620,100800,37415310,8630,8630,8630,8630,0
|
|
20230620,100700,37415310,8630,8650,8650,8630,200
|
|
20230620,100600,35687680,8650,8650,8650,8650,0
|
|
20230620,100500,35687680,8650,8650,8650,8650,321
|
|
20230620,100400,32911030,8650,8650,8650,8650,5
|
|
20230620,100300,32867780,8650,8650,8650,8650,108
|
|
20230620,100200,31933580,8650,8650,8650,8650,2
|
|
20230620,100100,31916280,8650,8650,8650,8650,51
|
|
20230620,100000,31475130,8650,8650,8650,8650,0
|
|
20230620,095900,31475130,8650,8650,8650,8650,0
|
|
20230620,095800,31475130,8650,8650,8650,8650,31
|
|
20230620,095700,31206980,8670,8670,8670,8670,1
|
|
20230620,095600,31198310,8660,8660,8660,8660,0
|
|
20230620,095500,31198310,8660,8660,8660,8660,42
|
|
20230620,095400,30834590,8660,8660,8660,8660,9
|
|
20230620,095300,30756650,8670,8670,8670,8670,10
|
|
20230620,095200,30669950,8670,8670,8670,8670,4
|
|
20230620,095100,30635270,8670,8670,8670,8670,10
|
|
20230620,095000,30548570,8670,8670,8670,8670,3
|
|
20230620,094900,30522560,8670,8670,8670,8670,0
|
|
20230620,094800,30522560,8670,8670,8670,8670,1
|
|
20230620,094700,30513890,8630,8620,8630,8620,153
|
|
20230620,094600,29194930,8620,8620,8620,8620,32
|
|
20230620,094500,28919090,8630,8630,8630,8630,0
|
|
20230620,094400,28919090,8630,8630,8630,8630,18
|
|
20230620,094300,28763750,8630,8630,8630,8630,1
|
|
20230620,094200,28755120,8630,8630,8630,8630,25
|
|
20230620,094100,28539370,8630,8630,8630,8630,3
|
|
20230620,094000,28513480,8630,8630,8630,8630,62
|
|
20230620,093900,27978420,8630,8630,8630,8630,1
|
|
20230620,093800,27969790,8640,8640,8640,8640,0
|
|
20230620,093700,27969790,8640,8640,8640,8640,4
|
|
20230620,093600,27935230,8640,8630,8640,8620,12
|
|
20230620,093500,27831680,8650,8650,8660,8610,1438
|
|
20230620,093400,15416440,8650,8650,8650,8650,0
|
|
20230620,093300,15416440,8650,8650,8650,8650,46
|
|
20230620,093200,15018540,8660,8660,8660,8660,14
|
|
20230620,093100,14897300,8660,8670,8670,8660,204
|
|
20230620,093000,13130650,8670,8670,8670,8670,50
|
|
20230620,092900,12697150,8670,8670,8670,8670,5
|
|
20230620,092800,12653800,8670,8670,8670,8670,5
|
|
20230620,092700,12610450,8670,8670,8670,8670,10
|
|
20230620,092600,12523750,8670,8670,8670,8670,18
|
|
20230620,092500,12367690,8670,8670,8670,8670,2
|
|
20230620,092400,12350350,8670,8670,8670,8670,7
|
|
20230620,092300,12289660,8670,8670,8670,8670,40
|
|
20230620,092200,11942860,8670,8670,8670,8670,0
|
|
20230620,092100,11942860,8670,8670,8670,8670,0
|
|
20230620,092000,11942860,8670,8670,8670,8670,0
|
|
20230620,091900,11942860,8670,8670,8670,8670,1
|
|
20230620,091800,11934190,8670,8670,8670,8670,5
|
|
20230620,091700,11890840,8660,8670,8670,8660,202
|
|
20230620,091600,10141450,8670,8670,8670,8670,7
|
|
20230620,091500,10080760,8670,8670,8670,8670,14
|
|
20230620,091400,9959380,8670,8670,8670,8670,35
|
|
20230620,091300,9655930,8670,8670,8670,8670,9
|
|
20230620,091200,9577900,8670,8670,8670,8670,2
|
|
20230620,091100,9560560,8670,8670,8670,8670,93
|
|
20230620,091000,8754250,8670,8670,8670,8670,48
|
|
20230620,090900,8338090,8670,8660,8670,8660,22
|
|
20230620,090800,8147470,8660,8670,8670,8660,17
|
|
20230620,090700,8000210,8680,8680,8680,8680,22
|
|
20230620,090600,7809250,8680,8670,8680,8670,24
|
|
20230620,090500,7601000,8670,8680,8680,8670,21
|
|
20230620,090400,7418800,8680,8680,8680,8680,102
|
|
20230620,090300,6533440,8670,8670,8670,8670,102
|
|
20230620,090200,5649100,8670,8640,8680,8640,248
|
|
20230620,090100,3503530,8650,8660,8660,8650,107
|
|
20230620,090000,2577910,8670,8680,8680,8670,297
|