595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185200,53464380,8790,8790,8790,8790,61
|
|
20230620,185100,53464380,8790,8790,8790,8790,0
|
|
20230620,185000,53464380,8790,8790,8790,8790,0
|
|
20230620,184900,53464380,8790,8790,8790,8790,0
|
|
20230620,184800,53464380,8790,8790,8790,8790,0
|
|
20230620,184700,53464380,8790,8790,8790,8790,0
|
|
20230620,184600,53464380,8790,8790,8790,8790,0
|
|
20230620,184500,53464380,8790,8790,8790,8790,0
|
|
20230620,184400,53464380,8790,8790,8790,8790,0
|
|
20230620,184300,53464380,8790,8790,8790,8790,0
|
|
20230620,184200,53464380,8790,8790,8790,8790,0
|
|
20230620,184100,53464380,8790,8790,8790,8790,0
|
|
20230620,184000,53464380,8790,8790,8790,8790,0
|
|
20230620,183900,53464380,8790,8790,8790,8790,0
|
|
20230620,183800,53464380,8790,8790,8790,8790,0
|
|
20230620,183700,53464380,8790,8790,8790,8790,0
|
|
20230620,183600,53464380,8790,8790,8790,8790,0
|
|
20230620,183500,53464380,8790,8790,8790,8790,0
|
|
20230620,183400,53464380,8790,8790,8790,8790,0
|
|
20230620,183300,53464380,8790,8790,8790,8790,0
|
|
20230620,183200,53464380,8790,8790,8790,8790,0
|
|
20230620,183100,53464380,8790,8790,8790,8790,0
|
|
20230620,183000,53464380,8790,8790,8790,8790,0
|
|
20230620,182900,53464380,8790,8790,8790,8790,0
|
|
20230620,182800,53464380,8790,8790,8790,8790,0
|
|
20230620,182700,53464380,8790,8790,8790,8790,0
|
|
20230620,182600,53464380,8790,8790,8790,8790,0
|
|
20230620,182500,53464380,8790,8790,8790,8790,0
|
|
20230620,182400,53464380,8790,8790,8790,8790,0
|
|
20230620,182300,53464380,8790,8790,8790,8790,0
|
|
20230620,182200,53464380,8790,8790,8790,8790,61
|
|
20230620,182100,53464380,8790,8790,8790,8790,0
|
|
20230620,182000,53464380,8790,8790,8790,8790,0
|
|
20230620,181900,53464380,8790,8790,8790,8790,0
|
|
20230620,181800,53464380,8790,8790,8790,8790,0
|
|
20230620,181700,53464380,8790,8790,8790,8790,0
|
|
20230620,181600,53464380,8790,8790,8790,8790,0
|
|
20230620,181500,53464380,8790,8790,8790,8790,0
|
|
20230620,181400,53464380,8790,8790,8790,8790,0
|
|
20230620,181300,53464380,8790,8790,8790,8790,0
|
|
20230620,181200,53464380,8790,8790,8790,8790,0
|
|
20230620,181100,53464380,8790,8790,8790,8790,0
|
|
20230620,181000,53464380,8790,8790,8790,8790,0
|
|
20230620,180900,53464380,8790,8790,8790,8790,0
|
|
20230620,180800,53464380,8790,8790,8790,8790,0
|
|
20230620,180700,53464380,8790,8790,8790,8790,0
|
|
20230620,180600,53464380,8790,8790,8790,8790,0
|
|
20230620,180500,53464380,8790,8790,8790,8790,0
|
|
20230620,180400,53464380,8790,8790,8790,8790,0
|
|
20230620,180300,53464380,8790,8790,8790,8790,0
|
|
20230620,180200,53464380,8790,8790,8790,8790,0
|
|
20230620,180100,53464380,8790,8790,8790,8790,0
|
|
20230620,180000,53464380,8790,8790,8790,8790,0
|
|
20230620,175900,53464380,8790,8790,8790,8790,0
|
|
20230620,175800,53464380,8790,8790,8790,8790,0
|
|
20230620,175700,53464380,8790,8790,8790,8790,0
|
|
20230620,175600,53464380,8790,8790,8790,8790,0
|
|
20230620,175500,53464380,8790,8790,8790,8790,0
|
|
20230620,175400,53464380,8790,8790,8790,8790,0
|
|
20230620,175300,53464380,8790,8790,8790,8790,0
|
|
20230620,175200,53464380,8790,8790,8790,8790,61
|
|
20230620,175100,53464380,8790,8790,8790,8790,0
|
|
20230620,175000,53464380,8790,8790,8790,8790,0
|
|
20230620,174900,53464380,8790,8790,8790,8790,0
|
|
20230620,174800,53464380,8790,8790,8790,8790,0
|
|
20230620,174700,53464380,8790,8790,8790,8790,0
|
|
20230620,174600,53464380,8790,8790,8790,8790,0
|
|
20230620,174500,53464380,8790,8790,8790,8790,0
|
|
20230620,174400,53464380,8790,8790,8790,8790,0
|
|
20230620,174300,53464380,8790,8790,8790,8790,0
|
|
20230620,174200,53464380,8790,8790,8790,8790,0
|
|
20230620,174100,53464380,8790,8790,8790,8790,0
|
|
20230620,174000,53464380,8790,8790,8790,8790,0
|
|
20230620,173900,53464380,8790,8790,8790,8790,0
|
|
20230620,173800,53464380,8790,8790,8790,8790,0
|
|
20230620,173700,53464380,8790,8790,8790,8790,0
|
|
20230620,173600,53464380,8790,8790,8790,8790,0
|
|
20230620,173500,53464380,8790,8790,8790,8790,0
|
|
20230620,173400,53464380,8790,8790,8790,8790,0
|
|
20230620,173300,53464380,8790,8790,8790,8790,0
|
|
20230620,173200,53464380,8790,8790,8790,8790,0
|
|
20230620,173100,53464380,8790,8790,8790,8790,0
|
|
20230620,173000,53464380,8790,8790,8790,8790,0
|
|
20230620,172900,53464380,8790,8790,8790,8790,0
|
|
20230620,172800,53464380,8790,8790,8790,8790,0
|
|
20230620,172700,53464380,8790,8790,8790,8790,0
|
|
20230620,172600,53464380,8790,8790,8790,8790,0
|
|
20230620,172500,53464380,8790,8790,8790,8790,0
|
|
20230620,172400,53464380,8790,8790,8790,8790,0
|
|
20230620,172300,53464380,8790,8790,8790,8790,0
|
|
20230620,172200,53464380,8790,8790,8790,8790,61
|
|
20230620,172100,53464380,8790,8790,8790,8790,0
|
|
20230620,172000,53464380,8790,8790,8790,8790,0
|
|
20230620,171900,53464380,8790,8790,8790,8790,0
|
|
20230620,171800,53464380,8790,8790,8790,8790,0
|
|
20230620,171700,53464380,8790,8790,8790,8790,0
|
|
20230620,171600,53464380,8790,8790,8790,8790,0
|
|
20230620,171500,53464380,8790,8790,8790,8790,0
|
|
20230620,171400,53464380,8790,8790,8790,8790,0
|
|
20230620,171300,53464380,8790,8790,8790,8790,0
|
|
20230620,171200,53464380,8790,8790,8790,8790,0
|
|
20230620,171100,53464380,8790,8790,8790,8790,0
|
|
20230620,171000,53464380,8790,8790,8790,8790,0
|
|
20230620,170900,53464380,8790,8790,8790,8790,0
|
|
20230620,170800,53464380,8790,8790,8790,8790,0
|
|
20230620,170700,53464380,8790,8790,8790,8790,0
|
|
20230620,170600,53464380,8790,8790,8790,8790,0
|
|
20230620,170500,53464380,8790,8790,8790,8790,0
|
|
20230620,170400,53464380,8790,8790,8790,8790,0
|
|
20230620,170300,53464380,8790,8790,8790,8790,0
|
|
20230620,170200,53464380,8790,8790,8790,8790,0
|
|
20230620,170100,53464380,8790,8790,8790,8790,0
|
|
20230620,170000,53464380,8790,8790,8790,8790,0
|
|
20230620,165900,53464380,8790,8790,8790,8790,0
|
|
20230620,165800,53464380,8790,8790,8790,8790,0
|
|
20230620,165700,53464380,8790,8790,8790,8790,0
|
|
20230620,165600,53464380,8790,8790,8790,8790,0
|
|
20230620,165500,53464380,8790,8790,8790,8790,0
|
|
20230620,165400,53464380,8790,8790,8790,8790,0
|
|
20230620,165300,53464380,8790,8790,8790,8790,0
|
|
20230620,165200,53464380,8790,8790,8790,8790,61
|
|
20230620,165100,53464380,8790,8790,8790,8790,0
|
|
20230620,165000,53464380,8790,8790,8790,8790,0
|
|
20230620,164900,53464380,8790,8790,8790,8790,0
|
|
20230620,164800,53464380,8790,8790,8790,8790,0
|
|
20230620,164700,53464380,8790,8790,8790,8790,0
|
|
20230620,164600,53464380,8790,8790,8790,8790,0
|
|
20230620,164500,53464380,8790,8790,8790,8790,0
|
|
20230620,164400,53464380,8790,8790,8790,8790,0
|
|
20230620,164300,53464380,8790,8790,8790,8790,0
|
|
20230620,164200,53464380,8790,8790,8790,8790,0
|
|
20230620,164100,53464380,8790,8790,8790,8790,0
|
|
20230620,164000,53464380,8790,8790,8790,8790,0
|
|
20230620,163900,53464380,8790,8790,8790,8790,0
|
|
20230620,163800,53464380,8790,8790,8790,8790,0
|
|
20230620,163700,53464380,8790,8790,8790,8790,0
|
|
20230620,163600,53464380,8790,8790,8790,8790,0
|
|
20230620,163500,53464380,8790,8790,8790,8790,0
|
|
20230620,163400,53464380,8790,8790,8790,8790,0
|
|
20230620,163300,53464380,8790,8790,8790,8790,0
|
|
20230620,163200,53464380,8790,8790,8790,8790,0
|
|
20230620,163100,53464380,8790,8790,8790,8790,0
|
|
20230620,163000,53464380,8790,8790,8790,8790,0
|
|
20230620,162900,53464380,8790,8790,8790,8790,0
|
|
20230620,162800,53464380,8790,8790,8790,8790,0
|
|
20230620,162700,53464380,8790,8790,8790,8790,0
|
|
20230620,162600,53464380,8790,8790,8790,8790,0
|
|
20230620,162500,53464380,8790,8790,8790,8790,0
|
|
20230620,162400,53464380,8790,8790,8790,8790,0
|
|
20230620,162300,53464380,8790,8790,8790,8790,0
|
|
20230620,162200,53464380,8790,8790,8790,8790,61
|
|
20230620,162100,53464380,8790,8790,8790,8790,0
|
|
20230620,162000,53464380,8790,8790,8790,8790,0
|
|
20230620,161900,53464380,8790,8790,8790,8790,0
|
|
20230620,161800,53464380,8790,8790,8790,8790,0
|
|
20230620,161700,53464380,8790,8790,8790,8790,0
|
|
20230620,161600,53464380,8790,8790,8790,8790,0
|
|
20230620,161500,53464380,8790,8790,8790,8790,0
|
|
20230620,161400,53464380,8790,8790,8790,8790,0
|
|
20230620,161300,53464380,8790,8790,8790,8790,0
|
|
20230620,161200,53464380,8790,8790,8790,8790,0
|
|
20230620,161100,53464380,8790,8790,8790,8790,0
|
|
20230620,161000,53464380,8790,8790,8790,8790,0
|
|
20230620,160900,53464380,8790,8790,8790,8790,0
|
|
20230620,160800,53464380,8790,8790,8790,8790,0
|
|
20230620,160700,53464380,8790,8790,8790,8790,0
|
|
20230620,160600,53464380,8790,8790,8790,8790,0
|
|
20230620,160500,53464380,8790,8790,8790,8790,0
|
|
20230620,160400,53464380,8790,8790,8790,8790,0
|
|
20230620,160300,53464380,8790,8790,8790,8790,0
|
|
20230620,160200,53464380,8790,8790,8790,8790,0
|
|
20230620,160100,53464380,8790,8790,8790,8790,0
|
|
20230620,160000,53464380,8790,8790,8790,8790,0
|
|
20230620,155900,53464380,8790,8790,8790,8790,0
|
|
20230620,155800,53464380,8790,8790,8790,8790,0
|
|
20230620,155700,53464380,8790,8790,8790,8790,0
|
|
20230620,155600,53464380,8790,8790,8790,8790,0
|
|
20230620,155500,53464380,8790,8790,8790,8790,0
|
|
20230620,155400,53464380,8790,8790,8790,8790,0
|
|
20230620,155300,53464380,8790,8790,8790,8790,0
|
|
20230620,155200,53464380,8790,8790,8790,8790,61
|
|
20230620,155100,53464380,8790,8790,8790,8790,0
|
|
20230620,155000,53464380,8790,8790,8790,8790,0
|
|
20230620,154900,53464380,8790,8790,8790,8790,0
|
|
20230620,154800,53464380,8790,8790,8790,8790,0
|
|
20230620,154700,53464380,8790,8790,8790,8790,0
|
|
20230620,154600,53464380,8790,8790,8790,8790,0
|
|
20230620,154500,53464380,8790,8790,8790,8790,0
|
|
20230620,154400,53464380,8790,8790,8790,8790,0
|
|
20230620,154300,53464380,8790,8790,8790,8790,0
|
|
20230620,154200,53464380,8790,8790,8790,8790,0
|
|
20230620,154100,53464380,8790,8790,8790,8790,0
|
|
20230620,154000,53464380,8790,8790,8790,8790,0
|
|
20230620,153900,53464380,8790,8790,8790,8790,0
|
|
20230620,153800,53464380,8790,8790,8790,8790,0
|
|
20230620,153700,53464380,8790,8790,8790,8790,0
|
|
20230620,153600,53464380,8790,8790,8790,8790,0
|
|
20230620,153500,53464380,8790,8790,8790,8790,0
|
|
20230620,153400,53464380,8790,8790,8790,8790,0
|
|
20230620,153300,53464380,8790,8790,8790,8790,0
|
|
20230620,153200,53464380,8790,8790,8790,8790,0
|
|
20230620,153100,53464380,8790,8790,8790,8790,0
|
|
20230620,153000,53464380,8790,8790,8790,8790,61
|
|
20230620,152900,52928190,8790,8790,8790,8790,0
|
|
20230620,152800,52928190,8790,8790,8790,8790,0
|
|
20230620,152700,52928190,8790,8790,8790,8790,0
|
|
20230620,152600,52928190,8790,8790,8790,8790,0
|
|
20230620,152500,52928190,8790,8790,8790,8790,0
|
|
20230620,152400,52928190,8790,8790,8790,8790,0
|
|
20230620,152300,52928190,8790,8790,8790,8790,0
|
|
20230620,152200,52928190,8790,8790,8790,8790,0
|
|
20230620,152100,52928190,8790,8790,8790,8790,0
|
|
20230620,152000,52928190,8790,8790,8790,8790,0
|
|
20230620,151900,52928190,8790,8790,8790,8790,1
|
|
20230620,151800,52919400,8790,8790,8790,8790,0
|
|
20230620,151700,52919400,8790,8790,8790,8790,0
|
|
20230620,151600,52919400,8790,8790,8790,8790,0
|
|
20230620,151500,52919400,8790,8790,8790,8790,0
|
|
20230620,151400,52919400,8790,8790,8790,8790,0
|
|
20230620,151300,52919400,8790,8790,8790,8790,0
|
|
20230620,151200,52919400,8790,8770,8790,8770,5
|
|
20230620,151100,52875470,8770,8770,8770,8770,0
|
|
20230620,151000,52875470,8770,8770,8770,8770,0
|
|
20230620,150900,52875470,8770,8760,8770,8760,55
|
|
20230620,150800,52393620,8760,8760,8760,8760,0
|
|
20230620,150700,52393620,8760,8760,8760,8760,0
|
|
20230620,150600,52393620,8760,8760,8760,8760,0
|
|
20230620,150500,52393620,8760,8760,8760,8760,0
|
|
20230620,150400,52393620,8760,8760,8760,8760,0
|
|
20230620,150300,52393620,8760,8760,8760,8760,0
|
|
20230620,150200,52393620,8760,8760,8760,8760,0
|
|
20230620,150100,52393620,8760,8760,8760,8760,190
|
|
20230620,150000,50729220,8770,8770,8770,8770,0
|
|
20230620,145900,50729220,8770,8770,8770,8770,0
|
|
20230620,145800,50729220,8770,8770,8770,8770,0
|
|
20230620,145700,50729220,8770,8770,8770,8770,0
|
|
20230620,145600,50729220,8770,8770,8770,8770,0
|
|
20230620,145500,50729220,8770,8760,8770,8760,7
|
|
20230620,145400,50667890,8760,8760,8760,8760,0
|
|
20230620,145300,50667890,8760,8760,8760,8760,0
|
|
20230620,145200,50667890,8760,8760,8760,8760,0
|
|
20230620,145100,50667890,8760,8760,8760,8760,0
|
|
20230620,145000,50667890,8760,8760,8760,8760,0
|
|
20230620,144900,50667890,8760,8760,8760,8760,0
|
|
20230620,144800,50667890,8760,8760,8760,8760,0
|
|
20230620,144700,50667890,8760,8760,8760,8760,0
|
|
20230620,144600,50667890,8760,8760,8760,8760,50
|
|
20230620,144500,50229890,8760,8760,8760,8760,0
|
|
20230620,144400,50229890,8760,8760,8760,8760,0
|
|
20230620,144300,50229890,8760,8760,8760,8760,0
|
|
20230620,144200,50229890,8760,8760,8760,8760,0
|
|
20230620,144100,50229890,8760,8760,8760,8760,1
|
|
20230620,144000,50221130,8770,8770,8770,8770,0
|
|
20230620,143900,50221130,8770,8770,8770,8770,1
|
|
20230620,143800,50212360,8770,8770,8770,8770,5
|
|
20230620,143700,50168510,8770,8770,8770,8770,0
|
|
20230620,143600,50168510,8770,8770,8770,8770,63
|
|
20230620,143500,49616000,8770,8770,8770,8770,10
|
|
20230620,143400,49528300,8770,8770,8770,8770,0
|
|
20230620,143300,49528300,8770,8770,8770,8770,0
|
|
20230620,143200,49528300,8770,8770,8770,8770,0
|
|
20230620,143100,49528300,8770,8770,8770,8770,0
|
|
20230620,143000,49528300,8770,8770,8770,8770,0
|
|
20230620,142900,49528300,8770,8770,8770,8770,0
|
|
20230620,142800,49528300,8770,8770,8770,8770,0
|
|
20230620,142700,49528300,8770,8770,8770,8770,0
|
|
20230620,142600,49528300,8770,8770,8770,8770,0
|
|
20230620,142500,49528300,8770,8770,8770,8770,0
|
|
20230620,142400,49528300,8770,8770,8770,8770,0
|
|
20230620,142300,49528300,8770,8770,8770,8770,0
|
|
20230620,142200,49528300,8770,8770,8770,8770,170
|
|
20230620,142100,48037400,8770,8770,8770,8770,0
|
|
20230620,142000,48037400,8770,8770,8770,8770,0
|
|
20230620,141900,48037400,8770,8770,8770,8770,0
|
|
20230620,141800,48037400,8770,8770,8770,8770,10
|
|
20230620,141700,47949700,8780,8780,8780,8780,53
|
|
20230620,141600,47484360,8780,8780,8780,8780,0
|
|
20230620,141500,47484360,8780,8780,8780,8780,0
|
|
20230620,141400,47484360,8780,8780,8780,8780,0
|
|
20230620,141300,47484360,8780,8780,8780,8780,0
|
|
20230620,141200,47484360,8780,8780,8780,8780,0
|
|
20230620,141100,47484360,8780,8780,8780,8780,0
|
|
20230620,141000,47484360,8780,8780,8780,8780,0
|
|
20230620,140900,47484360,8780,8780,8780,8780,0
|
|
20230620,140800,47484360,8780,8780,8780,8780,0
|
|
20230620,140700,47484360,8780,8780,8780,8780,0
|
|
20230620,140600,47484360,8780,8780,8780,8780,0
|
|
20230620,140500,47484360,8780,8780,8780,8780,439
|
|
20230620,140400,43629940,8780,8780,8780,8780,105
|
|
20230620,140300,42708040,8790,8790,8790,8790,3
|
|
20230620,140200,42681670,8790,8790,8790,8790,0
|
|
20230620,140100,42681670,8790,8790,8790,8790,0
|
|
20230620,140000,42681670,8790,8790,8790,8790,11
|
|
20230620,135900,42584980,8790,8790,8790,8790,0
|
|
20230620,135800,42584980,8790,8790,8790,8790,0
|
|
20230620,135700,42584980,8790,8790,8790,8790,0
|
|
20230620,135600,42584980,8790,8790,8790,8790,0
|
|
20230620,135500,42584980,8790,8790,8790,8790,0
|
|
20230620,135400,42584980,8790,8790,8790,8790,56
|
|
20230620,135300,42092740,8790,8790,8790,8790,5
|
|
20230620,135200,42048790,8790,8790,8790,8790,0
|
|
20230620,135100,42048790,8790,8790,8790,8790,1
|
|
20230620,135000,42040000,8790,8790,8790,8790,5
|
|
20230620,134900,41996050,8790,8790,8790,8790,0
|
|
20230620,134800,41996050,8790,8790,8790,8790,5
|
|
20230620,134700,41952100,8790,8790,8790,8790,0
|
|
20230620,134600,41952100,8790,8790,8790,8790,0
|
|
20230620,134500,41952100,8790,8790,8790,8790,0
|
|
20230620,134400,41952100,8790,8790,8790,8790,0
|
|
20230620,134300,41952100,8790,8790,8790,8790,10
|
|
20230620,134200,41864200,8790,8790,8790,8790,0
|
|
20230620,134100,41864200,8790,8790,8790,8790,0
|
|
20230620,134000,41864200,8790,8790,8790,8790,0
|
|
20230620,133900,41864200,8790,8790,8790,8790,0
|
|
20230620,133800,41864200,8790,8790,8790,8790,0
|
|
20230620,133700,41864200,8790,8790,8790,8790,0
|
|
20230620,133600,41864200,8790,8790,8790,8790,0
|
|
20230620,133500,41864200,8790,8790,8790,8790,0
|
|
20230620,133400,41864200,8790,8790,8790,8790,0
|
|
20230620,133300,41864200,8790,8790,8790,8790,0
|
|
20230620,133200,41864200,8790,8790,8790,8790,0
|
|
20230620,133100,41864200,8790,8790,8790,8790,0
|
|
20230620,133000,41864200,8790,8790,8790,8790,0
|
|
20230620,132900,41864200,8790,8790,8790,8790,5
|
|
20230620,132800,41820250,8790,8790,8790,8790,0
|
|
20230620,132700,41820250,8790,8790,8790,8790,0
|
|
20230620,132600,41820250,8790,8790,8790,8790,0
|
|
20230620,132500,41820250,8790,8790,8790,8790,1
|
|
20230620,132400,41811460,8790,8790,8790,8790,0
|
|
20230620,132300,41811460,8790,8790,8790,8790,0
|
|
20230620,132200,41811460,8790,8790,8790,8790,1
|
|
20230620,132100,41802670,8790,8790,8790,8790,0
|
|
20230620,132000,41802670,8790,8790,8790,8790,0
|
|
20230620,131900,41802670,8790,8790,8790,8790,0
|
|
20230620,131800,41802670,8790,8790,8790,8790,0
|
|
20230620,131700,41802670,8790,8790,8790,8790,0
|
|
20230620,131600,41802670,8790,8790,8790,8790,0
|
|
20230620,131500,41802670,8790,8790,8790,8790,50
|
|
20230620,131400,41363170,8790,8790,8790,8790,0
|
|
20230620,131300,41363170,8790,8790,8790,8790,0
|
|
20230620,131200,41363170,8790,8790,8790,8790,0
|
|
20230620,131100,41363170,8790,8780,8790,8780,24
|
|
20230620,131000,41152330,8790,8790,8790,8790,0
|
|
20230620,130900,41152330,8790,8790,8790,8790,1
|
|
20230620,130800,41143540,8790,8790,8790,8790,4
|
|
20230620,130700,41108380,8790,8790,8790,8790,0
|
|
20230620,130600,41108380,8790,8790,8790,8790,1
|
|
20230620,130500,41099590,8790,8790,8790,8790,0
|
|
20230620,130400,41099590,8790,8790,8790,8790,0
|
|
20230620,130300,41099590,8790,8790,8790,8790,0
|
|
20230620,130200,41099590,8790,8790,8790,8790,0
|
|
20230620,130100,41099590,8790,8790,8790,8790,1
|
|
20230620,130000,41090800,8790,8790,8790,8790,0
|
|
20230620,125900,41090800,8790,8790,8790,8790,0
|
|
20230620,125800,41090800,8790,8790,8790,8790,2
|
|
20230620,125700,41073220,8790,8790,8790,8790,0
|
|
20230620,125600,41073220,8790,8790,8790,8790,0
|
|
20230620,125500,41073220,8790,8790,8790,8790,0
|
|
20230620,125400,41073220,8790,8790,8790,8790,0
|
|
20230620,125300,41073220,8790,8790,8790,8790,0
|
|
20230620,125200,41073220,8790,8790,8790,8790,0
|
|
20230620,125100,41073220,8790,8790,8790,8790,0
|
|
20230620,125000,41073220,8790,8790,8790,8790,0
|
|
20230620,124900,41073220,8790,8790,8790,8790,0
|
|
20230620,124800,41073220,8790,8790,8790,8790,0
|
|
20230620,124700,41073220,8790,8790,8790,8790,0
|
|
20230620,124600,41073220,8790,8790,8790,8790,100
|
|
20230620,124500,40194220,8790,8790,8790,8790,5
|
|
20230620,124400,40150270,8790,8790,8790,8790,0
|
|
20230620,124300,40150270,8790,8790,8790,8790,0
|
|
20230620,124200,40150270,8790,8790,8790,8790,0
|
|
20230620,124100,40150270,8790,8790,8790,8790,0
|
|
20230620,124000,40150270,8790,8790,8790,8790,0
|
|
20230620,123900,40150270,8790,8790,8790,8790,0
|
|
20230620,123800,40150270,8790,8790,8790,8790,2
|
|
20230620,123700,40132690,8790,8790,8790,8790,6
|
|
20230620,123600,40079950,8780,8780,8780,8780,0
|
|
20230620,123500,40079950,8780,8780,8780,8780,0
|
|
20230620,123400,40079950,8780,8780,8780,8780,0
|
|
20230620,123300,40079950,8780,8780,8780,8780,0
|
|
20230620,123200,40079950,8780,8780,8780,8780,0
|
|
20230620,123100,40079950,8780,8780,8780,8780,0
|
|
20230620,123000,40079950,8780,8780,8780,8780,0
|
|
20230620,122900,40079950,8780,8780,8780,8780,0
|
|
20230620,122800,40079950,8780,8780,8780,8780,13
|
|
20230620,122700,39965810,8780,8780,8780,8780,0
|
|
20230620,122600,39965810,8780,8780,8780,8780,0
|
|
20230620,122500,39965810,8780,8780,8780,8780,0
|
|
20230620,122400,39965810,8780,8780,8780,8780,0
|
|
20230620,122300,39965810,8780,8780,8780,8780,0
|
|
20230620,122200,39965810,8780,8780,8780,8780,49
|
|
20230620,122100,39535590,8790,8790,8790,8790,0
|
|
20230620,122000,39535590,8790,8790,8790,8790,0
|
|
20230620,121900,39535590,8790,8790,8790,8790,0
|
|
20230620,121800,39535590,8790,8790,8790,8790,0
|
|
20230620,121700,39535590,8790,8790,8790,8790,0
|
|
20230620,121600,39535590,8790,8790,8790,8790,0
|
|
20230620,121500,39535590,8790,8790,8790,8790,0
|
|
20230620,121400,39535590,8790,8790,8790,8790,0
|
|
20230620,121300,39535590,8790,8790,8790,8790,0
|
|
20230620,121200,39535590,8790,8790,8790,8790,0
|
|
20230620,121100,39535590,8790,8790,8790,8790,0
|
|
20230620,121000,39535590,8790,8790,8790,8790,24
|
|
20230620,120900,39324630,8790,8790,8790,8790,0
|
|
20230620,120800,39324630,8790,8790,8790,8790,26
|
|
20230620,120700,39096090,8790,8790,8790,8790,113
|
|
20230620,120600,38102820,8790,8790,8790,8790,0
|
|
20230620,120500,38102820,8790,8790,8790,8790,0
|
|
20230620,120400,38102820,8790,8790,8790,8790,2
|
|
20230620,120300,38085240,8790,8790,8790,8790,0
|
|
20230620,120200,38085240,8790,8790,8790,8790,0
|
|
20230620,120100,38085240,8790,8790,8790,8790,0
|
|
20230620,120000,38085240,8790,8790,8790,8790,1
|
|
20230620,115900,38076450,8780,8780,8780,8780,0
|
|
20230620,115800,38076450,8780,8780,8780,8780,0
|
|
20230620,115700,38076450,8780,8780,8780,8780,0
|
|
20230620,115600,38076450,8780,8780,8780,8780,0
|
|
20230620,115500,38076450,8780,8780,8780,8780,0
|
|
20230620,115400,38076450,8780,8780,8780,8780,100
|
|
20230620,115300,37198450,8800,8800,8800,8800,10
|
|
20230620,115200,37110450,8800,8800,8800,8800,0
|
|
20230620,115100,37110450,8800,8800,8800,8800,0
|
|
20230620,115000,37110450,8800,8800,8800,8800,0
|
|
20230620,114900,37110450,8800,8800,8800,8800,0
|
|
20230620,114800,37110450,8800,8800,8800,8800,2
|
|
20230620,114700,37092850,8800,8800,8800,8800,132
|
|
20230620,114600,35931250,8780,8780,8780,8780,0
|
|
20230620,114500,35931250,8780,8780,8780,8780,112
|
|
20230620,114400,34947890,8780,8780,8780,8780,0
|
|
20230620,114300,34947890,8780,8780,8780,8780,0
|
|
20230620,114200,34947890,8780,8780,8780,8780,25
|
|
20230620,114100,34728390,8800,8800,8800,8800,0
|
|
20230620,114000,34728390,8800,8800,8800,8800,0
|
|
20230620,113900,34728390,8800,8800,8800,8800,0
|
|
20230620,113800,34728390,8800,8800,8800,8800,0
|
|
20230620,113700,34728390,8800,8800,8800,8800,0
|
|
20230620,113600,34728390,8800,8800,8800,8800,13
|
|
20230620,113500,34613990,8790,8790,8790,8790,0
|
|
20230620,113400,34613990,8790,8790,8790,8790,0
|
|
20230620,113300,34613990,8790,8790,8790,8790,83
|
|
20230620,113200,33884420,8790,8790,8790,8790,0
|
|
20230620,113100,33884420,8790,8790,8790,8790,0
|
|
20230620,113000,33884420,8790,8790,8790,8790,0
|
|
20230620,112900,33884420,8790,8790,8790,8790,0
|
|
20230620,112800,33884420,8790,8790,8790,8790,0
|
|
20230620,112700,33884420,8790,8790,8790,8790,0
|
|
20230620,112600,33884420,8790,8790,8790,8790,0
|
|
20230620,112500,33884420,8790,8790,8790,8790,28
|
|
20230620,112400,33638300,8790,8790,8790,8790,0
|
|
20230620,112300,33638300,8790,8790,8790,8790,0
|
|
20230620,112200,33638300,8790,8790,8790,8790,500
|
|
20230620,112100,29243300,8800,8800,8800,8800,0
|
|
20230620,112000,29243300,8800,8800,8800,8800,0
|
|
20230620,111900,29243300,8800,8800,8800,8800,0
|
|
20230620,111800,29243300,8800,8800,8800,8800,0
|
|
20230620,111700,29243300,8800,8800,8800,8800,0
|
|
20230620,111600,29243300,8800,8800,8800,8800,0
|
|
20230620,111500,29243300,8800,8800,8800,8800,0
|
|
20230620,111400,29243300,8800,8800,8800,8800,0
|
|
20230620,111300,29243300,8800,8800,8800,8800,0
|
|
20230620,111200,29243300,8800,8800,8800,8800,0
|
|
20230620,111100,29243300,8800,8800,8800,8800,20
|
|
20230620,111000,29067300,8800,8800,8800,8800,0
|
|
20230620,110900,29067300,8800,8800,8800,8800,0
|
|
20230620,110800,29067300,8800,8800,8800,8800,1
|
|
20230620,110700,29058500,8790,8790,8790,8790,0
|
|
20230620,110600,29058500,8790,8790,8790,8790,0
|
|
20230620,110500,29058500,8790,8790,8790,8790,0
|
|
20230620,110400,29058500,8790,8790,8790,8790,120
|
|
20230620,110300,28003700,8800,8800,8800,8800,0
|
|
20230620,110200,28003700,8800,8800,8800,8800,0
|
|
20230620,110100,28003700,8800,8800,8800,8800,0
|
|
20230620,110000,28003700,8800,8800,8800,8800,3
|
|
20230620,105900,27977300,8790,8790,8790,8790,0
|
|
20230620,105800,27977300,8790,8790,8790,8790,500
|
|
20230620,105700,23582300,8800,8800,8800,8800,0
|
|
20230620,105600,23582300,8800,8800,8800,8800,0
|
|
20230620,105500,23582300,8800,8800,8800,8800,0
|
|
20230620,105400,23582300,8800,8800,8800,8800,4
|
|
20230620,105300,23547100,8800,8800,8800,8800,0
|
|
20230620,105200,23547100,8800,8800,8800,8800,0
|
|
20230620,105100,23547100,8800,8800,8800,8800,0
|
|
20230620,105000,23547100,8800,8800,8800,8800,0
|
|
20230620,104900,23547100,8800,8800,8800,8800,0
|
|
20230620,104800,23547100,8800,8800,8800,8800,0
|
|
20230620,104700,23547100,8800,8800,8800,8800,0
|
|
20230620,104600,23547100,8800,8800,8800,8800,0
|
|
20230620,104500,23547100,8800,8800,8800,8800,0
|
|
20230620,104400,23547100,8800,8800,8800,8800,0
|
|
20230620,104300,23547100,8800,8800,8800,8800,0
|
|
20230620,104200,23547100,8800,8800,8800,8800,0
|
|
20230620,104100,23547100,8800,8800,8800,8800,0
|
|
20230620,104000,23547100,8800,8800,8800,8800,0
|
|
20230620,103900,23547100,8800,8800,8800,8800,0
|
|
20230620,103800,23547100,8800,8800,8800,8800,0
|
|
20230620,103700,23547100,8800,8800,8800,8800,0
|
|
20230620,103600,23547100,8800,8800,8800,8800,5
|
|
20230620,103500,23503100,8800,8800,8800,8800,0
|
|
20230620,103400,23503100,8800,8800,8800,8800,0
|
|
20230620,103300,23503100,8800,8800,8800,8800,0
|
|
20230620,103200,23503100,8800,8790,8800,8790,132
|
|
20230620,103100,22342500,8790,8790,8790,8790,0
|
|
20230620,103000,22342500,8790,8790,8790,8790,0
|
|
20230620,102900,22342500,8790,8790,8790,8790,52
|
|
20230620,102800,21885420,8790,8790,8790,8790,0
|
|
20230620,102700,21885420,8790,8790,8790,8790,0
|
|
20230620,102600,21885420,8790,8790,8790,8790,0
|
|
20230620,102500,21885420,8790,8790,8790,8790,0
|
|
20230620,102400,21885420,8790,8790,8790,8790,0
|
|
20230620,102300,21885420,8790,8790,8790,8790,0
|
|
20230620,102200,21885420,8790,8790,8790,8790,340
|
|
20230620,102100,18896820,8800,8800,8800,8800,0
|
|
20230620,102000,18896820,8800,8800,8800,8800,0
|
|
20230620,101900,18896820,8800,8800,8800,8800,0
|
|
20230620,101800,18896820,8800,8800,8800,8800,0
|
|
20230620,101700,18896820,8800,8800,8800,8800,0
|
|
20230620,101600,18896820,8800,8800,8800,8800,0
|
|
20230620,101500,18896820,8800,8800,8800,8800,0
|
|
20230620,101400,18896820,8800,8800,8800,8800,0
|
|
20230620,101300,18896820,8800,8800,8800,8800,0
|
|
20230620,101200,18896820,8800,8800,8800,8800,0
|
|
20230620,101100,18896820,8800,8800,8800,8800,0
|
|
20230620,101000,18896820,8800,8800,8800,8800,173
|
|
20230620,100900,17374420,8800,8800,8800,8800,100
|
|
20230620,100800,16494420,8810,8810,8810,8810,0
|
|
20230620,100700,16494420,8810,8810,8810,8810,0
|
|
20230620,100600,16494420,8810,8810,8810,8810,12
|
|
20230620,100500,16388700,8800,8800,8800,8800,10
|
|
20230620,100400,16300700,8800,8800,8800,8800,0
|
|
20230620,100300,16300700,8800,8800,8800,8800,0
|
|
20230620,100200,16300700,8800,8800,8800,8800,0
|
|
20230620,100100,16300700,8800,8800,8800,8800,0
|
|
20230620,100000,16300700,8800,8800,8800,8800,0
|
|
20230620,095900,16300700,8800,8800,8800,8800,50
|
|
20230620,095800,15860700,8800,8800,8800,8800,0
|
|
20230620,095700,15860700,8800,8800,8800,8800,0
|
|
20230620,095600,15860700,8800,8800,8800,8800,0
|
|
20230620,095500,15860700,8800,8800,8800,8800,0
|
|
20230620,095400,15860700,8800,8800,8800,8800,0
|
|
20230620,095300,15860700,8800,8800,8800,8800,0
|
|
20230620,095200,15860700,8800,8800,8800,8800,0
|
|
20230620,095100,15860700,8800,8800,8800,8800,0
|
|
20230620,095000,15860700,8800,8800,8800,8800,0
|
|
20230620,094900,15860700,8800,8800,8800,8800,15
|
|
20230620,094800,15728700,8800,8800,8800,8800,0
|
|
20230620,094700,15728700,8800,8800,8800,8800,0
|
|
20230620,094600,15728700,8800,8800,8800,8800,0
|
|
20230620,094500,15728700,8800,8800,8800,8800,0
|
|
20230620,094400,15728700,8800,8800,8800,8800,0
|
|
20230620,094300,15728700,8800,8800,8800,8800,0
|
|
20230620,094200,15728700,8800,8800,8800,8800,0
|
|
20230620,094100,15728700,8800,8800,8800,8800,0
|
|
20230620,094000,15728700,8800,8800,8800,8800,1
|
|
20230620,093900,15719900,8800,8800,8800,8800,200
|
|
20230620,093800,13959900,8800,8820,8820,8800,101
|
|
20230620,093700,13071030,8820,8820,8820,8820,0
|
|
20230620,093600,13071030,8820,8820,8820,8820,0
|
|
20230620,093500,13071030,8820,8820,8820,8820,1
|
|
20230620,093400,13062210,8820,8820,8820,8820,0
|
|
20230620,093300,13062210,8820,8820,8820,8820,1
|
|
20230620,093200,13053390,8820,8820,8820,8820,0
|
|
20230620,093100,13053390,8820,8820,8820,8820,6
|
|
20230620,093000,13000470,8810,8810,8810,8810,11
|
|
20230620,092900,12903560,8810,8810,8810,8810,0
|
|
20230620,092800,12903560,8810,8820,8820,8810,14
|
|
20230620,092700,12780210,8830,8830,8830,8830,0
|
|
20230620,092600,12780210,8830,8830,8830,8830,1
|
|
20230620,092500,12771380,8830,8830,8830,8830,0
|
|
20230620,092400,12771380,8830,8830,8830,8830,0
|
|
20230620,092300,12771380,8830,8830,8830,8830,50
|
|
20230620,092200,12329880,8830,8830,8830,8830,23
|
|
20230620,092100,12126790,8820,8810,8820,8810,65
|
|
20230620,092000,11553820,8810,8810,8810,8810,0
|
|
20230620,091900,11553820,8810,8810,8810,8810,1
|
|
20230620,091800,11545010,8810,8810,8810,8810,1
|
|
20230620,091700,11536200,8760,8760,8760,8760,0
|
|
20230620,091600,11536200,8760,8760,8760,8760,841
|
|
20230620,091500,4169040,8760,8760,8760,8760,0
|
|
20230620,091400,4169040,8760,8760,8760,8760,3
|
|
20230620,091300,4142760,8750,8750,8750,8750,0
|
|
20230620,091200,4142760,8750,8750,8750,8750,0
|
|
20230620,091100,4142760,8750,8750,8750,8750,0
|
|
20230620,091000,4142760,8750,8750,8750,8750,22
|
|
20230620,090900,3950260,8750,8750,8750,8750,150
|
|
20230620,090800,2637760,8760,8760,8760,8760,0
|
|
20230620,090700,2637760,8760,8760,8760,8760,156
|
|
20230620,090600,1271200,8760,8770,8770,8760,100
|
|
20230620,090500,394650,8770,8770,8770,8770,0
|
|
20230620,090400,394650,8770,8770,8770,8770,0
|
|
20230620,090300,394650,8770,8770,8770,8770,0
|
|
20230620,090200,394650,8770,8770,8770,8770,0
|
|
20230620,090100,394650,8770,8770,8770,8770,0
|
|
20230620,090000,394650,8770,8770,8770,8770,45
|