640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193700,43478230,6250,6250,6250,6250,102
|
|
20230720,193600,43478230,6250,6250,6250,6250,0
|
|
20230720,193500,43478230,6250,6250,6250,6250,0
|
|
20230720,193400,43478230,6250,6250,6250,6250,0
|
|
20230720,193300,43478230,6250,6250,6250,6250,0
|
|
20230720,193200,43478230,6250,6250,6250,6250,0
|
|
20230720,193100,43478230,6250,6250,6250,6250,0
|
|
20230720,193000,43478230,6250,6250,6250,6250,0
|
|
20230720,192900,43478230,6250,6250,6250,6250,0
|
|
20230720,192800,43478230,6250,6250,6250,6250,0
|
|
20230720,192700,43478230,6250,6250,6250,6250,0
|
|
20230720,192600,43478230,6250,6250,6250,6250,0
|
|
20230720,192500,43478230,6250,6250,6250,6250,0
|
|
20230720,192400,43478230,6250,6250,6250,6250,0
|
|
20230720,192300,43478230,6250,6250,6250,6250,0
|
|
20230720,192200,43478230,6250,6250,6250,6250,0
|
|
20230720,192100,43478230,6250,6250,6250,6250,0
|
|
20230720,192000,43478230,6250,6250,6250,6250,0
|
|
20230720,191900,43478230,6250,6250,6250,6250,0
|
|
20230720,191800,43478230,6250,6250,6250,6250,0
|
|
20230720,191700,43478230,6250,6250,6250,6250,0
|
|
20230720,191600,43478230,6250,6250,6250,6250,0
|
|
20230720,191500,43478230,6250,6250,6250,6250,0
|
|
20230720,191400,43478230,6250,6250,6250,6250,0
|
|
20230720,191300,43478230,6250,6250,6250,6250,0
|
|
20230720,191200,43478230,6250,6250,6250,6250,0
|
|
20230720,191100,43478230,6250,6250,6250,6250,0
|
|
20230720,191000,43478230,6250,6250,6250,6250,0
|
|
20230720,190900,43478230,6250,6250,6250,6250,0
|
|
20230720,190800,43478230,6250,6250,6250,6250,0
|
|
20230720,190700,43478230,6250,6250,6250,6250,102
|
|
20230720,190600,43478230,6250,6250,6250,6250,0
|
|
20230720,190500,43478230,6250,6250,6250,6250,0
|
|
20230720,190400,43478230,6250,6250,6250,6250,0
|
|
20230720,190300,43478230,6250,6250,6250,6250,0
|
|
20230720,190200,43478230,6250,6250,6250,6250,0
|
|
20230720,190100,43478230,6250,6250,6250,6250,0
|
|
20230720,190000,43478230,6250,6250,6250,6250,0
|
|
20230720,185900,43478230,6250,6250,6250,6250,0
|
|
20230720,185800,43478230,6250,6250,6250,6250,0
|
|
20230720,185700,43478230,6250,6250,6250,6250,0
|
|
20230720,185600,43478230,6250,6250,6250,6250,0
|
|
20230720,185500,43478230,6250,6250,6250,6250,0
|
|
20230720,185400,43478230,6250,6250,6250,6250,0
|
|
20230720,185300,43478230,6250,6250,6250,6250,0
|
|
20230720,185200,43478230,6250,6250,6250,6250,0
|
|
20230720,185100,43478230,6250,6250,6250,6250,0
|
|
20230720,185000,43478230,6250,6250,6250,6250,0
|
|
20230720,184900,43478230,6250,6250,6250,6250,0
|
|
20230720,184800,43478230,6250,6250,6250,6250,0
|
|
20230720,184700,43478230,6250,6250,6250,6250,0
|
|
20230720,184600,43478230,6250,6250,6250,6250,0
|
|
20230720,184500,43478230,6250,6250,6250,6250,0
|
|
20230720,184400,43478230,6250,6250,6250,6250,0
|
|
20230720,184300,43478230,6250,6250,6250,6250,0
|
|
20230720,184200,43478230,6250,6250,6250,6250,0
|
|
20230720,184100,43478230,6250,6250,6250,6250,0
|
|
20230720,184000,43478230,6250,6250,6250,6250,0
|
|
20230720,183900,43478230,6250,6250,6250,6250,0
|
|
20230720,183800,43478230,6250,6250,6250,6250,0
|
|
20230720,183700,43478230,6250,6250,6250,6250,102
|
|
20230720,183600,43478230,6250,6250,6250,6250,0
|
|
20230720,183500,43478230,6250,6250,6250,6250,0
|
|
20230720,183400,43478230,6250,6250,6250,6250,0
|
|
20230720,183300,43478230,6250,6250,6250,6250,0
|
|
20230720,183200,43478230,6250,6250,6250,6250,0
|
|
20230720,183100,43478230,6250,6250,6250,6250,0
|
|
20230720,183000,43478230,6250,6250,6250,6250,0
|
|
20230720,182900,43478230,6250,6250,6250,6250,0
|
|
20230720,182800,43478230,6250,6250,6250,6250,0
|
|
20230720,182700,43478230,6250,6250,6250,6250,0
|
|
20230720,182600,43478230,6250,6250,6250,6250,0
|
|
20230720,182500,43478230,6250,6250,6250,6250,0
|
|
20230720,182400,43478230,6250,6250,6250,6250,0
|
|
20230720,182300,43478230,6250,6250,6250,6250,0
|
|
20230720,182200,43478230,6250,6250,6250,6250,0
|
|
20230720,182100,43478230,6250,6250,6250,6250,0
|
|
20230720,182000,43478230,6250,6250,6250,6250,0
|
|
20230720,181900,43478230,6250,6250,6250,6250,0
|
|
20230720,181800,43478230,6250,6250,6250,6250,0
|
|
20230720,181700,43478230,6250,6250,6250,6250,0
|
|
20230720,181600,43478230,6250,6250,6250,6250,0
|
|
20230720,181500,43478230,6250,6250,6250,6250,0
|
|
20230720,181400,43478230,6250,6250,6250,6250,0
|
|
20230720,181300,43478230,6250,6250,6250,6250,0
|
|
20230720,181200,43478230,6250,6250,6250,6250,0
|
|
20230720,181100,43478230,6250,6250,6250,6250,0
|
|
20230720,181000,43478230,6250,6250,6250,6250,0
|
|
20230720,180900,43478230,6250,6250,6250,6250,0
|
|
20230720,180800,43478230,6250,6250,6250,6250,0
|
|
20230720,180700,43478230,6250,6250,6250,6250,102
|
|
20230720,180600,43478230,6250,6250,6250,6250,0
|
|
20230720,180500,43478230,6250,6250,6250,6250,0
|
|
20230720,180400,43478230,6250,6250,6250,6250,0
|
|
20230720,180300,43478230,6250,6250,6250,6250,0
|
|
20230720,180200,43478230,6250,6250,6250,6250,0
|
|
20230720,180100,43478230,6250,6250,6250,6250,0
|
|
20230720,180000,43478230,6250,6250,6250,6250,0
|
|
20230720,175900,43478230,6250,6250,6250,6250,0
|
|
20230720,175800,43478230,6250,6250,6250,6250,0
|
|
20230720,175700,43478230,6250,6250,6250,6250,0
|
|
20230720,175600,43478230,6250,6250,6250,6250,0
|
|
20230720,175500,43478230,6250,6250,6250,6250,0
|
|
20230720,175400,43478230,6250,6250,6250,6250,0
|
|
20230720,175300,43478230,6250,6250,6250,6250,0
|
|
20230720,175200,43478230,6250,6250,6250,6250,0
|
|
20230720,175100,43478230,6250,6250,6250,6250,0
|
|
20230720,175000,43478230,6250,6250,6250,6250,0
|
|
20230720,174900,43478230,6250,6250,6250,6250,0
|
|
20230720,174800,43478230,6250,6250,6250,6250,0
|
|
20230720,174700,43478230,6250,6250,6250,6250,0
|
|
20230720,174600,43478230,6250,6250,6250,6250,0
|
|
20230720,174500,43478230,6250,6250,6250,6250,0
|
|
20230720,174400,43478230,6250,6250,6250,6250,0
|
|
20230720,174300,43478230,6250,6250,6250,6250,0
|
|
20230720,174200,43478230,6250,6250,6250,6250,0
|
|
20230720,174100,43478230,6250,6250,6250,6250,0
|
|
20230720,174000,43478230,6250,6250,6250,6250,0
|
|
20230720,173900,43478230,6250,6250,6250,6250,0
|
|
20230720,173800,43478230,6250,6250,6250,6250,0
|
|
20230720,173700,43478230,6250,6250,6250,6250,102
|
|
20230720,173600,43478230,6250,6250,6250,6250,0
|
|
20230720,173500,43478230,6250,6250,6250,6250,0
|
|
20230720,173400,43478230,6250,6250,6250,6250,0
|
|
20230720,173300,43478230,6250,6250,6250,6250,0
|
|
20230720,173200,43478230,6250,6250,6250,6250,0
|
|
20230720,173100,43478230,6250,6250,6250,6250,0
|
|
20230720,173000,43478230,6250,6250,6250,6250,0
|
|
20230720,172900,43478230,6250,6250,6250,6250,0
|
|
20230720,172800,43478230,6250,6250,6250,6250,0
|
|
20230720,172700,43478230,6250,6250,6250,6250,0
|
|
20230720,172600,43478230,6250,6250,6250,6250,0
|
|
20230720,172500,43478230,6250,6250,6250,6250,0
|
|
20230720,172400,43478230,6250,6250,6250,6250,0
|
|
20230720,172300,43478230,6250,6250,6250,6250,0
|
|
20230720,172200,43478230,6250,6250,6250,6250,0
|
|
20230720,172100,43478230,6250,6250,6250,6250,0
|
|
20230720,172000,43478230,6250,6250,6250,6250,0
|
|
20230720,171900,43478230,6250,6250,6250,6250,0
|
|
20230720,171800,43478230,6250,6250,6250,6250,0
|
|
20230720,171700,43478230,6250,6250,6250,6250,0
|
|
20230720,171600,43478230,6250,6250,6250,6250,0
|
|
20230720,171500,43478230,6250,6250,6250,6250,0
|
|
20230720,171400,43478230,6250,6250,6250,6250,0
|
|
20230720,171300,43478230,6250,6250,6250,6250,0
|
|
20230720,171200,43478230,6250,6250,6250,6250,0
|
|
20230720,171100,43478230,6250,6250,6250,6250,0
|
|
20230720,171000,43478230,6250,6250,6250,6250,0
|
|
20230720,170900,43478230,6250,6250,6250,6250,0
|
|
20230720,170800,43478230,6250,6250,6250,6250,0
|
|
20230720,170700,43478230,6250,6250,6250,6250,102
|
|
20230720,170600,43478230,6250,6250,6250,6250,0
|
|
20230720,170500,43478230,6250,6250,6250,6250,0
|
|
20230720,170400,43478230,6250,6250,6250,6250,0
|
|
20230720,170300,43478230,6250,6250,6250,6250,0
|
|
20230720,170200,43478230,6250,6250,6250,6250,0
|
|
20230720,170100,43478230,6250,6250,6250,6250,0
|
|
20230720,170000,43478230,6250,6250,6250,6250,0
|
|
20230720,165900,43478230,6250,6250,6250,6250,0
|
|
20230720,165800,43478230,6250,6250,6250,6250,0
|
|
20230720,165700,43478230,6250,6250,6250,6250,0
|
|
20230720,165600,43478230,6250,6250,6250,6250,0
|
|
20230720,165500,43478230,6250,6250,6250,6250,0
|
|
20230720,165400,43478230,6250,6250,6250,6250,0
|
|
20230720,165300,43478230,6250,6250,6250,6250,0
|
|
20230720,165200,43478230,6250,6250,6250,6250,0
|
|
20230720,165100,43478230,6250,6250,6250,6250,0
|
|
20230720,165000,43478230,6250,6250,6250,6250,0
|
|
20230720,164900,43478230,6250,6250,6250,6250,0
|
|
20230720,164800,43478230,6250,6250,6250,6250,0
|
|
20230720,164700,43478230,6250,6250,6250,6250,0
|
|
20230720,164600,43478230,6250,6250,6250,6250,0
|
|
20230720,164500,43478230,6250,6250,6250,6250,0
|
|
20230720,164400,43478230,6250,6250,6250,6250,0
|
|
20230720,164300,43478230,6250,6250,6250,6250,0
|
|
20230720,164200,43478230,6250,6250,6250,6250,0
|
|
20230720,164100,43478230,6250,6250,6250,6250,0
|
|
20230720,164000,43478230,6250,6250,6250,6250,0
|
|
20230720,163900,43478230,6250,6250,6250,6250,0
|
|
20230720,163800,43478230,6250,6250,6250,6250,0
|
|
20230720,163700,43478230,6250,6250,6250,6250,102
|
|
20230720,163600,43478230,6250,6250,6250,6250,0
|
|
20230720,163500,43478230,6250,6250,6250,6250,0
|
|
20230720,163400,43478230,6250,6250,6250,6250,0
|
|
20230720,163300,43478230,6250,6250,6250,6250,0
|
|
20230720,163200,43478230,6250,6250,6250,6250,0
|
|
20230720,163100,43478230,6250,6250,6250,6250,0
|
|
20230720,163000,43478230,6250,6250,6250,6250,0
|
|
20230720,162900,43478230,6250,6250,6250,6250,0
|
|
20230720,162800,43478230,6250,6250,6250,6250,0
|
|
20230720,162700,43478230,6250,6250,6250,6250,0
|
|
20230720,162600,43478230,6250,6250,6250,6250,0
|
|
20230720,162500,43478230,6250,6250,6250,6250,0
|
|
20230720,162400,43478230,6250,6250,6250,6250,0
|
|
20230720,162300,43478230,6250,6250,6250,6250,0
|
|
20230720,162200,43478230,6250,6250,6250,6250,0
|
|
20230720,162100,43478230,6250,6250,6250,6250,0
|
|
20230720,162000,43478230,6250,6250,6250,6250,0
|
|
20230720,161900,43478230,6250,6250,6250,6250,0
|
|
20230720,161800,43478230,6250,6250,6250,6250,0
|
|
20230720,161700,43478230,6250,6250,6250,6250,0
|
|
20230720,161600,43478230,6250,6250,6250,6250,0
|
|
20230720,161500,43478230,6250,6250,6250,6250,0
|
|
20230720,161400,43478230,6250,6250,6250,6250,0
|
|
20230720,161300,43478230,6250,6250,6250,6250,0
|
|
20230720,161200,43478230,6250,6250,6250,6250,0
|
|
20230720,161100,43478230,6250,6250,6250,6250,0
|
|
20230720,161000,43478230,6250,6250,6250,6250,0
|
|
20230720,160900,43478230,6250,6250,6250,6250,0
|
|
20230720,160800,43478230,6250,6250,6250,6250,0
|
|
20230720,160700,43478230,6250,6250,6250,6250,102
|
|
20230720,160600,43478230,6250,6250,6250,6250,0
|
|
20230720,160500,43478230,6250,6250,6250,6250,0
|
|
20230720,160400,43478230,6250,6250,6250,6250,0
|
|
20230720,160300,43478230,6250,6250,6250,6250,0
|
|
20230720,160200,43478230,6250,6250,6250,6250,0
|
|
20230720,160100,43478230,6250,6250,6250,6250,0
|
|
20230720,160000,43478230,6250,6250,6250,6250,0
|
|
20230720,155900,43478230,6250,6250,6250,6250,0
|
|
20230720,155800,43478230,6250,6250,6250,6250,0
|
|
20230720,155700,43478230,6250,6250,6250,6250,0
|
|
20230720,155600,43478230,6250,6250,6250,6250,0
|
|
20230720,155500,43478230,6250,6250,6250,6250,0
|
|
20230720,155400,43478230,6250,6250,6250,6250,0
|
|
20230720,155300,43478230,6250,6250,6250,6250,0
|
|
20230720,155200,43478230,6250,6250,6250,6250,0
|
|
20230720,155100,43478230,6250,6250,6250,6250,0
|
|
20230720,155000,43478230,6250,6250,6250,6250,0
|
|
20230720,154900,43478230,6250,6250,6250,6250,0
|
|
20230720,154800,43478230,6250,6250,6250,6250,0
|
|
20230720,154700,43478230,6250,6250,6250,6250,0
|
|
20230720,154600,43478230,6250,6250,6250,6250,0
|
|
20230720,154500,43478230,6250,6250,6250,6250,0
|
|
20230720,154400,43478230,6250,6250,6250,6250,0
|
|
20230720,154300,43478230,6250,6250,6250,6250,0
|
|
20230720,154200,43478230,6250,6250,6250,6250,0
|
|
20230720,154100,43478230,6250,6250,6250,6250,0
|
|
20230720,154000,43478230,6250,6250,6250,6250,0
|
|
20230720,153900,43478230,6250,6250,6250,6250,0
|
|
20230720,153800,43478230,6250,6250,6250,6250,0
|
|
20230720,153700,43478230,6250,6250,6250,6250,102
|
|
20230720,153600,43478230,6250,6250,6250,6250,0
|
|
20230720,153500,43478230,6250,6250,6250,6250,0
|
|
20230720,153400,43478230,6250,6250,6250,6250,0
|
|
20230720,153300,43478230,6250,6250,6250,6250,0
|
|
20230720,153200,43478230,6250,6250,6250,6250,0
|
|
20230720,153100,43478230,6250,6250,6250,6250,0
|
|
20230720,153000,43478230,6250,6250,6250,6250,102
|
|
20230720,152900,42840730,6300,6300,6300,6300,0
|
|
20230720,152800,42840730,6300,6300,6300,6300,0
|
|
20230720,152700,42840730,6300,6300,6300,6300,0
|
|
20230720,152600,42840730,6300,6300,6300,6300,0
|
|
20230720,152500,42840730,6300,6300,6300,6300,0
|
|
20230720,152400,42840730,6300,6300,6300,6300,0
|
|
20230720,152300,42840730,6300,6300,6300,6300,0
|
|
20230720,152200,42840730,6300,6300,6300,6300,0
|
|
20230720,152100,42840730,6300,6300,6300,6300,0
|
|
20230720,152000,42840730,6300,6300,6300,6300,0
|
|
20230720,151900,42840730,6300,6290,6300,6290,70
|
|
20230720,151800,42400230,6290,6290,6290,6290,1
|
|
20230720,151700,42393940,6250,6250,6250,6250,0
|
|
20230720,151600,42393940,6250,6250,6250,6250,0
|
|
20230720,151500,42393940,6250,6260,6260,6250,94
|
|
20230720,151400,41806130,6290,6290,6290,6290,0
|
|
20230720,151300,41806130,6290,6290,6290,6290,0
|
|
20230720,151200,41806130,6290,6290,6290,6290,0
|
|
20230720,151100,41806130,6290,6290,6290,6290,0
|
|
20230720,151000,41806130,6290,6290,6290,6290,0
|
|
20230720,150900,41806130,6290,6290,6290,6290,10
|
|
20230720,150800,41743230,6290,6290,6290,6290,0
|
|
20230720,150700,41743230,6290,6290,6290,6290,0
|
|
20230720,150600,41743230,6290,6270,6290,6270,90
|
|
20230720,150500,41178850,6250,6250,6250,6250,0
|
|
20230720,150400,41178850,6250,6250,6250,6250,0
|
|
20230720,150300,41178850,6250,6250,6250,6250,0
|
|
20230720,150200,41178850,6250,6250,6250,6250,0
|
|
20230720,150100,41178850,6250,6250,6250,6250,0
|
|
20230720,150000,41178850,6250,6250,6250,6250,0
|
|
20230720,145900,41178850,6250,6250,6250,6250,0
|
|
20230720,145800,41178850,6250,6250,6250,6250,0
|
|
20230720,145700,41178850,6250,6250,6250,6250,0
|
|
20230720,145600,41178850,6250,6250,6250,6250,16
|
|
20230720,145500,41078850,6260,6260,6260,6260,310
|
|
20230720,145400,39138250,6250,6250,6250,6250,0
|
|
20230720,145300,39138250,6250,6250,6250,6250,0
|
|
20230720,145200,39138250,6250,6250,6250,6250,0
|
|
20230720,145100,39138250,6250,6250,6250,6250,2
|
|
20230720,145000,39125750,6260,6260,6260,6260,0
|
|
20230720,144900,39125750,6260,6260,6260,6260,2
|
|
20230720,144800,39113230,6260,6260,6260,6260,0
|
|
20230720,144700,39113230,6260,6260,6260,6260,0
|
|
20230720,144600,39113230,6260,6260,6260,6260,0
|
|
20230720,144500,39113230,6260,6260,6260,6260,0
|
|
20230720,144400,39113230,6260,6260,6260,6260,0
|
|
20230720,144300,39113230,6260,6260,6260,6260,0
|
|
20230720,144200,39113230,6260,6260,6260,6260,0
|
|
20230720,144100,39113230,6260,6260,6260,6260,0
|
|
20230720,144000,39113230,6260,6260,6260,6260,79
|
|
20230720,143900,38618690,6270,6270,6270,6270,0
|
|
20230720,143800,38618690,6270,6270,6270,6270,0
|
|
20230720,143700,38618690,6270,6270,6270,6270,78
|
|
20230720,143600,38129630,6260,6260,6260,6260,0
|
|
20230720,143500,38129630,6260,6260,6260,6260,216
|
|
20230720,143400,36777470,6250,6250,6250,6250,0
|
|
20230720,143300,36777470,6250,6250,6250,6250,0
|
|
20230720,143200,36777470,6250,6250,6250,6250,0
|
|
20230720,143100,36777470,6250,6250,6250,6250,0
|
|
20230720,143000,36777470,6250,6250,6250,6250,0
|
|
20230720,142900,36777470,6250,6250,6250,6250,0
|
|
20230720,142800,36777470,6250,6250,6250,6250,0
|
|
20230720,142700,36777470,6250,6250,6250,6250,0
|
|
20230720,142600,36777470,6250,6250,6250,6250,0
|
|
20230720,142500,36777470,6250,6250,6250,6250,0
|
|
20230720,142400,36777470,6250,6250,6250,6250,0
|
|
20230720,142300,36777470,6250,6250,6250,6250,0
|
|
20230720,142200,36777470,6250,6250,6250,6250,1
|
|
20230720,142100,36771220,6250,6250,6250,6250,1
|
|
20230720,142000,36764970,6250,6250,6250,6250,51
|
|
20230720,141900,36446220,6260,6260,6260,6260,0
|
|
20230720,141800,36446220,6260,6260,6260,6260,0
|
|
20230720,141700,36446220,6260,6260,6260,6260,0
|
|
20230720,141600,36446220,6260,6260,6260,6260,3
|
|
20230720,141500,36427440,6250,6250,6250,6250,0
|
|
20230720,141400,36427440,6250,6250,6250,6250,0
|
|
20230720,141300,36427440,6250,6250,6250,6250,0
|
|
20230720,141200,36427440,6250,6250,6250,6250,0
|
|
20230720,141100,36427440,6250,6250,6250,6250,6
|
|
20230720,141000,36389940,6250,6250,6250,6250,26
|
|
20230720,140900,36227440,6250,6250,6250,6250,6
|
|
20230720,140800,36189940,6250,6250,6250,6250,0
|
|
20230720,140700,36189940,6250,6250,6250,6250,0
|
|
20230720,140600,36189940,6250,6250,6250,6250,0
|
|
20230720,140500,36189940,6250,6260,6260,6250,298
|
|
20230720,140400,34326460,6250,6250,6250,6250,152
|
|
20230720,140300,33376460,6250,6250,6250,6250,13
|
|
20230720,140200,33295210,6250,6250,6250,6250,0
|
|
20230720,140100,33295210,6250,6250,6250,6250,0
|
|
20230720,140000,33295210,6250,6250,6250,6250,0
|
|
20230720,135900,33295210,6250,6250,6250,6250,0
|
|
20230720,135800,33295210,6250,6250,6250,6250,0
|
|
20230720,135700,33295210,6250,6250,6250,6250,0
|
|
20230720,135600,33295210,6250,6250,6250,6250,0
|
|
20230720,135500,33295210,6250,6250,6250,6250,0
|
|
20230720,135400,33295210,6250,6250,6250,6250,3
|
|
20230720,135300,33276460,6270,6270,6270,6270,0
|
|
20230720,135200,33276460,6270,6270,6270,6270,0
|
|
20230720,135100,33276460,6270,6270,6270,6270,0
|
|
20230720,135000,33276460,6270,6270,6270,6270,0
|
|
20230720,134900,33276460,6270,6260,6270,6260,10
|
|
20230720,134800,33213790,6260,6260,6260,6260,0
|
|
20230720,134700,33213790,6260,6260,6260,6260,15
|
|
20230720,134600,33119890,6260,6260,6260,6260,4
|
|
20230720,134500,33094850,6250,6250,6250,6250,0
|
|
20230720,134400,33094850,6250,6250,6250,6250,0
|
|
20230720,134300,33094850,6250,6250,6250,6250,3
|
|
20230720,134200,33076100,6250,6250,6250,6250,0
|
|
20230720,134100,33076100,6250,6250,6250,6250,0
|
|
20230720,134000,33076100,6250,6250,6250,6250,0
|
|
20230720,133900,33076100,6250,6250,6250,6250,0
|
|
20230720,133800,33076100,6250,6250,6250,6250,0
|
|
20230720,133700,33076100,6250,6250,6250,6250,0
|
|
20230720,133600,33076100,6250,6250,6250,6250,0
|
|
20230720,133500,33076100,6250,6250,6250,6250,0
|
|
20230720,133400,33076100,6250,6250,6250,6250,0
|
|
20230720,133300,33076100,6250,6250,6250,6250,0
|
|
20230720,133200,33076100,6250,6250,6250,6250,0
|
|
20230720,133100,33076100,6250,6250,6250,6250,1
|
|
20230720,133000,33069850,6250,6250,6250,6250,1
|
|
20230720,132900,33063600,6270,6270,6270,6270,34
|
|
20230720,132800,32850420,6270,6270,6270,6270,0
|
|
20230720,132700,32850420,6270,6270,6270,6270,0
|
|
20230720,132600,32850420,6270,6270,6270,6270,3
|
|
20230720,132500,32831610,6260,6260,6260,6260,5
|
|
20230720,132400,32800310,6270,6270,6270,6270,0
|
|
20230720,132300,32800310,6270,6270,6270,6270,0
|
|
20230720,132200,32800310,6270,6270,6270,6270,0
|
|
20230720,132100,32800310,6270,6270,6270,6270,0
|
|
20230720,132000,32800310,6270,6270,6270,6270,0
|
|
20230720,131900,32800310,6270,6270,6270,6270,0
|
|
20230720,131800,32800310,6270,6270,6270,6270,0
|
|
20230720,131700,32800310,6270,6270,6270,6270,0
|
|
20230720,131600,32800310,6270,6270,6270,6270,0
|
|
20230720,131500,32800310,6270,6270,6270,6270,0
|
|
20230720,131400,32800310,6270,6270,6270,6270,0
|
|
20230720,131300,32800310,6270,6270,6270,6270,0
|
|
20230720,131200,32800310,6270,6270,6270,6270,0
|
|
20230720,131100,32800310,6270,6270,6270,6270,0
|
|
20230720,131000,32800310,6270,6270,6270,6270,0
|
|
20230720,130900,32800310,6270,6270,6270,6270,0
|
|
20230720,130800,32800310,6270,6270,6270,6270,0
|
|
20230720,130700,32800310,6270,6270,6270,6270,0
|
|
20230720,130600,32800310,6270,6270,6270,6270,0
|
|
20230720,130500,32800310,6270,6270,6270,6270,0
|
|
20230720,130400,32800310,6270,6270,6270,6270,0
|
|
20230720,130300,32800310,6270,6270,6270,6270,0
|
|
20230720,130200,32800310,6270,6270,6270,6270,0
|
|
20230720,130100,32800310,6270,6270,6270,6270,0
|
|
20230720,130000,32800310,6270,6270,6270,6270,0
|
|
20230720,125900,32800310,6270,6270,6270,6270,0
|
|
20230720,125800,32800310,6270,6270,6270,6270,0
|
|
20230720,125700,32800310,6270,6270,6270,6270,0
|
|
20230720,125600,32800310,6270,6270,6270,6270,0
|
|
20230720,125500,32800310,6270,6270,6270,6270,0
|
|
20230720,125400,32800310,6270,6270,6270,6270,1
|
|
20230720,125300,32794040,6240,6240,6240,6240,0
|
|
20230720,125200,32794040,6240,6240,6240,6240,0
|
|
20230720,125100,32794040,6240,6240,6240,6240,0
|
|
20230720,125000,32794040,6240,6240,6240,6240,15
|
|
20230720,124900,32700440,6240,6250,6250,6240,158
|
|
20230720,124800,31714200,6250,6250,6250,6250,0
|
|
20230720,124700,31714200,6250,6250,6250,6250,0
|
|
20230720,124600,31714200,6250,6250,6250,6250,0
|
|
20230720,124500,31714200,6250,6250,6250,6250,114
|
|
20230720,124400,31001700,6250,6250,6250,6250,0
|
|
20230720,124300,31001700,6250,6250,6250,6250,0
|
|
20230720,124200,31001700,6250,6250,6250,6250,0
|
|
20230720,124100,31001700,6250,6250,6250,6250,0
|
|
20230720,124000,31001700,6250,6250,6250,6250,0
|
|
20230720,123900,31001700,6250,6250,6250,6250,0
|
|
20230720,123800,31001700,6250,6250,6250,6250,0
|
|
20230720,123700,31001700,6250,6250,6250,6250,0
|
|
20230720,123600,31001700,6250,6250,6250,6250,0
|
|
20230720,123500,31001700,6250,6250,6250,6250,0
|
|
20230720,123400,31001700,6250,6250,6250,6250,0
|
|
20230720,123300,31001700,6250,6250,6250,6250,0
|
|
20230720,123200,31001700,6250,6250,6250,6250,0
|
|
20230720,123100,31001700,6250,6250,6250,6250,0
|
|
20230720,123000,31001700,6250,6250,6250,6250,0
|
|
20230720,122900,31001700,6250,6250,6250,6250,0
|
|
20230720,122800,31001700,6250,6250,6250,6250,0
|
|
20230720,122700,31001700,6250,6250,6250,6250,0
|
|
20230720,122600,31001700,6250,6250,6250,6250,0
|
|
20230720,122500,31001700,6250,6250,6250,6250,0
|
|
20230720,122400,31001700,6250,6250,6250,6250,0
|
|
20230720,122300,31001700,6250,6250,6250,6250,0
|
|
20230720,122200,31001700,6250,6250,6250,6250,0
|
|
20230720,122100,31001700,6250,6250,6250,6250,0
|
|
20230720,122000,31001700,6250,6250,6250,6250,0
|
|
20230720,121900,31001700,6250,6250,6250,6250,0
|
|
20230720,121800,31001700,6250,6250,6250,6250,0
|
|
20230720,121700,31001700,6250,6250,6250,6250,0
|
|
20230720,121600,31001700,6250,6250,6250,6250,0
|
|
20230720,121500,31001700,6250,6250,6250,6250,0
|
|
20230720,121400,31001700,6250,6250,6250,6250,0
|
|
20230720,121300,31001700,6250,6250,6250,6250,0
|
|
20230720,121200,31001700,6250,6250,6250,6250,0
|
|
20230720,121100,31001700,6250,6250,6250,6250,26
|
|
20230720,121000,30839200,6250,6250,6250,6250,15
|
|
20230720,120900,30745450,6250,6250,6250,6250,3
|
|
20230720,120800,30726700,6270,6270,6270,6270,0
|
|
20230720,120700,30726700,6270,6270,6270,6270,0
|
|
20230720,120600,30726700,6270,6270,6270,6270,0
|
|
20230720,120500,30726700,6270,6270,6270,6270,0
|
|
20230720,120400,30726700,6270,6270,6270,6270,0
|
|
20230720,120300,30726700,6270,6270,6270,6270,0
|
|
20230720,120200,30726700,6270,6270,6270,6270,0
|
|
20230720,120100,30726700,6270,6270,6270,6270,0
|
|
20230720,120000,30726700,6270,6270,6270,6270,0
|
|
20230720,115900,30726700,6270,6270,6270,6270,0
|
|
20230720,115800,30726700,6270,6270,6270,6270,0
|
|
20230720,115700,30726700,6270,6270,6270,6270,0
|
|
20230720,115600,30726700,6270,6270,6270,6270,0
|
|
20230720,115500,30726700,6270,6270,6270,6270,0
|
|
20230720,115400,30726700,6270,6270,6270,6270,0
|
|
20230720,115300,30726700,6270,6270,6270,6270,0
|
|
20230720,115200,30726700,6270,6270,6270,6270,0
|
|
20230720,115100,30726700,6270,6270,6270,6270,0
|
|
20230720,115000,30726700,6270,6270,6270,6270,0
|
|
20230720,114900,30726700,6270,6270,6270,6270,0
|
|
20230720,114800,30726700,6270,6270,6270,6270,0
|
|
20230720,114700,30726700,6270,6270,6270,6270,0
|
|
20230720,114600,30726700,6270,6270,6270,6270,0
|
|
20230720,114500,30726700,6270,6270,6270,6270,1
|
|
20230720,114400,30720430,6240,6240,6240,6240,0
|
|
20230720,114300,30720430,6240,6240,6240,6240,0
|
|
20230720,114200,30720430,6240,6240,6240,6240,0
|
|
20230720,114100,30720430,6240,6250,6250,6240,203
|
|
20230720,114000,29453670,6240,6240,6240,6240,0
|
|
20230720,113900,29453670,6240,6240,6240,6240,0
|
|
20230720,113800,29453670,6240,6240,6240,6240,0
|
|
20230720,113700,29453670,6240,6240,6240,6240,0
|
|
20230720,113600,29453670,6240,6240,6240,6240,0
|
|
20230720,113500,29453670,6240,6240,6240,6240,0
|
|
20230720,113400,29453670,6240,6240,6240,6240,0
|
|
20230720,113300,29453670,6240,6240,6240,6240,0
|
|
20230720,113200,29453670,6240,6240,6240,6240,0
|
|
20230720,113100,29453670,6240,6240,6240,6240,0
|
|
20230720,113000,29453670,6240,6240,6240,6240,0
|
|
20230720,112900,29453670,6240,6240,6240,6240,0
|
|
20230720,112800,29453670,6240,6240,6240,6240,0
|
|
20230720,112700,29453670,6240,6240,6240,6240,0
|
|
20230720,112600,29453670,6240,6240,6240,6240,0
|
|
20230720,112500,29453670,6240,6240,6240,6240,0
|
|
20230720,112400,29453670,6240,6240,6240,6240,0
|
|
20230720,112300,29453670,6240,6240,6240,6240,0
|
|
20230720,112200,29453670,6240,6240,6240,6240,0
|
|
20230720,112100,29453670,6240,6240,6240,6240,1
|
|
20230720,112000,29447430,6240,6240,6240,6240,0
|
|
20230720,111900,29447430,6240,6240,6240,6240,0
|
|
20230720,111800,29447430,6240,6240,6240,6240,0
|
|
20230720,111700,29447430,6240,6240,6240,6240,47
|
|
20230720,111600,29154150,6240,6240,6240,6240,0
|
|
20230720,111500,29154150,6240,6240,6240,6240,0
|
|
20230720,111400,29154150,6240,6240,6240,6240,0
|
|
20230720,111300,29154150,6240,6240,6240,6240,155
|
|
20230720,111200,28186950,6270,6270,6270,6270,0
|
|
20230720,111100,28186950,6270,6270,6270,6270,0
|
|
20230720,111000,28186950,6270,6260,6270,6260,2
|
|
20230720,110900,28174420,6240,6240,6240,6240,0
|
|
20230720,110800,28174420,6240,6240,6240,6240,0
|
|
20230720,110700,28174420,6240,6240,6240,6240,0
|
|
20230720,110600,28174420,6240,6240,6240,6240,0
|
|
20230720,110500,28174420,6240,6240,6240,6240,0
|
|
20230720,110400,28174420,6240,6240,6240,6240,0
|
|
20230720,110300,28174420,6240,6240,6240,6240,0
|
|
20230720,110200,28174420,6240,6240,6240,6240,0
|
|
20230720,110100,28174420,6240,6240,6240,6240,0
|
|
20230720,110000,28174420,6240,6240,6240,6240,0
|
|
20230720,105900,28174420,6240,6240,6240,6240,0
|
|
20230720,105800,28174420,6240,6240,6240,6240,0
|
|
20230720,105700,28174420,6240,6240,6240,6240,0
|
|
20230720,105600,28174420,6240,6240,6240,6240,0
|
|
20230720,105500,28174420,6240,6240,6240,6240,7
|
|
20230720,105400,28130740,6240,6240,6240,6240,3
|
|
20230720,105300,28112020,6290,6290,6290,6290,0
|
|
20230720,105200,28112020,6290,6290,6290,6290,0
|
|
20230720,105100,28112020,6290,6290,6290,6290,0
|
|
20230720,105000,28112020,6290,6290,6290,6290,0
|
|
20230720,104900,28112020,6290,6290,6290,6290,0
|
|
20230720,104800,28112020,6290,6290,6290,6290,1
|
|
20230720,104700,28105730,6240,6240,6240,6240,5
|
|
20230720,104600,28074530,6280,6280,6280,6280,0
|
|
20230720,104500,28074530,6280,6280,6280,6280,0
|
|
20230720,104400,28074530,6280,6280,6280,6280,0
|
|
20230720,104300,28074530,6280,6280,6280,6280,0
|
|
20230720,104200,28074530,6280,6280,6280,6280,0
|
|
20230720,104100,28074530,6280,6260,6280,6260,200
|
|
20230720,104000,26818550,6280,6280,6280,6280,0
|
|
20230720,103900,26818550,6280,6280,6280,6280,0
|
|
20230720,103800,26818550,6280,6280,6280,6280,0
|
|
20230720,103700,26818550,6280,6280,6280,6280,0
|
|
20230720,103600,26818550,6280,6280,6280,6280,0
|
|
20230720,103500,26818550,6280,6260,6280,6260,6
|
|
20230720,103400,26780950,6240,6250,6250,6240,36
|
|
20230720,103300,26556160,6270,6270,6270,6270,0
|
|
20230720,103200,26556160,6270,6270,6270,6270,0
|
|
20230720,103100,26556160,6270,6270,6270,6270,0
|
|
20230720,103000,26556160,6270,6270,6270,6270,0
|
|
20230720,102900,26556160,6270,6270,6270,6270,0
|
|
20230720,102800,26556160,6270,6270,6270,6270,0
|
|
20230720,102700,26556160,6270,6270,6270,6270,1
|
|
20230720,102600,26549890,6270,6270,6270,6270,0
|
|
20230720,102500,26549890,6270,6270,6270,6270,0
|
|
20230720,102400,26549890,6270,6270,6270,6270,0
|
|
20230720,102300,26549890,6270,6270,6270,6270,0
|
|
20230720,102200,26549890,6270,6270,6270,6270,0
|
|
20230720,102100,26549890,6270,6270,6270,6270,3
|
|
20230720,102000,26531080,6270,6270,6270,6270,3
|
|
20230720,101900,26512270,6270,6270,6270,6270,84
|
|
20230720,101800,25985590,6240,6240,6240,6240,0
|
|
20230720,101700,25985590,6240,6240,6240,6240,0
|
|
20230720,101600,25985590,6240,6240,6240,6240,0
|
|
20230720,101500,25985590,6240,6240,6240,6240,0
|
|
20230720,101400,25985590,6240,6240,6240,6240,0
|
|
20230720,101300,25985590,6240,6240,6240,6240,0
|
|
20230720,101200,25985590,6240,6240,6240,6240,0
|
|
20230720,101100,25985590,6240,6240,6240,6240,0
|
|
20230720,101000,25985590,6240,6240,6240,6240,0
|
|
20230720,100900,25985590,6240,6240,6240,6240,0
|
|
20230720,100800,25985590,6240,6240,6240,6240,0
|
|
20230720,100700,25985590,6240,6240,6240,6240,0
|
|
20230720,100600,25985590,6240,6240,6240,6240,1
|
|
20230720,100500,25979350,6240,6240,6240,6240,0
|
|
20230720,100400,25979350,6240,6240,6240,6240,0
|
|
20230720,100300,25979350,6240,6240,6240,6240,0
|
|
20230720,100200,25979350,6240,6240,6240,6240,10
|
|
20230720,100100,25916950,6270,6270,6270,6270,0
|
|
20230720,100000,25916950,6270,6270,6270,6270,0
|
|
20230720,095900,25916950,6270,6270,6270,6270,16
|
|
20230720,095800,25816630,6280,6280,6280,6280,0
|
|
20230720,095700,25816630,6280,6280,6280,6280,0
|
|
20230720,095600,25816630,6280,6280,6280,6280,0
|
|
20230720,095500,25816630,6280,6280,6280,6280,0
|
|
20230720,095400,25816630,6280,6250,6280,6250,2
|
|
20230720,095300,25804100,6240,6240,6240,6240,1
|
|
20230720,095200,25797860,6270,6260,6270,6260,200
|
|
20230720,095100,24544540,6270,6270,6270,6270,0
|
|
20230720,095000,24544540,6270,6270,6270,6270,0
|
|
20230720,094900,24544540,6270,6270,6270,6270,0
|
|
20230720,094800,24544540,6270,6270,6270,6270,0
|
|
20230720,094700,24544540,6270,6270,6270,6270,0
|
|
20230720,094600,24544540,6270,6270,6270,6270,0
|
|
20230720,094500,24544540,6270,6270,6270,6270,0
|
|
20230720,094400,24544540,6270,6270,6270,6270,0
|
|
20230720,094300,24544540,6270,6270,6270,6270,0
|
|
20230720,094200,24544540,6270,6250,6270,6220,914
|
|
20230720,094100,18832320,6240,6240,6240,6240,0
|
|
20230720,094000,18832320,6240,6250,6250,6240,122
|
|
20230720,093900,18069930,6260,6260,6260,6260,2
|
|
20230720,093800,18057410,6260,6260,6260,6260,19
|
|
20230720,093700,17938470,6240,6240,6240,6240,0
|
|
20230720,093600,17938470,6240,6240,6240,6240,0
|
|
20230720,093500,17938470,6240,6240,6240,6240,0
|
|
20230720,093400,17938470,6240,6240,6240,6240,0
|
|
20230720,093300,17938470,6240,6240,6240,6240,0
|
|
20230720,093200,17938470,6240,6240,6240,6240,104
|
|
20230720,093100,17289510,6240,6240,6240,6240,1
|
|
20230720,093000,17283270,6210,6210,6210,6210,24
|
|
20230720,092900,17134230,6210,6210,6210,6210,0
|
|
20230720,092800,17134230,6210,6220,6220,6210,422
|
|
20230720,092700,14509400,6230,6230,6230,6230,5
|
|
20230720,092600,14478250,6230,6230,6230,6230,41
|
|
20230720,092500,14222820,6220,6220,6220,6220,268
|
|
20230720,092400,12555860,6230,6260,6260,6230,950
|
|
20230720,092300,6628110,6260,6260,6260,6260,0
|
|
20230720,092200,6628110,6260,6260,6260,6260,0
|
|
20230720,092100,6628110,6260,6260,6260,6260,0
|
|
20230720,092000,6628110,6260,6260,6260,6260,25
|
|
20230720,091900,6471610,6290,6290,6290,6290,3
|
|
20230720,091800,6452740,6290,6290,6290,6290,0
|
|
20230720,091700,6452740,6290,6290,6290,6290,20
|
|
20230720,091600,6326940,6260,6260,6260,6260,0
|
|
20230720,091500,6326940,6260,6260,6260,6260,0
|
|
20230720,091400,6326940,6260,6260,6260,6260,0
|
|
20230720,091300,6326940,6260,6260,6260,6260,0
|
|
20230720,091200,6326940,6260,6260,6260,6260,100
|
|
20230720,091100,5700940,6230,6250,6250,6230,57
|
|
20230720,091000,5345630,6260,6260,6260,6260,6
|
|
20230720,090900,5308070,6260,6260,6260,6260,0
|
|
20230720,090800,5308070,6260,6260,6260,6260,0
|
|
20230720,090700,5308070,6260,6260,6260,6260,300
|
|
20230720,090600,3430070,6250,6250,6250,6250,100
|
|
20230720,090500,2805070,6240,6250,6250,6240,2
|
|
20230720,090400,2792580,6260,6260,6260,6260,25
|
|
20230720,090300,2636080,6310,6310,6310,6310,0
|
|
20230720,090200,2636080,6310,6310,6310,6310,20
|
|
20230720,090100,2509880,6230,6280,6280,6230,229
|
|
20230720,090000,1080160,6280,6280,6280,6280,172
|