682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201900,58227490,5660,5660,5660,5660,1034
|
|
20230620,201800,58227490,5660,5660,5660,5660,0
|
|
20230620,201700,58227490,5660,5660,5660,5660,0
|
|
20230620,201600,58227490,5660,5660,5660,5660,0
|
|
20230620,201500,58227490,5660,5660,5660,5660,0
|
|
20230620,201400,58227490,5660,5660,5660,5660,0
|
|
20230620,201300,58227490,5660,5660,5660,5660,0
|
|
20230620,201200,58227490,5660,5660,5660,5660,0
|
|
20230620,201100,58227490,5660,5660,5660,5660,0
|
|
20230620,201000,58227490,5660,5660,5660,5660,0
|
|
20230620,200900,58227490,5660,5660,5660,5660,0
|
|
20230620,200800,58227490,5660,5660,5660,5660,0
|
|
20230620,200700,58227490,5660,5660,5660,5660,0
|
|
20230620,200600,58227490,5660,5660,5660,5660,0
|
|
20230620,200500,58227490,5660,5660,5660,5660,0
|
|
20230620,200400,58227490,5660,5660,5660,5660,0
|
|
20230620,200300,58227490,5660,5660,5660,5660,0
|
|
20230620,200200,58227490,5660,5660,5660,5660,0
|
|
20230620,200100,58227490,5660,5660,5660,5660,0
|
|
20230620,200000,58227490,5660,5660,5660,5660,0
|
|
20230620,195900,58227490,5660,5660,5660,5660,0
|
|
20230620,195800,58227490,5660,5660,5660,5660,0
|
|
20230620,195700,58227490,5660,5660,5660,5660,0
|
|
20230620,195600,58227490,5660,5660,5660,5660,0
|
|
20230620,195500,58227490,5660,5660,5660,5660,0
|
|
20230620,195400,58227490,5660,5660,5660,5660,0
|
|
20230620,195300,58227490,5660,5660,5660,5660,0
|
|
20230620,195200,58227490,5660,5660,5660,5660,0
|
|
20230620,195100,58227490,5660,5660,5660,5660,0
|
|
20230620,195000,58227490,5660,5660,5660,5660,0
|
|
20230620,194900,58227490,5660,5660,5660,5660,1034
|
|
20230620,194800,58227490,5660,5660,5660,5660,0
|
|
20230620,194700,58227490,5660,5660,5660,5660,0
|
|
20230620,194600,58227490,5660,5660,5660,5660,0
|
|
20230620,194500,58227490,5660,5660,5660,5660,0
|
|
20230620,194400,58227490,5660,5660,5660,5660,0
|
|
20230620,194300,58227490,5660,5660,5660,5660,0
|
|
20230620,194200,58227490,5660,5660,5660,5660,0
|
|
20230620,194100,58227490,5660,5660,5660,5660,0
|
|
20230620,194000,58227490,5660,5660,5660,5660,0
|
|
20230620,193900,58227490,5660,5660,5660,5660,0
|
|
20230620,193800,58227490,5660,5660,5660,5660,0
|
|
20230620,193700,58227490,5660,5660,5660,5660,0
|
|
20230620,193600,58227490,5660,5660,5660,5660,0
|
|
20230620,193500,58227490,5660,5660,5660,5660,0
|
|
20230620,193400,58227490,5660,5660,5660,5660,0
|
|
20230620,193300,58227490,5660,5660,5660,5660,0
|
|
20230620,193200,58227490,5660,5660,5660,5660,0
|
|
20230620,193100,58227490,5660,5660,5660,5660,0
|
|
20230620,193000,58227490,5660,5660,5660,5660,0
|
|
20230620,192900,58227490,5660,5660,5660,5660,0
|
|
20230620,192800,58227490,5660,5660,5660,5660,0
|
|
20230620,192700,58227490,5660,5660,5660,5660,0
|
|
20230620,192600,58227490,5660,5660,5660,5660,0
|
|
20230620,192500,58227490,5660,5660,5660,5660,0
|
|
20230620,192400,58227490,5660,5660,5660,5660,0
|
|
20230620,192300,58227490,5660,5660,5660,5660,0
|
|
20230620,192200,58227490,5660,5660,5660,5660,0
|
|
20230620,192100,58227490,5660,5660,5660,5660,0
|
|
20230620,192000,58227490,5660,5660,5660,5660,0
|
|
20230620,191900,58227490,5660,5660,5660,5660,1034
|
|
20230620,191800,58227490,5660,5660,5660,5660,0
|
|
20230620,191700,58227490,5660,5660,5660,5660,0
|
|
20230620,191600,58227490,5660,5660,5660,5660,0
|
|
20230620,191500,58227490,5660,5660,5660,5660,0
|
|
20230620,191400,58227490,5660,5660,5660,5660,0
|
|
20230620,191300,58227490,5660,5660,5660,5660,0
|
|
20230620,191200,58227490,5660,5660,5660,5660,0
|
|
20230620,191100,58227490,5660,5660,5660,5660,0
|
|
20230620,191000,58227490,5660,5660,5660,5660,0
|
|
20230620,190900,58227490,5660,5660,5660,5660,0
|
|
20230620,190800,58227490,5660,5660,5660,5660,0
|
|
20230620,190700,58227490,5660,5660,5660,5660,0
|
|
20230620,190600,58227490,5660,5660,5660,5660,0
|
|
20230620,190500,58227490,5660,5660,5660,5660,0
|
|
20230620,190400,58227490,5660,5660,5660,5660,0
|
|
20230620,190300,58227490,5660,5660,5660,5660,0
|
|
20230620,190200,58227490,5660,5660,5660,5660,0
|
|
20230620,190100,58227490,5660,5660,5660,5660,0
|
|
20230620,190000,58227490,5660,5660,5660,5660,0
|
|
20230620,185900,58227490,5660,5660,5660,5660,0
|
|
20230620,185800,58227490,5660,5660,5660,5660,0
|
|
20230620,185700,58227490,5660,5660,5660,5660,0
|
|
20230620,185600,58227490,5660,5660,5660,5660,0
|
|
20230620,185500,58227490,5660,5660,5660,5660,0
|
|
20230620,185400,58227490,5660,5660,5660,5660,0
|
|
20230620,185300,58227490,5660,5660,5660,5660,0
|
|
20230620,185200,58227490,5660,5660,5660,5660,0
|
|
20230620,185100,58227490,5660,5660,5660,5660,0
|
|
20230620,185000,58227490,5660,5660,5660,5660,0
|
|
20230620,184900,58227490,5660,5660,5660,5660,1034
|
|
20230620,184800,58227490,5660,5660,5660,5660,0
|
|
20230620,184700,58227490,5660,5660,5660,5660,0
|
|
20230620,184600,58227490,5660,5660,5660,5660,0
|
|
20230620,184500,58227490,5660,5660,5660,5660,0
|
|
20230620,184400,58227490,5660,5660,5660,5660,0
|
|
20230620,184300,58227490,5660,5660,5660,5660,0
|
|
20230620,184200,58227490,5660,5660,5660,5660,0
|
|
20230620,184100,58227490,5660,5660,5660,5660,0
|
|
20230620,184000,58227490,5660,5660,5660,5660,0
|
|
20230620,183900,58227490,5660,5660,5660,5660,0
|
|
20230620,183800,58227490,5660,5660,5660,5660,0
|
|
20230620,183700,58227490,5660,5660,5660,5660,0
|
|
20230620,183600,58227490,5660,5660,5660,5660,0
|
|
20230620,183500,58227490,5660,5660,5660,5660,0
|
|
20230620,183400,58227490,5660,5660,5660,5660,0
|
|
20230620,183300,58227490,5660,5660,5660,5660,0
|
|
20230620,183200,58227490,5660,5660,5660,5660,0
|
|
20230620,183100,58227490,5660,5660,5660,5660,0
|
|
20230620,183000,58227490,5660,5660,5660,5660,0
|
|
20230620,182900,58227490,5660,5660,5660,5660,0
|
|
20230620,182800,58227490,5660,5660,5660,5660,0
|
|
20230620,182700,58227490,5660,5660,5660,5660,0
|
|
20230620,182600,58227490,5660,5660,5660,5660,0
|
|
20230620,182500,58227490,5660,5660,5660,5660,0
|
|
20230620,182400,58227490,5660,5660,5660,5660,0
|
|
20230620,182300,58227490,5660,5660,5660,5660,0
|
|
20230620,182200,58227490,5660,5660,5660,5660,0
|
|
20230620,182100,58227490,5660,5660,5660,5660,0
|
|
20230620,182000,58227490,5660,5660,5660,5660,0
|
|
20230620,181900,58227490,5660,5660,5660,5660,1034
|
|
20230620,181800,58227490,5660,5660,5660,5660,0
|
|
20230620,181700,58227490,5660,5660,5660,5660,0
|
|
20230620,181600,58227490,5660,5660,5660,5660,0
|
|
20230620,181500,58227490,5660,5660,5660,5660,0
|
|
20230620,181400,58227490,5660,5660,5660,5660,0
|
|
20230620,181300,58227490,5660,5660,5660,5660,0
|
|
20230620,181200,58227490,5660,5660,5660,5660,0
|
|
20230620,181100,58227490,5660,5660,5660,5660,0
|
|
20230620,181000,58227490,5660,5660,5660,5660,0
|
|
20230620,180900,58227490,5660,5660,5660,5660,0
|
|
20230620,180800,58227490,5660,5660,5660,5660,0
|
|
20230620,180700,58227490,5660,5660,5660,5660,0
|
|
20230620,180600,58227490,5660,5660,5660,5660,0
|
|
20230620,180500,58227490,5660,5660,5660,5660,0
|
|
20230620,180400,58227490,5660,5660,5660,5660,0
|
|
20230620,180300,58227490,5660,5660,5660,5660,0
|
|
20230620,180200,58227490,5660,5660,5660,5660,0
|
|
20230620,180100,58227490,5660,5660,5660,5660,0
|
|
20230620,180000,58227490,5660,5660,5660,5660,0
|
|
20230620,175900,58227490,5660,5660,5660,5660,0
|
|
20230620,175800,58227490,5660,5660,5660,5660,0
|
|
20230620,175700,58227490,5660,5660,5660,5660,0
|
|
20230620,175600,58227490,5660,5660,5660,5660,0
|
|
20230620,175500,58227490,5660,5660,5660,5660,0
|
|
20230620,175400,58227490,5660,5660,5660,5660,0
|
|
20230620,175300,58227490,5660,5660,5660,5660,0
|
|
20230620,175200,58227490,5660,5660,5660,5660,0
|
|
20230620,175100,58227490,5660,5660,5660,5660,0
|
|
20230620,175000,58227490,5660,5660,5660,5660,0
|
|
20230620,174900,58227490,5660,5660,5660,5660,1034
|
|
20230620,174800,58227490,5660,5660,5660,5660,0
|
|
20230620,174700,58227490,5660,5660,5660,5660,0
|
|
20230620,174600,58227490,5660,5660,5660,5660,0
|
|
20230620,174500,58227490,5660,5660,5660,5660,0
|
|
20230620,174400,58227490,5660,5660,5660,5660,0
|
|
20230620,174300,58227490,5660,5660,5660,5660,0
|
|
20230620,174200,58227490,5660,5660,5660,5660,0
|
|
20230620,174100,58227490,5660,5660,5660,5660,0
|
|
20230620,174000,58227490,5660,5660,5660,5660,0
|
|
20230620,173900,58227490,5660,5660,5660,5660,0
|
|
20230620,173800,58227490,5660,5660,5660,5660,0
|
|
20230620,173700,58227490,5660,5660,5660,5660,0
|
|
20230620,173600,58227490,5660,5660,5660,5660,0
|
|
20230620,173500,58227490,5660,5660,5660,5660,0
|
|
20230620,173400,58227490,5660,5660,5660,5660,0
|
|
20230620,173300,58227490,5660,5660,5660,5660,0
|
|
20230620,173200,58227490,5660,5660,5660,5660,0
|
|
20230620,173100,58227490,5660,5660,5660,5660,0
|
|
20230620,173000,58227490,5660,5660,5660,5660,0
|
|
20230620,172900,58227490,5660,5660,5660,5660,0
|
|
20230620,172800,58227490,5660,5660,5660,5660,0
|
|
20230620,172700,58227490,5660,5660,5660,5660,0
|
|
20230620,172600,58227490,5660,5660,5660,5660,0
|
|
20230620,172500,58227490,5660,5660,5660,5660,0
|
|
20230620,172400,58227490,5660,5660,5660,5660,0
|
|
20230620,172300,58227490,5660,5660,5660,5660,0
|
|
20230620,172200,58227490,5660,5660,5660,5660,0
|
|
20230620,172100,58227490,5660,5660,5660,5660,0
|
|
20230620,172000,58227490,5660,5660,5660,5660,0
|
|
20230620,171900,58227490,5660,5660,5660,5660,1034
|
|
20230620,171800,58227490,5660,5660,5660,5660,0
|
|
20230620,171700,58227490,5660,5660,5660,5660,0
|
|
20230620,171600,58227490,5660,5660,5660,5660,0
|
|
20230620,171500,58227490,5660,5660,5660,5660,0
|
|
20230620,171400,58227490,5660,5660,5660,5660,0
|
|
20230620,171300,58227490,5660,5660,5660,5660,0
|
|
20230620,171200,58227490,5660,5660,5660,5660,0
|
|
20230620,171100,58227490,5660,5660,5660,5660,0
|
|
20230620,171000,58227490,5660,5660,5660,5660,0
|
|
20230620,170900,58227490,5660,5660,5660,5660,0
|
|
20230620,170800,58227490,5660,5660,5660,5660,0
|
|
20230620,170700,58227490,5660,5660,5660,5660,0
|
|
20230620,170600,58227490,5660,5660,5660,5660,0
|
|
20230620,170500,58227490,5660,5660,5660,5660,0
|
|
20230620,170400,58227490,5660,5660,5660,5660,0
|
|
20230620,170300,58227490,5660,5660,5660,5660,0
|
|
20230620,170200,58227490,5660,5660,5660,5660,0
|
|
20230620,170100,58227490,5660,5660,5660,5660,0
|
|
20230620,170000,58227490,5660,5660,5660,5660,0
|
|
20230620,165900,58227490,5660,5660,5660,5660,0
|
|
20230620,165800,58227490,5660,5660,5660,5660,0
|
|
20230620,165700,58227490,5660,5660,5660,5660,0
|
|
20230620,165600,58227490,5660,5660,5660,5660,0
|
|
20230620,165500,58227490,5660,5660,5660,5660,0
|
|
20230620,165400,58227490,5660,5660,5660,5660,0
|
|
20230620,165300,58227490,5660,5660,5660,5660,0
|
|
20230620,165200,58227490,5660,5660,5660,5660,0
|
|
20230620,165100,58227490,5660,5660,5660,5660,0
|
|
20230620,165000,58227490,5660,5660,5660,5660,0
|
|
20230620,164900,58227490,5660,5660,5660,5660,1034
|
|
20230620,164800,58227490,5660,5660,5660,5660,0
|
|
20230620,164700,58227490,5660,5660,5660,5660,0
|
|
20230620,164600,58227490,5660,5660,5660,5660,0
|
|
20230620,164500,58227490,5660,5660,5660,5660,0
|
|
20230620,164400,58227490,5660,5660,5660,5660,0
|
|
20230620,164300,58227490,5660,5660,5660,5660,0
|
|
20230620,164200,58227490,5660,5660,5660,5660,0
|
|
20230620,164100,58227490,5660,5660,5660,5660,0
|
|
20230620,164000,58227490,5660,5660,5660,5660,0
|
|
20230620,163900,58227490,5660,5660,5660,5660,0
|
|
20230620,163800,58227490,5660,5660,5660,5660,0
|
|
20230620,163700,58227490,5660,5660,5660,5660,0
|
|
20230620,163600,58227490,5660,5660,5660,5660,0
|
|
20230620,163500,58227490,5660,5660,5660,5660,0
|
|
20230620,163400,58227490,5660,5660,5660,5660,0
|
|
20230620,163300,58227490,5660,5660,5660,5660,0
|
|
20230620,163200,58227490,5660,5660,5660,5660,0
|
|
20230620,163100,58227490,5660,5660,5660,5660,0
|
|
20230620,163000,58227490,5660,5660,5660,5660,0
|
|
20230620,162900,58227490,5660,5660,5660,5660,0
|
|
20230620,162800,58227490,5660,5660,5660,5660,0
|
|
20230620,162700,58227490,5660,5660,5660,5660,0
|
|
20230620,162600,58227490,5660,5660,5660,5660,0
|
|
20230620,162500,58227490,5660,5660,5660,5660,0
|
|
20230620,162400,58227490,5660,5660,5660,5660,0
|
|
20230620,162300,58227490,5660,5660,5660,5660,0
|
|
20230620,162200,58227490,5660,5660,5660,5660,0
|
|
20230620,162100,58227490,5660,5660,5660,5660,0
|
|
20230620,162000,58227490,5660,5660,5660,5660,0
|
|
20230620,161900,58227490,5660,5660,5660,5660,1034
|
|
20230620,161800,58227490,5660,5660,5660,5660,0
|
|
20230620,161700,58227490,5660,5660,5660,5660,0
|
|
20230620,161600,58227490,5660,5660,5660,5660,0
|
|
20230620,161500,58227490,5660,5660,5660,5660,0
|
|
20230620,161400,58227490,5660,5660,5660,5660,0
|
|
20230620,161300,58227490,5660,5660,5660,5660,0
|
|
20230620,161200,58227490,5660,5660,5660,5660,0
|
|
20230620,161100,58227490,5660,5660,5660,5660,0
|
|
20230620,161000,58227490,5660,5660,5660,5660,0
|
|
20230620,160900,58227490,5660,5660,5660,5660,0
|
|
20230620,160800,58227490,5660,5660,5660,5660,0
|
|
20230620,160700,58227490,5660,5660,5660,5660,0
|
|
20230620,160600,58227490,5660,5660,5660,5660,0
|
|
20230620,160500,58227490,5660,5660,5660,5660,0
|
|
20230620,160400,58227490,5660,5660,5660,5660,0
|
|
20230620,160300,58227490,5660,5660,5660,5660,0
|
|
20230620,160200,58227490,5660,5660,5660,5660,0
|
|
20230620,160100,58227490,5660,5660,5660,5660,0
|
|
20230620,160000,58227490,5660,5660,5660,5660,0
|
|
20230620,155900,58227490,5660,5660,5660,5660,0
|
|
20230620,155800,58227490,5660,5660,5660,5660,0
|
|
20230620,155700,58227490,5660,5660,5660,5660,0
|
|
20230620,155600,58227490,5660,5660,5660,5660,0
|
|
20230620,155500,58227490,5660,5660,5660,5660,0
|
|
20230620,155400,58227490,5660,5660,5660,5660,0
|
|
20230620,155300,58227490,5660,5660,5660,5660,0
|
|
20230620,155200,58227490,5660,5660,5660,5660,0
|
|
20230620,155100,58227490,5660,5660,5660,5660,0
|
|
20230620,155000,58227490,5660,5660,5660,5660,0
|
|
20230620,154900,58227490,5660,5660,5660,5660,1034
|
|
20230620,154800,58227490,5660,5660,5660,5660,0
|
|
20230620,154700,58227490,5660,5660,5660,5660,0
|
|
20230620,154600,58227490,5660,5660,5660,5660,0
|
|
20230620,154500,58227490,5660,5660,5660,5660,0
|
|
20230620,154400,58227490,5660,5660,5660,5660,0
|
|
20230620,154300,58227490,5660,5660,5660,5660,0
|
|
20230620,154200,58227490,5660,5660,5660,5660,0
|
|
20230620,154100,58227490,5660,5660,5660,5660,0
|
|
20230620,154000,58227490,5660,5660,5660,5660,0
|
|
20230620,153900,58227490,5660,5660,5660,5660,0
|
|
20230620,153800,58227490,5660,5660,5660,5660,0
|
|
20230620,153700,58227490,5660,5660,5660,5660,0
|
|
20230620,153600,58227490,5660,5660,5660,5660,0
|
|
20230620,153500,58227490,5660,5660,5660,5660,0
|
|
20230620,153400,58227490,5660,5660,5660,5660,0
|
|
20230620,153300,58227490,5660,5660,5660,5660,0
|
|
20230620,153200,58227490,5660,5660,5660,5660,0
|
|
20230620,153100,58227490,5660,5660,5660,5660,0
|
|
20230620,153000,58227490,5660,5660,5660,5660,1034
|
|
20230620,152900,52375050,5630,5630,5630,5630,0
|
|
20230620,152800,52375050,5630,5630,5630,5630,0
|
|
20230620,152700,52375050,5630,5630,5630,5630,0
|
|
20230620,152600,52375050,5630,5630,5630,5630,0
|
|
20230620,152500,52375050,5630,5630,5630,5630,0
|
|
20230620,152400,52375050,5630,5630,5630,5630,0
|
|
20230620,152300,52375050,5630,5630,5630,5630,0
|
|
20230620,152200,52375050,5630,5630,5630,5630,0
|
|
20230620,152100,52375050,5630,5630,5630,5630,0
|
|
20230620,152000,52375050,5630,5630,5630,5630,0
|
|
20230620,151900,52375050,5630,5630,5630,5630,0
|
|
20230620,151800,52375050,5630,5630,5630,5630,575
|
|
20230620,151700,49137800,5630,5630,5630,5630,0
|
|
20230620,151600,49137800,5630,5630,5630,5630,0
|
|
20230620,151500,49137800,5630,5630,5630,5630,0
|
|
20230620,151400,49137800,5630,5630,5630,5630,190
|
|
20230620,151300,48068100,5630,5630,5630,5630,0
|
|
20230620,151200,48068100,5630,5630,5630,5630,0
|
|
20230620,151100,48068100,5630,5630,5630,5630,0
|
|
20230620,151000,48068100,5630,5630,5630,5630,0
|
|
20230620,150900,48068100,5630,5630,5630,5630,0
|
|
20230620,150800,48068100,5630,5630,5630,5630,2
|
|
20230620,150700,48056840,5620,5620,5620,5620,0
|
|
20230620,150600,48056840,5620,5620,5620,5620,10
|
|
20230620,150500,48000640,5630,5630,5630,5630,0
|
|
20230620,150400,48000640,5630,5630,5630,5630,0
|
|
20230620,150300,48000640,5630,5630,5630,5630,0
|
|
20230620,150200,48000640,5630,5630,5630,5630,0
|
|
20230620,150100,48000640,5630,5630,5630,5630,0
|
|
20230620,150000,48000640,5630,5630,5630,5630,0
|
|
20230620,145900,48000640,5630,5630,5630,5630,0
|
|
20230620,145800,48000640,5630,5630,5630,5630,0
|
|
20230620,145700,48000640,5630,5630,5630,5630,0
|
|
20230620,145600,48000640,5630,5630,5630,5630,0
|
|
20230620,145500,48000640,5630,5630,5630,5630,0
|
|
20230620,145400,48000640,5630,5630,5630,5630,0
|
|
20230620,145300,48000640,5630,5630,5630,5630,0
|
|
20230620,145200,48000640,5630,5630,5630,5630,1
|
|
20230620,145100,47995010,5620,5620,5620,5620,0
|
|
20230620,145000,47995010,5620,5620,5620,5620,0
|
|
20230620,144900,47995010,5620,5620,5620,5620,0
|
|
20230620,144800,47995010,5620,5620,5620,5620,0
|
|
20230620,144700,47995010,5620,5620,5620,5620,0
|
|
20230620,144600,47995010,5620,5620,5620,5620,0
|
|
20230620,144500,47995010,5620,5620,5620,5620,0
|
|
20230620,144400,47995010,5620,5620,5620,5620,0
|
|
20230620,144300,47995010,5620,5620,5620,5620,0
|
|
20230620,144200,47995010,5620,5620,5620,5620,0
|
|
20230620,144100,47995010,5620,5620,5620,5620,0
|
|
20230620,144000,47995010,5620,5620,5620,5620,50
|
|
20230620,143900,47714010,5620,5620,5620,5620,0
|
|
20230620,143800,47714010,5620,5620,5620,5620,0
|
|
20230620,143700,47714010,5620,5620,5620,5620,210
|
|
20230620,143600,46533810,5620,5620,5620,5620,0
|
|
20230620,143500,46533810,5620,5620,5620,5620,1
|
|
20230620,143400,46528190,5620,5620,5620,5620,0
|
|
20230620,143300,46528190,5620,5620,5620,5620,0
|
|
20230620,143200,46528190,5620,5620,5620,5620,0
|
|
20230620,143100,46528190,5620,5620,5620,5620,0
|
|
20230620,143000,46528190,5620,5620,5620,5620,0
|
|
20230620,142900,46528190,5620,5620,5620,5620,16
|
|
20230620,142800,46438270,5620,5620,5620,5620,0
|
|
20230620,142700,46438270,5620,5620,5620,5620,0
|
|
20230620,142600,46438270,5620,5620,5620,5620,0
|
|
20230620,142500,46438270,5620,5620,5620,5620,0
|
|
20230620,142400,46438270,5620,5620,5620,5620,0
|
|
20230620,142300,46438270,5620,5620,5620,5620,0
|
|
20230620,142200,46438270,5620,5620,5620,5620,0
|
|
20230620,142100,46438270,5620,5620,5620,5620,0
|
|
20230620,142000,46438270,5620,5620,5620,5620,0
|
|
20230620,141900,46438270,5620,5620,5620,5620,2
|
|
20230620,141800,46427030,5600,5600,5600,5600,0
|
|
20230620,141700,46427030,5600,5600,5600,5600,0
|
|
20230620,141600,46427030,5600,5600,5600,5600,0
|
|
20230620,141500,46427030,5600,5600,5600,5600,0
|
|
20230620,141400,46427030,5600,5600,5600,5600,0
|
|
20230620,141300,46427030,5600,5600,5600,5600,0
|
|
20230620,141200,46427030,5600,5600,5600,5600,6
|
|
20230620,141100,46393430,5610,5610,5610,5610,0
|
|
20230620,141000,46393430,5610,5610,5610,5610,0
|
|
20230620,140900,46393430,5610,5610,5610,5610,0
|
|
20230620,140800,46393430,5610,5610,5610,5610,0
|
|
20230620,140700,46393430,5610,5610,5610,5610,200
|
|
20230620,140600,45271430,5620,5620,5620,5620,0
|
|
20230620,140500,45271430,5620,5620,5620,5620,0
|
|
20230620,140400,45271430,5620,5620,5620,5620,0
|
|
20230620,140300,45271430,5620,5620,5620,5620,0
|
|
20230620,140200,45271430,5620,5620,5620,5620,0
|
|
20230620,140100,45271430,5620,5620,5620,5620,0
|
|
20230620,140000,45271430,5620,5620,5620,5620,0
|
|
20230620,135900,45271430,5620,5620,5620,5620,0
|
|
20230620,135800,45271430,5620,5620,5620,5620,0
|
|
20230620,135700,45271430,5620,5620,5620,5620,0
|
|
20230620,135600,45271430,5620,5620,5620,5620,0
|
|
20230620,135500,45271430,5620,5620,5620,5620,0
|
|
20230620,135400,45271430,5620,5620,5620,5620,0
|
|
20230620,135300,45271430,5620,5620,5620,5620,16
|
|
20230620,135200,45181510,5600,5600,5600,5600,0
|
|
20230620,135100,45181510,5600,5600,5600,5600,0
|
|
20230620,135000,45181510,5600,5600,5600,5600,0
|
|
20230620,134900,45181510,5600,5600,5600,5600,0
|
|
20230620,134800,45181510,5600,5600,5600,5600,0
|
|
20230620,134700,45181510,5600,5600,5600,5600,0
|
|
20230620,134600,45181510,5600,5590,5600,5590,971
|
|
20230620,134500,39744670,5600,5600,5600,5600,15
|
|
20230620,134400,39660670,5600,5600,5600,5600,0
|
|
20230620,134300,39660670,5600,5600,5600,5600,1000
|
|
20230620,134200,34060670,5600,5600,5600,5600,3
|
|
20230620,134100,34043870,5600,5600,5600,5600,0
|
|
20230620,134000,34043870,5600,5600,5600,5600,0
|
|
20230620,133900,34043870,5600,5600,5600,5600,0
|
|
20230620,133800,34043870,5600,5600,5600,5600,0
|
|
20230620,133700,34043870,5600,5600,5600,5600,1
|
|
20230620,133600,34038270,5590,5590,5590,5590,0
|
|
20230620,133500,34038270,5590,5590,5590,5590,0
|
|
20230620,133400,34038270,5590,5590,5590,5590,0
|
|
20230620,133300,34038270,5590,5590,5590,5590,0
|
|
20230620,133200,34038270,5590,5590,5590,5590,400
|
|
20230620,133100,31802270,5590,5590,5590,5590,100
|
|
20230620,133000,31243270,5600,5600,5600,5600,0
|
|
20230620,132900,31243270,5600,5600,5600,5600,0
|
|
20230620,132800,31243270,5600,5600,5600,5600,0
|
|
20230620,132700,31243270,5600,5600,5600,5600,0
|
|
20230620,132600,31243270,5600,5600,5600,5600,0
|
|
20230620,132500,31243270,5600,5600,5600,5600,0
|
|
20230620,132400,31243270,5600,5600,5600,5600,0
|
|
20230620,132300,31243270,5600,5600,5600,5600,0
|
|
20230620,132200,31243270,5600,5600,5600,5600,0
|
|
20230620,132100,31243270,5600,5600,5600,5600,0
|
|
20230620,132000,31243270,5600,5600,5600,5600,0
|
|
20230620,131900,31243270,5600,5600,5600,5600,0
|
|
20230620,131800,31243270,5600,5600,5600,5600,50
|
|
20230620,131700,30963270,5600,5600,5600,5600,0
|
|
20230620,131600,30963270,5600,5600,5600,5600,0
|
|
20230620,131500,30963270,5600,5600,5600,5600,0
|
|
20230620,131400,30963270,5600,5600,5600,5600,25
|
|
20230620,131300,30823270,5600,5600,5600,5600,0
|
|
20230620,131200,30823270,5600,5600,5600,5600,26
|
|
20230620,131100,30677670,5600,5600,5600,5600,0
|
|
20230620,131000,30677670,5600,5600,5600,5600,0
|
|
20230620,130900,30677670,5600,5600,5600,5600,0
|
|
20230620,130800,30677670,5600,5600,5600,5600,0
|
|
20230620,130700,30677670,5600,5600,5600,5600,0
|
|
20230620,130600,30677670,5600,5600,5600,5600,0
|
|
20230620,130500,30677670,5600,5600,5600,5600,0
|
|
20230620,130400,30677670,5600,5600,5600,5600,0
|
|
20230620,130300,30677670,5600,5600,5600,5600,0
|
|
20230620,130200,30677670,5600,5600,5600,5600,0
|
|
20230620,130100,30677670,5600,5600,5600,5600,0
|
|
20230620,130000,30677670,5600,5600,5600,5600,0
|
|
20230620,125900,30677670,5600,5600,5600,5600,0
|
|
20230620,125800,30677670,5600,5600,5600,5600,0
|
|
20230620,125700,30677670,5600,5600,5600,5600,0
|
|
20230620,125600,30677670,5600,5600,5600,5600,0
|
|
20230620,125500,30677670,5600,5600,5600,5600,0
|
|
20230620,125400,30677670,5600,5600,5600,5600,0
|
|
20230620,125300,30677670,5600,5600,5600,5600,0
|
|
20230620,125200,30677670,5600,5600,5600,5600,0
|
|
20230620,125100,30677670,5600,5600,5600,5600,5
|
|
20230620,125000,30649670,5600,5600,5600,5600,0
|
|
20230620,124900,30649670,5600,5600,5600,5600,0
|
|
20230620,124800,30649670,5600,5600,5600,5600,0
|
|
20230620,124700,30649670,5600,5600,5600,5600,0
|
|
20230620,124600,30649670,5600,5600,5600,5600,0
|
|
20230620,124500,30649670,5600,5600,5600,5600,0
|
|
20230620,124400,30649670,5600,5600,5600,5600,0
|
|
20230620,124300,30649670,5600,5600,5600,5600,1036
|
|
20230620,124200,24848070,5600,5600,5600,5600,0
|
|
20230620,124100,24848070,5600,5600,5600,5600,0
|
|
20230620,124000,24848070,5600,5600,5600,5600,0
|
|
20230620,123900,24848070,5600,5600,5600,5600,0
|
|
20230620,123800,24848070,5600,5600,5600,5600,142
|
|
20230620,123700,24052870,5600,5600,5600,5600,178
|
|
20230620,123600,23056070,5600,5600,5600,5600,0
|
|
20230620,123500,23056070,5600,5600,5600,5600,3
|
|
20230620,123400,23039270,5600,5600,5600,5600,35
|
|
20230620,123300,22843270,5590,5590,5590,5590,0
|
|
20230620,123200,22843270,5590,5590,5590,5590,0
|
|
20230620,123100,22843270,5590,5590,5590,5590,1
|
|
20230620,123000,22837680,5600,5600,5600,5600,0
|
|
20230620,122900,22837680,5600,5600,5600,5600,0
|
|
20230620,122800,22837680,5600,5600,5600,5600,1
|
|
20230620,122700,22832080,5600,5600,5600,5600,0
|
|
20230620,122600,22832080,5600,5600,5600,5600,0
|
|
20230620,122500,22832080,5600,5600,5600,5600,0
|
|
20230620,122400,22832080,5600,5600,5600,5600,0
|
|
20230620,122300,22832080,5600,5600,5600,5600,0
|
|
20230620,122200,22832080,5600,5600,5600,5600,0
|
|
20230620,122100,22832080,5600,5600,5600,5600,0
|
|
20230620,122000,22832080,5600,5600,5600,5600,0
|
|
20230620,121900,22832080,5600,5600,5600,5600,0
|
|
20230620,121800,22832080,5600,5600,5600,5600,0
|
|
20230620,121700,22832080,5600,5600,5600,5600,0
|
|
20230620,121600,22832080,5600,5600,5600,5600,0
|
|
20230620,121500,22832080,5600,5600,5600,5600,0
|
|
20230620,121400,22832080,5600,5600,5600,5600,0
|
|
20230620,121300,22832080,5600,5600,5600,5600,0
|
|
20230620,121200,22832080,5600,5600,5600,5600,0
|
|
20230620,121100,22832080,5600,5600,5600,5600,0
|
|
20230620,121000,22832080,5600,5600,5600,5600,0
|
|
20230620,120900,22832080,5600,5600,5600,5600,0
|
|
20230620,120800,22832080,5600,5600,5600,5600,0
|
|
20230620,120700,22832080,5600,5600,5600,5600,0
|
|
20230620,120600,22832080,5600,5600,5600,5600,0
|
|
20230620,120500,22832080,5600,5600,5600,5600,0
|
|
20230620,120400,22832080,5600,5600,5600,5600,0
|
|
20230620,120300,22832080,5600,5600,5600,5600,0
|
|
20230620,120200,22832080,5600,5600,5600,5600,0
|
|
20230620,120100,22832080,5600,5600,5600,5600,0
|
|
20230620,120000,22832080,5600,5600,5600,5600,123
|
|
20230620,115900,22143280,5600,5600,5600,5600,0
|
|
20230620,115800,22143280,5600,5600,5600,5600,0
|
|
20230620,115700,22143280,5600,5600,5600,5600,0
|
|
20230620,115600,22143280,5600,5600,5600,5600,0
|
|
20230620,115500,22143280,5600,5600,5600,5600,179
|
|
20230620,115400,21140880,5600,5600,5600,5600,0
|
|
20230620,115300,21140880,5600,5600,5600,5600,0
|
|
20230620,115200,21140880,5600,5600,5600,5600,0
|
|
20230620,115100,21140880,5600,5600,5600,5600,0
|
|
20230620,115000,21140880,5600,5600,5600,5600,0
|
|
20230620,114900,21140880,5600,5600,5600,5600,0
|
|
20230620,114800,21140880,5600,5600,5600,5600,520
|
|
20230620,114700,18228880,5630,5630,5630,5630,0
|
|
20230620,114600,18228880,5630,5630,5630,5630,0
|
|
20230620,114500,18228880,5630,5630,5630,5630,0
|
|
20230620,114400,18228880,5630,5630,5630,5630,0
|
|
20230620,114300,18228880,5630,5630,5630,5630,0
|
|
20230620,114200,18228880,5630,5630,5630,5630,0
|
|
20230620,114100,18228880,5630,5630,5630,5630,0
|
|
20230620,114000,18228880,5630,5630,5630,5630,0
|
|
20230620,113900,18228880,5630,5630,5630,5630,0
|
|
20230620,113800,18228880,5630,5630,5630,5630,0
|
|
20230620,113700,18228880,5630,5630,5630,5630,0
|
|
20230620,113600,18228880,5630,5630,5630,5630,0
|
|
20230620,113500,18228880,5630,5630,5630,5630,0
|
|
20230620,113400,18228880,5630,5630,5630,5630,0
|
|
20230620,113300,18228880,5630,5630,5630,5630,1
|
|
20230620,113200,18223250,5620,5620,5620,5620,0
|
|
20230620,113100,18223250,5620,5620,5620,5620,0
|
|
20230620,113000,18223250,5620,5620,5620,5620,0
|
|
20230620,112900,18223250,5620,5620,5620,5620,0
|
|
20230620,112800,18223250,5620,5620,5620,5620,0
|
|
20230620,112700,18223250,5620,5620,5620,5620,0
|
|
20230620,112600,18223250,5620,5620,5620,5620,0
|
|
20230620,112500,18223250,5620,5620,5620,5620,0
|
|
20230620,112400,18223250,5620,5620,5620,5620,0
|
|
20230620,112300,18223250,5620,5620,5620,5620,0
|
|
20230620,112200,18223250,5620,5620,5620,5620,0
|
|
20230620,112100,18223250,5620,5620,5620,5620,0
|
|
20230620,112000,18223250,5620,5620,5620,5620,0
|
|
20230620,111900,18223250,5620,5620,5620,5620,0
|
|
20230620,111800,18223250,5620,5620,5620,5620,0
|
|
20230620,111700,18223250,5620,5620,5620,5620,0
|
|
20230620,111600,18223250,5620,5620,5620,5620,185
|
|
20230620,111500,17183550,5620,5620,5620,5620,0
|
|
20230620,111400,17183550,5620,5600,5620,5600,60
|
|
20230620,111300,16847270,5600,5600,5600,5600,0
|
|
20230620,111200,16847270,5600,5600,5600,5600,0
|
|
20230620,111100,16847270,5600,5600,5600,5600,0
|
|
20230620,111000,16847270,5600,5600,5600,5600,0
|
|
20230620,110900,16847270,5600,5600,5600,5600,0
|
|
20230620,110800,16847270,5600,5600,5600,5600,1
|
|
20230620,110700,16841670,5590,5590,5590,5590,0
|
|
20230620,110600,16841670,5590,5590,5590,5590,0
|
|
20230620,110500,16841670,5590,5590,5590,5590,0
|
|
20230620,110400,16841670,5590,5590,5590,5590,0
|
|
20230620,110300,16841670,5590,5590,5590,5590,0
|
|
20230620,110200,16841670,5590,5590,5590,5590,0
|
|
20230620,110100,16841670,5590,5590,5590,5590,0
|
|
20230620,110000,16841670,5590,5590,5590,5590,0
|
|
20230620,105900,16841670,5590,5590,5590,5590,0
|
|
20230620,105800,16841670,5590,5590,5590,5590,0
|
|
20230620,105700,16841670,5590,5590,5590,5590,0
|
|
20230620,105600,16841670,5590,5590,5590,5590,0
|
|
20230620,105500,16841670,5590,5590,5590,5590,0
|
|
20230620,105400,16841670,5590,5590,5590,5590,0
|
|
20230620,105300,16841670,5590,5590,5590,5590,0
|
|
20230620,105200,16841670,5590,5590,5590,5590,0
|
|
20230620,105100,16841670,5590,5590,5590,5590,0
|
|
20230620,105000,16841670,5590,5590,5590,5590,0
|
|
20230620,104900,16841670,5590,5590,5590,5590,0
|
|
20230620,104800,16841670,5590,5600,5600,5590,1075
|
|
20230620,104700,10829400,5600,5600,5600,5600,0
|
|
20230620,104600,10829400,5600,5600,5600,5600,0
|
|
20230620,104500,10829400,5600,5600,5600,5600,0
|
|
20230620,104400,10829400,5600,5600,5600,5600,0
|
|
20230620,104300,10829400,5600,5600,5600,5600,0
|
|
20230620,104200,10829400,5600,5600,5600,5600,200
|
|
20230620,104100,9709400,5610,5610,5610,5610,0
|
|
20230620,104000,9709400,5610,5610,5610,5610,0
|
|
20230620,103900,9709400,5610,5610,5610,5610,0
|
|
20230620,103800,9709400,5610,5610,5610,5610,0
|
|
20230620,103700,9709400,5610,5610,5610,5610,0
|
|
20230620,103600,9709400,5610,5610,5610,5610,0
|
|
20230620,103500,9709400,5610,5610,5610,5610,0
|
|
20230620,103400,9709400,5610,5610,5610,5610,0
|
|
20230620,103300,9709400,5610,5610,5610,5610,0
|
|
20230620,103200,9709400,5610,5610,5610,5610,0
|
|
20230620,103100,9709400,5610,5610,5610,5610,0
|
|
20230620,103000,9709400,5610,5610,5610,5610,0
|
|
20230620,102900,9709400,5610,5610,5610,5610,0
|
|
20230620,102800,9709400,5610,5610,5610,5610,0
|
|
20230620,102700,9709400,5610,5610,5610,5610,0
|
|
20230620,102600,9709400,5610,5610,5610,5610,1
|
|
20230620,102500,9703790,5590,5590,5590,5590,0
|
|
20230620,102400,9703790,5590,5590,5590,5590,0
|
|
20230620,102300,9703790,5590,5590,5590,5590,0
|
|
20230620,102200,9703790,5590,5590,5590,5590,0
|
|
20230620,102100,9703790,5590,5590,5590,5590,176
|
|
20230620,102000,8719950,5600,5600,5600,5600,214
|
|
20230620,101900,7521550,5600,5600,5600,5600,0
|
|
20230620,101800,7521550,5600,5600,5600,5600,0
|
|
20230620,101700,7521550,5600,5600,5600,5600,0
|
|
20230620,101600,7521550,5600,5600,5600,5600,89
|
|
20230620,101500,7023150,5620,5620,5620,5620,0
|
|
20230620,101400,7023150,5620,5620,5620,5620,0
|
|
20230620,101300,7023150,5620,5620,5620,5620,0
|
|
20230620,101200,7023150,5620,5620,5620,5620,0
|
|
20230620,101100,7023150,5620,5620,5620,5620,0
|
|
20230620,101000,7023150,5620,5620,5620,5620,68
|
|
20230620,100900,6640990,5620,5620,5620,5620,0
|
|
20230620,100800,6640990,5620,5620,5620,5620,0
|
|
20230620,100700,6640990,5620,5620,5620,5620,0
|
|
20230620,100600,6640990,5620,5620,5620,5620,0
|
|
20230620,100500,6640990,5620,5620,5620,5620,0
|
|
20230620,100400,6640990,5620,5620,5620,5620,0
|
|
20230620,100300,6640990,5620,5620,5620,5620,0
|
|
20230620,100200,6640990,5620,5620,5620,5620,0
|
|
20230620,100100,6640990,5620,5620,5620,5620,0
|
|
20230620,100000,6640990,5620,5620,5620,5620,0
|
|
20230620,095900,6640990,5620,5620,5620,5620,0
|
|
20230620,095800,6640990,5620,5620,5620,5620,0
|
|
20230620,095700,6640990,5620,5620,5620,5620,0
|
|
20230620,095600,6640990,5620,5620,5620,5620,1
|
|
20230620,095500,6635370,5620,5620,5620,5620,0
|
|
20230620,095400,6635370,5620,5620,5620,5620,0
|
|
20230620,095300,6635370,5620,5620,5620,5620,0
|
|
20230620,095200,6635370,5620,5620,5620,5620,0
|
|
20230620,095100,6635370,5620,5620,5620,5620,0
|
|
20230620,095000,6635370,5620,5620,5620,5620,0
|
|
20230620,094900,6635370,5620,5620,5620,5620,0
|
|
20230620,094800,6635370,5620,5620,5620,5620,2
|
|
20230620,094700,6624130,5620,5620,5620,5620,0
|
|
20230620,094600,6624130,5620,5620,5620,5620,0
|
|
20230620,094500,6624130,5620,5620,5620,5620,0
|
|
20230620,094400,6624130,5620,5620,5620,5620,0
|
|
20230620,094300,6624130,5620,5620,5620,5620,4
|
|
20230620,094200,6601650,5630,5630,5630,5630,0
|
|
20230620,094100,6601650,5630,5630,5630,5630,0
|
|
20230620,094000,6601650,5630,5630,5630,5630,0
|
|
20230620,093900,6601650,5630,5630,5630,5630,0
|
|
20230620,093800,6601650,5630,5630,5630,5630,0
|
|
20230620,093700,6601650,5630,5630,5630,5630,4
|
|
20230620,093600,6579130,5600,5600,5600,5600,0
|
|
20230620,093500,6579130,5600,5620,5620,5600,563
|
|
20230620,093400,3425100,5640,5640,5640,5640,11
|
|
20230620,093300,3363060,5640,5640,5640,5640,1
|
|
20230620,093200,3357420,5630,5630,5630,5630,0
|
|
20230620,093100,3357420,5630,5630,5630,5630,0
|
|
20230620,093000,3357420,5630,5660,5670,5630,31
|
|
20230620,092900,3181790,5670,5670,5670,5670,0
|
|
20230620,092800,3181790,5670,5640,5670,5640,21
|
|
20230620,092700,3063220,5660,5660,5660,5660,0
|
|
20230620,092600,3063220,5660,5660,5660,5660,0
|
|
20230620,092500,3063220,5660,5660,5660,5660,0
|
|
20230620,092400,3063220,5660,5660,5660,5660,0
|
|
20230620,092300,3063220,5660,5660,5660,5660,0
|
|
20230620,092200,3063220,5660,5660,5660,5660,0
|
|
20230620,092100,3063220,5660,5660,5660,5660,17
|
|
20230620,092000,2967000,5660,5660,5660,5660,1
|
|
20230620,091900,2961340,5660,5670,5670,5630,3
|
|
20230620,091800,2944380,5670,5620,5680,5620,340
|
|
20230620,091700,1032200,5620,5600,5620,5600,96
|
|
20230620,091600,493830,5600,5600,5600,5600,10
|
|
20230620,091500,437830,5600,5600,5600,5600,0
|
|
20230620,091400,437830,5600,5600,5600,5600,20
|
|
20230620,091300,325830,5610,5610,5610,5610,0
|
|
20230620,091200,325830,5610,5610,5610,5610,0
|
|
20230620,091100,325830,5610,5610,5610,5610,0
|
|
20230620,091000,325830,5610,5610,5610,5610,0
|
|
20230620,090900,325830,5610,5610,5610,5610,0
|
|
20230620,090800,325830,5610,5610,5610,5610,0
|
|
20230620,090700,325830,5610,5610,5610,5610,0
|
|
20230620,090600,325830,5610,5610,5610,5610,0
|
|
20230620,090500,325830,5610,5610,5610,5610,0
|
|
20230620,090400,325830,5610,5610,5610,5610,0
|
|
20230620,090300,325830,5610,5610,5610,5610,0
|
|
20230620,090200,325830,5610,5610,5610,5610,3
|
|
20230620,090100,309000,5620,5610,5620,5610,50
|
|
20230620,090000,28100,5620,5620,5620,5620,5
|