596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185300,127697200,6100,6050,6100,6050,325
|
|
20230622,185200,127697200,6100,6100,6100,6100,0
|
|
20230622,185100,127697200,6100,6100,6100,6100,0
|
|
20230622,185000,127697200,6100,6100,6100,6100,0
|
|
20230622,184900,127697200,6100,6100,6100,6100,0
|
|
20230622,184800,127697200,6100,6100,6100,6100,0
|
|
20230622,184700,127697200,6100,6100,6100,6100,0
|
|
20230622,184600,127697200,6100,6100,6100,6100,0
|
|
20230622,184500,127697200,6100,6100,6100,6100,0
|
|
20230622,184400,127697200,6100,6100,6100,6100,0
|
|
20230622,184300,127697200,6100,6100,6100,6100,0
|
|
20230622,184200,127697200,6100,6100,6100,6100,0
|
|
20230622,184100,127697200,6100,6100,6100,6100,0
|
|
20230622,184000,127697200,6100,6100,6100,6100,0
|
|
20230622,183900,127697200,6100,6100,6100,6100,0
|
|
20230622,183800,127697200,6100,6100,6100,6100,0
|
|
20230622,183700,127697200,6100,6100,6100,6100,0
|
|
20230622,183600,127697200,6100,6100,6100,6100,0
|
|
20230622,183500,127697200,6100,6100,6100,6100,0
|
|
20230622,183400,127697200,6100,6100,6100,6100,0
|
|
20230622,183300,127697200,6100,6100,6100,6100,0
|
|
20230622,183200,127697200,6100,6100,6100,6100,0
|
|
20230622,183100,127697200,6100,6100,6100,6100,0
|
|
20230622,183000,127697200,6100,6100,6100,6100,0
|
|
20230622,182900,127697200,6100,6100,6100,6100,0
|
|
20230622,182800,127697200,6100,6100,6100,6100,0
|
|
20230622,182700,127697200,6100,6100,6100,6100,0
|
|
20230622,182600,127697200,6100,6100,6100,6100,0
|
|
20230622,182500,127697200,6100,6100,6100,6100,0
|
|
20230622,182400,127697200,6100,6100,6100,6100,0
|
|
20230622,182300,127697200,6100,6050,6100,6050,325
|
|
20230622,182200,127697200,6100,6100,6100,6100,0
|
|
20230622,182100,127697200,6100,6100,6100,6100,0
|
|
20230622,182000,127697200,6100,6100,6100,6100,0
|
|
20230622,181900,127697200,6100,6100,6100,6100,0
|
|
20230622,181800,127697200,6100,6100,6100,6100,0
|
|
20230622,181700,127697200,6100,6100,6100,6100,0
|
|
20230622,181600,127697200,6100,6100,6100,6100,0
|
|
20230622,181500,127697200,6100,6100,6100,6100,0
|
|
20230622,181400,127697200,6100,6100,6100,6100,0
|
|
20230622,181300,127697200,6100,6100,6100,6100,0
|
|
20230622,181200,127697200,6100,6100,6100,6100,0
|
|
20230622,181100,127697200,6100,6100,6100,6100,0
|
|
20230622,181000,127697200,6100,6100,6100,6100,0
|
|
20230622,180900,127697200,6100,6100,6100,6100,0
|
|
20230622,180800,127697200,6100,6100,6100,6100,0
|
|
20230622,180700,127697200,6100,6100,6100,6100,0
|
|
20230622,180600,127697200,6100,6100,6100,6100,0
|
|
20230622,180500,127697200,6100,6100,6100,6100,0
|
|
20230622,180400,127697200,6100,6100,6100,6100,0
|
|
20230622,180300,127697200,6100,6100,6100,6100,0
|
|
20230622,180200,127697200,6100,6100,6100,6100,0
|
|
20230622,180100,127697200,6100,6100,6100,6100,0
|
|
20230622,180000,127697200,6100,6100,6100,6100,0
|
|
20230622,175900,127697200,6100,6100,6100,6100,0
|
|
20230622,175800,127697200,6100,6100,6100,6100,0
|
|
20230622,175700,127697200,6100,6100,6100,6100,0
|
|
20230622,175600,127697200,6100,6100,6100,6100,0
|
|
20230622,175500,127697200,6100,6100,6100,6100,0
|
|
20230622,175400,127697200,6100,6100,6100,6100,0
|
|
20230622,175300,127697200,6100,6050,6100,6050,325
|
|
20230622,175200,127697200,6100,6100,6100,6100,0
|
|
20230622,175100,127697200,6100,6100,6100,6100,0
|
|
20230622,175000,127697200,6100,6100,6100,6100,0
|
|
20230622,174900,127697200,6100,6100,6100,6100,0
|
|
20230622,174800,127697200,6100,6100,6100,6100,0
|
|
20230622,174700,127697200,6100,6100,6100,6100,0
|
|
20230622,174600,127697200,6100,6100,6100,6100,0
|
|
20230622,174500,127697200,6100,6100,6100,6100,0
|
|
20230622,174400,127697200,6100,6100,6100,6100,0
|
|
20230622,174300,127697200,6100,6100,6100,6100,0
|
|
20230622,174200,127697200,6100,6100,6100,6100,0
|
|
20230622,174100,127697200,6100,6100,6100,6100,0
|
|
20230622,174000,127697200,6100,6100,6100,6100,0
|
|
20230622,173900,127697200,6100,6100,6100,6100,0
|
|
20230622,173800,127697200,6100,6100,6100,6100,0
|
|
20230622,173700,127697200,6100,6100,6100,6100,0
|
|
20230622,173600,127697200,6100,6100,6100,6100,0
|
|
20230622,173500,127697200,6100,6100,6100,6100,0
|
|
20230622,173400,127697200,6100,6100,6100,6100,0
|
|
20230622,173300,127697200,6100,6100,6100,6100,0
|
|
20230622,173200,127697200,6100,6100,6100,6100,0
|
|
20230622,173100,127697200,6100,6100,6100,6100,0
|
|
20230622,173000,127697200,6100,6100,6100,6100,0
|
|
20230622,172900,127697200,6100,6100,6100,6100,0
|
|
20230622,172800,127697200,6100,6100,6100,6100,0
|
|
20230622,172700,127697200,6100,6100,6100,6100,0
|
|
20230622,172600,127697200,6100,6100,6100,6100,0
|
|
20230622,172500,127697200,6100,6100,6100,6100,0
|
|
20230622,172400,127697200,6100,6100,6100,6100,0
|
|
20230622,172300,127697200,6100,6050,6100,6050,325
|
|
20230622,172200,127697200,6100,6100,6100,6100,0
|
|
20230622,172100,127697200,6100,6100,6100,6100,0
|
|
20230622,172000,127697200,6100,6100,6100,6100,0
|
|
20230622,171900,127697200,6100,6100,6100,6100,0
|
|
20230622,171800,127697200,6100,6100,6100,6100,0
|
|
20230622,171700,127697200,6100,6100,6100,6100,0
|
|
20230622,171600,127697200,6100,6100,6100,6100,0
|
|
20230622,171500,127697200,6100,6100,6100,6100,0
|
|
20230622,171400,127697200,6100,6100,6100,6100,0
|
|
20230622,171300,127697200,6100,6100,6100,6100,0
|
|
20230622,171200,127697200,6100,6100,6100,6100,0
|
|
20230622,171100,127697200,6100,6100,6100,6100,0
|
|
20230622,171000,127697200,6100,6100,6100,6100,0
|
|
20230622,170900,127697200,6100,6100,6100,6100,0
|
|
20230622,170800,127697200,6100,6100,6100,6100,0
|
|
20230622,170700,127697200,6100,6100,6100,6100,0
|
|
20230622,170600,127697200,6100,6100,6100,6100,0
|
|
20230622,170500,127697200,6100,6100,6100,6100,0
|
|
20230622,170400,127697200,6100,6100,6100,6100,0
|
|
20230622,170300,127697200,6100,6100,6100,6100,0
|
|
20230622,170200,127697200,6100,6100,6100,6100,0
|
|
20230622,170100,127697200,6100,6100,6100,6100,0
|
|
20230622,170000,127697200,6100,6100,6100,6100,0
|
|
20230622,165900,127697200,6100,6100,6100,6100,0
|
|
20230622,165800,127697200,6100,6100,6100,6100,0
|
|
20230622,165700,127697200,6100,6100,6100,6100,0
|
|
20230622,165600,127697200,6100,6100,6100,6100,0
|
|
20230622,165500,127697200,6100,6100,6100,6100,0
|
|
20230622,165400,127697200,6100,6100,6100,6100,0
|
|
20230622,165300,127697200,6100,6050,6100,6050,325
|
|
20230622,165200,127697200,6100,6100,6100,6100,0
|
|
20230622,165100,127697200,6100,6100,6100,6100,0
|
|
20230622,165000,127697200,6100,6100,6100,6100,0
|
|
20230622,164900,127697200,6100,6100,6100,6100,0
|
|
20230622,164800,127697200,6100,6100,6100,6100,0
|
|
20230622,164700,127697200,6100,6100,6100,6100,0
|
|
20230622,164600,127697200,6100,6100,6100,6100,0
|
|
20230622,164500,127697200,6100,6100,6100,6100,0
|
|
20230622,164400,127697200,6100,6100,6100,6100,0
|
|
20230622,164300,127697200,6100,6100,6100,6100,0
|
|
20230622,164200,127697200,6100,6100,6100,6100,0
|
|
20230622,164100,127697200,6100,6100,6100,6100,0
|
|
20230622,164000,127697200,6100,6100,6100,6100,0
|
|
20230622,163900,127697200,6100,6100,6100,6100,0
|
|
20230622,163800,127697200,6100,6100,6100,6100,0
|
|
20230622,163700,127697200,6100,6100,6100,6100,0
|
|
20230622,163600,127697200,6100,6100,6100,6100,0
|
|
20230622,163500,127697200,6100,6100,6100,6100,0
|
|
20230622,163400,127697200,6100,6100,6100,6100,0
|
|
20230622,163300,127697200,6100,6100,6100,6100,0
|
|
20230622,163200,127697200,6100,6100,6100,6100,0
|
|
20230622,163100,127697200,6100,6100,6100,6100,0
|
|
20230622,163000,127697200,6100,6100,6100,6100,0
|
|
20230622,162900,127697200,6100,6100,6100,6100,0
|
|
20230622,162800,127697200,6100,6100,6100,6100,0
|
|
20230622,162700,127697200,6100,6100,6100,6100,0
|
|
20230622,162600,127697200,6100,6100,6100,6100,0
|
|
20230622,162500,127697200,6100,6100,6100,6100,0
|
|
20230622,162400,127697200,6100,6100,6100,6100,0
|
|
20230622,162300,127697200,6100,6050,6100,6050,325
|
|
20230622,162200,127697200,6100,6100,6100,6100,0
|
|
20230622,162100,127697200,6100,6100,6100,6100,0
|
|
20230622,162000,127697200,6100,6100,6100,6100,0
|
|
20230622,161900,127697200,6100,6100,6100,6100,0
|
|
20230622,161800,127697200,6100,6100,6100,6100,0
|
|
20230622,161700,127697200,6100,6100,6100,6100,0
|
|
20230622,161600,127697200,6100,6100,6100,6100,0
|
|
20230622,161500,127697200,6100,6100,6100,6100,0
|
|
20230622,161400,127697200,6100,6100,6100,6100,0
|
|
20230622,161300,127697200,6100,6100,6100,6100,0
|
|
20230622,161200,127697200,6100,6100,6100,6100,0
|
|
20230622,161100,127697200,6100,6100,6100,6100,0
|
|
20230622,161000,127697200,6100,6100,6100,6100,0
|
|
20230622,160900,127697200,6100,6100,6100,6100,0
|
|
20230622,160800,127697200,6100,6100,6100,6100,0
|
|
20230622,160700,127697200,6100,6100,6100,6100,0
|
|
20230622,160600,127697200,6100,6100,6100,6100,0
|
|
20230622,160500,127697200,6100,6100,6100,6100,0
|
|
20230622,160400,127697200,6100,6100,6100,6100,0
|
|
20230622,160300,127697200,6100,6100,6100,6100,0
|
|
20230622,160200,127697200,6100,6100,6100,6100,0
|
|
20230622,160100,127697200,6100,6100,6100,6100,0
|
|
20230622,160000,127697200,6100,6100,6100,6100,0
|
|
20230622,155900,127697200,6100,6100,6100,6100,0
|
|
20230622,155800,127697200,6100,6100,6100,6100,0
|
|
20230622,155700,127697200,6100,6100,6100,6100,0
|
|
20230622,155600,127697200,6100,6100,6100,6100,0
|
|
20230622,155500,127697200,6100,6100,6100,6100,0
|
|
20230622,155400,127697200,6100,6100,6100,6100,0
|
|
20230622,155300,127697200,6100,6050,6100,6050,325
|
|
20230622,155200,127697200,6100,6100,6100,6100,0
|
|
20230622,155100,127697200,6100,6100,6100,6100,0
|
|
20230622,155000,127697200,6100,6100,6100,6100,0
|
|
20230622,154900,127697200,6100,6100,6100,6100,0
|
|
20230622,154800,127697200,6100,6100,6100,6100,0
|
|
20230622,154700,127697200,6100,6100,6100,6100,0
|
|
20230622,154600,127697200,6100,6100,6100,6100,0
|
|
20230622,154500,127697200,6100,6100,6100,6100,0
|
|
20230622,154400,127697200,6100,6100,6100,6100,0
|
|
20230622,154300,127697200,6100,6100,6100,6100,0
|
|
20230622,154200,127697200,6100,6100,6100,6100,0
|
|
20230622,154100,127697200,6100,6100,6100,6100,0
|
|
20230622,154000,127697200,6100,6100,6100,6100,0
|
|
20230622,153900,127697200,6100,6100,6100,6100,0
|
|
20230622,153800,127697200,6100,6100,6100,6100,0
|
|
20230622,153700,127697200,6100,6100,6100,6100,0
|
|
20230622,153600,127697200,6100,6100,6100,6100,0
|
|
20230622,153500,127697200,6100,6100,6100,6100,0
|
|
20230622,153400,127697200,6100,6100,6100,6100,0
|
|
20230622,153300,127697200,6100,6100,6100,6100,0
|
|
20230622,153200,127697200,6100,6100,6100,6100,0
|
|
20230622,153100,127697200,6100,6100,6100,6100,0
|
|
20230622,153000,127697200,6100,6100,6100,6100,0
|
|
20230622,152900,127697200,6100,6100,6100,6100,0
|
|
20230622,152800,127697200,6100,6100,6100,6100,0
|
|
20230622,152700,127697200,6100,6100,6100,6100,0
|
|
20230622,152600,127697200,6100,6100,6100,6100,0
|
|
20230622,152500,127697200,6100,6100,6100,6100,0
|
|
20230622,152400,127697200,6100,6100,6100,6100,0
|
|
20230622,152300,127697200,6100,6100,6100,6100,0
|
|
20230622,152200,127697200,6100,6100,6100,6100,0
|
|
20230622,152100,127697200,6100,6100,6100,6100,0
|
|
20230622,152000,127697200,6100,6100,6100,6100,0
|
|
20230622,151900,127697200,6100,6100,6100,6100,0
|
|
20230622,151800,127697200,6100,6050,6100,6050,325
|
|
20230622,151700,125723300,6050,6040,6050,6040,4
|
|
20230622,151600,125699130,6000,6000,6040,6000,53
|
|
20230622,151500,125381090,5980,5980,5980,5980,0
|
|
20230622,151400,125381090,5980,6050,6050,5980,2
|
|
20230622,151300,125369060,5980,6050,6050,5980,6
|
|
20230622,151200,125333110,5980,5980,5980,5980,48
|
|
20230622,151100,125046070,5740,5740,5740,5740,1
|
|
20230622,151000,125040330,5980,5980,5980,5980,1
|
|
20230622,150900,125034350,5730,5730,5730,5730,1
|
|
20230622,150800,125028620,5980,5840,5980,5840,604
|
|
20230622,150700,121431060,5810,5810,5810,5810,69
|
|
20230622,150600,121030170,5810,5810,5810,5810,40
|
|
20230622,150500,120797770,5810,5810,5810,5810,0
|
|
20230622,150400,120797770,5810,5810,5810,5810,1
|
|
20230622,150300,120791960,5720,5720,5720,5720,0
|
|
20230622,150200,120791960,5720,5720,5720,5720,0
|
|
20230622,150100,120791960,5720,5720,5720,5720,5
|
|
20230622,150000,120763360,5840,5750,5840,5750,200
|
|
20230622,145900,119606920,5710,5710,5710,5710,0
|
|
20230622,145800,119606920,5710,5710,5710,5710,0
|
|
20230622,145700,119606920,5710,5710,5710,5710,100
|
|
20230622,145600,119035920,5700,5700,5700,5700,0
|
|
20230622,145500,119035920,5700,5700,5700,5700,0
|
|
20230622,145400,119035920,5700,5700,5700,5700,0
|
|
20230622,145300,119035920,5700,5700,5700,5700,0
|
|
20230622,145200,119035920,5700,5700,5700,5700,0
|
|
20230622,145100,119035920,5700,5700,5700,5700,0
|
|
20230622,145000,119035920,5700,5700,5700,5700,110
|
|
20230622,144900,118408920,5700,5700,5700,5700,0
|
|
20230622,144800,118408920,5700,5700,5700,5700,0
|
|
20230622,144700,118408920,5700,5700,5700,5700,0
|
|
20230622,144600,118408920,5700,5700,5700,5700,0
|
|
20230622,144500,118408920,5700,5700,5700,5700,0
|
|
20230622,144400,118408920,5700,5700,5700,5700,0
|
|
20230622,144300,118408920,5700,5700,5700,5700,0
|
|
20230622,144200,118408920,5700,5700,5700,5700,0
|
|
20230622,144100,118408920,5700,5700,5700,5700,0
|
|
20230622,144000,118408920,5700,5700,5700,5700,0
|
|
20230622,143900,118408920,5700,5700,5700,5700,0
|
|
20230622,143800,118408920,5700,5700,5700,5700,0
|
|
20230622,143700,118408920,5700,5700,5700,5700,0
|
|
20230622,143600,118408920,5700,5700,5700,5700,0
|
|
20230622,143500,118408920,5700,5700,5700,5700,0
|
|
20230622,143400,118408920,5700,5700,5700,5700,14
|
|
20230622,143300,118329120,5690,5690,5690,5690,67
|
|
20230622,143200,117947890,5690,5690,5690,5690,0
|
|
20230622,143100,117947890,5690,5690,5690,5690,0
|
|
20230622,143000,117947890,5690,5690,5690,5690,0
|
|
20230622,142900,117947890,5690,5690,5690,5690,0
|
|
20230622,142800,117947890,5690,5690,5690,5690,0
|
|
20230622,142700,117947890,5690,5690,5690,5690,0
|
|
20230622,142600,117947890,5690,5690,5690,5690,50
|
|
20230622,142500,117663390,5650,5650,5650,5650,0
|
|
20230622,142400,117663390,5650,5650,5650,5650,0
|
|
20230622,142300,117663390,5650,5650,5650,5650,60
|
|
20230622,142200,117324390,5700,5700,5700,5700,0
|
|
20230622,142100,117324390,5700,5700,5700,5700,0
|
|
20230622,142000,117324390,5700,5700,5700,5700,64
|
|
20230622,141900,116959590,5700,5700,5700,5700,10
|
|
20230622,141800,116902590,5700,5700,5700,5700,32
|
|
20230622,141700,116720190,5600,5600,5600,5600,0
|
|
20230622,141600,116720190,5600,5600,5600,5600,0
|
|
20230622,141500,116720190,5600,5600,5600,5600,0
|
|
20230622,141400,116720190,5600,5600,5600,5600,0
|
|
20230622,141300,116720190,5600,5600,5600,5600,1
|
|
20230622,141200,116714590,5710,5710,5710,5710,0
|
|
20230622,141100,116714590,5710,5710,5710,5710,0
|
|
20230622,141000,116714590,5710,5710,5710,5710,0
|
|
20230622,140900,116714590,5710,5710,5710,5710,0
|
|
20230622,140800,116714590,5710,5710,5710,5710,0
|
|
20230622,140700,116714590,5710,5710,5710,5710,0
|
|
20230622,140600,116714590,5710,5710,5710,5710,0
|
|
20230622,140500,116714590,5710,5710,5710,5710,0
|
|
20230622,140400,116714590,5710,5710,5710,5710,0
|
|
20230622,140300,116714590,5710,5710,5710,5710,40
|
|
20230622,140200,116486190,5720,5720,5720,5720,0
|
|
20230622,140100,116486190,5720,5720,5720,5720,50
|
|
20230622,140000,116200190,5530,5530,5530,5530,0
|
|
20230622,135900,116200190,5530,5530,5530,5530,0
|
|
20230622,135800,116200190,5530,5530,5530,5530,0
|
|
20230622,135700,116200190,5530,5530,5530,5530,0
|
|
20230622,135600,116200190,5530,5530,5530,5530,0
|
|
20230622,135500,116200190,5530,5530,5530,5530,0
|
|
20230622,135400,116200190,5530,5580,5580,5530,1952
|
|
20230622,135300,105364530,5760,5760,5760,5760,39
|
|
20230622,135200,105139890,5760,5760,5760,5760,50
|
|
20230622,135100,104851890,5760,5760,5760,5760,0
|
|
20230622,135000,104851890,5760,5760,5760,5760,1
|
|
20230622,134900,104846130,5570,5570,5570,5570,1
|
|
20230622,134800,104840560,5560,5560,5560,5560,0
|
|
20230622,134700,104840560,5560,5560,5560,5560,1
|
|
20230622,134600,104835000,5810,5810,5810,5810,0
|
|
20230622,134500,104835000,5810,5810,5810,5810,1
|
|
20230622,134400,104829190,5770,5770,5770,5770,0
|
|
20230622,134300,104829190,5770,5770,5770,5770,180
|
|
20230622,134200,103790590,5770,5770,5770,5770,0
|
|
20230622,134100,103790590,5770,5770,5770,5770,1
|
|
20230622,134000,103784820,5510,5510,5510,5510,0
|
|
20230622,133900,103784820,5510,5510,5510,5510,0
|
|
20230622,133800,103784820,5510,5510,5510,5510,0
|
|
20230622,133700,103784820,5510,5510,5510,5510,0
|
|
20230622,133600,103784820,5510,5510,5510,5510,1
|
|
20230622,133500,103779310,5790,5690,5790,5690,600
|
|
20230622,133400,100337890,5570,5570,5570,5570,0
|
|
20230622,133300,100337890,5570,5570,5570,5570,0
|
|
20230622,133200,100337890,5570,5570,5570,5570,0
|
|
20230622,133100,100337890,5570,5570,5570,5570,0
|
|
20230622,133000,100337890,5570,5570,5570,5570,230
|
|
20230622,132900,99056790,5590,5590,5590,5590,0
|
|
20230622,132800,99056790,5590,5590,5590,5590,0
|
|
20230622,132700,99056790,5590,5590,5590,5590,0
|
|
20230622,132600,99056790,5590,5590,5590,5590,0
|
|
20230622,132500,99056790,5590,5590,5590,5590,50
|
|
20230622,132400,98777290,5570,5570,5570,5570,0
|
|
20230622,132300,98777290,5570,5570,5570,5570,0
|
|
20230622,132200,98777290,5570,5570,5570,5570,60
|
|
20230622,132100,98443090,5490,5490,5490,5490,0
|
|
20230622,132000,98443090,5490,5490,5490,5490,0
|
|
20230622,131900,98443090,5490,5490,5490,5490,0
|
|
20230622,131800,98443090,5490,5490,5490,5490,569
|
|
20230622,131700,95319280,5490,5490,5490,5490,1604
|
|
20230622,131600,86513320,5490,5490,5490,5490,974
|
|
20230622,131500,81166060,5300,5300,5300,5300,0
|
|
20230622,131400,81166060,5300,5300,5300,5300,0
|
|
20230622,131300,81166060,5300,5300,5300,5300,0
|
|
20230622,131200,81166060,5300,5300,5300,5300,0
|
|
20230622,131100,81166060,5300,5300,5300,5300,0
|
|
20230622,131000,81166060,5300,5300,5300,5300,0
|
|
20230622,130900,81166060,5300,5300,5300,5300,0
|
|
20230622,130800,81166060,5300,5320,5320,5300,4000
|
|
20230622,130700,59935080,5300,5300,5300,5300,1000
|
|
20230622,130600,54635080,5300,5660,5660,5300,1000
|
|
20230622,130500,49245650,5750,5750,5750,5750,0
|
|
20230622,130400,49245650,5750,5750,5750,5750,0
|
|
20230622,130300,49245650,5750,5750,5750,5750,10
|
|
20230622,130200,49188150,5660,5660,5660,5660,0
|
|
20230622,130100,49188150,5660,5660,5660,5660,0
|
|
20230622,130000,49188150,5660,5660,5660,5660,0
|
|
20230622,125900,49188150,5660,5660,5660,5660,0
|
|
20230622,125800,49188150,5660,5660,5660,5660,0
|
|
20230622,125700,49188150,5660,5660,5660,5660,0
|
|
20230622,125600,49188150,5660,5660,5660,5660,0
|
|
20230622,125500,49188150,5660,5660,5660,5660,64
|
|
20230622,125400,48825910,5670,5730,5730,5670,2386
|
|
20230622,125300,35272770,5730,5730,5730,5730,0
|
|
20230622,125200,35272770,5730,5730,5730,5730,0
|
|
20230622,125100,35272770,5730,5730,5730,5730,0
|
|
20230622,125000,35272770,5730,5740,5740,5730,500
|
|
20230622,124900,32405610,5740,5740,5740,5740,0
|
|
20230622,124800,32405610,5740,5740,5740,5740,0
|
|
20230622,124700,32405610,5740,5740,5740,5740,0
|
|
20230622,124600,32405610,5740,5740,5740,5740,0
|
|
20230622,124500,32405610,5740,5740,5740,5740,0
|
|
20230622,124400,32405610,5740,5760,5760,5740,500
|
|
20230622,124300,29533610,5920,5920,5920,5920,0
|
|
20230622,124200,29533610,5920,5920,5920,5920,0
|
|
20230622,124100,29533610,5920,5920,5920,5920,1
|
|
20230622,124000,29527690,5750,5770,5770,5750,1000
|
|
20230622,123900,23775550,5750,5750,5750,5750,0
|
|
20230622,123800,23775550,5750,5910,5910,5750,2500
|
|
20230622,123700,9290430,5950,5950,5950,5950,0
|
|
20230622,123600,9290430,5950,5950,5950,5950,0
|
|
20230622,123500,9290430,5950,5950,5950,5950,0
|
|
20230622,123400,9290430,5950,5950,5950,5950,0
|
|
20230622,123300,9290430,5950,5950,5950,5950,0
|
|
20230622,123200,9290430,5950,5950,5950,5950,0
|
|
20230622,123100,9290430,5950,5950,5950,5950,4
|
|
20230622,123000,9266630,6090,6090,6090,6090,0
|
|
20230622,122900,9266630,6090,6090,6090,6090,0
|
|
20230622,122800,9266630,6090,6090,6090,6090,0
|
|
20230622,122700,9266630,6090,6090,6090,6090,0
|
|
20230622,122600,9266630,6090,6090,6090,6090,0
|
|
20230622,122500,9266630,6090,6090,6090,6090,0
|
|
20230622,122400,9266630,6090,6090,6090,6090,0
|
|
20230622,122300,9266630,6090,6090,6090,6090,0
|
|
20230622,122200,9266630,6090,6090,6090,6090,0
|
|
20230622,122100,9266630,6090,6090,6090,6090,0
|
|
20230622,122000,9266630,6090,6090,6090,6090,0
|
|
20230622,121900,9266630,6090,6090,6090,6090,0
|
|
20230622,121800,9266630,6090,6090,6090,6090,0
|
|
20230622,121700,9266630,6090,6090,6090,6090,0
|
|
20230622,121600,9266630,6090,6090,6090,6090,0
|
|
20230622,121500,9266630,6090,6090,6090,6090,0
|
|
20230622,121400,9266630,6090,6090,6090,6090,0
|
|
20230622,121300,9266630,6090,6090,6090,6090,0
|
|
20230622,121200,9266630,6090,6090,6090,6090,0
|
|
20230622,121100,9266630,6090,6090,6090,6090,0
|
|
20230622,121000,9266630,6090,6090,6090,6090,0
|
|
20230622,120900,9266630,6090,6090,6090,6090,0
|
|
20230622,120800,9266630,6090,6090,6090,6090,0
|
|
20230622,120700,9266630,6090,6090,6090,6090,0
|
|
20230622,120600,9266630,6090,6090,6090,6090,0
|
|
20230622,120500,9266630,6090,6090,6090,6090,0
|
|
20230622,120400,9266630,6090,6090,6090,6090,0
|
|
20230622,120300,9266630,6090,6090,6090,6090,0
|
|
20230622,120200,9266630,6090,6090,6090,6090,0
|
|
20230622,120100,9266630,6090,6090,6090,6090,0
|
|
20230622,120000,9266630,6090,6090,6090,6090,0
|
|
20230622,115900,9266630,6090,6090,6090,6090,0
|
|
20230622,115800,9266630,6090,6090,6090,6090,0
|
|
20230622,115700,9266630,6090,6090,6090,6090,0
|
|
20230622,115600,9266630,6090,6090,6090,6090,0
|
|
20230622,115500,9266630,6090,6090,6090,6090,0
|
|
20230622,115400,9266630,6090,6090,6090,6090,0
|
|
20230622,115300,9266630,6090,6090,6090,6090,0
|
|
20230622,115200,9266630,6090,6090,6090,6090,0
|
|
20230622,115100,9266630,6090,6090,6090,6090,0
|
|
20230622,115000,9266630,6090,6090,6090,6090,0
|
|
20230622,114900,9266630,6090,6090,6090,6090,0
|
|
20230622,114800,9266630,6090,6090,6090,6090,0
|
|
20230622,114700,9266630,6090,6090,6090,6090,0
|
|
20230622,114600,9266630,6090,6090,6090,6090,0
|
|
20230622,114500,9266630,6090,6090,6090,6090,0
|
|
20230622,114400,9266630,6090,6090,6090,6090,0
|
|
20230622,114300,9266630,6090,6090,6090,6090,0
|
|
20230622,114200,9266630,6090,6090,6090,6090,0
|
|
20230622,114100,9266630,6090,6090,6090,6090,0
|
|
20230622,114000,9266630,6090,6090,6090,6090,0
|
|
20230622,113900,9266630,6090,6090,6090,6090,0
|
|
20230622,113800,9266630,6090,6090,6090,6090,0
|
|
20230622,113700,9266630,6090,6090,6090,6090,0
|
|
20230622,113600,9266630,6090,6090,6090,6090,0
|
|
20230622,113500,9266630,6090,6090,6090,6090,0
|
|
20230622,113400,9266630,6090,6090,6090,6090,0
|
|
20230622,113300,9266630,6090,6090,6090,6090,0
|
|
20230622,113200,9266630,6090,6090,6090,6090,0
|
|
20230622,113100,9266630,6090,6000,6090,6000,100
|
|
20230622,113000,8665730,6000,6000,6000,6000,52
|
|
20230622,112900,8353730,6000,6000,6000,6000,0
|
|
20230622,112800,8353730,6000,6000,6000,6000,0
|
|
20230622,112700,8353730,6000,6000,6000,6000,0
|
|
20230622,112600,8353730,6000,6000,6000,6000,0
|
|
20230622,112500,8353730,6000,6000,6000,6000,10
|
|
20230622,112400,8293730,5950,5950,5950,5950,0
|
|
20230622,112300,8293730,5950,5950,5950,5950,0
|
|
20230622,112200,8293730,5950,5950,5950,5950,0
|
|
20230622,112100,8293730,5950,5950,5950,5950,0
|
|
20230622,112000,8293730,5950,5950,5950,5950,0
|
|
20230622,111900,8293730,5950,5950,5950,5950,0
|
|
20230622,111800,8293730,5950,5950,5950,5950,0
|
|
20230622,111700,8293730,5950,5950,5950,5950,0
|
|
20230622,111600,8293730,5950,5950,5950,5950,0
|
|
20230622,111500,8293730,5950,5950,5950,5950,0
|
|
20230622,111400,8293730,5950,5950,5950,5950,0
|
|
20230622,111300,8293730,5950,5950,5950,5950,0
|
|
20230622,111200,8293730,5950,5950,5950,5950,0
|
|
20230622,111100,8293730,5950,5950,5950,5950,0
|
|
20230622,111000,8293730,5950,5950,5950,5950,0
|
|
20230622,110900,8293730,5950,5950,5950,5950,0
|
|
20230622,110800,8293730,5950,5950,5950,5950,0
|
|
20230622,110700,8293730,5950,5950,5950,5950,0
|
|
20230622,110600,8293730,5950,5950,5950,5950,0
|
|
20230622,110500,8293730,5950,5950,5950,5950,0
|
|
20230622,110400,8293730,5950,5950,5950,5950,0
|
|
20230622,110300,8293730,5950,5950,5950,5950,0
|
|
20230622,110200,8293730,5950,5950,5950,5950,0
|
|
20230622,110100,8293730,5950,5950,5950,5950,0
|
|
20230622,110000,8293730,5950,5950,5950,5950,0
|
|
20230622,105900,8293730,5950,5950,5950,5950,50
|
|
20230622,105800,7996230,5950,5950,5950,5950,50
|
|
20230622,105700,7698730,5950,5950,5950,5950,0
|
|
20230622,105600,7698730,5950,5950,5950,5950,0
|
|
20230622,105500,7698730,5950,5950,5950,5950,300
|
|
20230622,105400,5913730,5930,5930,5930,5930,125
|
|
20230622,105300,5172480,5690,5690,5690,5690,0
|
|
20230622,105200,5172480,5690,5690,5690,5690,0
|
|
20230622,105100,5172480,5690,5690,5690,5690,0
|
|
20230622,105000,5172480,5690,5690,5690,5690,0
|
|
20230622,104900,5172480,5690,5690,5690,5690,0
|
|
20230622,104800,5172480,5690,5690,5690,5690,0
|
|
20230622,104700,5172480,5690,5690,5690,5690,0
|
|
20230622,104600,5172480,5690,5930,5930,5690,865
|
|
20230622,104500,120200,6100,6100,6100,6100,0
|
|
20230622,104400,120200,6100,6100,6100,6100,0
|
|
20230622,104300,120200,6100,6100,6100,6100,0
|
|
20230622,104200,120200,6100,6100,6100,6100,0
|
|
20230622,104100,120200,6100,6100,6100,6100,0
|
|
20230622,104000,120200,6100,6100,6100,6100,0
|
|
20230622,103900,120200,6100,6100,6100,6100,0
|
|
20230622,103800,120200,6100,6100,6100,6100,0
|
|
20230622,103700,120200,6100,6100,6100,6100,0
|
|
20230622,103600,120200,6100,6100,6100,6100,0
|
|
20230622,103500,120200,6100,6100,6100,6100,0
|
|
20230622,103400,120200,6100,6100,6100,6100,0
|
|
20230622,103300,120200,6100,6100,6100,6100,0
|
|
20230622,103200,120200,6100,6100,6100,6100,0
|
|
20230622,103100,120200,6100,6100,6100,6100,0
|
|
20230622,103000,120200,6100,6100,6100,6100,0
|
|
20230622,102900,120200,6100,6100,6100,6100,0
|
|
20230622,102800,120200,6100,6100,6100,6100,0
|
|
20230622,102700,120200,6100,6100,6100,6100,0
|
|
20230622,102600,120200,6100,6100,6100,6100,0
|
|
20230622,102500,120200,6100,6100,6100,6100,0
|
|
20230622,102400,120200,6100,6100,6100,6100,0
|
|
20230622,102300,120200,6100,6100,6100,6100,0
|
|
20230622,102200,120200,6100,6100,6100,6100,0
|
|
20230622,102100,120200,6100,6100,6100,6100,0
|
|
20230622,102000,120200,6100,6100,6100,6100,0
|
|
20230622,101900,120200,6100,6100,6100,6100,0
|
|
20230622,101800,120200,6100,6100,6100,6100,0
|
|
20230622,101700,120200,6100,6100,6100,6100,0
|
|
20230622,101600,120200,6100,6100,6100,6100,0
|
|
20230622,101500,120200,6100,6100,6100,6100,0
|
|
20230622,101400,120200,6100,6100,6100,6100,0
|
|
20230622,101300,120200,6100,6100,6100,6100,0
|
|
20230622,101200,120200,6100,6100,6100,6100,0
|
|
20230622,101100,120200,6100,6100,6100,6100,0
|
|
20230622,101000,120200,6100,6100,6100,6100,0
|
|
20230622,100900,120200,6100,6100,6100,6100,0
|
|
20230622,100800,120200,6100,6100,6100,6100,0
|
|
20230622,100700,120200,6100,6100,6100,6100,0
|
|
20230622,100600,120200,6100,6100,6100,6100,0
|
|
20230622,100500,120200,6100,6100,6100,6100,0
|
|
20230622,100400,120200,6100,6100,6100,6100,0
|
|
20230622,100300,120200,6100,6100,6100,6100,10
|
|
20230622,100200,59200,6100,6100,6100,6100,0
|
|
20230622,100100,59200,6100,6100,6100,6100,0
|
|
20230622,100000,59200,6100,6100,6100,6100,0
|
|
20230622,095900,59200,6100,6100,6100,6100,0
|
|
20230622,095800,59200,6100,6100,6100,6100,0
|
|
20230622,095700,59200,6100,6100,6100,6100,0
|
|
20230622,095600,59200,6100,6100,6100,6100,0
|
|
20230622,095500,59200,6100,6100,6100,6100,0
|
|
20230622,095400,59200,6100,6100,6100,6100,0
|
|
20230622,095300,59200,6100,6100,6100,6100,0
|
|
20230622,095200,59200,6100,6100,6100,6100,0
|
|
20230622,095100,59200,6100,6100,6100,6100,0
|
|
20230622,095000,59200,6100,6100,6100,6100,0
|
|
20230622,094900,59200,6100,6100,6100,6100,0
|
|
20230622,094800,59200,6100,6100,6100,6100,0
|
|
20230622,094700,59200,6100,6100,6100,6100,0
|
|
20230622,094600,59200,6100,6100,6100,6100,0
|
|
20230622,094500,59200,6100,6100,6100,6100,0
|
|
20230622,094400,59200,6100,6100,6100,6100,0
|
|
20230622,094300,59200,6100,6100,6100,6100,0
|
|
20230622,094200,59200,6100,6100,6100,6100,1
|
|
20230622,094100,53100,5900,5900,5900,5900,0
|
|
20230622,094000,53100,5900,5900,5900,5900,0
|
|
20230622,093900,53100,5900,5900,5900,5900,0
|
|
20230622,093800,53100,5900,5900,5900,5900,0
|
|
20230622,093700,53100,5900,5900,5900,5900,0
|
|
20230622,093600,53100,5900,5900,5900,5900,0
|
|
20230622,093500,53100,5900,5900,5900,5900,0
|
|
20230622,093400,53100,5900,5900,5900,5900,0
|
|
20230622,093300,53100,5900,5900,5900,5900,0
|
|
20230622,093200,53100,5900,5900,5900,5900,0
|
|
20230622,093100,53100,5900,5900,5900,5900,0
|
|
20230622,093000,53100,5900,5900,5900,5900,0
|
|
20230622,092900,53100,5900,5900,5900,5900,0
|
|
20230622,092800,53100,5900,5900,5900,5900,0
|
|
20230622,092700,53100,5900,5900,5900,5900,9
|
|
20230622,092600,0,6110,6110,6110,6110,0
|
|
20230622,092500,0,6110,6110,6110,6110,0
|
|
20230622,092400,0,6110,6110,6110,6110,0
|
|
20230622,092300,0,6110,6110,6110,6110,0
|
|
20230622,092200,0,6110,6110,6110,6110,0
|
|
20230622,092100,0,6110,6110,6110,6110,0
|
|
20230622,092000,0,6110,6110,6110,6110,0
|
|
20230622,091900,0,6110,6110,6110,6110,0
|
|
20230622,091800,0,6110,6110,6110,6110,0
|
|
20230622,091700,0,6110,6110,6110,6110,0
|
|
20230622,091600,0,6110,6110,6110,6110,0
|
|
20230622,091500,0,6110,6110,6110,6110,0
|
|
20230622,091400,0,6110,6110,6110,6110,0
|
|
20230622,091300,0,6110,6110,6110,6110,0
|
|
20230622,091200,0,6110,6110,6110,6110,0
|
|
20230622,091100,0,6110,6110,6110,6110,0
|
|
20230622,091000,0,6110,6110,6110,6110,0
|
|
20230622,090900,0,6110,6110,6110,6110,0
|
|
20230622,090800,0,6110,6110,6110,6110,0
|
|
20230622,090700,0,6110,6110,6110,6110,0
|
|
20230622,090600,0,6110,6110,6110,6110,0
|
|
20230622,090500,0,6110,6110,6110,6110,0
|
|
20230622,090400,0,6110,6110,6110,6110,0
|
|
20230622,090300,0,6110,6110,6110,6110,0
|
|
20230622,090200,0,6110,6110,6110,6110,0
|
|
20230622,090100,0,6110,6110,6110,6110,0
|
|
20230622,090000,0,6110,6110,6110,6110,0
|