704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,204100,244642090,19980,19980,19980,19980,981
|
|
20230607,204000,244642090,19980,19980,19980,19980,0
|
|
20230607,203900,244642090,19980,19980,19980,19980,0
|
|
20230607,203800,244642090,19980,19980,19980,19980,0
|
|
20230607,203700,244642090,19980,19980,19980,19980,0
|
|
20230607,203600,244642090,19980,19980,19980,19980,0
|
|
20230607,203500,244642090,19980,19980,19980,19980,0
|
|
20230607,203400,244642090,19980,19980,19980,19980,0
|
|
20230607,203300,244642090,19980,19980,19980,19980,0
|
|
20230607,203200,244642090,19980,19980,19980,19980,0
|
|
20230607,203100,244642090,19980,19980,19980,19980,0
|
|
20230607,203000,244642090,19980,19980,19980,19980,0
|
|
20230607,202900,244642090,19980,19980,19980,19980,0
|
|
20230607,202800,244642090,19980,19980,19980,19980,0
|
|
20230607,202700,244642090,19980,19980,19980,19980,0
|
|
20230607,202600,244642090,19980,19980,19980,19980,0
|
|
20230607,202500,244642090,19980,19980,19980,19980,0
|
|
20230607,202400,244642090,19980,19980,19980,19980,0
|
|
20230607,202300,244642090,19980,19980,19980,19980,0
|
|
20230607,202200,244642090,19980,19980,19980,19980,0
|
|
20230607,202100,244642090,19980,19980,19980,19980,0
|
|
20230607,202000,244642090,19980,19980,19980,19980,0
|
|
20230607,201900,244642090,19980,19980,19980,19980,0
|
|
20230607,201800,244642090,19980,19980,19980,19980,0
|
|
20230607,201700,244642090,19980,19980,19980,19980,0
|
|
20230607,201600,244642090,19980,19980,19980,19980,0
|
|
20230607,201500,244642090,19980,19980,19980,19980,0
|
|
20230607,201400,244642090,19980,19980,19980,19980,0
|
|
20230607,201300,244642090,19980,19980,19980,19980,0
|
|
20230607,201200,244642090,19980,19980,19980,19980,0
|
|
20230607,201100,244642090,19980,19980,19980,19980,981
|
|
20230607,201000,244642090,19980,19980,19980,19980,0
|
|
20230607,200900,244642090,19980,19980,19980,19980,0
|
|
20230607,200800,244642090,19980,19980,19980,19980,0
|
|
20230607,200700,244642090,19980,19980,19980,19980,0
|
|
20230607,200600,244642090,19980,19980,19980,19980,0
|
|
20230607,200500,244642090,19980,19980,19980,19980,0
|
|
20230607,200400,244642090,19980,19980,19980,19980,0
|
|
20230607,200300,244642090,19980,19980,19980,19980,0
|
|
20230607,200200,244642090,19980,19980,19980,19980,0
|
|
20230607,200100,244642090,19980,19980,19980,19980,0
|
|
20230607,200000,244642090,19980,19980,19980,19980,0
|
|
20230607,195900,244642090,19980,19980,19980,19980,0
|
|
20230607,195800,244642090,19980,19980,19980,19980,0
|
|
20230607,195700,244642090,19980,19980,19980,19980,0
|
|
20230607,195600,244642090,19980,19980,19980,19980,0
|
|
20230607,195500,244642090,19980,19980,19980,19980,0
|
|
20230607,195400,244642090,19980,19980,19980,19980,0
|
|
20230607,195300,244642090,19980,19980,19980,19980,0
|
|
20230607,195200,244642090,19980,19980,19980,19980,0
|
|
20230607,195100,244642090,19980,19980,19980,19980,0
|
|
20230607,195000,244642090,19980,19980,19980,19980,0
|
|
20230607,194900,244642090,19980,19980,19980,19980,0
|
|
20230607,194800,244642090,19980,19980,19980,19980,0
|
|
20230607,194700,244642090,19980,19980,19980,19980,0
|
|
20230607,194600,244642090,19980,19980,19980,19980,0
|
|
20230607,194500,244642090,19980,19980,19980,19980,0
|
|
20230607,194400,244642090,19980,19980,19980,19980,0
|
|
20230607,194300,244642090,19980,19980,19980,19980,0
|
|
20230607,194200,244642090,19980,19980,19980,19980,0
|
|
20230607,194100,244642090,19980,19980,19980,19980,981
|
|
20230607,194000,244642090,19980,19980,19980,19980,0
|
|
20230607,193900,244642090,19980,19980,19980,19980,0
|
|
20230607,193800,244642090,19980,19980,19980,19980,0
|
|
20230607,193700,244642090,19980,19980,19980,19980,0
|
|
20230607,193600,244642090,19980,19980,19980,19980,0
|
|
20230607,193500,244642090,19980,19980,19980,19980,0
|
|
20230607,193400,244642090,19980,19980,19980,19980,0
|
|
20230607,193300,244642090,19980,19980,19980,19980,0
|
|
20230607,193200,244642090,19980,19980,19980,19980,0
|
|
20230607,193100,244642090,19980,19980,19980,19980,0
|
|
20230607,193000,244642090,19980,19980,19980,19980,0
|
|
20230607,192900,244642090,19980,19980,19980,19980,0
|
|
20230607,192800,244642090,19980,19980,19980,19980,0
|
|
20230607,192700,244642090,19980,19980,19980,19980,0
|
|
20230607,192600,244642090,19980,19980,19980,19980,0
|
|
20230607,192500,244642090,19980,19980,19980,19980,0
|
|
20230607,192400,244642090,19980,19980,19980,19980,0
|
|
20230607,192300,244642090,19980,19980,19980,19980,0
|
|
20230607,192200,244642090,19980,19980,19980,19980,0
|
|
20230607,192100,244642090,19980,19980,19980,19980,0
|
|
20230607,192000,244642090,19980,19980,19980,19980,0
|
|
20230607,191900,244642090,19980,19980,19980,19980,0
|
|
20230607,191800,244642090,19980,19980,19980,19980,0
|
|
20230607,191700,244642090,19980,19980,19980,19980,0
|
|
20230607,191600,244642090,19980,19980,19980,19980,0
|
|
20230607,191500,244642090,19980,19980,19980,19980,0
|
|
20230607,191400,244642090,19980,19980,19980,19980,0
|
|
20230607,191300,244642090,19980,19980,19980,19980,0
|
|
20230607,191200,244642090,19980,19980,19980,19980,0
|
|
20230607,191100,244642090,19980,19980,19980,19980,981
|
|
20230607,191000,244642090,19980,19980,19980,19980,0
|
|
20230607,190900,244642090,19980,19980,19980,19980,0
|
|
20230607,190800,244642090,19980,19980,19980,19980,0
|
|
20230607,190700,244642090,19980,19980,19980,19980,0
|
|
20230607,190600,244642090,19980,19980,19980,19980,0
|
|
20230607,190500,244642090,19980,19980,19980,19980,0
|
|
20230607,190400,244642090,19980,19980,19980,19980,0
|
|
20230607,190300,244642090,19980,19980,19980,19980,0
|
|
20230607,190200,244642090,19980,19980,19980,19980,0
|
|
20230607,190100,244642090,19980,19980,19980,19980,0
|
|
20230607,190000,244642090,19980,19980,19980,19980,0
|
|
20230607,185900,244642090,19980,19980,19980,19980,0
|
|
20230607,185800,244642090,19980,19980,19980,19980,0
|
|
20230607,185700,244642090,19980,19980,19980,19980,0
|
|
20230607,185600,244642090,19980,19980,19980,19980,0
|
|
20230607,185500,244642090,19980,19980,19980,19980,0
|
|
20230607,185400,244642090,19980,19980,19980,19980,0
|
|
20230607,185300,244642090,19980,19980,19980,19980,0
|
|
20230607,185200,244642090,19980,19980,19980,19980,0
|
|
20230607,185100,244642090,19980,19980,19980,19980,0
|
|
20230607,185000,244642090,19980,19980,19980,19980,0
|
|
20230607,184900,244642090,19980,19980,19980,19980,0
|
|
20230607,184800,244642090,19980,19980,19980,19980,0
|
|
20230607,184700,244642090,19980,19980,19980,19980,0
|
|
20230607,184600,244642090,19980,19980,19980,19980,0
|
|
20230607,184500,244642090,19980,19980,19980,19980,0
|
|
20230607,184400,244642090,19980,19980,19980,19980,0
|
|
20230607,184300,244642090,19980,19980,19980,19980,0
|
|
20230607,184200,244642090,19980,19980,19980,19980,0
|
|
20230607,184100,244642090,19980,19980,19980,19980,981
|
|
20230607,184000,244642090,19980,19980,19980,19980,0
|
|
20230607,183900,244642090,19980,19980,19980,19980,0
|
|
20230607,183800,244642090,19980,19980,19980,19980,0
|
|
20230607,183700,244642090,19980,19980,19980,19980,0
|
|
20230607,183600,244642090,19980,19980,19980,19980,0
|
|
20230607,183500,244642090,19980,19980,19980,19980,0
|
|
20230607,183400,244642090,19980,19980,19980,19980,0
|
|
20230607,183300,244642090,19980,19980,19980,19980,0
|
|
20230607,183200,244642090,19980,19980,19980,19980,0
|
|
20230607,183100,244642090,19980,19980,19980,19980,0
|
|
20230607,183000,244642090,19980,19980,19980,19980,0
|
|
20230607,182900,244642090,19980,19980,19980,19980,0
|
|
20230607,182800,244642090,19980,19980,19980,19980,0
|
|
20230607,182700,244642090,19980,19980,19980,19980,0
|
|
20230607,182600,244642090,19980,19980,19980,19980,0
|
|
20230607,182500,244642090,19980,19980,19980,19980,0
|
|
20230607,182400,244642090,19980,19980,19980,19980,0
|
|
20230607,182300,244642090,19980,19980,19980,19980,0
|
|
20230607,182200,244642090,19980,19980,19980,19980,0
|
|
20230607,182100,244642090,19980,19980,19980,19980,0
|
|
20230607,182000,244642090,19980,19980,19980,19980,0
|
|
20230607,181900,244642090,19980,19980,19980,19980,0
|
|
20230607,181800,244642090,19980,19980,19980,19980,0
|
|
20230607,181700,244642090,19980,19980,19980,19980,0
|
|
20230607,181600,244642090,19980,19980,19980,19980,0
|
|
20230607,181500,244642090,19980,19980,19980,19980,0
|
|
20230607,181400,244642090,19980,19980,19980,19980,0
|
|
20230607,181300,244642090,19980,19980,19980,19980,0
|
|
20230607,181200,244642090,19980,19980,19980,19980,0
|
|
20230607,181100,244642090,19980,19980,19980,19980,981
|
|
20230607,181000,244642090,19980,19980,19980,19980,0
|
|
20230607,180900,244642090,19980,19980,19980,19980,0
|
|
20230607,180800,244642090,19980,19980,19980,19980,0
|
|
20230607,180700,244642090,19980,19980,19980,19980,0
|
|
20230607,180600,244642090,19980,19980,19980,19980,0
|
|
20230607,180500,244642090,19980,19980,19980,19980,0
|
|
20230607,180400,244642090,19980,19980,19980,19980,0
|
|
20230607,180300,244642090,19980,19980,19980,19980,0
|
|
20230607,180200,244642090,19980,19980,19980,19980,0
|
|
20230607,180100,244642090,19980,19980,19980,19980,0
|
|
20230607,180000,244642090,19980,19980,19980,19980,0
|
|
20230607,175900,244642090,19980,19980,19980,19980,0
|
|
20230607,175800,244642090,19980,19980,19980,19980,0
|
|
20230607,175700,244642090,19980,19980,19980,19980,0
|
|
20230607,175600,244642090,19980,19980,19980,19980,0
|
|
20230607,175500,244642090,19980,19980,19980,19980,0
|
|
20230607,175400,244642090,19980,19980,19980,19980,0
|
|
20230607,175300,244642090,19980,19980,19980,19980,0
|
|
20230607,175200,244642090,19980,19980,19980,19980,0
|
|
20230607,175100,244642090,19980,19980,19980,19980,0
|
|
20230607,175000,244642090,19980,19980,19980,19980,0
|
|
20230607,174900,244642090,19980,19980,19980,19980,0
|
|
20230607,174800,244642090,19980,19980,19980,19980,0
|
|
20230607,174700,244642090,19980,19980,19980,19980,0
|
|
20230607,174600,244642090,19980,19980,19980,19980,0
|
|
20230607,174500,244642090,19980,19980,19980,19980,0
|
|
20230607,174400,244642090,19980,19980,19980,19980,0
|
|
20230607,174300,244642090,19980,19980,19980,19980,0
|
|
20230607,174200,244642090,19980,19980,19980,19980,0
|
|
20230607,174100,244642090,19980,19980,19980,19980,981
|
|
20230607,174000,244642090,19980,19980,19980,19980,0
|
|
20230607,173900,244642090,19980,19980,19980,19980,0
|
|
20230607,173800,244642090,19980,19980,19980,19980,0
|
|
20230607,173700,244642090,19980,19980,19980,19980,0
|
|
20230607,173600,244642090,19980,19980,19980,19980,0
|
|
20230607,173500,244642090,19980,19980,19980,19980,0
|
|
20230607,173400,244642090,19980,19980,19980,19980,0
|
|
20230607,173300,244642090,19980,19980,19980,19980,0
|
|
20230607,173200,244642090,19980,19980,19980,19980,0
|
|
20230607,173100,244642090,19980,19980,19980,19980,0
|
|
20230607,173000,244642090,19980,19980,19980,19980,0
|
|
20230607,172900,244642090,19980,19980,19980,19980,0
|
|
20230607,172800,244642090,19980,19980,19980,19980,0
|
|
20230607,172700,244642090,19980,19980,19980,19980,0
|
|
20230607,172600,244642090,19980,19980,19980,19980,0
|
|
20230607,172500,244642090,19980,19980,19980,19980,0
|
|
20230607,172400,244642090,19980,19980,19980,19980,0
|
|
20230607,172300,244642090,19980,19980,19980,19980,0
|
|
20230607,172200,244642090,19980,19980,19980,19980,0
|
|
20230607,172100,244642090,19980,19980,19980,19980,0
|
|
20230607,172000,244642090,19980,19980,19980,19980,0
|
|
20230607,171900,244642090,19980,19980,19980,19980,0
|
|
20230607,171800,244642090,19980,19980,19980,19980,0
|
|
20230607,171700,244642090,19980,19980,19980,19980,0
|
|
20230607,171600,244642090,19980,19980,19980,19980,0
|
|
20230607,171500,244642090,19980,19980,19980,19980,0
|
|
20230607,171400,244642090,19980,19980,19980,19980,0
|
|
20230607,171300,244642090,19980,19980,19980,19980,0
|
|
20230607,171200,244642090,19980,19980,19980,19980,0
|
|
20230607,171100,244642090,19980,19980,19980,19980,981
|
|
20230607,171000,244642090,19980,19980,19980,19980,0
|
|
20230607,170900,244642090,19980,19980,19980,19980,0
|
|
20230607,170800,244642090,19980,19980,19980,19980,0
|
|
20230607,170700,244642090,19980,19980,19980,19980,0
|
|
20230607,170600,244642090,19980,19980,19980,19980,0
|
|
20230607,170500,244642090,19980,19980,19980,19980,0
|
|
20230607,170400,244642090,19980,19980,19980,19980,0
|
|
20230607,170300,244642090,19980,19980,19980,19980,0
|
|
20230607,170200,244642090,19980,19980,19980,19980,0
|
|
20230607,170100,244642090,19980,19980,19980,19980,0
|
|
20230607,170000,244642090,19980,19980,19980,19980,0
|
|
20230607,165900,244642090,19980,19980,19980,19980,0
|
|
20230607,165800,244642090,19980,19980,19980,19980,0
|
|
20230607,165700,244642090,19980,19980,19980,19980,0
|
|
20230607,165600,244642090,19980,19980,19980,19980,0
|
|
20230607,165500,244642090,19980,19980,19980,19980,0
|
|
20230607,165400,244642090,19980,19980,19980,19980,0
|
|
20230607,165300,244642090,19980,19980,19980,19980,0
|
|
20230607,165200,244642090,19980,19980,19980,19980,0
|
|
20230607,165100,244642090,19980,19980,19980,19980,0
|
|
20230607,165000,244642090,19980,19980,19980,19980,0
|
|
20230607,164900,244642090,19980,19980,19980,19980,0
|
|
20230607,164800,244642090,19980,19980,19980,19980,0
|
|
20230607,164700,244642090,19980,19980,19980,19980,0
|
|
20230607,164600,244642090,19980,19980,19980,19980,0
|
|
20230607,164500,244642090,19980,19980,19980,19980,0
|
|
20230607,164400,244642090,19980,19980,19980,19980,0
|
|
20230607,164300,244642090,19980,19980,19980,19980,0
|
|
20230607,164200,244642090,19980,19980,19980,19980,0
|
|
20230607,164100,244642090,19980,19980,19980,19980,981
|
|
20230607,164000,244642090,19980,19980,19980,19980,0
|
|
20230607,163900,244642090,19980,19980,19980,19980,0
|
|
20230607,163800,244642090,19980,19980,19980,19980,0
|
|
20230607,163700,244642090,19980,19980,19980,19980,0
|
|
20230607,163600,244642090,19980,19980,19980,19980,0
|
|
20230607,163500,244642090,19980,19980,19980,19980,0
|
|
20230607,163400,244642090,19980,19980,19980,19980,0
|
|
20230607,163300,244642090,19980,19980,19980,19980,0
|
|
20230607,163200,244642090,19980,19980,19980,19980,0
|
|
20230607,163100,244642090,19980,19980,19980,19980,0
|
|
20230607,163000,244642090,19980,19980,19980,19980,0
|
|
20230607,162900,244642090,19980,19980,19980,19980,0
|
|
20230607,162800,244642090,19980,19980,19980,19980,0
|
|
20230607,162700,244642090,19980,19980,19980,19980,0
|
|
20230607,162600,244642090,19980,19980,19980,19980,0
|
|
20230607,162500,244642090,19980,19980,19980,19980,0
|
|
20230607,162400,244642090,19980,19980,19980,19980,0
|
|
20230607,162300,244642090,19980,19980,19980,19980,0
|
|
20230607,162200,244642090,19980,19980,19980,19980,0
|
|
20230607,162100,244642090,19980,19980,19980,19980,0
|
|
20230607,162000,244642090,19980,19980,19980,19980,0
|
|
20230607,161900,244642090,19980,19980,19980,19980,0
|
|
20230607,161800,244642090,19980,19980,19980,19980,0
|
|
20230607,161700,244642090,19980,19980,19980,19980,0
|
|
20230607,161600,244642090,19980,19980,19980,19980,0
|
|
20230607,161500,244642090,19980,19980,19980,19980,0
|
|
20230607,161400,244642090,19980,19980,19980,19980,0
|
|
20230607,161300,244642090,19980,19980,19980,19980,0
|
|
20230607,161200,244642090,19980,19980,19980,19980,0
|
|
20230607,161100,244642090,19980,19980,19980,19980,981
|
|
20230607,161000,244642090,19980,19980,19980,19980,0
|
|
20230607,160900,244642090,19980,19980,19980,19980,0
|
|
20230607,160800,244642090,19980,19980,19980,19980,0
|
|
20230607,160700,244642090,19980,19980,19980,19980,0
|
|
20230607,160600,244642090,19980,19980,19980,19980,0
|
|
20230607,160500,244642090,19980,19980,19980,19980,0
|
|
20230607,160400,244642090,19980,19980,19980,19980,0
|
|
20230607,160300,244642090,19980,19980,19980,19980,0
|
|
20230607,160200,244642090,19980,19980,19980,19980,0
|
|
20230607,160100,244642090,19980,19980,19980,19980,0
|
|
20230607,160000,244642090,19980,19980,19980,19980,0
|
|
20230607,155900,244642090,19980,19980,19980,19980,0
|
|
20230607,155800,244642090,19980,19980,19980,19980,0
|
|
20230607,155700,244642090,19980,19980,19980,19980,0
|
|
20230607,155600,244642090,19980,19980,19980,19980,0
|
|
20230607,155500,244642090,19980,19980,19980,19980,0
|
|
20230607,155400,244642090,19980,19980,19980,19980,0
|
|
20230607,155300,244642090,19980,19980,19980,19980,0
|
|
20230607,155200,244642090,19980,19980,19980,19980,0
|
|
20230607,155100,244642090,19980,19980,19980,19980,0
|
|
20230607,155000,244642090,19980,19980,19980,19980,0
|
|
20230607,154900,244642090,19980,19980,19980,19980,0
|
|
20230607,154800,244642090,19980,19980,19980,19980,0
|
|
20230607,154700,244642090,19980,19980,19980,19980,0
|
|
20230607,154600,244642090,19980,19980,19980,19980,0
|
|
20230607,154500,244642090,19980,19980,19980,19980,0
|
|
20230607,154400,244642090,19980,19980,19980,19980,0
|
|
20230607,154300,244642090,19980,19980,19980,19980,0
|
|
20230607,154200,244642090,19980,19980,19980,19980,0
|
|
20230607,154100,244642090,19980,19980,19980,19980,981
|
|
20230607,154000,244642090,19980,19980,19980,19980,0
|
|
20230607,153900,244642090,19980,19980,19980,19980,0
|
|
20230607,153800,244642090,19980,19980,19980,19980,0
|
|
20230607,153700,244642090,19980,19980,19980,19980,0
|
|
20230607,153600,244642090,19980,19980,19980,19980,0
|
|
20230607,153500,244642090,19980,19980,19980,19980,0
|
|
20230607,153400,244642090,19980,19980,19980,19980,0
|
|
20230607,153300,244642090,19980,19980,19980,19980,0
|
|
20230607,153200,244642090,19980,19980,19980,19980,0
|
|
20230607,153100,244642090,19980,19980,19980,19980,0
|
|
20230607,153000,244642090,19980,19980,19980,19980,981
|
|
20230607,152900,225041710,19930,19930,19930,19930,0
|
|
20230607,152800,225041710,19930,19930,19930,19930,0
|
|
20230607,152700,225041710,19930,19930,19930,19930,0
|
|
20230607,152600,225041710,19930,19930,19930,19930,0
|
|
20230607,152500,225041710,19930,19930,19930,19930,0
|
|
20230607,152400,225041710,19930,19930,19930,19930,0
|
|
20230607,152300,225041710,19930,19930,19930,19930,0
|
|
20230607,152200,225041710,19930,19930,19930,19930,0
|
|
20230607,152100,225041710,19930,19930,19930,19930,0
|
|
20230607,152000,225041710,19930,19930,19930,19930,0
|
|
20230607,151900,225041710,19930,19930,19940,19930,81
|
|
20230607,151800,223427140,19930,19930,19930,19930,5
|
|
20230607,151700,223327490,19930,19930,19930,19930,8
|
|
20230607,151600,223168050,19930,19930,19940,19930,41
|
|
20230607,151500,222350910,19930,19940,19940,19930,109
|
|
20230607,151400,220177660,19940,19940,19940,19940,0
|
|
20230607,151300,220177660,19940,19940,19940,19940,0
|
|
20230607,151200,220177660,19940,19940,19950,19940,129
|
|
20230607,151100,217604900,19940,19940,19940,19940,35
|
|
20230607,151000,216907000,19940,19940,19940,19940,1
|
|
20230607,150900,216887060,19940,19940,19940,19940,0
|
|
20230607,150800,216887060,19940,19940,19940,19940,0
|
|
20230607,150700,216887060,19940,19940,19940,19940,50
|
|
20230607,150600,215890060,19940,19940,19950,19940,24
|
|
20230607,150500,215411490,19940,19940,19940,19940,2
|
|
20230607,150400,215371610,19940,19940,19940,19940,0
|
|
20230607,150300,215371610,19940,19950,19950,19940,6
|
|
20230607,150200,215251920,19940,19940,19940,19940,0
|
|
20230607,150100,215251920,19940,19950,19950,19940,34
|
|
20230607,150000,214573660,19950,19950,19950,19950,1
|
|
20230607,145900,214553710,19940,19940,19940,19940,0
|
|
20230607,145800,214553710,19940,19940,19940,19940,7
|
|
20230607,145700,214414130,19940,19940,19940,19940,144
|
|
20230607,145600,211542770,19930,19930,19930,19930,5
|
|
20230607,145500,211443120,19930,19930,19930,19930,11
|
|
20230607,145400,211223890,19940,19940,19940,19940,0
|
|
20230607,145300,211223890,19940,19940,19940,19940,9
|
|
20230607,145200,211044430,19930,19930,19930,19930,0
|
|
20230607,145100,211044430,19930,19930,19930,19930,6
|
|
20230607,145000,210924850,19920,19920,19920,19920,0
|
|
20230607,144900,210924850,19920,19930,19930,19920,168
|
|
20230607,144800,207576820,19930,19930,19930,19930,0
|
|
20230607,144700,207576820,19930,19930,19930,19930,0
|
|
20230607,144600,207576820,19930,19930,19930,19930,4
|
|
20230607,144500,207497100,19930,19930,19930,19930,17
|
|
20230607,144400,207158290,19930,19930,19930,19930,0
|
|
20230607,144300,207158290,19930,19930,19930,19930,0
|
|
20230607,144200,207158290,19930,19930,19930,19930,0
|
|
20230607,144100,207158290,19930,19930,19930,19930,3
|
|
20230607,144000,207098500,19940,19940,19940,19940,7
|
|
20230607,143900,206958920,19930,19930,19930,19930,0
|
|
20230607,143800,206958920,19930,19930,19930,19930,0
|
|
20230607,143700,206958920,19930,19930,19930,19930,0
|
|
20230607,143600,206958920,19930,19930,19930,19930,7
|
|
20230607,143500,206819410,19930,19930,19930,19930,0
|
|
20230607,143400,206819410,19930,19930,19930,19930,20
|
|
20230607,143300,206420810,19930,19930,19930,19930,0
|
|
20230607,143200,206420810,19930,19930,19930,19930,0
|
|
20230607,143100,206420810,19930,19930,19950,19930,115
|
|
20230607,143000,204128020,19930,19930,19930,19930,1
|
|
20230607,142900,204108090,19930,19930,19930,19930,0
|
|
20230607,142800,204108090,19930,19930,19930,19930,0
|
|
20230607,142700,204108090,19930,19930,19930,19930,0
|
|
20230607,142600,204108090,19930,19930,19930,19930,0
|
|
20230607,142500,204108090,19930,19930,19930,19930,0
|
|
20230607,142400,204108090,19930,19930,19930,19930,25
|
|
20230607,142300,203609840,19940,19940,19940,19940,0
|
|
20230607,142200,203609840,19940,19940,19940,19940,2
|
|
20230607,142100,203569960,19940,19940,19940,19940,100
|
|
20230607,142000,201575960,19940,19940,19940,19940,35
|
|
20230607,141900,200878060,19930,19930,19930,19930,0
|
|
20230607,141800,200878060,19930,19930,19930,19930,0
|
|
20230607,141700,200878060,19930,19930,19930,19930,0
|
|
20230607,141600,200878060,19930,19930,19930,19930,21
|
|
20230607,141500,200459530,19930,19930,19930,19930,0
|
|
20230607,141400,200459530,19930,19930,19930,19930,0
|
|
20230607,141300,200459530,19930,19930,19930,19930,4
|
|
20230607,141200,200379810,19920,19920,19920,19920,0
|
|
20230607,141100,200379810,19920,19940,19940,19920,9
|
|
20230607,141000,200200370,19920,19920,19920,19920,0
|
|
20230607,140900,200200370,19920,19920,19920,19920,1
|
|
20230607,140800,200180450,19920,19920,19920,19920,21
|
|
20230607,140700,199762130,19920,19920,19920,19920,18
|
|
20230607,140600,199403570,19920,19920,19920,19920,0
|
|
20230607,140500,199403570,19920,19920,19920,19920,0
|
|
20230607,140400,199403570,19920,19920,19920,19920,0
|
|
20230607,140300,199403570,19920,19920,19920,19920,15
|
|
20230607,140200,199104770,19930,19930,19930,19930,0
|
|
20230607,140100,199104770,19930,19930,19930,19930,0
|
|
20230607,140000,199104770,19930,19930,19930,19930,0
|
|
20230607,135900,199104770,19930,19930,19930,19930,17
|
|
20230607,135800,198765960,19920,19920,19920,19920,0
|
|
20230607,135700,198765960,19920,19920,19920,19920,6
|
|
20230607,135600,198646440,19920,19920,19940,19920,58
|
|
20230607,135500,197490180,19920,19930,19930,19920,120
|
|
20230607,135400,195098770,19930,19930,19930,19930,84
|
|
20230607,135300,193424650,19940,19940,19940,19940,2
|
|
20230607,135200,193384770,19930,19930,19930,19930,0
|
|
20230607,135100,193384770,19930,19930,19930,19930,76
|
|
20230607,135000,191870090,19940,19940,19940,19940,0
|
|
20230607,134900,191870090,19940,19940,19940,19940,0
|
|
20230607,134800,191870090,19940,19930,19940,19930,76
|
|
20230607,134700,190354660,19920,19920,19920,19920,0
|
|
20230607,134600,190354660,19920,19920,19920,19920,10
|
|
20230607,134500,190155460,19920,19930,19930,19920,37
|
|
20230607,134400,189418140,19930,19930,19930,19930,12
|
|
20230607,134300,189178980,19930,19940,19940,19930,309
|
|
20230607,134200,183020590,19940,19940,19940,19940,15
|
|
20230607,134100,182721490,19930,19940,19940,19930,87
|
|
20230607,134000,180987050,19940,19960,19960,19940,1500
|
|
20230607,133900,151060990,19980,19980,19980,19980,0
|
|
20230607,133800,151060990,19980,19980,19980,19980,0
|
|
20230607,133700,151060990,19980,19980,19980,19980,0
|
|
20230607,133600,151060990,19980,19980,19980,19980,0
|
|
20230607,133500,151060990,19980,19980,19980,19980,0
|
|
20230607,133400,151060990,19980,19980,19980,19980,0
|
|
20230607,133300,151060990,19980,19980,19980,19980,198
|
|
20230607,133200,147104950,19960,19960,19960,19960,0
|
|
20230607,133100,147104950,19960,19970,19970,19960,34
|
|
20230607,133000,146426210,19960,19960,19960,19960,1
|
|
20230607,132900,146406250,19960,19960,19960,19960,0
|
|
20230607,132800,146406250,19960,19970,19970,19960,141
|
|
20230607,132700,143590540,19970,19970,19970,19970,0
|
|
20230607,132600,143590540,19970,19970,19970,19970,10
|
|
20230607,132500,143390840,19970,19970,19970,19970,0
|
|
20230607,132400,143390840,19970,19970,19970,19970,0
|
|
20230607,132300,143390840,19970,19970,19970,19970,324
|
|
20230607,132200,136920560,19970,19970,19970,19970,0
|
|
20230607,132100,136920560,19970,19970,19970,19970,0
|
|
20230607,132000,136920560,19970,19970,19970,19970,1
|
|
20230607,131900,136900590,19980,19980,19980,19980,46
|
|
20230607,131800,135981510,19970,19970,19970,19970,0
|
|
20230607,131700,135981510,19970,19970,19970,19970,0
|
|
20230607,131600,135981510,19970,19970,19970,19970,17
|
|
20230607,131500,135642020,19980,19980,19980,19980,0
|
|
20230607,131400,135642020,19980,19980,19980,19980,1
|
|
20230607,131300,135622040,19980,19980,19980,19980,0
|
|
20230607,131200,135622040,19980,19980,19980,19980,0
|
|
20230607,131100,135622040,19980,19980,19980,19980,498
|
|
20230607,131000,125672000,19970,19970,19970,19970,1
|
|
20230607,130900,125652030,19970,19970,19970,19970,0
|
|
20230607,130800,125652030,19970,19970,19970,19970,17
|
|
20230607,130700,125312540,19970,19970,19970,19970,0
|
|
20230607,130600,125312540,19970,19970,19970,19970,20
|
|
20230607,130500,124913140,19980,19980,19980,19980,6
|
|
20230607,130400,124793260,19980,19980,19980,19980,0
|
|
20230607,130300,124793260,19980,19980,19980,19980,424
|
|
20230607,130200,116321740,19980,19980,19980,19980,0
|
|
20230607,130100,116321740,19980,19980,19980,19980,3
|
|
20230607,130000,116261800,19990,19990,19990,19990,8
|
|
20230607,125900,116101880,19990,19990,19990,19990,0
|
|
20230607,125800,116101880,19990,19990,19990,19990,0
|
|
20230607,125700,116101880,19990,19990,19990,19990,0
|
|
20230607,125600,116101880,19990,19990,19990,19990,10
|
|
20230607,125500,115901980,19990,19990,19990,19990,0
|
|
20230607,125400,115901980,19990,19990,19990,19990,2
|
|
20230607,125300,115862000,19990,19990,19990,19990,44
|
|
20230607,125200,114982440,19990,19990,19990,19990,0
|
|
20230607,125100,114982440,19990,19990,19990,19990,13
|
|
20230607,125000,114722570,19990,19990,19990,19990,51
|
|
20230607,124900,113703080,19990,19990,19990,19990,0
|
|
20230607,124800,113703080,19990,19990,19990,19990,0
|
|
20230607,124700,113703080,19990,19990,19990,19990,0
|
|
20230607,124600,113703080,19990,19990,19990,19990,2
|
|
20230607,124500,113663100,19990,19990,19990,19990,0
|
|
20230607,124400,113663100,19990,19990,19990,19990,32
|
|
20230607,124300,113023420,19990,19990,19990,19990,50
|
|
20230607,124200,112023920,19990,19990,19990,19990,0
|
|
20230607,124100,112023920,19990,19990,19990,19990,12
|
|
20230607,124000,111784040,19990,19990,19990,19990,1
|
|
20230607,123900,111764050,19990,19990,19990,19990,0
|
|
20230607,123800,111764050,19990,19990,19990,19990,0
|
|
20230607,123700,111764050,19990,19990,19990,19990,0
|
|
20230607,123600,111764050,19990,19990,19990,19990,0
|
|
20230607,123500,111764050,19990,19990,19990,19990,0
|
|
20230607,123400,111764050,19990,19990,19990,19990,0
|
|
20230607,123300,111764050,19990,19990,19990,19990,0
|
|
20230607,123200,111764050,19990,19990,19990,19990,0
|
|
20230607,123100,111764050,19990,19990,19990,19990,0
|
|
20230607,123000,111764050,19990,20000,20000,19990,7
|
|
20230607,122900,111624060,19990,19990,19990,19990,0
|
|
20230607,122800,111624060,19990,19990,19990,19990,0
|
|
20230607,122700,111624060,19990,19990,19990,19990,2
|
|
20230607,122600,111584080,19980,19980,19980,19980,0
|
|
20230607,122500,111584080,19980,19980,19980,19980,0
|
|
20230607,122400,111584080,19980,19980,19980,19980,0
|
|
20230607,122300,111584080,19980,19980,19980,19980,0
|
|
20230607,122200,111584080,19980,19980,19980,19980,0
|
|
20230607,122100,111584080,19980,19980,19980,19980,0
|
|
20230607,122000,111584080,19980,19980,19980,19980,0
|
|
20230607,121900,111584080,19980,19980,19980,19980,0
|
|
20230607,121800,111584080,19980,19980,19980,19980,0
|
|
20230607,121700,111584080,19980,19980,19980,19980,0
|
|
20230607,121600,111584080,19980,19980,19980,19980,1
|
|
20230607,121500,111564100,19980,19980,19980,19980,0
|
|
20230607,121400,111564100,19980,19980,19980,19980,0
|
|
20230607,121300,111564100,19980,19980,19980,19980,0
|
|
20230607,121200,111564100,19980,19980,19980,19980,0
|
|
20230607,121100,111564100,19980,19980,19980,19980,380
|
|
20230607,121000,103971700,19970,19970,19970,19970,0
|
|
20230607,120900,103971700,19970,19970,19970,19970,0
|
|
20230607,120800,103971700,19970,19970,19970,19970,19
|
|
20230607,120700,103592270,19970,19970,19970,19970,0
|
|
20230607,120600,103592270,19970,19980,19980,19970,205
|
|
20230607,120500,99496800,19980,19980,19980,19980,0
|
|
20230607,120400,99496800,19980,19980,19980,19980,18
|
|
20230607,120300,99137160,20000,20000,20000,20000,0
|
|
20230607,120200,99137160,20000,20000,20000,20000,0
|
|
20230607,120100,99137160,20000,20000,20000,20000,0
|
|
20230607,120000,99137160,20000,20000,20000,20000,10
|
|
20230607,115900,98937160,20000,20000,20000,20000,53
|
|
20230607,115800,97877160,19980,19980,19980,19980,0
|
|
20230607,115700,97877160,19980,19980,19980,19980,0
|
|
20230607,115600,97877160,19980,20000,20000,19980,6
|
|
20230607,115500,97757260,19980,19980,19980,19980,19
|
|
20230607,115400,97377640,19990,19990,19990,19990,2
|
|
20230607,115300,97337660,19990,19990,19990,19990,0
|
|
20230607,115200,97337660,19990,19990,19990,19990,0
|
|
20230607,115100,97337660,19990,19990,19990,19990,2
|
|
20230607,115000,97297680,19980,19980,19980,19980,0
|
|
20230607,114900,97297680,19980,19980,19980,19980,30
|
|
20230607,114800,96698280,19980,19980,19980,19980,301
|
|
20230607,114700,90684300,19980,19980,19980,19980,3
|
|
20230607,114600,90624360,19980,19980,19980,19980,2
|
|
20230607,114500,90584400,19980,19980,19980,19980,0
|
|
20230607,114400,90584400,19980,19980,19980,19980,10
|
|
20230607,114300,90384600,19980,19980,19980,19980,50
|
|
20230607,114200,89385600,19980,19980,19980,19980,0
|
|
20230607,114100,89385600,19980,19980,19980,19980,0
|
|
20230607,114000,89385600,19980,19980,19980,19980,0
|
|
20230607,113900,89385600,19980,19980,19980,19980,0
|
|
20230607,113800,89385600,19980,19980,19980,19980,0
|
|
20230607,113700,89385600,19980,19980,19980,19980,0
|
|
20230607,113600,89385600,19980,19980,19980,19980,0
|
|
20230607,113500,89385600,19980,19980,19980,19980,0
|
|
20230607,113400,89385600,19980,19980,19980,19980,0
|
|
20230607,113300,89385600,19980,19980,19980,19980,0
|
|
20230607,113200,89385600,19980,19980,19980,19980,0
|
|
20230607,113100,89385600,19980,19980,19980,19980,1
|
|
20230607,113000,89365620,19980,19960,19980,19960,166
|
|
20230607,112900,86049500,19960,19960,19960,19960,1
|
|
20230607,112800,86029540,19960,19960,19960,19960,9
|
|
20230607,112700,85849900,19960,19960,19960,19960,26
|
|
20230607,112600,85330940,19960,19980,19980,19960,162
|
|
20230607,112500,82094570,19980,19980,19980,19980,2
|
|
20230607,112400,82054610,19980,19980,19980,19980,56
|
|
20230607,112300,80935730,19980,19980,19980,19980,0
|
|
20230607,112200,80935730,19980,19980,19980,19980,0
|
|
20230607,112100,80935730,19980,19980,19980,19980,23
|
|
20230607,112000,80476190,19980,19980,19980,19980,48
|
|
20230607,111900,79517150,19980,19980,19980,19980,0
|
|
20230607,111800,79517150,19980,19980,19980,19980,0
|
|
20230607,111700,79517150,19980,19980,19980,19980,0
|
|
20230607,111600,79517150,19980,19980,19980,19980,0
|
|
20230607,111500,79517150,19980,19980,19980,19980,0
|
|
20230607,111400,79517150,19980,19980,19980,19980,0
|
|
20230607,111300,79517150,19980,19980,19980,19980,0
|
|
20230607,111200,79517150,19980,19980,19980,19980,0
|
|
20230607,111100,79517150,19980,19980,19980,19980,0
|
|
20230607,111000,79517150,19980,19980,19980,19980,0
|
|
20230607,110900,79517150,19980,19980,19980,19980,0
|
|
20230607,110800,79517150,19980,19980,19980,19980,0
|
|
20230607,110700,79517150,19980,19980,19980,19980,0
|
|
20230607,110600,79517150,19980,19980,19980,19980,0
|
|
20230607,110500,79517150,19980,19980,19980,19980,17
|
|
20230607,110400,79177490,19980,19970,19980,19970,259
|
|
20230607,110300,74002680,19970,19980,19980,19970,700
|
|
20230607,110200,60022480,19980,19980,19980,19980,0
|
|
20230607,110100,60022480,19980,19980,19980,19980,1
|
|
20230607,110000,60002500,19980,19980,19980,19980,0
|
|
20230607,105900,60002500,19980,19980,19980,19980,0
|
|
20230607,105800,60002500,19980,19980,19980,19980,0
|
|
20230607,105700,60002500,19980,19980,19980,19980,0
|
|
20230607,105600,60002500,19980,19980,19980,19980,6
|
|
20230607,105500,59882620,19980,19990,19990,19980,27
|
|
20230607,105400,59343040,19990,19990,19990,19990,1
|
|
20230607,105300,59323050,19990,19990,19990,19990,0
|
|
20230607,105200,59323050,19990,19990,19990,19990,0
|
|
20230607,105100,59323050,19990,19990,19990,19990,3
|
|
20230607,105000,59263080,19990,20000,20000,19990,168
|
|
20230607,104900,55903150,20000,20000,20000,20000,0
|
|
20230607,104800,55903150,20000,20000,20000,20000,0
|
|
20230607,104700,55903150,20000,20000,20000,20000,0
|
|
20230607,104600,55903150,20000,20000,20000,20000,0
|
|
20230607,104500,55903150,20000,20000,20000,20000,0
|
|
20230607,104400,55903150,20000,20000,20000,20000,0
|
|
20230607,104300,55903150,20000,20000,20000,20000,0
|
|
20230607,104200,55903150,20000,20000,20000,20000,0
|
|
20230607,104100,55903150,20000,20000,20000,20000,1
|
|
20230607,104000,55883150,20000,20000,20000,20000,111
|
|
20230607,103900,53663150,19980,19980,19980,19980,0
|
|
20230607,103800,53663150,19980,19980,19980,19980,0
|
|
20230607,103700,53663150,19980,19980,19980,19980,0
|
|
20230607,103600,53663150,19980,19980,19980,19980,7
|
|
20230607,103500,53523290,19980,19980,19980,19980,20
|
|
20230607,103400,53123690,20000,20000,20000,20000,1
|
|
20230607,103300,53103690,19980,19980,19980,19980,7
|
|
20230607,103200,52963830,20000,20000,20000,20000,6
|
|
20230607,103100,52843830,19980,19980,19980,19980,30
|
|
20230607,103000,52244430,19980,19980,19980,19980,0
|
|
20230607,102900,52244430,19980,19980,19980,19980,0
|
|
20230607,102800,52244430,19980,19980,19980,19980,0
|
|
20230607,102700,52244430,19980,19980,19980,19980,0
|
|
20230607,102600,52244430,19980,20000,20000,19980,4
|
|
20230607,102500,52164490,20000,20000,20000,20000,0
|
|
20230607,102400,52164490,20000,19990,20000,19980,163
|
|
20230607,102300,48906200,19980,19980,19980,19980,19
|
|
20230607,102200,48526580,19980,19990,19990,19980,61
|
|
20230607,102100,47307300,19980,19980,19980,19980,4
|
|
20230607,102000,47227380,19980,19980,19980,19980,108
|
|
20230607,101900,45069540,19980,19980,19980,19980,0
|
|
20230607,101800,45069540,19980,19980,19980,19980,16
|
|
20230607,101700,44749860,19980,19980,19980,19980,0
|
|
20230607,101600,44749860,19980,19980,19980,19980,1
|
|
20230607,101500,44729880,19980,19980,19980,19980,0
|
|
20230607,101400,44729880,19980,19980,19980,19980,5
|
|
20230607,101300,44629980,19980,19990,19990,19980,20
|
|
20230607,101200,44230360,19990,19990,19990,19990,86
|
|
20230607,101100,42511220,19990,19990,19990,19990,2
|
|
20230607,101000,42471240,19990,19990,19990,19990,1
|
|
20230607,100900,42451250,19990,19990,19990,19990,8
|
|
20230607,100800,42291330,19990,19990,19990,19990,0
|
|
20230607,100700,42291330,19990,19990,19990,19990,0
|
|
20230607,100600,42291330,19990,19990,19990,19990,12
|
|
20230607,100500,42051450,20000,20000,20000,20000,0
|
|
20230607,100400,42051450,20000,20000,20000,20000,56
|
|
20230607,100300,40931450,20050,20050,20050,20050,0
|
|
20230607,100200,40931450,20050,20050,20050,20050,0
|
|
20230607,100100,40931450,20050,20050,20050,20050,0
|
|
20230607,100000,40931450,20050,20050,20050,20050,0
|
|
20230607,095900,40931450,20050,20050,20050,20050,0
|
|
20230607,095800,40931450,20050,20050,20050,20050,0
|
|
20230607,095700,40931450,20050,20050,20050,20050,0
|
|
20230607,095600,40931450,20050,20050,20050,20050,0
|
|
20230607,095500,40931450,20050,20050,20050,20050,0
|
|
20230607,095400,40931450,20050,20050,20050,20050,0
|
|
20230607,095300,40931450,20050,20050,20050,20050,0
|
|
20230607,095200,40931450,20050,20050,20050,20050,35
|
|
20230607,095100,40229700,20050,20050,20050,20050,0
|
|
20230607,095000,40229700,20050,20050,20050,20050,0
|
|
20230607,094900,40229700,20050,20050,20050,20050,0
|
|
20230607,094800,40229700,20050,19990,20050,19990,2
|
|
20230607,094700,40189660,19990,19980,19990,19980,40
|
|
20230607,094600,39390410,19940,20000,20000,19940,621
|
|
20230607,094500,26979830,20000,20000,20000,20000,13
|
|
20230607,094400,26719830,20050,20050,20050,20050,0
|
|
20230607,094300,26719830,20050,20050,20050,20050,4
|
|
20230607,094200,26639630,20050,20050,20050,20050,0
|
|
20230607,094100,26639630,20050,20050,20050,20050,0
|
|
20230607,094000,26639630,20050,20050,20050,20050,0
|
|
20230607,093900,26639630,20050,20050,20050,20050,0
|
|
20230607,093800,26639630,20050,20050,20050,20050,0
|
|
20230607,093700,26639630,20050,20050,20050,20050,2
|
|
20230607,093600,26599530,20050,20050,20050,20050,1
|
|
20230607,093500,26579480,20050,20050,20050,20050,0
|
|
20230607,093400,26579480,20050,20050,20050,20050,15
|
|
20230607,093300,26278730,20050,20050,20050,20050,208
|
|
20230607,093200,22108330,20050,20050,20050,20050,1
|
|
20230607,093100,22088280,20000,20050,20050,20000,5
|
|
20230607,093000,21988230,20000,20000,20000,20000,0
|
|
20230607,092900,21988230,20000,20000,20000,20000,0
|
|
20230607,092800,21988230,20000,20000,20000,20000,92
|
|
20230607,092700,20148230,20000,20000,20000,20000,0
|
|
20230607,092600,20148230,20000,20000,20000,20000,0
|
|
20230607,092500,20148230,20000,20000,20000,20000,0
|
|
20230607,092400,20148230,20000,20000,20000,20000,35
|
|
20230607,092300,19448230,20000,20000,20000,20000,31
|
|
20230607,092200,18828230,20000,20000,20000,20000,4
|
|
20230607,092100,18748230,20000,20000,20000,20000,68
|
|
20230607,092000,17388230,19990,20000,20000,19990,226
|
|
20230607,091900,12868700,20000,20000,20000,20000,0
|
|
20230607,091800,12868700,20000,20000,20000,20000,18
|
|
20230607,091700,12508700,20000,20000,20000,20000,0
|
|
20230607,091600,12508700,20000,20050,20050,20000,105
|
|
20230607,091500,10408450,20050,20050,20050,20050,50
|
|
20230607,091400,9405950,20050,20050,20050,20050,2
|
|
20230607,091300,9365850,20050,20050,20050,20050,398
|
|
20230607,091200,1385950,20050,20050,20050,20050,0
|
|
20230607,091100,1385950,20050,20050,20050,20050,0
|
|
20230607,091000,1385950,20050,20050,20050,20050,4
|
|
20230607,090900,1305750,20000,20000,20000,20000,0
|
|
20230607,090800,1305750,20000,20000,20000,20000,0
|
|
20230607,090700,1305750,20000,20000,20000,20000,2
|
|
20230607,090600,1265750,20050,20050,20050,20050,0
|
|
20230607,090500,1265750,20050,20050,20050,20050,11
|
|
20230607,090400,1045200,20100,20100,20100,20100,1
|
|
20230607,090300,1025100,20100,20100,20100,20100,0
|
|
20230607,090200,1025100,20100,20100,20100,20100,1
|
|
20230607,090100,1005000,20100,20100,20100,20100,0
|
|
20230607,090000,1005000,20100,20100,20100,20100,50
|