625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192200,165626100,6100,6100,6100,6100,520
|
|
20230620,192100,165626100,6100,6100,6100,6100,0
|
|
20230620,192000,165626100,6100,6100,6100,6100,0
|
|
20230620,191900,165626100,6100,6100,6100,6100,0
|
|
20230620,191800,165626100,6100,6100,6100,6100,0
|
|
20230620,191700,165626100,6100,6100,6100,6100,0
|
|
20230620,191600,165626100,6100,6100,6100,6100,0
|
|
20230620,191500,165626100,6100,6100,6100,6100,0
|
|
20230620,191400,165626100,6100,6100,6100,6100,0
|
|
20230620,191300,165626100,6100,6100,6100,6100,0
|
|
20230620,191200,165626100,6100,6100,6100,6100,0
|
|
20230620,191100,165626100,6100,6100,6100,6100,0
|
|
20230620,191000,165626100,6100,6100,6100,6100,0
|
|
20230620,190900,165626100,6100,6100,6100,6100,0
|
|
20230620,190800,165626100,6100,6100,6100,6100,0
|
|
20230620,190700,165626100,6100,6100,6100,6100,0
|
|
20230620,190600,165626100,6100,6100,6100,6100,0
|
|
20230620,190500,165626100,6100,6100,6100,6100,0
|
|
20230620,190400,165626100,6100,6100,6100,6100,0
|
|
20230620,190300,165626100,6100,6100,6100,6100,0
|
|
20230620,190200,165626100,6100,6100,6100,6100,0
|
|
20230620,190100,165626100,6100,6100,6100,6100,0
|
|
20230620,190000,165626100,6100,6100,6100,6100,0
|
|
20230620,185900,165626100,6100,6100,6100,6100,0
|
|
20230620,185800,165626100,6100,6100,6100,6100,0
|
|
20230620,185700,165626100,6100,6100,6100,6100,0
|
|
20230620,185600,165626100,6100,6100,6100,6100,0
|
|
20230620,185500,165626100,6100,6100,6100,6100,0
|
|
20230620,185400,165626100,6100,6100,6100,6100,0
|
|
20230620,185300,165626100,6100,6100,6100,6100,0
|
|
20230620,185200,165626100,6100,6100,6100,6100,520
|
|
20230620,185100,165626100,6100,6100,6100,6100,0
|
|
20230620,185000,165626100,6100,6100,6100,6100,0
|
|
20230620,184900,165626100,6100,6100,6100,6100,0
|
|
20230620,184800,165626100,6100,6100,6100,6100,0
|
|
20230620,184700,165626100,6100,6100,6100,6100,0
|
|
20230620,184600,165626100,6100,6100,6100,6100,0
|
|
20230620,184500,165626100,6100,6100,6100,6100,0
|
|
20230620,184400,165626100,6100,6100,6100,6100,0
|
|
20230620,184300,165626100,6100,6100,6100,6100,0
|
|
20230620,184200,165626100,6100,6100,6100,6100,0
|
|
20230620,184100,165626100,6100,6100,6100,6100,0
|
|
20230620,184000,165626100,6100,6100,6100,6100,0
|
|
20230620,183900,165626100,6100,6100,6100,6100,0
|
|
20230620,183800,165626100,6100,6100,6100,6100,0
|
|
20230620,183700,165626100,6100,6100,6100,6100,0
|
|
20230620,183600,165626100,6100,6100,6100,6100,0
|
|
20230620,183500,165626100,6100,6100,6100,6100,0
|
|
20230620,183400,165626100,6100,6100,6100,6100,0
|
|
20230620,183300,165626100,6100,6100,6100,6100,0
|
|
20230620,183200,165626100,6100,6100,6100,6100,0
|
|
20230620,183100,165626100,6100,6100,6100,6100,0
|
|
20230620,183000,165626100,6100,6100,6100,6100,0
|
|
20230620,182900,165626100,6100,6100,6100,6100,0
|
|
20230620,182800,165626100,6100,6100,6100,6100,0
|
|
20230620,182700,165626100,6100,6100,6100,6100,0
|
|
20230620,182600,165626100,6100,6100,6100,6100,0
|
|
20230620,182500,165626100,6100,6100,6100,6100,0
|
|
20230620,182400,165626100,6100,6100,6100,6100,0
|
|
20230620,182300,165626100,6100,6100,6100,6100,0
|
|
20230620,182200,165626100,6100,6100,6100,6100,520
|
|
20230620,182100,165626100,6100,6100,6100,6100,0
|
|
20230620,182000,165626100,6100,6100,6100,6100,0
|
|
20230620,181900,165626100,6100,6100,6100,6100,0
|
|
20230620,181800,165626100,6100,6100,6100,6100,0
|
|
20230620,181700,165626100,6100,6100,6100,6100,0
|
|
20230620,181600,165626100,6100,6100,6100,6100,0
|
|
20230620,181500,165626100,6100,6100,6100,6100,0
|
|
20230620,181400,165626100,6100,6100,6100,6100,0
|
|
20230620,181300,165626100,6100,6100,6100,6100,0
|
|
20230620,181200,165626100,6100,6100,6100,6100,0
|
|
20230620,181100,165626100,6100,6100,6100,6100,0
|
|
20230620,181000,165626100,6100,6100,6100,6100,0
|
|
20230620,180900,165626100,6100,6100,6100,6100,0
|
|
20230620,180800,165626100,6100,6100,6100,6100,0
|
|
20230620,180700,165626100,6100,6100,6100,6100,0
|
|
20230620,180600,165626100,6100,6100,6100,6100,0
|
|
20230620,180500,165626100,6100,6100,6100,6100,0
|
|
20230620,180400,165626100,6100,6100,6100,6100,0
|
|
20230620,180300,165626100,6100,6100,6100,6100,0
|
|
20230620,180200,165626100,6100,6100,6100,6100,0
|
|
20230620,180100,165626100,6100,6100,6100,6100,0
|
|
20230620,180000,165626100,6100,6100,6100,6100,0
|
|
20230620,175900,165626100,6100,6100,6100,6100,0
|
|
20230620,175800,165626100,6100,6100,6100,6100,0
|
|
20230620,175700,165626100,6100,6100,6100,6100,0
|
|
20230620,175600,165626100,6100,6100,6100,6100,0
|
|
20230620,175500,165626100,6100,6100,6100,6100,0
|
|
20230620,175400,165626100,6100,6100,6100,6100,0
|
|
20230620,175300,165626100,6100,6100,6100,6100,0
|
|
20230620,175200,165626100,6100,6100,6100,6100,520
|
|
20230620,175100,165626100,6100,6100,6100,6100,0
|
|
20230620,175000,165626100,6100,6100,6100,6100,0
|
|
20230620,174900,165626100,6100,6100,6100,6100,0
|
|
20230620,174800,165626100,6100,6100,6100,6100,0
|
|
20230620,174700,165626100,6100,6100,6100,6100,0
|
|
20230620,174600,165626100,6100,6100,6100,6100,0
|
|
20230620,174500,165626100,6100,6100,6100,6100,0
|
|
20230620,174400,165626100,6100,6100,6100,6100,0
|
|
20230620,174300,165626100,6100,6100,6100,6100,0
|
|
20230620,174200,165626100,6100,6100,6100,6100,0
|
|
20230620,174100,165626100,6100,6100,6100,6100,0
|
|
20230620,174000,165626100,6100,6100,6100,6100,0
|
|
20230620,173900,165626100,6100,6100,6100,6100,0
|
|
20230620,173800,165626100,6100,6100,6100,6100,0
|
|
20230620,173700,165626100,6100,6100,6100,6100,0
|
|
20230620,173600,165626100,6100,6100,6100,6100,0
|
|
20230620,173500,165626100,6100,6100,6100,6100,0
|
|
20230620,173400,165626100,6100,6100,6100,6100,0
|
|
20230620,173300,165626100,6100,6100,6100,6100,0
|
|
20230620,173200,165626100,6100,6100,6100,6100,0
|
|
20230620,173100,165626100,6100,6100,6100,6100,0
|
|
20230620,173000,165626100,6100,6100,6100,6100,0
|
|
20230620,172900,165626100,6100,6100,6100,6100,0
|
|
20230620,172800,165626100,6100,6100,6100,6100,0
|
|
20230620,172700,165626100,6100,6100,6100,6100,0
|
|
20230620,172600,165626100,6100,6100,6100,6100,0
|
|
20230620,172500,165626100,6100,6100,6100,6100,0
|
|
20230620,172400,165626100,6100,6100,6100,6100,0
|
|
20230620,172300,165626100,6100,6100,6100,6100,0
|
|
20230620,172200,165626100,6100,6100,6100,6100,520
|
|
20230620,172100,165626100,6100,6100,6100,6100,0
|
|
20230620,172000,165626100,6100,6100,6100,6100,0
|
|
20230620,171900,165626100,6100,6100,6100,6100,0
|
|
20230620,171800,165626100,6100,6100,6100,6100,0
|
|
20230620,171700,165626100,6100,6100,6100,6100,0
|
|
20230620,171600,165626100,6100,6100,6100,6100,0
|
|
20230620,171500,165626100,6100,6100,6100,6100,0
|
|
20230620,171400,165626100,6100,6100,6100,6100,0
|
|
20230620,171300,165626100,6100,6100,6100,6100,0
|
|
20230620,171200,165626100,6100,6100,6100,6100,0
|
|
20230620,171100,165626100,6100,6100,6100,6100,0
|
|
20230620,171000,165626100,6100,6100,6100,6100,0
|
|
20230620,170900,165626100,6100,6100,6100,6100,0
|
|
20230620,170800,165626100,6100,6100,6100,6100,0
|
|
20230620,170700,165626100,6100,6100,6100,6100,0
|
|
20230620,170600,165626100,6100,6100,6100,6100,0
|
|
20230620,170500,165626100,6100,6100,6100,6100,0
|
|
20230620,170400,165626100,6100,6100,6100,6100,0
|
|
20230620,170300,165626100,6100,6100,6100,6100,0
|
|
20230620,170200,165626100,6100,6100,6100,6100,0
|
|
20230620,170100,165626100,6100,6100,6100,6100,0
|
|
20230620,170000,165626100,6100,6100,6100,6100,0
|
|
20230620,165900,165626100,6100,6100,6100,6100,0
|
|
20230620,165800,165626100,6100,6100,6100,6100,0
|
|
20230620,165700,165626100,6100,6100,6100,6100,0
|
|
20230620,165600,165626100,6100,6100,6100,6100,0
|
|
20230620,165500,165626100,6100,6100,6100,6100,0
|
|
20230620,165400,165626100,6100,6100,6100,6100,0
|
|
20230620,165300,165626100,6100,6100,6100,6100,0
|
|
20230620,165200,165626100,6100,6100,6100,6100,520
|
|
20230620,165100,165626100,6100,6100,6100,6100,0
|
|
20230620,165000,165626100,6100,6100,6100,6100,0
|
|
20230620,164900,165626100,6100,6100,6100,6100,0
|
|
20230620,164800,165626100,6100,6100,6100,6100,0
|
|
20230620,164700,165626100,6100,6100,6100,6100,0
|
|
20230620,164600,165626100,6100,6100,6100,6100,0
|
|
20230620,164500,165626100,6100,6100,6100,6100,0
|
|
20230620,164400,165626100,6100,6100,6100,6100,0
|
|
20230620,164300,165626100,6100,6100,6100,6100,0
|
|
20230620,164200,165626100,6100,6100,6100,6100,0
|
|
20230620,164100,165626100,6100,6100,6100,6100,0
|
|
20230620,164000,165626100,6100,6100,6100,6100,0
|
|
20230620,163900,165626100,6100,6100,6100,6100,0
|
|
20230620,163800,165626100,6100,6100,6100,6100,0
|
|
20230620,163700,165626100,6100,6100,6100,6100,0
|
|
20230620,163600,165626100,6100,6100,6100,6100,0
|
|
20230620,163500,165626100,6100,6100,6100,6100,0
|
|
20230620,163400,165626100,6100,6100,6100,6100,0
|
|
20230620,163300,165626100,6100,6100,6100,6100,0
|
|
20230620,163200,165626100,6100,6100,6100,6100,0
|
|
20230620,163100,165626100,6100,6100,6100,6100,0
|
|
20230620,163000,165626100,6100,6100,6100,6100,0
|
|
20230620,162900,165626100,6100,6100,6100,6100,0
|
|
20230620,162800,165626100,6100,6100,6100,6100,0
|
|
20230620,162700,165626100,6100,6100,6100,6100,0
|
|
20230620,162600,165626100,6100,6100,6100,6100,0
|
|
20230620,162500,165626100,6100,6100,6100,6100,0
|
|
20230620,162400,165626100,6100,6100,6100,6100,0
|
|
20230620,162300,165626100,6100,6100,6100,6100,0
|
|
20230620,162200,165626100,6100,6100,6100,6100,520
|
|
20230620,162100,165626100,6100,6100,6100,6100,0
|
|
20230620,162000,165626100,6100,6100,6100,6100,0
|
|
20230620,161900,165626100,6100,6100,6100,6100,0
|
|
20230620,161800,165626100,6100,6100,6100,6100,0
|
|
20230620,161700,165626100,6100,6100,6100,6100,0
|
|
20230620,161600,165626100,6100,6100,6100,6100,0
|
|
20230620,161500,165626100,6100,6100,6100,6100,0
|
|
20230620,161400,165626100,6100,6100,6100,6100,0
|
|
20230620,161300,165626100,6100,6100,6100,6100,0
|
|
20230620,161200,165626100,6100,6100,6100,6100,0
|
|
20230620,161100,165626100,6100,6100,6100,6100,0
|
|
20230620,161000,165626100,6100,6100,6100,6100,0
|
|
20230620,160900,165626100,6100,6100,6100,6100,0
|
|
20230620,160800,165626100,6100,6100,6100,6100,0
|
|
20230620,160700,165626100,6100,6100,6100,6100,0
|
|
20230620,160600,165626100,6100,6100,6100,6100,0
|
|
20230620,160500,165626100,6100,6100,6100,6100,0
|
|
20230620,160400,165626100,6100,6100,6100,6100,0
|
|
20230620,160300,165626100,6100,6100,6100,6100,0
|
|
20230620,160200,165626100,6100,6100,6100,6100,0
|
|
20230620,160100,165626100,6100,6100,6100,6100,0
|
|
20230620,160000,165626100,6100,6100,6100,6100,0
|
|
20230620,155900,165626100,6100,6100,6100,6100,0
|
|
20230620,155800,165626100,6100,6100,6100,6100,0
|
|
20230620,155700,165626100,6100,6100,6100,6100,0
|
|
20230620,155600,165626100,6100,6100,6100,6100,0
|
|
20230620,155500,165626100,6100,6100,6100,6100,0
|
|
20230620,155400,165626100,6100,6100,6100,6100,0
|
|
20230620,155300,165626100,6100,6100,6100,6100,0
|
|
20230620,155200,165626100,6100,6100,6100,6100,520
|
|
20230620,155100,165626100,6100,6100,6100,6100,0
|
|
20230620,155000,165626100,6100,6100,6100,6100,0
|
|
20230620,154900,165626100,6100,6100,6100,6100,0
|
|
20230620,154800,165626100,6100,6100,6100,6100,0
|
|
20230620,154700,165626100,6100,6100,6100,6100,0
|
|
20230620,154600,165626100,6100,6100,6100,6100,0
|
|
20230620,154500,165626100,6100,6100,6100,6100,0
|
|
20230620,154400,165626100,6100,6100,6100,6100,0
|
|
20230620,154300,165626100,6100,6100,6100,6100,0
|
|
20230620,154200,165626100,6100,6100,6100,6100,0
|
|
20230620,154100,165626100,6100,6100,6100,6100,0
|
|
20230620,154000,165626100,6100,6100,6100,6100,0
|
|
20230620,153900,165626100,6100,6100,6100,6100,0
|
|
20230620,153800,165626100,6100,6100,6100,6100,0
|
|
20230620,153700,165626100,6100,6100,6100,6100,0
|
|
20230620,153600,165626100,6100,6100,6100,6100,0
|
|
20230620,153500,165626100,6100,6100,6100,6100,0
|
|
20230620,153400,165626100,6100,6100,6100,6100,0
|
|
20230620,153300,165626100,6100,6100,6100,6100,0
|
|
20230620,153200,165626100,6100,6100,6100,6100,0
|
|
20230620,153100,165626100,6100,6100,6100,6100,0
|
|
20230620,153000,165626100,6100,6100,6100,6100,520
|
|
20230620,152900,162454100,6090,6090,6090,6090,0
|
|
20230620,152800,162454100,6090,6090,6090,6090,0
|
|
20230620,152700,162454100,6090,6090,6090,6090,0
|
|
20230620,152600,162454100,6090,6090,6090,6090,0
|
|
20230620,152500,162454100,6090,6090,6090,6090,0
|
|
20230620,152400,162454100,6090,6090,6090,6090,0
|
|
20230620,152300,162454100,6090,6090,6090,6090,0
|
|
20230620,152200,162454100,6090,6090,6090,6090,0
|
|
20230620,152100,162454100,6090,6090,6090,6090,0
|
|
20230620,152000,162454100,6090,6090,6090,6090,0
|
|
20230620,151900,162454100,6090,6090,6090,6090,117
|
|
20230620,151800,161741570,6090,6090,6090,6090,0
|
|
20230620,151700,161741570,6090,6080,6090,6080,616
|
|
20230620,151600,157992090,6080,6080,6080,6080,10
|
|
20230620,151500,157931290,6080,6080,6080,6080,0
|
|
20230620,151400,157931290,6080,6080,6080,6080,0
|
|
20230620,151300,157931290,6080,6080,6080,6080,0
|
|
20230620,151200,157931290,6080,6080,6080,6080,29
|
|
20230620,151100,157754970,6050,6050,6050,6050,0
|
|
20230620,151000,157754970,6050,6070,6070,6050,266
|
|
20230620,150900,156140670,6070,6070,6070,6070,728
|
|
20230620,150800,151721710,6050,6050,6050,6050,0
|
|
20230620,150700,151721710,6050,6050,6050,6050,0
|
|
20230620,150600,151721710,6050,6050,6050,6050,0
|
|
20230620,150500,151721710,6050,6050,6050,6050,20
|
|
20230620,150400,151600710,6050,6050,6050,6050,0
|
|
20230620,150300,151600710,6050,6050,6050,6050,0
|
|
20230620,150200,151600710,6050,6050,6050,6050,222
|
|
20230620,150100,150257610,6050,6050,6050,6050,0
|
|
20230620,150000,150257610,6050,6050,6050,6050,0
|
|
20230620,145900,150257610,6050,6050,6050,6050,0
|
|
20230620,145800,150257610,6050,6050,6050,6050,831
|
|
20230620,145700,145230060,6050,6050,6050,6050,0
|
|
20230620,145600,145230060,6050,6050,6050,6050,0
|
|
20230620,145500,145230060,6050,6050,6050,6050,0
|
|
20230620,145400,145230060,6050,6050,6050,6050,0
|
|
20230620,145300,145230060,6050,6050,6050,6050,0
|
|
20230620,145200,145230060,6050,6050,6050,6050,0
|
|
20230620,145100,145230060,6050,6050,6050,6050,0
|
|
20230620,145000,145230060,6050,6050,6050,6050,0
|
|
20230620,144900,145230060,6050,6050,6050,6050,0
|
|
20230620,144800,145230060,6050,6050,6050,6050,0
|
|
20230620,144700,145230060,6050,6050,6050,6050,0
|
|
20230620,144600,145230060,6050,6050,6050,6050,0
|
|
20230620,144500,145230060,6050,6050,6050,6050,0
|
|
20230620,144400,145230060,6050,6050,6050,6050,0
|
|
20230620,144300,145230060,6050,6050,6050,6050,0
|
|
20230620,144200,145230060,6050,6050,6050,6050,0
|
|
20230620,144100,145230060,6050,6050,6050,6050,0
|
|
20230620,144000,145230060,6050,6050,6050,6050,0
|
|
20230620,143900,145230060,6050,6050,6050,6050,0
|
|
20230620,143800,145230060,6050,6050,6050,6050,0
|
|
20230620,143700,145230060,6050,6050,6050,6050,0
|
|
20230620,143600,145230060,6050,6050,6050,6050,0
|
|
20230620,143500,145230060,6050,6050,6050,6050,0
|
|
20230620,143400,145230060,6050,6050,6050,6050,0
|
|
20230620,143300,145230060,6050,6050,6050,6050,0
|
|
20230620,143200,145230060,6050,6050,6050,6050,0
|
|
20230620,143100,145230060,6050,6050,6050,6050,0
|
|
20230620,143000,145230060,6050,6050,6050,6050,0
|
|
20230620,142900,145230060,6050,6050,6050,6050,0
|
|
20230620,142800,145230060,6050,6050,6050,6050,0
|
|
20230620,142700,145230060,6050,6050,6050,6050,0
|
|
20230620,142600,145230060,6050,6050,6050,6050,0
|
|
20230620,142500,145230060,6050,6050,6050,6050,0
|
|
20230620,142400,145230060,6050,6050,6050,6050,0
|
|
20230620,142300,145230060,6050,6060,6060,6050,75
|
|
20230620,142200,144776140,6090,6090,6090,6090,0
|
|
20230620,142100,144776140,6090,6090,6090,6090,44
|
|
20230620,142000,144508180,6090,6090,6090,6090,0
|
|
20230620,141900,144508180,6090,6090,6090,6090,0
|
|
20230620,141800,144508180,6090,6090,6090,6090,0
|
|
20230620,141700,144508180,6090,6090,6090,6090,0
|
|
20230620,141600,144508180,6090,6090,6090,6090,0
|
|
20230620,141500,144508180,6090,6090,6090,6090,0
|
|
20230620,141400,144508180,6090,6090,6090,6090,1
|
|
20230620,141300,144502090,6090,6090,6090,6090,0
|
|
20230620,141200,144502090,6090,6090,6090,6090,0
|
|
20230620,141100,144502090,6090,6090,6090,6090,0
|
|
20230620,141000,144502090,6090,6070,6090,6070,52
|
|
20230620,140900,144185470,6050,6050,6050,6050,0
|
|
20230620,140800,144185470,6050,6050,6050,6050,0
|
|
20230620,140700,144185470,6050,6060,6060,6050,179
|
|
20230620,140600,143101030,6070,6070,6070,6070,0
|
|
20230620,140500,143101030,6070,6070,6070,6070,0
|
|
20230620,140400,143101030,6070,6070,6070,6070,0
|
|
20230620,140300,143101030,6070,6070,6070,6070,0
|
|
20230620,140200,143101030,6070,6070,6070,6070,0
|
|
20230620,140100,143101030,6070,6070,6070,6070,0
|
|
20230620,140000,143101030,6070,6070,6070,6070,0
|
|
20230620,135900,143101030,6070,6070,6070,6070,0
|
|
20230620,135800,143101030,6070,6070,6070,6070,0
|
|
20230620,135700,143101030,6070,6070,6070,6070,0
|
|
20230620,135600,143101030,6070,6070,6070,6070,3
|
|
20230620,135500,143082820,6080,6080,6080,6080,0
|
|
20230620,135400,143082820,6080,6080,6080,6080,0
|
|
20230620,135300,143082820,6080,6080,6080,6080,0
|
|
20230620,135200,143082820,6080,6080,6080,6080,0
|
|
20230620,135100,143082820,6080,6080,6080,6080,0
|
|
20230620,135000,143082820,6080,6080,6080,6080,0
|
|
20230620,134900,143082820,6080,6080,6080,6080,0
|
|
20230620,134800,143082820,6080,6080,6080,6080,0
|
|
20230620,134700,143082820,6080,6080,6080,6080,0
|
|
20230620,134600,143082820,6080,6080,6080,6080,0
|
|
20230620,134500,143082820,6080,6080,6080,6080,0
|
|
20230620,134400,143082820,6080,6080,6080,6080,0
|
|
20230620,134300,143082820,6080,6080,6080,6080,0
|
|
20230620,134200,143082820,6080,6080,6080,6080,0
|
|
20230620,134100,143082820,6080,6080,6080,6080,0
|
|
20230620,134000,143082820,6080,6080,6080,6080,0
|
|
20230620,133900,143082820,6080,6080,6080,6080,0
|
|
20230620,133800,143082820,6080,6080,6080,6080,0
|
|
20230620,133700,143082820,6080,6080,6080,6080,0
|
|
20230620,133600,143082820,6080,6080,6080,6080,0
|
|
20230620,133500,143082820,6080,6080,6080,6080,0
|
|
20230620,133400,143082820,6080,6080,6080,6080,0
|
|
20230620,133300,143082820,6080,6080,6080,6080,139
|
|
20230620,133200,142237700,6080,6080,6080,6080,0
|
|
20230620,133100,142237700,6080,6080,6080,6080,0
|
|
20230620,133000,142237700,6080,6080,6080,6080,0
|
|
20230620,132900,142237700,6080,6080,6080,6080,0
|
|
20230620,132800,142237700,6080,6080,6080,6080,0
|
|
20230620,132700,142237700,6080,6080,6080,6080,0
|
|
20230620,132600,142237700,6080,6080,6080,6080,0
|
|
20230620,132500,142237700,6080,6080,6080,6080,0
|
|
20230620,132400,142237700,6080,6080,6080,6080,0
|
|
20230620,132300,142237700,6080,6080,6080,6080,10
|
|
20230620,132200,142176900,6080,6080,6080,6080,72
|
|
20230620,132100,141739140,6080,6080,6080,6080,0
|
|
20230620,132000,141739140,6080,6080,6080,6080,0
|
|
20230620,131900,141739140,6080,6070,6080,6070,113
|
|
20230620,131800,141052810,6070,6070,6070,6070,0
|
|
20230620,131700,141052810,6070,6070,6070,6070,0
|
|
20230620,131600,141052810,6070,6070,6070,6070,0
|
|
20230620,131500,141052810,6070,6070,6070,6070,0
|
|
20230620,131400,141052810,6070,6070,6070,6070,31
|
|
20230620,131300,140864640,6050,6050,6050,6050,0
|
|
20230620,131200,140864640,6050,6050,6050,6050,0
|
|
20230620,131100,140864640,6050,6050,6050,6050,0
|
|
20230620,131000,140864640,6050,6050,6050,6050,57
|
|
20230620,130900,140519790,6060,6060,6060,6060,5
|
|
20230620,130800,140489490,6060,6060,6060,6060,10
|
|
20230620,130700,140428890,6060,6060,6060,6060,0
|
|
20230620,130600,140428890,6060,6060,6060,6060,0
|
|
20230620,130500,140428890,6060,6060,6060,6060,0
|
|
20230620,130400,140428890,6060,6060,6060,6060,0
|
|
20230620,130300,140428890,6060,6060,6060,6060,0
|
|
20230620,130200,140428890,6060,6060,6060,6060,0
|
|
20230620,130100,140428890,6060,6060,6060,6060,0
|
|
20230620,130000,140428890,6060,6060,6060,6060,0
|
|
20230620,125900,140428890,6060,6060,6060,6060,0
|
|
20230620,125800,140428890,6060,6060,6060,6060,0
|
|
20230620,125700,140428890,6060,6060,6060,6060,0
|
|
20230620,125600,140428890,6060,6060,6060,6060,0
|
|
20230620,125500,140428890,6060,6060,6060,6060,0
|
|
20230620,125400,140428890,6060,6060,6060,6060,0
|
|
20230620,125300,140428890,6060,6060,6060,6060,5
|
|
20230620,125200,140398590,6060,6060,6060,6060,30
|
|
20230620,125100,140216790,6060,6060,6060,6060,10
|
|
20230620,125000,140156190,6060,6060,6060,6060,0
|
|
20230620,124900,140156190,6060,6060,6060,6060,0
|
|
20230620,124800,140156190,6060,6060,6060,6060,0
|
|
20230620,124700,140156190,6060,6060,6060,6060,0
|
|
20230620,124600,140156190,6060,6060,6060,6060,0
|
|
20230620,124500,140156190,6060,6060,6060,6060,11
|
|
20230620,124400,140089530,6060,6060,6060,6060,0
|
|
20230620,124300,140089530,6060,6060,6060,6060,0
|
|
20230620,124200,140089530,6060,6060,6060,6060,0
|
|
20230620,124100,140089530,6060,6060,6060,6060,0
|
|
20230620,124000,140089530,6060,6060,6060,6060,1
|
|
20230620,123900,140083470,6060,6060,6060,6060,0
|
|
20230620,123800,140083470,6060,6060,6060,6060,0
|
|
20230620,123700,140083470,6060,6060,6060,6060,0
|
|
20230620,123600,140083470,6060,6060,6060,6060,0
|
|
20230620,123500,140083470,6060,6060,6060,6060,0
|
|
20230620,123400,140083470,6060,6060,6060,6060,0
|
|
20230620,123300,140083470,6060,6060,6060,6060,0
|
|
20230620,123200,140083470,6060,6060,6060,6060,0
|
|
20230620,123100,140083470,6060,6060,6060,6060,1
|
|
20230620,123000,140077410,6060,6060,6060,6060,0
|
|
20230620,122900,140077410,6060,6060,6060,6060,0
|
|
20230620,122800,140077410,6060,6060,6060,6060,0
|
|
20230620,122700,140077410,6060,6060,6060,6060,0
|
|
20230620,122600,140077410,6060,6060,6060,6060,0
|
|
20230620,122500,140077410,6060,6060,6060,6060,3
|
|
20230620,122400,140059230,6070,6070,6070,6070,0
|
|
20230620,122300,140059230,6070,6070,6070,6070,0
|
|
20230620,122200,140059230,6070,6070,6070,6070,0
|
|
20230620,122100,140059230,6070,6070,6070,6070,0
|
|
20230620,122000,140059230,6070,6070,6070,6070,0
|
|
20230620,121900,140059230,6070,6060,6070,6060,4
|
|
20230620,121800,140034970,6060,6060,6060,6060,0
|
|
20230620,121700,140034970,6060,6060,6060,6060,0
|
|
20230620,121600,140034970,6060,6060,6060,6060,0
|
|
20230620,121500,140034970,6060,6060,6060,6060,0
|
|
20230620,121400,140034970,6060,6060,6060,6060,0
|
|
20230620,121300,140034970,6060,6060,6060,6060,0
|
|
20230620,121200,140034970,6060,6060,6060,6060,37
|
|
20230620,121100,139810750,6060,6060,6060,6060,0
|
|
20230620,121000,139810750,6060,6060,6060,6060,19
|
|
20230620,120900,139695610,6070,6070,6070,6070,0
|
|
20230620,120800,139695610,6070,6070,6070,6070,0
|
|
20230620,120700,139695610,6070,6070,6070,6070,0
|
|
20230620,120600,139695610,6070,6070,6070,6070,0
|
|
20230620,120500,139695610,6070,6070,6070,6070,0
|
|
20230620,120400,139695610,6070,6070,6070,6070,1
|
|
20230620,120300,139689540,6070,6070,6070,6070,0
|
|
20230620,120200,139689540,6070,6070,6070,6070,0
|
|
20230620,120100,139689540,6070,6070,6070,6070,0
|
|
20230620,120000,139689540,6070,6070,6070,6070,0
|
|
20230620,115900,139689540,6070,6070,6070,6070,0
|
|
20230620,115800,139689540,6070,6070,6070,6070,0
|
|
20230620,115700,139689540,6070,6070,6070,6070,0
|
|
20230620,115600,139689540,6070,6070,6070,6070,0
|
|
20230620,115500,139689540,6070,6070,6070,6070,0
|
|
20230620,115400,139689540,6070,6070,6070,6070,0
|
|
20230620,115300,139689540,6070,6070,6070,6070,0
|
|
20230620,115200,139689540,6070,6070,6070,6070,30
|
|
20230620,115100,139507440,6060,6060,6060,6060,0
|
|
20230620,115000,139507440,6060,6060,6060,6060,0
|
|
20230620,114900,139507440,6060,6060,6060,6060,0
|
|
20230620,114800,139507440,6060,6060,6060,6060,0
|
|
20230620,114700,139507440,6060,6060,6060,6060,0
|
|
20230620,114600,139507440,6060,6060,6060,6060,0
|
|
20230620,114500,139507440,6060,6060,6060,6060,1
|
|
20230620,114400,139501380,6070,6070,6070,6070,0
|
|
20230620,114300,139501380,6070,6070,6070,6070,0
|
|
20230620,114200,139501380,6070,6070,6070,6070,0
|
|
20230620,114100,139501380,6070,6070,6070,6070,0
|
|
20230620,114000,139501380,6070,6070,6070,6070,0
|
|
20230620,113900,139501380,6070,6070,6070,6070,0
|
|
20230620,113800,139501380,6070,6070,6070,6070,0
|
|
20230620,113700,139501380,6070,6070,6070,6070,10
|
|
20230620,113600,139440680,6070,6070,6070,6070,0
|
|
20230620,113500,139440680,6070,6070,6070,6070,0
|
|
20230620,113400,139440680,6070,6070,6070,6070,0
|
|
20230620,113300,139440680,6070,6070,6070,6070,0
|
|
20230620,113200,139440680,6070,6070,6070,6070,0
|
|
20230620,113100,139440680,6070,6070,6070,6070,0
|
|
20230620,113000,139440680,6070,6070,6070,6070,11
|
|
20230620,112900,139373910,6070,6070,6070,6070,0
|
|
20230620,112800,139373910,6070,6070,6070,6070,0
|
|
20230620,112700,139373910,6070,6070,6070,6070,0
|
|
20230620,112600,139373910,6070,6070,6070,6070,0
|
|
20230620,112500,139373910,6070,6070,6070,6070,0
|
|
20230620,112400,139373910,6070,6070,6070,6070,26
|
|
20230620,112300,139216090,6070,6070,6070,6070,0
|
|
20230620,112200,139216090,6070,6070,6070,6070,0
|
|
20230620,112100,139216090,6070,6070,6070,6070,0
|
|
20230620,112000,139216090,6070,6070,6070,6070,0
|
|
20230620,111900,139216090,6070,6070,6070,6070,5
|
|
20230620,111800,139185740,6070,6070,6070,6070,0
|
|
20230620,111700,139185740,6070,6070,6070,6070,0
|
|
20230620,111600,139185740,6070,6070,6070,6070,0
|
|
20230620,111500,139185740,6070,6070,6070,6070,1
|
|
20230620,111400,139179670,6060,6060,6060,6060,0
|
|
20230620,111300,139179670,6060,6060,6060,6060,0
|
|
20230620,111200,139179670,6060,6060,6060,6060,0
|
|
20230620,111100,139179670,6060,6060,6060,6060,0
|
|
20230620,111000,139179670,6060,6060,6060,6060,0
|
|
20230620,110900,139179670,6060,6060,6060,6060,154
|
|
20230620,110800,138246430,6060,6060,6060,6060,96
|
|
20230620,110700,137664670,6060,6060,6060,6060,0
|
|
20230620,110600,137664670,6060,6060,6060,6060,0
|
|
20230620,110500,137664670,6060,6060,6060,6060,0
|
|
20230620,110400,137664670,6060,6060,6060,6060,0
|
|
20230620,110300,137664670,6060,6060,6060,6060,1
|
|
20230620,110200,137658610,6070,6070,6070,6070,0
|
|
20230620,110100,137658610,6070,6070,6070,6070,0
|
|
20230620,110000,137658610,6070,6070,6070,6070,0
|
|
20230620,105900,137658610,6070,6070,6070,6070,0
|
|
20230620,105800,137658610,6070,6070,6070,6070,1
|
|
20230620,105700,137652540,6080,6080,6080,6080,0
|
|
20230620,105600,137652540,6080,6080,6080,6080,0
|
|
20230620,105500,137652540,6080,6080,6080,6080,0
|
|
20230620,105400,137652540,6080,6090,6090,6080,12
|
|
20230620,105300,137579480,6090,6090,6090,6090,10
|
|
20230620,105200,137518580,6090,6090,6090,6090,0
|
|
20230620,105100,137518580,6090,6090,6090,6090,0
|
|
20230620,105000,137518580,6090,6090,6090,6090,0
|
|
20230620,104900,137518580,6090,6090,6090,6090,0
|
|
20230620,104800,137518580,6090,6090,6090,6090,1
|
|
20230620,104700,137512490,6090,6090,6090,6090,0
|
|
20230620,104600,137512490,6090,6090,6090,6090,0
|
|
20230620,104500,137512490,6090,6090,6090,6090,0
|
|
20230620,104400,137512490,6090,6090,6090,6090,0
|
|
20230620,104300,137512490,6090,6090,6090,6090,0
|
|
20230620,104200,137512490,6090,6090,6090,6090,0
|
|
20230620,104100,137512490,6090,6090,6090,6090,0
|
|
20230620,104000,137512490,6090,6090,6090,6090,22
|
|
20230620,103900,137378510,6100,6100,6100,6100,0
|
|
20230620,103800,137378510,6100,6100,6100,6100,0
|
|
20230620,103700,137378510,6100,6100,6100,6100,0
|
|
20230620,103600,137378510,6100,6100,6100,6100,0
|
|
20230620,103500,137378510,6100,6100,6100,6100,0
|
|
20230620,103400,137378510,6100,6100,6100,6100,0
|
|
20230620,103300,137378510,6100,6100,6100,6100,0
|
|
20230620,103200,137378510,6100,6100,6100,6100,0
|
|
20230620,103100,137378510,6100,6100,6100,6100,0
|
|
20230620,103000,137378510,6100,6100,6100,6100,0
|
|
20230620,102900,137378510,6100,6100,6100,6100,0
|
|
20230620,102800,137378510,6100,6100,6100,6100,0
|
|
20230620,102700,137378510,6100,6100,6100,6100,0
|
|
20230620,102600,137378510,6100,6070,6100,6070,10
|
|
20230620,102500,137317620,6070,6070,6070,6070,0
|
|
20230620,102400,137317620,6070,6070,6070,6070,0
|
|
20230620,102300,137317620,6070,6070,6070,6070,0
|
|
20230620,102200,137317620,6070,6070,6070,6070,0
|
|
20230620,102100,137317620,6070,6070,6070,6070,0
|
|
20230620,102000,137317620,6070,6070,6070,6070,0
|
|
20230620,101900,137317620,6070,6050,6070,6050,55
|
|
20230620,101800,136984830,6030,6030,6030,6030,8666
|
|
20230620,101700,84728850,6030,6030,6030,6030,0
|
|
20230620,101600,84728850,6030,6030,6030,6030,0
|
|
20230620,101500,84728850,6030,6030,6030,6030,0
|
|
20230620,101400,84728850,6030,6020,6030,6020,59
|
|
20230620,101300,84373660,6010,6010,6010,6010,0
|
|
20230620,101200,84373660,6010,6010,6010,6010,73
|
|
20230620,101100,83934930,6030,6030,6030,6030,0
|
|
20230620,101000,83934930,6030,6030,6030,6030,0
|
|
20230620,100900,83934930,6030,6030,6030,6030,0
|
|
20230620,100800,83934930,6030,6030,6030,6030,0
|
|
20230620,100700,83934930,6030,6030,6030,6030,0
|
|
20230620,100600,83934930,6030,6030,6030,6030,0
|
|
20230620,100500,83934930,6030,6030,6030,6030,0
|
|
20230620,100400,83934930,6030,6030,6030,6030,200
|
|
20230620,100300,82728930,6000,6000,6000,6000,0
|
|
20230620,100200,82728930,6000,6000,6000,6000,1
|
|
20230620,100100,82722930,5990,5990,5990,5990,0
|
|
20230620,100000,82722930,5990,5990,5990,5990,68
|
|
20230620,095900,82315610,5990,6030,6030,5990,3900
|
|
20230620,095800,58911680,6020,6020,6020,6020,22
|
|
20230620,095700,58779240,6030,6030,6030,6030,0
|
|
20230620,095600,58779240,6030,6030,6030,6030,116
|
|
20230620,095500,58079760,6030,6030,6030,6030,11
|
|
20230620,095400,58013430,6020,6050,6050,6020,5116
|
|
20230620,095300,27155800,6050,6070,6070,6050,2000
|
|
20230620,095200,15046540,6060,6060,6060,6060,0
|
|
20230620,095100,15046540,6060,6090,6090,6060,1795
|
|
20230620,095000,4155000,6100,6100,6100,6100,0
|
|
20230620,094900,4155000,6100,6100,6100,6100,0
|
|
20230620,094800,4155000,6100,6100,6100,6100,0
|
|
20230620,094700,4155000,6100,6100,6100,6100,0
|
|
20230620,094600,4155000,6100,6100,6100,6100,1
|
|
20230620,094500,4148900,6110,6110,6110,6110,0
|
|
20230620,094400,4148900,6110,6110,6110,6110,0
|
|
20230620,094300,4148900,6110,6110,6110,6110,0
|
|
20230620,094200,4148900,6110,6110,6110,6110,0
|
|
20230620,094100,4148900,6110,6110,6110,6110,0
|
|
20230620,094000,4148900,6110,6110,6110,6110,0
|
|
20230620,093900,4148900,6110,6110,6110,6110,0
|
|
20230620,093800,4148900,6110,6110,6110,6110,0
|
|
20230620,093700,4148900,6110,6110,6110,6110,0
|
|
20230620,093600,4148900,6110,6110,6110,6110,0
|
|
20230620,093500,4148900,6110,6110,6110,6110,0
|
|
20230620,093400,4148900,6110,6110,6110,6110,0
|
|
20230620,093300,4148900,6110,6110,6110,6110,0
|
|
20230620,093200,4148900,6110,6110,6110,6110,0
|
|
20230620,093100,4148900,6110,6110,6110,6110,0
|
|
20230620,093000,4148900,6110,6110,6110,6110,1
|
|
20230620,092900,4142790,6110,6110,6110,6110,0
|
|
20230620,092800,4142790,6110,6110,6110,6110,0
|
|
20230620,092700,4142790,6110,6110,6110,6110,0
|
|
20230620,092600,4142790,6110,6110,6110,6110,0
|
|
20230620,092500,4142790,6110,6110,6110,6110,1
|
|
20230620,092400,4136680,6090,6090,6090,6090,0
|
|
20230620,092300,4136680,6090,6090,6090,6090,53
|
|
20230620,092200,3813910,6090,6090,6090,6090,0
|
|
20230620,092100,3813910,6090,6090,6090,6090,0
|
|
20230620,092000,3813910,6090,6090,6090,6090,48
|
|
20230620,091900,3521590,6090,6090,6090,6090,0
|
|
20230620,091800,3521590,6090,6090,6090,6090,0
|
|
20230620,091700,3521590,6090,6090,6090,6090,0
|
|
20230620,091600,3521590,6090,6090,6090,6090,0
|
|
20230620,091500,3521590,6090,6090,6090,6090,0
|
|
20230620,091400,3521590,6090,6090,6090,6090,0
|
|
20230620,091300,3521590,6090,6090,6090,6090,0
|
|
20230620,091200,3521590,6090,6090,6090,6090,0
|
|
20230620,091100,3521590,6090,6090,6090,6090,0
|
|
20230620,091000,3521590,6090,6090,6090,6090,0
|
|
20230620,090900,3521590,6090,6090,6090,6090,0
|
|
20230620,090800,3521590,6090,6090,6090,6090,0
|
|
20230620,090700,3521590,6090,6090,6090,6090,0
|
|
20230620,090600,3521590,6090,6090,6090,6090,0
|
|
20230620,090500,3521590,6090,6090,6090,6090,0
|
|
20230620,090400,3521590,6090,6090,6090,6090,0
|
|
20230620,090300,3521590,6090,6090,6090,6090,1
|
|
20230620,090200,3515500,6090,6100,6100,6090,460
|
|
20230620,090100,714080,6100,6100,6100,6100,2
|
|
20230620,090000,701880,6120,6090,6120,6090,115
|