611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190800,260683400,11380,11380,11380,11380,1551
|
|
20230720,190700,260683400,11380,11380,11380,11380,0
|
|
20230720,190600,260683400,11380,11380,11380,11380,0
|
|
20230720,190500,260683400,11380,11380,11380,11380,0
|
|
20230720,190400,260683400,11380,11380,11380,11380,0
|
|
20230720,190300,260683400,11380,11380,11380,11380,0
|
|
20230720,190200,260683400,11380,11380,11380,11380,0
|
|
20230720,190100,260683400,11380,11380,11380,11380,0
|
|
20230720,190000,260683400,11380,11380,11380,11380,0
|
|
20230720,185900,260683400,11380,11380,11380,11380,0
|
|
20230720,185800,260683400,11380,11380,11380,11380,0
|
|
20230720,185700,260683400,11380,11380,11380,11380,0
|
|
20230720,185600,260683400,11380,11380,11380,11380,0
|
|
20230720,185500,260683400,11380,11380,11380,11380,0
|
|
20230720,185400,260683400,11380,11380,11380,11380,0
|
|
20230720,185300,260683400,11380,11380,11380,11380,0
|
|
20230720,185200,260683400,11380,11380,11380,11380,0
|
|
20230720,185100,260683400,11380,11380,11380,11380,0
|
|
20230720,185000,260683400,11380,11380,11380,11380,0
|
|
20230720,184900,260683400,11380,11380,11380,11380,0
|
|
20230720,184800,260683400,11380,11380,11380,11380,0
|
|
20230720,184700,260683400,11380,11380,11380,11380,0
|
|
20230720,184600,260683400,11380,11380,11380,11380,0
|
|
20230720,184500,260683400,11380,11380,11380,11380,0
|
|
20230720,184400,260683400,11380,11380,11380,11380,0
|
|
20230720,184300,260683400,11380,11380,11380,11380,0
|
|
20230720,184200,260683400,11380,11380,11380,11380,0
|
|
20230720,184100,260683400,11380,11380,11380,11380,0
|
|
20230720,184000,260683400,11380,11380,11380,11380,0
|
|
20230720,183900,260683400,11380,11380,11380,11380,0
|
|
20230720,183800,260683400,11380,11380,11380,11380,1551
|
|
20230720,183700,260683400,11380,11380,11380,11380,0
|
|
20230720,183600,260683400,11380,11380,11380,11380,0
|
|
20230720,183500,260683400,11380,11380,11380,11380,0
|
|
20230720,183400,260683400,11380,11380,11380,11380,0
|
|
20230720,183300,260683400,11380,11380,11380,11380,0
|
|
20230720,183200,260683400,11380,11380,11380,11380,0
|
|
20230720,183100,260683400,11380,11380,11380,11380,0
|
|
20230720,183000,260683400,11380,11380,11380,11380,0
|
|
20230720,182900,260683400,11380,11380,11380,11380,0
|
|
20230720,182800,260683400,11380,11380,11380,11380,0
|
|
20230720,182700,260683400,11380,11380,11380,11380,0
|
|
20230720,182600,260683400,11380,11380,11380,11380,0
|
|
20230720,182500,260683400,11380,11380,11380,11380,0
|
|
20230720,182400,260683400,11380,11380,11380,11380,0
|
|
20230720,182300,260683400,11380,11380,11380,11380,0
|
|
20230720,182200,260683400,11380,11380,11380,11380,0
|
|
20230720,182100,260683400,11380,11380,11380,11380,0
|
|
20230720,182000,260683400,11380,11380,11380,11380,0
|
|
20230720,181900,260683400,11380,11380,11380,11380,0
|
|
20230720,181800,260683400,11380,11380,11380,11380,0
|
|
20230720,181700,260683400,11380,11380,11380,11380,0
|
|
20230720,181600,260683400,11380,11380,11380,11380,0
|
|
20230720,181500,260683400,11380,11380,11380,11380,0
|
|
20230720,181400,260683400,11380,11380,11380,11380,0
|
|
20230720,181300,260683400,11380,11380,11380,11380,0
|
|
20230720,181200,260683400,11380,11380,11380,11380,0
|
|
20230720,181100,260683400,11380,11380,11380,11380,0
|
|
20230720,181000,260683400,11380,11380,11380,11380,0
|
|
20230720,180900,260683400,11380,11380,11380,11380,0
|
|
20230720,180800,260683400,11380,11380,11380,11380,1551
|
|
20230720,180700,260683400,11380,11380,11380,11380,0
|
|
20230720,180600,260683400,11380,11380,11380,11380,0
|
|
20230720,180500,260683400,11380,11380,11380,11380,0
|
|
20230720,180400,260683400,11380,11380,11380,11380,0
|
|
20230720,180300,260683400,11380,11380,11380,11380,0
|
|
20230720,180200,260683400,11380,11380,11380,11380,0
|
|
20230720,180100,260683400,11380,11380,11380,11380,0
|
|
20230720,180000,260683400,11380,11380,11380,11380,0
|
|
20230720,175900,260683400,11380,11380,11380,11380,0
|
|
20230720,175800,260683400,11380,11380,11380,11380,0
|
|
20230720,175700,260683400,11380,11380,11380,11380,0
|
|
20230720,175600,260683400,11380,11380,11380,11380,0
|
|
20230720,175500,260683400,11380,11380,11380,11380,0
|
|
20230720,175400,260683400,11380,11380,11380,11380,0
|
|
20230720,175300,260683400,11380,11380,11380,11380,0
|
|
20230720,175200,260683400,11380,11380,11380,11380,0
|
|
20230720,175100,260683400,11380,11380,11380,11380,0
|
|
20230720,175000,260683400,11380,11380,11380,11380,0
|
|
20230720,174900,260683400,11380,11380,11380,11380,0
|
|
20230720,174800,260683400,11380,11380,11380,11380,0
|
|
20230720,174700,260683400,11380,11380,11380,11380,0
|
|
20230720,174600,260683400,11380,11380,11380,11380,0
|
|
20230720,174500,260683400,11380,11380,11380,11380,0
|
|
20230720,174400,260683400,11380,11380,11380,11380,0
|
|
20230720,174300,260683400,11380,11380,11380,11380,0
|
|
20230720,174200,260683400,11380,11380,11380,11380,0
|
|
20230720,174100,260683400,11380,11380,11380,11380,0
|
|
20230720,174000,260683400,11380,11380,11380,11380,0
|
|
20230720,173900,260683400,11380,11380,11380,11380,0
|
|
20230720,173800,260683400,11380,11380,11380,11380,1551
|
|
20230720,173700,260683400,11380,11380,11380,11380,0
|
|
20230720,173600,260683400,11380,11380,11380,11380,0
|
|
20230720,173500,260683400,11380,11380,11380,11380,0
|
|
20230720,173400,260683400,11380,11380,11380,11380,0
|
|
20230720,173300,260683400,11380,11380,11380,11380,0
|
|
20230720,173200,260683400,11380,11380,11380,11380,0
|
|
20230720,173100,260683400,11380,11380,11380,11380,0
|
|
20230720,173000,260683400,11380,11380,11380,11380,0
|
|
20230720,172900,260683400,11380,11380,11380,11380,0
|
|
20230720,172800,260683400,11380,11380,11380,11380,0
|
|
20230720,172700,260683400,11380,11380,11380,11380,0
|
|
20230720,172600,260683400,11380,11380,11380,11380,0
|
|
20230720,172500,260683400,11380,11380,11380,11380,0
|
|
20230720,172400,260683400,11380,11380,11380,11380,0
|
|
20230720,172300,260683400,11380,11380,11380,11380,0
|
|
20230720,172200,260683400,11380,11380,11380,11380,0
|
|
20230720,172100,260683400,11380,11380,11380,11380,0
|
|
20230720,172000,260683400,11380,11380,11380,11380,0
|
|
20230720,171900,260683400,11380,11380,11380,11380,0
|
|
20230720,171800,260683400,11380,11380,11380,11380,0
|
|
20230720,171700,260683400,11380,11380,11380,11380,0
|
|
20230720,171600,260683400,11380,11380,11380,11380,0
|
|
20230720,171500,260683400,11380,11380,11380,11380,0
|
|
20230720,171400,260683400,11380,11380,11380,11380,0
|
|
20230720,171300,260683400,11380,11380,11380,11380,0
|
|
20230720,171200,260683400,11380,11380,11380,11380,0
|
|
20230720,171100,260683400,11380,11380,11380,11380,0
|
|
20230720,171000,260683400,11380,11380,11380,11380,0
|
|
20230720,170900,260683400,11380,11380,11380,11380,0
|
|
20230720,170800,260683400,11380,11380,11380,11380,1551
|
|
20230720,170700,260683400,11380,11380,11380,11380,0
|
|
20230720,170600,260683400,11380,11380,11380,11380,0
|
|
20230720,170500,260683400,11380,11380,11380,11380,0
|
|
20230720,170400,260683400,11380,11380,11380,11380,0
|
|
20230720,170300,260683400,11380,11380,11380,11380,0
|
|
20230720,170200,260683400,11380,11380,11380,11380,0
|
|
20230720,170100,260683400,11380,11380,11380,11380,0
|
|
20230720,170000,260683400,11380,11380,11380,11380,0
|
|
20230720,165900,260683400,11380,11380,11380,11380,0
|
|
20230720,165800,260683400,11380,11380,11380,11380,0
|
|
20230720,165700,260683400,11380,11380,11380,11380,0
|
|
20230720,165600,260683400,11380,11380,11380,11380,0
|
|
20230720,165500,260683400,11380,11380,11380,11380,0
|
|
20230720,165400,260683400,11380,11380,11380,11380,0
|
|
20230720,165300,260683400,11380,11380,11380,11380,0
|
|
20230720,165200,260683400,11380,11380,11380,11380,0
|
|
20230720,165100,260683400,11380,11380,11380,11380,0
|
|
20230720,165000,260683400,11380,11380,11380,11380,0
|
|
20230720,164900,260683400,11380,11380,11380,11380,0
|
|
20230720,164800,260683400,11380,11380,11380,11380,0
|
|
20230720,164700,260683400,11380,11380,11380,11380,0
|
|
20230720,164600,260683400,11380,11380,11380,11380,0
|
|
20230720,164500,260683400,11380,11380,11380,11380,0
|
|
20230720,164400,260683400,11380,11380,11380,11380,0
|
|
20230720,164300,260683400,11380,11380,11380,11380,0
|
|
20230720,164200,260683400,11380,11380,11380,11380,0
|
|
20230720,164100,260683400,11380,11380,11380,11380,0
|
|
20230720,164000,260683400,11380,11380,11380,11380,0
|
|
20230720,163900,260683400,11380,11380,11380,11380,0
|
|
20230720,163800,260683400,11380,11380,11380,11380,1551
|
|
20230720,163700,260683400,11380,11380,11380,11380,0
|
|
20230720,163600,260683400,11380,11380,11380,11380,0
|
|
20230720,163500,260683400,11380,11380,11380,11380,0
|
|
20230720,163400,260683400,11380,11380,11380,11380,0
|
|
20230720,163300,260683400,11380,11380,11380,11380,0
|
|
20230720,163200,260683400,11380,11380,11380,11380,0
|
|
20230720,163100,260683400,11380,11380,11380,11380,0
|
|
20230720,163000,260683400,11380,11380,11380,11380,0
|
|
20230720,162900,260683400,11380,11380,11380,11380,0
|
|
20230720,162800,260683400,11380,11380,11380,11380,0
|
|
20230720,162700,260683400,11380,11380,11380,11380,0
|
|
20230720,162600,260683400,11380,11380,11380,11380,0
|
|
20230720,162500,260683400,11380,11380,11380,11380,0
|
|
20230720,162400,260683400,11380,11380,11380,11380,0
|
|
20230720,162300,260683400,11380,11380,11380,11380,0
|
|
20230720,162200,260683400,11380,11380,11380,11380,0
|
|
20230720,162100,260683400,11380,11380,11380,11380,0
|
|
20230720,162000,260683400,11380,11380,11380,11380,0
|
|
20230720,161900,260683400,11380,11380,11380,11380,0
|
|
20230720,161800,260683400,11380,11380,11380,11380,0
|
|
20230720,161700,260683400,11380,11380,11380,11380,0
|
|
20230720,161600,260683400,11380,11380,11380,11380,0
|
|
20230720,161500,260683400,11380,11380,11380,11380,0
|
|
20230720,161400,260683400,11380,11380,11380,11380,0
|
|
20230720,161300,260683400,11380,11380,11380,11380,0
|
|
20230720,161200,260683400,11380,11380,11380,11380,0
|
|
20230720,161100,260683400,11380,11380,11380,11380,0
|
|
20230720,161000,260683400,11380,11380,11380,11380,0
|
|
20230720,160900,260683400,11380,11380,11380,11380,0
|
|
20230720,160800,260683400,11380,11380,11380,11380,1551
|
|
20230720,160700,260683400,11380,11380,11380,11380,0
|
|
20230720,160600,260683400,11380,11380,11380,11380,0
|
|
20230720,160500,260683400,11380,11380,11380,11380,0
|
|
20230720,160400,260683400,11380,11380,11380,11380,0
|
|
20230720,160300,260683400,11380,11380,11380,11380,0
|
|
20230720,160200,260683400,11380,11380,11380,11380,0
|
|
20230720,160100,260683400,11380,11380,11380,11380,0
|
|
20230720,160000,260683400,11380,11380,11380,11380,0
|
|
20230720,155900,260683400,11380,11380,11380,11380,0
|
|
20230720,155800,260683400,11380,11380,11380,11380,0
|
|
20230720,155700,260683400,11380,11380,11380,11380,0
|
|
20230720,155600,260683400,11380,11380,11380,11380,0
|
|
20230720,155500,260683400,11380,11380,11380,11380,0
|
|
20230720,155400,260683400,11380,11380,11380,11380,0
|
|
20230720,155300,260683400,11380,11380,11380,11380,0
|
|
20230720,155200,260683400,11380,11380,11380,11380,0
|
|
20230720,155100,260683400,11380,11380,11380,11380,0
|
|
20230720,155000,260683400,11380,11380,11380,11380,0
|
|
20230720,154900,260683400,11380,11380,11380,11380,0
|
|
20230720,154800,260683400,11380,11380,11380,11380,0
|
|
20230720,154700,260683400,11380,11380,11380,11380,0
|
|
20230720,154600,260683400,11380,11380,11380,11380,0
|
|
20230720,154500,260683400,11380,11380,11380,11380,0
|
|
20230720,154400,260683400,11380,11380,11380,11380,0
|
|
20230720,154300,260683400,11380,11380,11380,11380,0
|
|
20230720,154200,260683400,11380,11380,11380,11380,0
|
|
20230720,154100,260683400,11380,11380,11380,11380,0
|
|
20230720,154000,260683400,11380,11380,11380,11380,0
|
|
20230720,153900,260683400,11380,11380,11380,11380,0
|
|
20230720,153800,260683400,11380,11380,11380,11380,1551
|
|
20230720,153700,260683400,11380,11380,11380,11380,0
|
|
20230720,153600,260683400,11380,11380,11380,11380,0
|
|
20230720,153500,260683400,11380,11380,11380,11380,0
|
|
20230720,153400,260683400,11380,11380,11380,11380,0
|
|
20230720,153300,260683400,11380,11380,11380,11380,0
|
|
20230720,153200,260683400,11380,11380,11380,11380,0
|
|
20230720,153100,260683400,11380,11380,11380,11380,0
|
|
20230720,153000,260683400,11380,11380,11380,11380,1551
|
|
20230720,152900,243033020,11350,11350,11350,11350,0
|
|
20230720,152800,243033020,11350,11350,11350,11350,0
|
|
20230720,152700,243033020,11350,11350,11350,11350,0
|
|
20230720,152600,243033020,11350,11350,11350,11350,0
|
|
20230720,152500,243033020,11350,11350,11350,11350,0
|
|
20230720,152400,243033020,11350,11350,11350,11350,0
|
|
20230720,152300,243033020,11350,11350,11350,11350,0
|
|
20230720,152200,243033020,11350,11350,11350,11350,0
|
|
20230720,152100,243033020,11350,11350,11350,11350,0
|
|
20230720,152000,243033020,11350,11350,11350,11350,0
|
|
20230720,151900,243033020,11350,11350,11350,11350,0
|
|
20230720,151800,243033020,11350,11350,11350,11350,0
|
|
20230720,151700,243033020,11350,11350,11350,11350,0
|
|
20230720,151600,243033020,11350,11350,11350,11350,0
|
|
20230720,151500,243033020,11350,11350,11350,11350,1
|
|
20230720,151400,243021670,11350,11340,11350,11340,5
|
|
20230720,151300,242964960,11350,11310,11350,11300,1694
|
|
20230720,151200,223812700,11310,11330,11330,11310,443
|
|
20230720,151100,218798550,11340,11340,11340,11340,0
|
|
20230720,151000,218798550,11340,11340,11340,11340,10
|
|
20230720,150900,218685150,11350,11350,11350,11350,0
|
|
20230720,150800,218685150,11350,11350,11350,11350,1
|
|
20230720,150700,218673800,11360,11360,11360,11360,0
|
|
20230720,150600,218673800,11360,11360,11360,11360,0
|
|
20230720,150500,218673800,11360,11360,11360,11360,0
|
|
20230720,150400,218673800,11360,11360,11360,11360,0
|
|
20230720,150300,218673800,11360,11360,11360,11360,0
|
|
20230720,150200,218673800,11360,11360,11360,11360,0
|
|
20230720,150100,218673800,11360,11360,11360,11360,0
|
|
20230720,150000,218673800,11360,11360,11360,11360,1
|
|
20230720,145900,218662440,11360,11360,11360,11360,0
|
|
20230720,145800,218662440,11360,11360,11360,11360,0
|
|
20230720,145700,218662440,11360,11360,11360,11360,1
|
|
20230720,145600,218651080,11350,11350,11350,11350,0
|
|
20230720,145500,218651080,11350,11350,11350,11350,0
|
|
20230720,145400,218651080,11350,11350,11350,11350,0
|
|
20230720,145300,218651080,11350,11360,11360,11350,121
|
|
20230720,145200,217277580,11360,11360,11360,11360,1
|
|
20230720,145100,217266220,11370,11370,11370,11370,0
|
|
20230720,145000,217266220,11370,11370,11370,11370,0
|
|
20230720,144900,217266220,11370,11370,11370,11370,0
|
|
20230720,144800,217266220,11370,11370,11370,11370,0
|
|
20230720,144700,217266220,11370,11370,11370,11370,0
|
|
20230720,144600,217266220,11370,11370,11370,11370,3
|
|
20230720,144500,217232110,11370,11370,11370,11370,0
|
|
20230720,144400,217232110,11370,11370,11370,11370,0
|
|
20230720,144300,217232110,11370,11370,11370,11370,0
|
|
20230720,144200,217232110,11370,11370,11370,11370,1
|
|
20230720,144100,217220740,11380,11380,11380,11380,0
|
|
20230720,144000,217220740,11380,11380,11380,11380,0
|
|
20230720,143900,217220740,11380,11380,11380,11380,0
|
|
20230720,143800,217220740,11380,11380,11380,11380,0
|
|
20230720,143700,217220740,11380,11380,11380,11380,0
|
|
20230720,143600,217220740,11380,11380,11380,11380,5
|
|
20230720,143500,217163840,11380,11380,11380,11380,0
|
|
20230720,143400,217163840,11380,11380,11380,11380,0
|
|
20230720,143300,217163840,11380,11380,11380,11380,0
|
|
20230720,143200,217163840,11380,11380,11380,11380,0
|
|
20230720,143100,217163840,11380,11380,11380,11380,0
|
|
20230720,143000,217163840,11380,11380,11380,11380,0
|
|
20230720,142900,217163840,11380,11380,11380,11380,0
|
|
20230720,142800,217163840,11380,11380,11380,11380,0
|
|
20230720,142700,217163840,11380,11380,11380,11380,0
|
|
20230720,142600,217163840,11380,11380,11380,11380,0
|
|
20230720,142500,217163840,11380,11380,11380,11380,0
|
|
20230720,142400,217163840,11380,11380,11380,11380,0
|
|
20230720,142300,217163840,11380,11380,11380,11380,0
|
|
20230720,142200,217163840,11380,11380,11380,11380,0
|
|
20230720,142100,217163840,11380,11380,11380,11380,0
|
|
20230720,142000,217163840,11380,11380,11380,11380,0
|
|
20230720,141900,217163840,11380,11380,11380,11380,0
|
|
20230720,141800,217163840,11380,11380,11380,11380,0
|
|
20230720,141700,217163840,11380,11380,11380,11380,0
|
|
20230720,141600,217163840,11380,11380,11380,11380,0
|
|
20230720,141500,217163840,11380,11380,11380,11380,0
|
|
20230720,141400,217163840,11380,11380,11380,11380,0
|
|
20230720,141300,217163840,11380,11380,11380,11380,0
|
|
20230720,141200,217163840,11380,11380,11380,11380,0
|
|
20230720,141100,217163840,11380,11380,11380,11380,0
|
|
20230720,141000,217163840,11380,11380,11380,11380,0
|
|
20230720,140900,217163840,11380,11380,11380,11380,0
|
|
20230720,140800,217163840,11380,11380,11380,11380,0
|
|
20230720,140700,217163840,11380,11380,11380,11380,0
|
|
20230720,140600,217163840,11380,11380,11380,11380,0
|
|
20230720,140500,217163840,11380,11380,11380,11380,0
|
|
20230720,140400,217163840,11380,11380,11380,11380,0
|
|
20230720,140300,217163840,11380,11380,11380,11380,0
|
|
20230720,140200,217163840,11380,11380,11380,11380,0
|
|
20230720,140100,217163840,11380,11380,11380,11380,0
|
|
20230720,140000,217163840,11380,11380,11380,11380,0
|
|
20230720,135900,217163840,11380,11380,11380,11380,0
|
|
20230720,135800,217163840,11380,11380,11380,11380,0
|
|
20230720,135700,217163840,11380,11380,11380,11380,0
|
|
20230720,135600,217163840,11380,11380,11380,11380,0
|
|
20230720,135500,217163840,11380,11370,11380,11370,31
|
|
20230720,135400,216811360,11400,11400,11400,11400,0
|
|
20230720,135300,216811360,11400,11400,11400,11400,0
|
|
20230720,135200,216811360,11400,11400,11400,11400,0
|
|
20230720,135100,216811360,11400,11400,11400,11400,0
|
|
20230720,135000,216811360,11400,11400,11400,11400,0
|
|
20230720,134900,216811360,11400,11400,11400,11400,0
|
|
20230720,134800,216811360,11400,11400,11400,11400,0
|
|
20230720,134700,216811360,11400,11400,11400,11400,0
|
|
20230720,134600,216811360,11400,11400,11400,11400,0
|
|
20230720,134500,216811360,11400,11400,11400,11400,0
|
|
20230720,134400,216811360,11400,11400,11400,11400,0
|
|
20230720,134300,216811360,11400,11400,11400,11400,0
|
|
20230720,134200,216811360,11400,11400,11400,11400,0
|
|
20230720,134100,216811360,11400,11400,11400,11400,0
|
|
20230720,134000,216811360,11400,11400,11400,11400,0
|
|
20230720,133900,216811360,11400,11400,11400,11400,0
|
|
20230720,133800,216811360,11400,11400,11400,11400,0
|
|
20230720,133700,216811360,11400,11400,11400,11400,0
|
|
20230720,133600,216811360,11400,11400,11400,11400,0
|
|
20230720,133500,216811360,11400,11400,11400,11400,0
|
|
20230720,133400,216811360,11400,11400,11400,11400,0
|
|
20230720,133300,216811360,11400,11400,11400,11400,0
|
|
20230720,133200,216811360,11400,11400,11400,11400,0
|
|
20230720,133100,216811360,11400,11400,11400,11400,0
|
|
20230720,133000,216811360,11400,11400,11400,11400,0
|
|
20230720,132900,216811360,11400,11400,11400,11400,0
|
|
20230720,132800,216811360,11400,11400,11400,11400,0
|
|
20230720,132700,216811360,11400,11400,11400,11400,0
|
|
20230720,132600,216811360,11400,11400,11400,11400,0
|
|
20230720,132500,216811360,11400,11400,11400,11400,0
|
|
20230720,132400,216811360,11400,11400,11400,11400,0
|
|
20230720,132300,216811360,11400,11380,11400,11380,19
|
|
20230720,132200,216595100,11400,11400,11400,11400,0
|
|
20230720,132100,216595100,11400,11400,11400,11400,0
|
|
20230720,132000,216595100,11400,11400,11400,11400,0
|
|
20230720,131900,216595100,11400,11400,11400,11400,0
|
|
20230720,131800,216595100,11400,11400,11400,11400,0
|
|
20230720,131700,216595100,11400,11400,11400,11400,0
|
|
20230720,131600,216595100,11400,11400,11400,11400,0
|
|
20230720,131500,216595100,11400,11400,11400,11400,0
|
|
20230720,131400,216595100,11400,11400,11400,11400,0
|
|
20230720,131300,216595100,11400,11400,11400,11400,0
|
|
20230720,131200,216595100,11400,11400,11400,11400,0
|
|
20230720,131100,216595100,11400,11400,11400,11400,0
|
|
20230720,131000,216595100,11400,11400,11400,11400,0
|
|
20230720,130900,216595100,11400,11400,11400,11400,0
|
|
20230720,130800,216595100,11400,11400,11400,11400,10
|
|
20230720,130700,216481100,11390,11390,11390,11390,0
|
|
20230720,130600,216481100,11390,11390,11390,11390,0
|
|
20230720,130500,216481100,11390,11390,11390,11390,0
|
|
20230720,130400,216481100,11390,11390,11390,11390,18
|
|
20230720,130300,216276080,11390,11390,11390,11390,0
|
|
20230720,130200,216276080,11390,11390,11390,11390,0
|
|
20230720,130100,216276080,11390,11390,11390,11390,1
|
|
20230720,130000,216264690,11390,11390,11390,11390,0
|
|
20230720,125900,216264690,11390,11390,11390,11390,2
|
|
20230720,125800,216241910,11400,11400,11400,11400,0
|
|
20230720,125700,216241910,11400,11400,11400,11400,0
|
|
20230720,125600,216241910,11400,11400,11400,11400,0
|
|
20230720,125500,216241910,11400,11400,11400,11400,0
|
|
20230720,125400,216241910,11400,11400,11400,11400,0
|
|
20230720,125300,216241910,11400,11400,11400,11400,0
|
|
20230720,125200,216241910,11400,11400,11400,11400,0
|
|
20230720,125100,216241910,11400,11400,11400,11400,0
|
|
20230720,125000,216241910,11400,11400,11400,11400,1
|
|
20230720,124900,216230510,11400,11400,11400,11400,0
|
|
20230720,124800,216230510,11400,11400,11400,11400,0
|
|
20230720,124700,216230510,11400,11400,11400,11400,0
|
|
20230720,124600,216230510,11400,11400,11400,11400,1
|
|
20230720,124500,216219110,11430,11430,11430,11430,0
|
|
20230720,124400,216219110,11430,11430,11430,11430,0
|
|
20230720,124300,216219110,11430,11430,11430,11430,0
|
|
20230720,124200,216219110,11430,11430,11430,11430,0
|
|
20230720,124100,216219110,11430,11430,11430,11430,0
|
|
20230720,124000,216219110,11430,11430,11430,11430,0
|
|
20230720,123900,216219110,11430,11430,11430,11430,0
|
|
20230720,123800,216219110,11430,11430,11430,11430,0
|
|
20230720,123700,216219110,11430,11430,11430,11430,0
|
|
20230720,123600,216219110,11430,11430,11430,11430,0
|
|
20230720,123500,216219110,11430,11430,11430,11430,0
|
|
20230720,123400,216219110,11430,11430,11430,11430,0
|
|
20230720,123300,216219110,11430,11430,11430,11430,0
|
|
20230720,123200,216219110,11430,11430,11430,11430,0
|
|
20230720,123100,216219110,11430,11430,11430,11430,0
|
|
20230720,123000,216219110,11430,11430,11430,11430,0
|
|
20230720,122900,216219110,11430,11430,11430,11430,0
|
|
20230720,122800,216219110,11430,11430,11430,11430,0
|
|
20230720,122700,216219110,11430,11430,11430,11430,0
|
|
20230720,122600,216219110,11430,11430,11430,11430,0
|
|
20230720,122500,216219110,11430,11430,11430,11430,0
|
|
20230720,122400,216219110,11430,11430,11430,11430,0
|
|
20230720,122300,216219110,11430,11430,11430,11430,0
|
|
20230720,122200,216219110,11430,11430,11430,11430,0
|
|
20230720,122100,216219110,11430,11430,11430,11430,0
|
|
20230720,122000,216219110,11430,11430,11430,11430,0
|
|
20230720,121900,216219110,11430,11430,11430,11430,0
|
|
20230720,121800,216219110,11430,11430,11430,11430,0
|
|
20230720,121700,216219110,11430,11430,11430,11430,0
|
|
20230720,121600,216219110,11430,11430,11430,11430,0
|
|
20230720,121500,216219110,11430,11440,11440,11400,517
|
|
20230720,121400,210319940,11450,11450,11450,11450,0
|
|
20230720,121300,210319940,11450,11450,11450,11450,1
|
|
20230720,121200,210308490,11470,11470,11470,11470,1
|
|
20230720,121100,210297020,11450,11450,11450,11450,1
|
|
20230720,121000,210285570,11470,11470,11470,11470,0
|
|
20230720,120900,210285570,11470,11450,11470,11450,12
|
|
20230720,120800,210148150,11480,11490,11540,11470,367
|
|
20230720,120700,205936660,11530,11390,11530,11390,1288
|
|
20230720,120600,191229160,11390,11390,11390,11390,50
|
|
20230720,120500,190659660,11390,11380,11390,11380,2
|
|
20230720,120400,190636890,11380,11370,11380,11370,1239
|
|
20230720,120300,176540970,11370,11370,11370,11370,0
|
|
20230720,120200,176540970,11370,11370,11370,11370,500
|
|
20230720,120100,170855970,11380,11380,11380,11380,1
|
|
20230720,120000,170844590,11370,11370,11370,11370,699
|
|
20230720,115900,162896960,11370,11370,11370,11370,0
|
|
20230720,115800,162896960,11370,11370,11370,11370,1
|
|
20230720,115700,162885590,11360,11360,11360,11360,0
|
|
20230720,115600,162885590,11360,11360,11360,11360,420
|
|
20230720,115500,158114390,11360,11360,11360,11360,0
|
|
20230720,115400,158114390,11360,11360,11360,11360,0
|
|
20230720,115300,158114390,11360,11330,11360,11330,1294
|
|
20230720,115200,143440930,11330,11330,11330,11330,0
|
|
20230720,115100,143440930,11330,11330,11330,11330,302
|
|
20230720,115000,140019270,11310,11310,11310,11310,0
|
|
20230720,114900,140019270,11310,11310,11320,11310,2174
|
|
20230720,114800,115428580,11300,11300,11300,11300,1100
|
|
20230720,114700,102998580,11300,11300,11300,11300,612
|
|
20230720,114600,96082980,11290,11290,11290,11290,200
|
|
20230720,114500,93824980,11290,11280,11290,11280,1321
|
|
20230720,114400,78914430,11280,11280,11280,11280,165
|
|
20230720,114300,77053230,11270,11270,11270,11270,648
|
|
20230720,114200,69750270,11270,11270,11270,11270,0
|
|
20230720,114100,69750270,11270,11260,11270,11260,945
|
|
20230720,114000,59104060,11260,11250,11260,11250,1145
|
|
20230720,113900,46213360,11260,11260,11260,11260,0
|
|
20230720,113800,46213360,11260,11260,11260,11260,0
|
|
20230720,113700,46213360,11260,11260,11260,11260,0
|
|
20230720,113600,46213360,11260,11260,11260,11260,0
|
|
20230720,113500,46213360,11260,11260,11260,11260,0
|
|
20230720,113400,46213360,11260,11260,11260,11260,0
|
|
20230720,113300,46213360,11260,11260,11260,11260,0
|
|
20230720,113200,46213360,11260,11260,11260,11260,0
|
|
20230720,113100,46213360,11260,11260,11260,11260,0
|
|
20230720,113000,46213360,11260,11260,11260,11260,0
|
|
20230720,112900,46213360,11260,11260,11260,11260,0
|
|
20230720,112800,46213360,11260,11260,11260,11260,0
|
|
20230720,112700,46213360,11260,11260,11260,11260,0
|
|
20230720,112600,46213360,11260,11260,11260,11260,0
|
|
20230720,112500,46213360,11260,11260,11260,11260,0
|
|
20230720,112400,46213360,11260,11260,11260,11260,0
|
|
20230720,112300,46213360,11260,11260,11260,11260,0
|
|
20230720,112200,46213360,11260,11260,11260,11260,0
|
|
20230720,112100,46213360,11260,11260,11260,11260,0
|
|
20230720,112000,46213360,11260,11260,11260,11260,0
|
|
20230720,111900,46213360,11260,11260,11260,11260,0
|
|
20230720,111800,46213360,11260,11260,11260,11260,0
|
|
20230720,111700,46213360,11260,11260,11260,11260,0
|
|
20230720,111600,46213360,11260,11260,11260,11260,0
|
|
20230720,111500,46213360,11260,11260,11260,11260,0
|
|
20230720,111400,46213360,11260,11260,11260,11260,1
|
|
20230720,111300,46202100,11260,11260,11260,11260,0
|
|
20230720,111200,46202100,11260,11260,11260,11260,0
|
|
20230720,111100,46202100,11260,11260,11260,11260,0
|
|
20230720,111000,46202100,11260,11260,11260,11260,0
|
|
20230720,110900,46202100,11260,11260,11260,11260,0
|
|
20230720,110800,46202100,11260,11260,11260,11260,0
|
|
20230720,110700,46202100,11260,11260,11260,11260,0
|
|
20230720,110600,46202100,11260,11260,11260,11260,0
|
|
20230720,110500,46202100,11260,11260,11260,11260,0
|
|
20230720,110400,46202100,11260,11260,11260,11260,0
|
|
20230720,110300,46202100,11260,11260,11260,11260,0
|
|
20230720,110200,46202100,11260,11260,11260,11260,0
|
|
20230720,110100,46202100,11260,11260,11260,11260,0
|
|
20230720,110000,46202100,11260,11260,11260,11260,0
|
|
20230720,105900,46202100,11260,11260,11260,11260,0
|
|
20230720,105800,46202100,11260,11260,11260,11260,1
|
|
20230720,105700,46190840,11260,11260,11260,11260,0
|
|
20230720,105600,46190840,11260,11260,11260,11260,0
|
|
20230720,105500,46190840,11260,11260,11260,11260,0
|
|
20230720,105400,46190840,11260,11260,11260,11260,0
|
|
20230720,105300,46190840,11260,11260,11260,11260,0
|
|
20230720,105200,46190840,11260,11260,11260,11260,0
|
|
20230720,105100,46190840,11260,11260,11260,11260,0
|
|
20230720,105000,46190840,11260,11260,11260,11260,0
|
|
20230720,104900,46190840,11260,11260,11260,11260,0
|
|
20230720,104800,46190840,11260,11260,11260,11260,0
|
|
20230720,104700,46190840,11260,11260,11260,11260,0
|
|
20230720,104600,46190840,11260,11260,11260,11260,0
|
|
20230720,104500,46190840,11260,11260,11260,11260,2
|
|
20230720,104400,46168320,11260,11260,11260,11260,0
|
|
20230720,104300,46168320,11260,11260,11260,11260,0
|
|
20230720,104200,46168320,11260,11260,11260,11260,0
|
|
20230720,104100,46168320,11260,11260,11260,11260,0
|
|
20230720,104000,46168320,11260,11260,11260,11260,189
|
|
20230720,103900,44040180,11260,11260,11260,11260,0
|
|
20230720,103800,44040180,11260,11260,11260,11260,0
|
|
20230720,103700,44040180,11260,11260,11260,11260,0
|
|
20230720,103600,44040180,11260,11260,11260,11260,0
|
|
20230720,103500,44040180,11260,11260,11260,11260,0
|
|
20230720,103400,44040180,11260,11260,11260,11260,0
|
|
20230720,103300,44040180,11260,11260,11260,11260,0
|
|
20230720,103200,44040180,11260,11260,11260,11260,0
|
|
20230720,103100,44040180,11260,11260,11260,11260,0
|
|
20230720,103000,44040180,11260,11260,11260,11260,0
|
|
20230720,102900,44040180,11260,11260,11260,11260,0
|
|
20230720,102800,44040180,11260,11260,11260,11260,30
|
|
20230720,102700,43702380,11260,11260,11260,11260,0
|
|
20230720,102600,43702380,11260,11260,11260,11260,0
|
|
20230720,102500,43702380,11260,11260,11260,11260,234
|
|
20230720,102400,41067540,11260,11260,11260,11260,0
|
|
20230720,102300,41067540,11260,11260,11260,11260,0
|
|
20230720,102200,41067540,11260,11260,11260,11260,0
|
|
20230720,102100,41067540,11260,11260,11260,11260,0
|
|
20230720,102000,41067540,11260,11260,11260,11260,0
|
|
20230720,101900,41067540,11260,11260,11260,11260,0
|
|
20230720,101800,41067540,11260,11260,11260,11260,0
|
|
20230720,101700,41067540,11260,11260,11260,11260,0
|
|
20230720,101600,41067540,11260,11260,11260,11260,0
|
|
20230720,101500,41067540,11260,11260,11260,11260,0
|
|
20230720,101400,41067540,11260,11260,11260,11260,0
|
|
20230720,101300,41067540,11260,11260,11260,11260,0
|
|
20230720,101200,41067540,11260,11260,11260,11260,0
|
|
20230720,101100,41067540,11260,11260,11260,11260,0
|
|
20230720,101000,41067540,11260,11260,11260,11260,0
|
|
20230720,100900,41067540,11260,11260,11260,11260,0
|
|
20230720,100800,41067540,11260,11260,11260,11260,1
|
|
20230720,100700,41056280,11250,11250,11250,11250,0
|
|
20230720,100600,41056280,11250,11250,11250,11250,0
|
|
20230720,100500,41056280,11250,11250,11250,11250,0
|
|
20230720,100400,41056280,11250,11250,11250,11250,0
|
|
20230720,100300,41056280,11250,11250,11250,11250,0
|
|
20230720,100200,41056280,11250,11250,11250,11250,190
|
|
20230720,100100,38918780,11260,11260,11260,11260,5
|
|
20230720,100000,38862480,11250,11250,11250,11250,0
|
|
20230720,095900,38862480,11250,11250,11250,11250,0
|
|
20230720,095800,38862480,11250,11250,11250,11250,2
|
|
20230720,095700,38839980,11250,11250,11250,11250,0
|
|
20230720,095600,38839980,11250,11250,11250,11250,0
|
|
20230720,095500,38839980,11250,11250,11250,11250,0
|
|
20230720,095400,38839980,11250,11250,11250,11250,0
|
|
20230720,095300,38839980,11250,11250,11250,11250,500
|
|
20230720,095200,33214980,11260,11260,11260,11260,1146
|
|
20230720,095100,20311020,11270,11270,11270,11270,0
|
|
20230720,095000,20311020,11270,11270,11270,11270,0
|
|
20230720,094900,20311020,11270,11270,11270,11270,0
|
|
20230720,094800,20311020,11270,11270,11270,11270,0
|
|
20230720,094700,20311020,11270,11270,11270,11270,0
|
|
20230720,094600,20311020,11270,11270,11270,11270,0
|
|
20230720,094500,20311020,11270,11270,11270,11270,0
|
|
20230720,094400,20311020,11270,11270,11270,11270,0
|
|
20230720,094300,20311020,11270,11270,11270,11270,0
|
|
20230720,094200,20311020,11270,11270,11270,11270,0
|
|
20230720,094100,20311020,11270,11270,11270,11270,0
|
|
20230720,094000,20311020,11270,11270,11270,11270,0
|
|
20230720,093900,20311020,11270,11270,11270,11270,10
|
|
20230720,093800,20198320,11290,11280,11290,11280,135
|
|
20230720,093700,18674520,11290,11290,11290,11290,0
|
|
20230720,093600,18674520,11290,11290,11290,11290,0
|
|
20230720,093500,18674520,11290,11290,11290,11290,0
|
|
20230720,093400,18674520,11290,11290,11290,11290,0
|
|
20230720,093300,18674520,11290,11290,11290,11290,0
|
|
20230720,093200,18674520,11290,11290,11290,11290,2
|
|
20230720,093100,18651940,11290,11290,11290,11290,24
|
|
20230720,093000,18380980,11290,11290,11290,11290,0
|
|
20230720,092900,18380980,11290,11290,11290,11290,0
|
|
20230720,092800,18380980,11290,11290,11290,11290,0
|
|
20230720,092700,18380980,11290,11290,11290,11290,0
|
|
20230720,092600,18380980,11290,11290,11290,11290,0
|
|
20230720,092500,18380980,11290,11290,11290,11290,0
|
|
20230720,092400,18380980,11290,11290,11290,11290,13
|
|
20230720,092300,18234210,11290,11290,11290,11290,0
|
|
20230720,092200,18234210,11290,11290,11290,11290,0
|
|
20230720,092100,18234210,11290,11290,11290,11290,0
|
|
20230720,092000,18234210,11290,11290,11290,11290,100
|
|
20230720,091900,17105210,11300,11300,11300,11300,0
|
|
20230720,091800,17105210,11300,11300,11300,11300,0
|
|
20230720,091700,17105210,11300,11290,11300,11290,101
|
|
20230720,091600,15964420,11280,11280,11280,11280,0
|
|
20230720,091500,15964420,11280,11260,11280,11250,170
|
|
20230720,091400,14047310,11260,11270,11270,11260,115
|
|
20230720,091300,12751380,11290,11290,11290,11290,0
|
|
20230720,091200,12751380,11290,11290,11290,11290,0
|
|
20230720,091100,12751380,11290,11280,11290,11280,121
|
|
20230720,091000,11385310,11290,11290,11290,11290,153
|
|
20230720,090900,9657940,11300,11300,11300,11300,116
|
|
20230720,090800,8347140,11270,11270,11270,11270,4
|
|
20230720,090700,8302060,11270,11270,11270,11270,0
|
|
20230720,090600,8302060,11270,11270,11270,11270,0
|
|
20230720,090500,8302060,11270,11270,11270,11270,0
|
|
20230720,090400,8302060,11270,11270,11270,11270,14
|
|
20230720,090300,8144280,11390,11390,11390,11270,555
|
|
20230720,090200,1888330,11270,11270,11270,11270,0
|
|
20230720,090100,1888330,11270,11270,11270,11270,0
|
|
20230720,090000,1888330,11270,11250,11400,11250,167
|