703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,204000,277310420,11180,11180,11180,11180,2021
|
|
20230622,203900,277310420,11180,11180,11180,11180,0
|
|
20230622,203800,277310420,11180,11180,11180,11180,0
|
|
20230622,203700,277310420,11180,11180,11180,11180,0
|
|
20230622,203600,277310420,11180,11180,11180,11180,0
|
|
20230622,203500,277310420,11180,11180,11180,11180,0
|
|
20230622,203400,277310420,11180,11180,11180,11180,0
|
|
20230622,203300,277310420,11180,11180,11180,11180,0
|
|
20230622,203200,277310420,11180,11180,11180,11180,0
|
|
20230622,203100,277310420,11180,11180,11180,11180,0
|
|
20230622,203000,277310420,11180,11180,11180,11180,0
|
|
20230622,202900,277310420,11180,11180,11180,11180,0
|
|
20230622,202800,277310420,11180,11180,11180,11180,0
|
|
20230622,202700,277310420,11180,11180,11180,11180,0
|
|
20230622,202600,277310420,11180,11180,11180,11180,0
|
|
20230622,202500,277310420,11180,11180,11180,11180,0
|
|
20230622,202400,277310420,11180,11180,11180,11180,0
|
|
20230622,202300,277310420,11180,11180,11180,11180,0
|
|
20230622,202200,277310420,11180,11180,11180,11180,0
|
|
20230622,202100,277310420,11180,11180,11180,11180,0
|
|
20230622,202000,277310420,11180,11180,11180,11180,0
|
|
20230622,201900,277310420,11180,11180,11180,11180,0
|
|
20230622,201800,277310420,11180,11180,11180,11180,0
|
|
20230622,201700,277310420,11180,11180,11180,11180,0
|
|
20230622,201600,277310420,11180,11180,11180,11180,0
|
|
20230622,201500,277310420,11180,11180,11180,11180,0
|
|
20230622,201400,277310420,11180,11180,11180,11180,0
|
|
20230622,201300,277310420,11180,11180,11180,11180,0
|
|
20230622,201200,277310420,11180,11180,11180,11180,0
|
|
20230622,201100,277310420,11180,11180,11180,11180,0
|
|
20230622,201000,277310420,11180,11180,11180,11180,2021
|
|
20230622,200900,277310420,11180,11180,11180,11180,0
|
|
20230622,200800,277310420,11180,11180,11180,11180,0
|
|
20230622,200700,277310420,11180,11180,11180,11180,0
|
|
20230622,200600,277310420,11180,11180,11180,11180,0
|
|
20230622,200500,277310420,11180,11180,11180,11180,0
|
|
20230622,200400,277310420,11180,11180,11180,11180,0
|
|
20230622,200300,277310420,11180,11180,11180,11180,0
|
|
20230622,200200,277310420,11180,11180,11180,11180,0
|
|
20230622,200100,277310420,11180,11180,11180,11180,0
|
|
20230622,200000,277310420,11180,11180,11180,11180,0
|
|
20230622,195900,277310420,11180,11180,11180,11180,0
|
|
20230622,195800,277310420,11180,11180,11180,11180,0
|
|
20230622,195700,277310420,11180,11180,11180,11180,0
|
|
20230622,195600,277310420,11180,11180,11180,11180,0
|
|
20230622,195500,277310420,11180,11180,11180,11180,0
|
|
20230622,195400,277310420,11180,11180,11180,11180,0
|
|
20230622,195300,277310420,11180,11180,11180,11180,0
|
|
20230622,195200,277310420,11180,11180,11180,11180,0
|
|
20230622,195100,277310420,11180,11180,11180,11180,0
|
|
20230622,195000,277310420,11180,11180,11180,11180,0
|
|
20230622,194900,277310420,11180,11180,11180,11180,0
|
|
20230622,194800,277310420,11180,11180,11180,11180,0
|
|
20230622,194700,277310420,11180,11180,11180,11180,0
|
|
20230622,194600,277310420,11180,11180,11180,11180,0
|
|
20230622,194500,277310420,11180,11180,11180,11180,0
|
|
20230622,194400,277310420,11180,11180,11180,11180,0
|
|
20230622,194300,277310420,11180,11180,11180,11180,0
|
|
20230622,194200,277310420,11180,11180,11180,11180,0
|
|
20230622,194100,277310420,11180,11180,11180,11180,0
|
|
20230622,194000,277310420,11180,11180,11180,11180,2021
|
|
20230622,193900,277310420,11180,11180,11180,11180,0
|
|
20230622,193800,277310420,11180,11180,11180,11180,0
|
|
20230622,193700,277310420,11180,11180,11180,11180,0
|
|
20230622,193600,277310420,11180,11180,11180,11180,0
|
|
20230622,193500,277310420,11180,11180,11180,11180,0
|
|
20230622,193400,277310420,11180,11180,11180,11180,0
|
|
20230622,193300,277310420,11180,11180,11180,11180,0
|
|
20230622,193200,277310420,11180,11180,11180,11180,0
|
|
20230622,193100,277310420,11180,11180,11180,11180,0
|
|
20230622,193000,277310420,11180,11180,11180,11180,0
|
|
20230622,192900,277310420,11180,11180,11180,11180,0
|
|
20230622,192800,277310420,11180,11180,11180,11180,0
|
|
20230622,192700,277310420,11180,11180,11180,11180,0
|
|
20230622,192600,277310420,11180,11180,11180,11180,0
|
|
20230622,192500,277310420,11180,11180,11180,11180,0
|
|
20230622,192400,277310420,11180,11180,11180,11180,0
|
|
20230622,192300,277310420,11180,11180,11180,11180,0
|
|
20230622,192200,277310420,11180,11180,11180,11180,0
|
|
20230622,192100,277310420,11180,11180,11180,11180,0
|
|
20230622,192000,277310420,11180,11180,11180,11180,0
|
|
20230622,191900,277310420,11180,11180,11180,11180,0
|
|
20230622,191800,277310420,11180,11180,11180,11180,0
|
|
20230622,191700,277310420,11180,11180,11180,11180,0
|
|
20230622,191600,277310420,11180,11180,11180,11180,0
|
|
20230622,191500,277310420,11180,11180,11180,11180,0
|
|
20230622,191400,277310420,11180,11180,11180,11180,0
|
|
20230622,191300,277310420,11180,11180,11180,11180,0
|
|
20230622,191200,277310420,11180,11180,11180,11180,0
|
|
20230622,191100,277310420,11180,11180,11180,11180,0
|
|
20230622,191000,277310420,11180,11180,11180,11180,2021
|
|
20230622,190900,277310420,11180,11180,11180,11180,0
|
|
20230622,190800,277310420,11180,11180,11180,11180,0
|
|
20230622,190700,277310420,11180,11180,11180,11180,0
|
|
20230622,190600,277310420,11180,11180,11180,11180,0
|
|
20230622,190500,277310420,11180,11180,11180,11180,0
|
|
20230622,190400,277310420,11180,11180,11180,11180,0
|
|
20230622,190300,277310420,11180,11180,11180,11180,0
|
|
20230622,190200,277310420,11180,11180,11180,11180,0
|
|
20230622,190100,277310420,11180,11180,11180,11180,0
|
|
20230622,190000,277310420,11180,11180,11180,11180,0
|
|
20230622,185900,277310420,11180,11180,11180,11180,0
|
|
20230622,185800,277310420,11180,11180,11180,11180,0
|
|
20230622,185700,277310420,11180,11180,11180,11180,0
|
|
20230622,185600,277310420,11180,11180,11180,11180,0
|
|
20230622,185500,277310420,11180,11180,11180,11180,0
|
|
20230622,185400,277310420,11180,11180,11180,11180,0
|
|
20230622,185300,277310420,11180,11180,11180,11180,0
|
|
20230622,185200,277310420,11180,11180,11180,11180,0
|
|
20230622,185100,277310420,11180,11180,11180,11180,0
|
|
20230622,185000,277310420,11180,11180,11180,11180,0
|
|
20230622,184900,277310420,11180,11180,11180,11180,0
|
|
20230622,184800,277310420,11180,11180,11180,11180,0
|
|
20230622,184700,277310420,11180,11180,11180,11180,0
|
|
20230622,184600,277310420,11180,11180,11180,11180,0
|
|
20230622,184500,277310420,11180,11180,11180,11180,0
|
|
20230622,184400,277310420,11180,11180,11180,11180,0
|
|
20230622,184300,277310420,11180,11180,11180,11180,0
|
|
20230622,184200,277310420,11180,11180,11180,11180,0
|
|
20230622,184100,277310420,11180,11180,11180,11180,0
|
|
20230622,184000,277310420,11180,11180,11180,11180,2021
|
|
20230622,183900,277310420,11180,11180,11180,11180,0
|
|
20230622,183800,277310420,11180,11180,11180,11180,0
|
|
20230622,183700,277310420,11180,11180,11180,11180,0
|
|
20230622,183600,277310420,11180,11180,11180,11180,0
|
|
20230622,183500,277310420,11180,11180,11180,11180,0
|
|
20230622,183400,277310420,11180,11180,11180,11180,0
|
|
20230622,183300,277310420,11180,11180,11180,11180,0
|
|
20230622,183200,277310420,11180,11180,11180,11180,0
|
|
20230622,183100,277310420,11180,11180,11180,11180,0
|
|
20230622,183000,277310420,11180,11180,11180,11180,0
|
|
20230622,182900,277310420,11180,11180,11180,11180,0
|
|
20230622,182800,277310420,11180,11180,11180,11180,0
|
|
20230622,182700,277310420,11180,11180,11180,11180,0
|
|
20230622,182600,277310420,11180,11180,11180,11180,0
|
|
20230622,182500,277310420,11180,11180,11180,11180,0
|
|
20230622,182400,277310420,11180,11180,11180,11180,0
|
|
20230622,182300,277310420,11180,11180,11180,11180,0
|
|
20230622,182200,277310420,11180,11180,11180,11180,0
|
|
20230622,182100,277310420,11180,11180,11180,11180,0
|
|
20230622,182000,277310420,11180,11180,11180,11180,0
|
|
20230622,181900,277310420,11180,11180,11180,11180,0
|
|
20230622,181800,277310420,11180,11180,11180,11180,0
|
|
20230622,181700,277310420,11180,11180,11180,11180,0
|
|
20230622,181600,277310420,11180,11180,11180,11180,0
|
|
20230622,181500,277310420,11180,11180,11180,11180,0
|
|
20230622,181400,277310420,11180,11180,11180,11180,0
|
|
20230622,181300,277310420,11180,11180,11180,11180,0
|
|
20230622,181200,277310420,11180,11180,11180,11180,0
|
|
20230622,181100,277310420,11180,11180,11180,11180,0
|
|
20230622,181000,277310420,11180,11180,11180,11180,2021
|
|
20230622,180900,277310420,11180,11180,11180,11180,0
|
|
20230622,180800,277310420,11180,11180,11180,11180,0
|
|
20230622,180700,277310420,11180,11180,11180,11180,0
|
|
20230622,180600,277310420,11180,11180,11180,11180,0
|
|
20230622,180500,277310420,11180,11180,11180,11180,0
|
|
20230622,180400,277310420,11180,11180,11180,11180,0
|
|
20230622,180300,277310420,11180,11180,11180,11180,0
|
|
20230622,180200,277310420,11180,11180,11180,11180,0
|
|
20230622,180100,277310420,11180,11180,11180,11180,0
|
|
20230622,180000,277310420,11180,11180,11180,11180,0
|
|
20230622,175900,277310420,11180,11180,11180,11180,0
|
|
20230622,175800,277310420,11180,11180,11180,11180,0
|
|
20230622,175700,277310420,11180,11180,11180,11180,0
|
|
20230622,175600,277310420,11180,11180,11180,11180,0
|
|
20230622,175500,277310420,11180,11180,11180,11180,0
|
|
20230622,175400,277310420,11180,11180,11180,11180,0
|
|
20230622,175300,277310420,11180,11180,11180,11180,0
|
|
20230622,175200,277310420,11180,11180,11180,11180,0
|
|
20230622,175100,277310420,11180,11180,11180,11180,0
|
|
20230622,175000,277310420,11180,11180,11180,11180,0
|
|
20230622,174900,277310420,11180,11180,11180,11180,0
|
|
20230622,174800,277310420,11180,11180,11180,11180,0
|
|
20230622,174700,277310420,11180,11180,11180,11180,0
|
|
20230622,174600,277310420,11180,11180,11180,11180,0
|
|
20230622,174500,277310420,11180,11180,11180,11180,0
|
|
20230622,174400,277310420,11180,11180,11180,11180,0
|
|
20230622,174300,277310420,11180,11180,11180,11180,0
|
|
20230622,174200,277310420,11180,11180,11180,11180,0
|
|
20230622,174100,277310420,11180,11180,11180,11180,0
|
|
20230622,174000,277310420,11180,11180,11180,11180,2021
|
|
20230622,173900,277310420,11180,11180,11180,11180,0
|
|
20230622,173800,277310420,11180,11180,11180,11180,0
|
|
20230622,173700,277310420,11180,11180,11180,11180,0
|
|
20230622,173600,277310420,11180,11180,11180,11180,0
|
|
20230622,173500,277310420,11180,11180,11180,11180,0
|
|
20230622,173400,277310420,11180,11180,11180,11180,0
|
|
20230622,173300,277310420,11180,11180,11180,11180,0
|
|
20230622,173200,277310420,11180,11180,11180,11180,0
|
|
20230622,173100,277310420,11180,11180,11180,11180,0
|
|
20230622,173000,277310420,11180,11180,11180,11180,0
|
|
20230622,172900,277310420,11180,11180,11180,11180,0
|
|
20230622,172800,277310420,11180,11180,11180,11180,0
|
|
20230622,172700,277310420,11180,11180,11180,11180,0
|
|
20230622,172600,277310420,11180,11180,11180,11180,0
|
|
20230622,172500,277310420,11180,11180,11180,11180,0
|
|
20230622,172400,277310420,11180,11180,11180,11180,0
|
|
20230622,172300,277310420,11180,11180,11180,11180,0
|
|
20230622,172200,277310420,11180,11180,11180,11180,0
|
|
20230622,172100,277310420,11180,11180,11180,11180,0
|
|
20230622,172000,277310420,11180,11180,11180,11180,0
|
|
20230622,171900,277310420,11180,11180,11180,11180,0
|
|
20230622,171800,277310420,11180,11180,11180,11180,0
|
|
20230622,171700,277310420,11180,11180,11180,11180,0
|
|
20230622,171600,277310420,11180,11180,11180,11180,0
|
|
20230622,171500,277310420,11180,11180,11180,11180,0
|
|
20230622,171400,277310420,11180,11180,11180,11180,0
|
|
20230622,171300,277310420,11180,11180,11180,11180,0
|
|
20230622,171200,277310420,11180,11180,11180,11180,0
|
|
20230622,171100,277310420,11180,11180,11180,11180,0
|
|
20230622,171000,277310420,11180,11180,11180,11180,2021
|
|
20230622,170900,277310420,11180,11180,11180,11180,0
|
|
20230622,170800,277310420,11180,11180,11180,11180,0
|
|
20230622,170700,277310420,11180,11180,11180,11180,0
|
|
20230622,170600,277310420,11180,11180,11180,11180,0
|
|
20230622,170500,277310420,11180,11180,11180,11180,0
|
|
20230622,170400,277310420,11180,11180,11180,11180,0
|
|
20230622,170300,277310420,11180,11180,11180,11180,0
|
|
20230622,170200,277310420,11180,11180,11180,11180,0
|
|
20230622,170100,277310420,11180,11180,11180,11180,0
|
|
20230622,170000,277310420,11180,11180,11180,11180,0
|
|
20230622,165900,277310420,11180,11180,11180,11180,0
|
|
20230622,165800,277310420,11180,11180,11180,11180,0
|
|
20230622,165700,277310420,11180,11180,11180,11180,0
|
|
20230622,165600,277310420,11180,11180,11180,11180,0
|
|
20230622,165500,277310420,11180,11180,11180,11180,0
|
|
20230622,165400,277310420,11180,11180,11180,11180,0
|
|
20230622,165300,277310420,11180,11180,11180,11180,0
|
|
20230622,165200,277310420,11180,11180,11180,11180,0
|
|
20230622,165100,277310420,11180,11180,11180,11180,0
|
|
20230622,165000,277310420,11180,11180,11180,11180,0
|
|
20230622,164900,277310420,11180,11180,11180,11180,0
|
|
20230622,164800,277310420,11180,11180,11180,11180,0
|
|
20230622,164700,277310420,11180,11180,11180,11180,0
|
|
20230622,164600,277310420,11180,11180,11180,11180,0
|
|
20230622,164500,277310420,11180,11180,11180,11180,0
|
|
20230622,164400,277310420,11180,11180,11180,11180,0
|
|
20230622,164300,277310420,11180,11180,11180,11180,0
|
|
20230622,164200,277310420,11180,11180,11180,11180,0
|
|
20230622,164100,277310420,11180,11180,11180,11180,0
|
|
20230622,164000,277310420,11180,11180,11180,11180,2021
|
|
20230622,163900,277310420,11180,11180,11180,11180,0
|
|
20230622,163800,277310420,11180,11180,11180,11180,0
|
|
20230622,163700,277310420,11180,11180,11180,11180,0
|
|
20230622,163600,277310420,11180,11180,11180,11180,0
|
|
20230622,163500,277310420,11180,11180,11180,11180,0
|
|
20230622,163400,277310420,11180,11180,11180,11180,0
|
|
20230622,163300,277310420,11180,11180,11180,11180,0
|
|
20230622,163200,277310420,11180,11180,11180,11180,0
|
|
20230622,163100,277310420,11180,11180,11180,11180,0
|
|
20230622,163000,277310420,11180,11180,11180,11180,0
|
|
20230622,162900,277310420,11180,11180,11180,11180,0
|
|
20230622,162800,277310420,11180,11180,11180,11180,0
|
|
20230622,162700,277310420,11180,11180,11180,11180,0
|
|
20230622,162600,277310420,11180,11180,11180,11180,0
|
|
20230622,162500,277310420,11180,11180,11180,11180,0
|
|
20230622,162400,277310420,11180,11180,11180,11180,0
|
|
20230622,162300,277310420,11180,11180,11180,11180,0
|
|
20230622,162200,277310420,11180,11180,11180,11180,0
|
|
20230622,162100,277310420,11180,11180,11180,11180,0
|
|
20230622,162000,277310420,11180,11180,11180,11180,0
|
|
20230622,161900,277310420,11180,11180,11180,11180,0
|
|
20230622,161800,277310420,11180,11180,11180,11180,0
|
|
20230622,161700,277310420,11180,11180,11180,11180,0
|
|
20230622,161600,277310420,11180,11180,11180,11180,0
|
|
20230622,161500,277310420,11180,11180,11180,11180,0
|
|
20230622,161400,277310420,11180,11180,11180,11180,0
|
|
20230622,161300,277310420,11180,11180,11180,11180,0
|
|
20230622,161200,277310420,11180,11180,11180,11180,0
|
|
20230622,161100,277310420,11180,11180,11180,11180,0
|
|
20230622,161000,277310420,11180,11180,11180,11180,2021
|
|
20230622,160900,277310420,11180,11180,11180,11180,0
|
|
20230622,160800,277310420,11180,11180,11180,11180,0
|
|
20230622,160700,277310420,11180,11180,11180,11180,0
|
|
20230622,160600,277310420,11180,11180,11180,11180,0
|
|
20230622,160500,277310420,11180,11180,11180,11180,0
|
|
20230622,160400,277310420,11180,11180,11180,11180,0
|
|
20230622,160300,277310420,11180,11180,11180,11180,0
|
|
20230622,160200,277310420,11180,11180,11180,11180,0
|
|
20230622,160100,277310420,11180,11180,11180,11180,0
|
|
20230622,160000,277310420,11180,11180,11180,11180,0
|
|
20230622,155900,277310420,11180,11180,11180,11180,0
|
|
20230622,155800,277310420,11180,11180,11180,11180,0
|
|
20230622,155700,277310420,11180,11180,11180,11180,0
|
|
20230622,155600,277310420,11180,11180,11180,11180,0
|
|
20230622,155500,277310420,11180,11180,11180,11180,0
|
|
20230622,155400,277310420,11180,11180,11180,11180,0
|
|
20230622,155300,277310420,11180,11180,11180,11180,0
|
|
20230622,155200,277310420,11180,11180,11180,11180,0
|
|
20230622,155100,277310420,11180,11180,11180,11180,0
|
|
20230622,155000,277310420,11180,11180,11180,11180,0
|
|
20230622,154900,277310420,11180,11180,11180,11180,0
|
|
20230622,154800,277310420,11180,11180,11180,11180,0
|
|
20230622,154700,277310420,11180,11180,11180,11180,0
|
|
20230622,154600,277310420,11180,11180,11180,11180,0
|
|
20230622,154500,277310420,11180,11180,11180,11180,0
|
|
20230622,154400,277310420,11180,11180,11180,11180,0
|
|
20230622,154300,277310420,11180,11180,11180,11180,0
|
|
20230622,154200,277310420,11180,11180,11180,11180,0
|
|
20230622,154100,277310420,11180,11180,11180,11180,0
|
|
20230622,154000,277310420,11180,11180,11180,11180,2021
|
|
20230622,153900,277310420,11180,11180,11180,11180,0
|
|
20230622,153800,277310420,11180,11180,11180,11180,0
|
|
20230622,153700,277310420,11180,11180,11180,11180,0
|
|
20230622,153600,277310420,11180,11180,11180,11180,0
|
|
20230622,153500,277310420,11180,11180,11180,11180,0
|
|
20230622,153400,277310420,11180,11180,11180,11180,0
|
|
20230622,153300,277310420,11180,11180,11180,11180,0
|
|
20230622,153200,277310420,11180,11180,11180,11180,0
|
|
20230622,153100,277310420,11180,11180,11180,11180,0
|
|
20230622,153000,277310420,11180,11180,11180,11180,2021
|
|
20230622,152900,254715640,11130,11130,11130,11130,0
|
|
20230622,152800,254715640,11130,11130,11130,11130,0
|
|
20230622,152700,254715640,11130,11130,11130,11130,0
|
|
20230622,152600,254715640,11130,11130,11130,11130,0
|
|
20230622,152500,254715640,11130,11130,11130,11130,0
|
|
20230622,152400,254715640,11130,11130,11130,11130,0
|
|
20230622,152300,254715640,11130,11130,11130,11130,0
|
|
20230622,152200,254715640,11130,11130,11130,11130,0
|
|
20230622,152100,254715640,11130,11130,11130,11130,0
|
|
20230622,152000,254715640,11130,11130,11130,11130,0
|
|
20230622,151900,254715640,11130,11110,11130,11110,143
|
|
20230622,151800,253124880,11110,11130,11140,11110,90
|
|
20230622,151700,252124700,11140,11140,11140,11140,2
|
|
20230622,151600,252102420,11120,11140,11140,11120,3
|
|
20230622,151500,252069020,11130,11120,11130,11120,266
|
|
20230622,151400,249109550,11130,11120,11130,11120,126
|
|
20230622,151300,247708420,11140,11130,11140,11130,7
|
|
20230622,151200,247630500,11130,11140,11140,11130,7
|
|
20230622,151100,247552580,11140,11140,11140,11140,26
|
|
20230622,151000,247262940,11150,11140,11150,11140,3
|
|
20230622,150900,247229500,11150,11140,11150,11130,139
|
|
20230622,150800,245681870,11150,11150,11150,11150,1
|
|
20230622,150700,245670720,11150,11150,11150,11150,1
|
|
20230622,150600,245659570,11150,11150,11150,11140,163
|
|
20230622,150500,243843720,11150,11150,11150,11150,0
|
|
20230622,150400,243843720,11150,11150,11150,11150,1
|
|
20230622,150300,243832570,11150,11150,11150,11150,0
|
|
20230622,150200,243832570,11150,11150,11150,11150,3
|
|
20230622,150100,243799120,11150,11150,11150,11150,0
|
|
20230622,150000,243799120,11150,11150,11150,11150,0
|
|
20230622,145900,243799120,11150,11150,11150,11150,0
|
|
20230622,145800,243799120,11150,11150,11150,11150,0
|
|
20230622,145700,243799120,11150,11150,11150,11150,1
|
|
20230622,145600,243787970,11140,11150,11150,11140,3
|
|
20230622,145500,243754540,11140,11130,11140,11130,522
|
|
20230622,145400,237943800,11140,11130,11140,11130,23
|
|
20230622,145300,237687790,11140,11140,11140,11140,0
|
|
20230622,145200,237687790,11140,11140,11140,11140,1
|
|
20230622,145100,237676650,11120,11120,11120,11120,0
|
|
20230622,145000,237676650,11120,11140,11140,11120,735
|
|
20230622,144900,229500730,11150,11150,11150,11150,0
|
|
20230622,144800,229500730,11150,11150,11150,11150,0
|
|
20230622,144700,229500730,11150,11150,11150,11150,0
|
|
20230622,144600,229500730,11150,11150,11150,11150,1
|
|
20230622,144500,229489580,11140,11140,11140,11140,0
|
|
20230622,144400,229489580,11140,11140,11140,11140,0
|
|
20230622,144300,229489580,11140,11140,11140,11140,53
|
|
20230622,144200,228899160,11150,11150,11150,11150,0
|
|
20230622,144100,228899160,11150,11150,11150,11150,0
|
|
20230622,144000,228899160,11150,11150,11150,11150,1
|
|
20230622,143900,228888010,11160,11160,11160,11160,0
|
|
20230622,143800,228888010,11160,11160,11160,11160,0
|
|
20230622,143700,228888010,11160,11160,11160,11160,0
|
|
20230622,143600,228888010,11160,11160,11160,11160,0
|
|
20230622,143500,228888010,11160,11130,11160,11130,12
|
|
20230622,143400,228754330,11160,11130,11160,11130,78
|
|
20230622,143300,227884240,11160,11160,11160,11130,48
|
|
20230622,143200,227348650,11160,11160,11160,11160,1
|
|
20230622,143100,227337490,11190,11190,11190,11190,0
|
|
20230622,143000,227337490,11190,11140,11190,11130,1355
|
|
20230622,142900,212240950,11190,11190,11190,11190,0
|
|
20230622,142800,212240950,11190,11140,11190,11140,306
|
|
20230622,142700,208828950,11200,11190,11200,11140,190
|
|
20230622,142600,206703000,11190,11190,11190,11190,0
|
|
20230622,142500,206703000,11190,11190,11190,11190,0
|
|
20230622,142400,206703000,11190,11190,11190,11190,0
|
|
20230622,142300,206703000,11190,11190,11190,11190,0
|
|
20230622,142200,206703000,11190,11180,11200,11140,517
|
|
20230622,142100,200925440,11190,11190,11190,11190,0
|
|
20230622,142000,200925440,11190,11190,11190,11190,0
|
|
20230622,141900,200925440,11190,11190,11190,11190,0
|
|
20230622,141800,200925440,11190,11190,11190,11190,0
|
|
20230622,141700,200925440,11190,11180,11200,11140,482
|
|
20230622,141600,195545610,11180,11180,11180,11180,0
|
|
20230622,141500,195545610,11180,11180,11180,11180,0
|
|
20230622,141400,195545610,11180,11180,11180,11180,0
|
|
20230622,141300,195545610,11180,11180,11180,11180,0
|
|
20230622,141200,195545610,11180,11180,11180,11140,248
|
|
20230622,141100,192774730,11180,11180,11180,11180,2
|
|
20230622,141000,192752370,11140,11180,11180,11140,5
|
|
20230622,140900,192696550,11180,11180,11180,11140,14
|
|
20230622,140800,192540070,11150,11150,11150,11150,400
|
|
20230622,140700,188080070,11180,11180,11180,11180,0
|
|
20230622,140600,188080070,11180,11180,11180,11180,0
|
|
20230622,140500,188080070,11180,11180,11180,11180,0
|
|
20230622,140400,188080070,11180,11180,11180,11180,2
|
|
20230622,140300,188057710,11170,11170,11170,11170,0
|
|
20230622,140200,188057710,11170,11170,11170,11170,0
|
|
20230622,140100,188057710,11170,11170,11170,11170,0
|
|
20230622,140000,188057710,11170,11140,11170,11140,253
|
|
20230622,135900,185238900,11150,11150,11150,11150,237
|
|
20230622,135800,182596350,11180,11180,11180,11180,0
|
|
20230622,135700,182596350,11180,11180,11180,11180,0
|
|
20230622,135600,182596350,11180,11180,11180,11180,0
|
|
20230622,135500,182596350,11180,11140,11180,11140,8
|
|
20230622,135400,182507140,11180,11170,11180,11170,93
|
|
20230622,135300,181467440,11140,11140,11140,11140,0
|
|
20230622,135200,181467440,11140,11140,11140,11140,0
|
|
20230622,135100,181467440,11140,11140,11140,11140,0
|
|
20230622,135000,181467440,11140,11180,11180,11140,56
|
|
20230622,134900,180841760,11180,11180,11180,11180,0
|
|
20230622,134800,180841760,11180,11180,11180,11180,0
|
|
20230622,134700,180841760,11180,11180,11180,11180,0
|
|
20230622,134600,180841760,11180,11170,11180,11170,2
|
|
20230622,134500,180819410,11140,11150,11180,11140,1139
|
|
20230622,134400,168122140,11140,11140,11140,11140,0
|
|
20230622,134300,168122140,11140,11140,11140,11140,0
|
|
20230622,134200,168122140,11140,11140,11140,11140,9
|
|
20230622,134100,168021880,11180,11180,11180,11180,93
|
|
20230622,134000,166982140,11140,11140,11140,11140,0
|
|
20230622,133900,166982140,11140,11140,11140,11140,0
|
|
20230622,133800,166982140,11140,11140,11140,11140,0
|
|
20230622,133700,166982140,11140,11140,11140,11140,0
|
|
20230622,133600,166982140,11140,11170,11180,11140,135
|
|
20230622,133500,165473330,11180,11180,11180,11150,6
|
|
20230622,133400,165406310,11150,11150,11150,11150,1
|
|
20230622,133300,165395160,11140,11180,11180,11140,114
|
|
20230622,133200,164121440,11180,11180,11180,11180,0
|
|
20230622,133100,164121440,11180,11180,11180,11180,0
|
|
20230622,133000,164121440,11180,11180,11180,11180,0
|
|
20230622,132900,164121440,11180,11170,11180,11170,2
|
|
20230622,132800,164099090,11140,11170,11180,11140,86
|
|
20230622,132700,163138230,11140,11140,11140,11140,0
|
|
20230622,132600,163138230,11140,11140,11180,11140,6
|
|
20230622,132500,163071240,11180,11160,11180,11140,77
|
|
20230622,132400,162210970,11170,11160,11170,11160,2
|
|
20230622,132300,162188640,11150,11150,11150,11150,0
|
|
20230622,132200,162188640,11150,11170,11180,11140,120
|
|
20230622,132100,160847930,11180,11180,11180,11180,1
|
|
20230622,132000,160836750,11150,11150,11190,11140,76
|
|
20230622,131900,159989070,11150,11150,11190,11140,289
|
|
20230622,131800,156761650,11150,11150,11150,11140,612
|
|
20230622,131700,149937940,11150,11150,11150,11150,0
|
|
20230622,131600,149937940,11150,11150,11150,11150,2
|
|
20230622,131500,149915640,11150,11150,11150,11150,0
|
|
20230622,131400,149915640,11150,11150,11150,11150,267
|
|
20230622,131300,146938590,11160,11160,11160,11160,0
|
|
20230622,131200,146938590,11160,11160,11160,11160,0
|
|
20230622,131100,146938590,11160,11160,11160,11160,1
|
|
20230622,131000,146927430,11150,11160,11160,11150,219
|
|
20230622,130900,144483570,11160,11160,11160,11160,0
|
|
20230622,130800,144483570,11160,11160,11160,11160,0
|
|
20230622,130700,144483570,11160,11160,11160,11160,0
|
|
20230622,130600,144483570,11160,11160,11160,11150,3
|
|
20230622,130500,144450100,11150,11150,11150,11150,0
|
|
20230622,130400,144450100,11150,11150,11150,11150,0
|
|
20230622,130300,144450100,11150,11150,11150,11150,53
|
|
20230622,130200,143859150,11160,11160,11160,11160,0
|
|
20230622,130100,143859150,11160,11160,11160,11160,0
|
|
20230622,130000,143859150,11160,11160,11160,11160,0
|
|
20230622,125900,143859150,11160,11160,11160,11160,0
|
|
20230622,125800,143859150,11160,11160,11160,11160,1
|
|
20230622,125700,143847990,11150,11150,11150,11150,0
|
|
20230622,125600,143847990,11150,11150,11160,11150,232
|
|
20230622,125500,141259290,11160,11160,11160,11160,9
|
|
20230622,125400,141158850,11160,11160,11160,11160,0
|
|
20230622,125300,141158850,11160,11160,11160,11160,0
|
|
20230622,125200,141158850,11160,11160,11160,11160,0
|
|
20230622,125100,141158850,11160,11160,11160,11160,0
|
|
20230622,125000,141158850,11160,11160,11160,11160,0
|
|
20230622,124900,141158850,11160,11160,11160,11160,0
|
|
20230622,124800,141158850,11160,11160,11160,11160,0
|
|
20230622,124700,141158850,11160,11160,11160,11160,0
|
|
20230622,124600,141158850,11160,11160,11160,11160,0
|
|
20230622,124500,141158850,11160,11150,11160,11150,2
|
|
20230622,124400,141136540,11160,11160,11160,11150,218
|
|
20230622,124300,138703910,11160,11160,11160,11160,0
|
|
20230622,124200,138703910,11160,11160,11160,11160,0
|
|
20230622,124100,138703910,11160,11160,11160,11160,1
|
|
20230622,124000,138692750,11150,11150,11150,11150,11
|
|
20230622,123900,138570100,11160,11150,11160,11150,173
|
|
20230622,123800,136639640,11150,11160,11160,11150,125
|
|
20230622,123700,135244890,11150,11150,11150,11150,0
|
|
20230622,123600,135244890,11150,11150,11150,11150,0
|
|
20230622,123500,135244890,11150,11150,11150,11150,6
|
|
20230622,123400,135177990,11160,11160,11160,11160,1
|
|
20230622,123300,135166830,11150,11160,11160,11150,203
|
|
20230622,123200,132901610,11160,11160,11160,11160,138
|
|
20230622,123100,131361530,11170,11170,11170,11170,0
|
|
20230622,123000,131361530,11170,11150,11170,11150,145
|
|
20230622,122900,129742150,11170,11170,11170,11170,5
|
|
20230622,122800,129686300,11170,11160,11170,11150,137
|
|
20230622,122700,128157600,11170,11170,11170,11160,338
|
|
20230622,122600,124382750,11170,11170,11170,11170,0
|
|
20230622,122500,124382750,11170,11170,11170,11170,0
|
|
20230622,122400,124382750,11170,11180,11180,11170,28
|
|
20230622,122300,124069760,11190,11190,11190,11190,0
|
|
20230622,122200,124069760,11190,11190,11190,11190,0
|
|
20230622,122100,124069760,11190,11190,11190,11190,0
|
|
20230622,122000,124069760,11190,11190,11190,11190,0
|
|
20230622,121900,124069760,11190,11190,11190,11190,0
|
|
20230622,121800,124069760,11190,11190,11190,11190,0
|
|
20230622,121700,124069760,11190,11190,11190,11190,0
|
|
20230622,121600,124069760,11190,11190,11190,11190,0
|
|
20230622,121500,124069760,11190,11190,11190,11190,0
|
|
20230622,121400,124069760,11190,11190,11190,11190,0
|
|
20230622,121300,124069760,11190,11190,11190,11190,0
|
|
20230622,121200,124069760,11190,11190,11190,11190,0
|
|
20230622,121100,124069760,11190,11190,11190,11190,0
|
|
20230622,121000,124069760,11190,11190,11190,11190,1
|
|
20230622,120900,124058570,11190,11190,11190,11190,0
|
|
20230622,120800,124058570,11190,11190,11190,11190,0
|
|
20230622,120700,124058570,11190,11190,11190,11170,108
|
|
20230622,120600,122850450,11190,11190,11190,11190,1
|
|
20230622,120500,122839260,11170,11180,11180,11170,122
|
|
20230622,120400,121475340,11180,11180,11180,11180,0
|
|
20230622,120300,121475340,11180,11200,11200,11180,305
|
|
20230622,120200,118063260,11190,11200,11200,11190,97
|
|
20230622,120100,116977040,11200,11200,11210,11200,108
|
|
20230622,120000,115766620,11200,11210,11220,11200,68
|
|
20230622,115900,115003930,11220,11220,11220,11200,169
|
|
20230622,115800,113108240,11220,11220,11220,11220,2
|
|
20230622,115700,113085800,11200,11220,11220,11200,93
|
|
20230622,115600,112042600,11220,11200,11220,11200,69
|
|
20230622,115500,111269720,11200,11220,11220,11200,6
|
|
20230622,115400,111202420,11220,11220,11220,11220,0
|
|
20230622,115300,111202420,11220,11220,11220,11220,0
|
|
20230622,115200,111202420,11220,11220,11220,11220,0
|
|
20230622,115100,111202420,11220,11220,11220,11220,0
|
|
20230622,115000,111202420,11220,11220,11220,11220,0
|
|
20230622,114900,111202420,11220,11220,11220,11220,0
|
|
20230622,114800,111202420,11220,11220,11220,11220,0
|
|
20230622,114700,111202420,11220,11220,11220,11220,0
|
|
20230622,114600,111202420,11220,11200,11220,11200,2
|
|
20230622,114500,111180000,11220,11220,11220,11220,0
|
|
20230622,114400,111180000,11220,11220,11220,11220,0
|
|
20230622,114300,111180000,11220,11220,11220,11220,0
|
|
20230622,114200,111180000,11220,11220,11220,11200,142
|
|
20230622,114100,109587070,11210,11210,11210,11210,0
|
|
20230622,114000,109587070,11210,11230,11230,11210,17
|
|
20230622,113900,109396300,11230,11230,11230,11230,18
|
|
20230622,113800,109194160,11210,11210,11210,11210,0
|
|
20230622,113700,109194160,11210,11210,11210,11210,2
|
|
20230622,113600,109171740,11220,11220,11220,11220,373
|
|
20230622,113500,104986680,11210,11210,11210,11210,1
|
|
20230622,113400,104975470,11220,11220,11220,11220,0
|
|
20230622,113300,104975470,11220,11220,11220,11220,0
|
|
20230622,113200,104975470,11220,11220,11220,11220,9
|
|
20230622,113100,104874490,11220,11220,11220,11220,0
|
|
20230622,113000,104874490,11220,11220,11220,11220,0
|
|
20230622,112900,104874490,11220,11220,11220,11190,116
|
|
20230622,112800,103573480,11200,11200,11200,11200,0
|
|
20230622,112700,103573480,11200,11200,11200,11200,0
|
|
20230622,112600,103573480,11200,11200,11220,11200,215
|
|
20230622,112500,101161920,11190,11190,11190,11190,0
|
|
20230622,112400,101161920,11190,11190,11190,11190,0
|
|
20230622,112300,101161920,11190,11200,11200,11190,395
|
|
20230622,112200,96738550,11200,11230,11230,11200,110
|
|
20230622,112100,95504830,11230,11240,11240,11230,22
|
|
20230622,112000,95257750,11240,11250,11270,11240,123
|
|
20230622,111900,93874310,11250,11210,11270,11210,153
|
|
20230622,111800,92155660,11210,11210,11210,11210,0
|
|
20230622,111700,92155660,11210,11210,11220,11210,52
|
|
20230622,111600,91572560,11210,11190,11210,11190,414
|
|
20230622,111500,86938990,11170,11170,11170,11170,2
|
|
20230622,111400,86916650,11180,11180,11180,11180,10
|
|
20230622,111300,86804850,11160,11160,11160,11160,3
|
|
20230622,111200,86771370,11180,11170,11180,11170,438
|
|
20230622,111100,81874560,11160,11170,11170,11160,25
|
|
20230622,111000,81595360,11160,11160,11160,11160,0
|
|
20230622,110900,81595360,11160,11160,11160,11160,0
|
|
20230622,110800,81595360,11160,11180,11190,11160,190
|
|
20230622,110700,79471660,11190,11190,11190,11190,0
|
|
20230622,110600,79471660,11190,11180,11190,11180,12
|
|
20230622,110500,79337490,11180,11170,11180,11170,38
|
|
20230622,110400,78912760,11170,11170,11170,11170,0
|
|
20230622,110300,78912760,11170,11170,11170,11170,0
|
|
20230622,110200,78912760,11170,11160,11170,11140,101
|
|
20230622,110100,77786200,11150,11150,11150,11150,79
|
|
20230622,110000,76905350,11150,11150,11150,11150,0
|
|
20230622,105900,76905350,11150,11150,11150,11150,0
|
|
20230622,105800,76905350,11150,11140,11150,11130,143
|
|
20230622,105700,75311530,11140,11140,11140,11130,240
|
|
20230622,105600,72637990,11140,11140,11140,11140,0
|
|
20230622,105500,72637990,11140,11140,11140,11140,0
|
|
20230622,105400,72637990,11140,11140,11140,11140,0
|
|
20230622,105300,72637990,11140,11140,11140,11140,1
|
|
20230622,105200,72626850,11110,11130,11130,11110,88
|
|
20230622,105100,71648280,11120,11140,11140,11120,35
|
|
20230622,105000,71258540,11130,11130,11130,11120,571
|
|
20230622,104900,64903530,11130,11130,11130,11130,0
|
|
20230622,104800,64903530,11130,11120,11130,11120,2
|
|
20230622,104700,64881280,11120,11120,11120,11120,0
|
|
20230622,104600,64881280,11120,11120,11120,11120,0
|
|
20230622,104500,64881280,11120,11120,11120,11120,0
|
|
20230622,104400,64881280,11120,11120,11120,11120,2
|
|
20230622,104300,64859040,11110,11120,11120,11110,349
|
|
20230622,104200,60978230,11110,11120,11120,11110,3
|
|
20230622,104100,60944880,11110,11110,11110,11110,0
|
|
20230622,104000,60944880,11110,11110,11110,11110,0
|
|
20230622,103900,60944880,11110,11110,11110,11110,0
|
|
20230622,103800,60944880,11110,11110,11110,11110,0
|
|
20230622,103700,60944880,11110,11120,11120,11110,120
|
|
20230622,103600,59610680,11120,11120,11120,11120,1
|
|
20230622,103500,59599560,11110,11110,11110,11110,1
|
|
20230622,103400,59588450,11120,11110,11120,11110,3
|
|
20230622,103300,59555110,11120,11120,11120,11120,10
|
|
20230622,103200,59443910,11120,11120,11120,11120,0
|
|
20230622,103100,59443910,11120,11120,11120,11120,0
|
|
20230622,103000,59443910,11120,11120,11120,11120,0
|
|
20230622,102900,59443910,11120,11120,11120,11110,268
|
|
20230622,102800,56464210,11120,11110,11120,11110,3
|
|
20230622,102700,56430860,11120,11120,11120,11120,1
|
|
20230622,102600,56419740,11120,11120,11120,11120,0
|
|
20230622,102500,56419740,11120,11120,11120,11120,0
|
|
20230622,102400,56419740,11120,11120,11120,11120,0
|
|
20230622,102300,56419740,11120,11120,11120,11110,5
|
|
20230622,102200,56364150,11110,11110,11110,11110,24
|
|
20230622,102100,56097510,11120,11120,11120,11120,23
|
|
20230622,102000,55841750,11120,11120,11120,11120,93
|
|
20230622,101900,54807590,11120,11120,11120,11120,0
|
|
20230622,101800,54807590,11120,11120,11120,11120,0
|
|
20230622,101700,54807590,11120,11120,11120,11120,0
|
|
20230622,101600,54807590,11120,11120,11120,11120,0
|
|
20230622,101500,54807590,11120,11120,11120,11120,0
|
|
20230622,101400,54807590,11120,11120,11120,11120,1
|
|
20230622,101300,54796470,11110,11120,11120,11110,145
|
|
20230622,101200,53184320,11120,11120,11120,11120,2
|
|
20230622,101100,53162080,11110,11120,11120,11110,2
|
|
20230622,101000,53139850,11120,11120,11120,11120,1
|
|
20230622,100900,53128730,11110,11110,11110,11110,0
|
|
20230622,100800,53128730,11110,11110,11110,11110,11
|
|
20230622,100700,53006520,11120,11120,11120,11120,0
|
|
20230622,100600,53006520,11120,11120,11120,11120,0
|
|
20230622,100500,53006520,11120,11120,11120,11120,0
|
|
20230622,100400,53006520,11120,11120,11120,11120,0
|
|
20230622,100300,53006520,11120,11120,11120,11120,0
|
|
20230622,100200,53006520,11120,11120,11120,11120,2
|
|
20230622,100100,52984280,11100,11120,11120,11100,52
|
|
20230622,100000,52407040,11100,11110,11110,11100,1335
|
|
20230622,095900,37588380,11130,11130,11130,11130,0
|
|
20230622,095800,37588380,11130,11130,11130,11130,0
|
|
20230622,095700,37588380,11130,11130,11130,11130,30
|
|
20230622,095600,37254480,11130,11120,11130,11120,479
|
|
20230622,095500,31927990,11100,11100,11100,11100,0
|
|
20230622,095400,31927990,11100,11100,11100,11100,5
|
|
20230622,095300,31872490,11120,11120,11120,11120,20
|
|
20230622,095200,31650090,11120,11120,11120,11120,0
|
|
20230622,095100,31650090,11120,11120,11120,11120,2
|
|
20230622,095000,31627850,11100,11120,11120,11100,113
|
|
20230622,094900,30371690,11120,11090,11120,11090,12
|
|
20230622,094800,30238580,11100,11100,11100,11100,11
|
|
20230622,094700,30116480,11120,11100,11120,11100,510
|
|
20230622,094600,24447850,11110,11110,11110,11110,2
|
|
20230622,094500,24425630,11100,11100,11100,11100,0
|
|
20230622,094400,24425630,11100,11110,11110,11100,7
|
|
20230622,094300,24347920,11120,11120,11120,11120,16
|
|
20230622,094200,24170000,11120,11120,11120,11120,0
|
|
20230622,094100,24170000,11120,11120,11120,11120,0
|
|
20230622,094000,24170000,11120,11120,11120,11120,0
|
|
20230622,093900,24170000,11120,11120,11120,11120,0
|
|
20230622,093800,24170000,11120,11120,11120,11120,0
|
|
20230622,093700,24170000,11120,11120,11120,11120,0
|
|
20230622,093600,24170000,11120,11120,11120,11120,0
|
|
20230622,093500,24170000,11120,11120,11120,11120,0
|
|
20230622,093400,24170000,11120,11100,11120,11100,5
|
|
20230622,093300,24114460,11120,11120,11120,11120,0
|
|
20230622,093200,24114460,11120,11120,11120,11120,0
|
|
20230622,093100,24114460,11120,11110,11120,11110,18
|
|
20230622,093000,23914410,11110,11110,11110,11110,1
|
|
20230622,092900,23903300,11080,11080,11080,11080,0
|
|
20230622,092800,23903300,11080,11080,11080,11080,0
|
|
20230622,092700,23903300,11080,11080,11080,11080,0
|
|
20230622,092600,23903300,11080,11080,11080,11080,0
|
|
20230622,092500,23903300,11080,11080,11080,11080,39
|
|
20230622,092400,23471180,11080,11110,11110,11080,450
|
|
20230622,092300,18472790,11110,11110,11110,11110,0
|
|
20230622,092200,18472790,11110,11110,11110,11110,0
|
|
20230622,092100,18472790,11110,11110,11110,11110,0
|
|
20230622,092000,18472790,11110,11070,11120,11070,336
|
|
20230622,091900,14743070,11070,11070,11070,11070,4
|
|
20230622,091800,14698790,11070,11070,11070,11070,2
|
|
20230622,091700,14676650,11030,11030,11030,11030,0
|
|
20230622,091600,14676650,11030,11030,11030,11030,0
|
|
20230622,091500,14676650,11030,11030,11030,11030,0
|
|
20230622,091400,14676650,11030,11030,11030,11030,0
|
|
20230622,091300,14676650,11030,11030,11030,11030,0
|
|
20230622,091200,14676650,11030,11030,11030,11030,0
|
|
20230622,091100,14676650,11030,11030,11030,11030,18
|
|
20230622,091000,14478110,11030,11060,11060,11010,940
|
|
20230622,090900,4112910,11070,11070,11070,11070,0
|
|
20230622,090800,4112910,11070,11070,11070,11070,2
|
|
20230622,090700,4090770,11070,11070,11070,11070,0
|
|
20230622,090600,4090770,11070,11070,11070,11070,20
|
|
20230622,090500,3869370,11080,11080,11080,11080,11
|
|
20230622,090400,3747490,11100,11100,11100,11100,1
|
|
20230622,090300,3736390,11040,11040,11040,11040,0
|
|
20230622,090200,3736390,11040,11040,11040,11040,0
|
|
20230622,090100,3736390,11040,11040,11040,11040,0
|
|
20230622,090000,3736390,11040,11040,11140,11040,338
|