701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203800,102969140,6320,6320,6320,6320,205
|
|
20230622,203700,102969140,6320,6320,6320,6320,0
|
|
20230622,203600,102969140,6320,6320,6320,6320,0
|
|
20230622,203500,102969140,6320,6320,6320,6320,0
|
|
20230622,203400,102969140,6320,6320,6320,6320,0
|
|
20230622,203300,102969140,6320,6320,6320,6320,0
|
|
20230622,203200,102969140,6320,6320,6320,6320,0
|
|
20230622,203100,102969140,6320,6320,6320,6320,0
|
|
20230622,203000,102969140,6320,6320,6320,6320,0
|
|
20230622,202900,102969140,6320,6320,6320,6320,0
|
|
20230622,202800,102969140,6320,6320,6320,6320,0
|
|
20230622,202700,102969140,6320,6320,6320,6320,0
|
|
20230622,202600,102969140,6320,6320,6320,6320,0
|
|
20230622,202500,102969140,6320,6320,6320,6320,0
|
|
20230622,202400,102969140,6320,6320,6320,6320,0
|
|
20230622,202300,102969140,6320,6320,6320,6320,0
|
|
20230622,202200,102969140,6320,6320,6320,6320,0
|
|
20230622,202100,102969140,6320,6320,6320,6320,0
|
|
20230622,202000,102969140,6320,6320,6320,6320,0
|
|
20230622,201900,102969140,6320,6320,6320,6320,0
|
|
20230622,201800,102969140,6320,6320,6320,6320,0
|
|
20230622,201700,102969140,6320,6320,6320,6320,0
|
|
20230622,201600,102969140,6320,6320,6320,6320,0
|
|
20230622,201500,102969140,6320,6320,6320,6320,0
|
|
20230622,201400,102969140,6320,6320,6320,6320,0
|
|
20230622,201300,102969140,6320,6320,6320,6320,0
|
|
20230622,201200,102969140,6320,6320,6320,6320,0
|
|
20230622,201100,102969140,6320,6320,6320,6320,0
|
|
20230622,201000,102969140,6320,6320,6320,6320,0
|
|
20230622,200900,102969140,6320,6320,6320,6320,0
|
|
20230622,200800,102969140,6320,6320,6320,6320,205
|
|
20230622,200700,102969140,6320,6320,6320,6320,0
|
|
20230622,200600,102969140,6320,6320,6320,6320,0
|
|
20230622,200500,102969140,6320,6320,6320,6320,0
|
|
20230622,200400,102969140,6320,6320,6320,6320,0
|
|
20230622,200300,102969140,6320,6320,6320,6320,0
|
|
20230622,200200,102969140,6320,6320,6320,6320,0
|
|
20230622,200100,102969140,6320,6320,6320,6320,0
|
|
20230622,200000,102969140,6320,6320,6320,6320,0
|
|
20230622,195900,102969140,6320,6320,6320,6320,0
|
|
20230622,195800,102969140,6320,6320,6320,6320,0
|
|
20230622,195700,102969140,6320,6320,6320,6320,0
|
|
20230622,195600,102969140,6320,6320,6320,6320,0
|
|
20230622,195500,102969140,6320,6320,6320,6320,0
|
|
20230622,195400,102969140,6320,6320,6320,6320,0
|
|
20230622,195300,102969140,6320,6320,6320,6320,0
|
|
20230622,195200,102969140,6320,6320,6320,6320,0
|
|
20230622,195100,102969140,6320,6320,6320,6320,0
|
|
20230622,195000,102969140,6320,6320,6320,6320,0
|
|
20230622,194900,102969140,6320,6320,6320,6320,0
|
|
20230622,194800,102969140,6320,6320,6320,6320,0
|
|
20230622,194700,102969140,6320,6320,6320,6320,0
|
|
20230622,194600,102969140,6320,6320,6320,6320,0
|
|
20230622,194500,102969140,6320,6320,6320,6320,0
|
|
20230622,194400,102969140,6320,6320,6320,6320,0
|
|
20230622,194300,102969140,6320,6320,6320,6320,0
|
|
20230622,194200,102969140,6320,6320,6320,6320,0
|
|
20230622,194100,102969140,6320,6320,6320,6320,0
|
|
20230622,194000,102969140,6320,6320,6320,6320,0
|
|
20230622,193900,102969140,6320,6320,6320,6320,0
|
|
20230622,193800,102969140,6320,6320,6320,6320,205
|
|
20230622,193700,102969140,6320,6320,6320,6320,0
|
|
20230622,193600,102969140,6320,6320,6320,6320,0
|
|
20230622,193500,102969140,6320,6320,6320,6320,0
|
|
20230622,193400,102969140,6320,6320,6320,6320,0
|
|
20230622,193300,102969140,6320,6320,6320,6320,0
|
|
20230622,193200,102969140,6320,6320,6320,6320,0
|
|
20230622,193100,102969140,6320,6320,6320,6320,0
|
|
20230622,193000,102969140,6320,6320,6320,6320,0
|
|
20230622,192900,102969140,6320,6320,6320,6320,0
|
|
20230622,192800,102969140,6320,6320,6320,6320,0
|
|
20230622,192700,102969140,6320,6320,6320,6320,0
|
|
20230622,192600,102969140,6320,6320,6320,6320,0
|
|
20230622,192500,102969140,6320,6320,6320,6320,0
|
|
20230622,192400,102969140,6320,6320,6320,6320,0
|
|
20230622,192300,102969140,6320,6320,6320,6320,0
|
|
20230622,192200,102969140,6320,6320,6320,6320,0
|
|
20230622,192100,102969140,6320,6320,6320,6320,0
|
|
20230622,192000,102969140,6320,6320,6320,6320,0
|
|
20230622,191900,102969140,6320,6320,6320,6320,0
|
|
20230622,191800,102969140,6320,6320,6320,6320,0
|
|
20230622,191700,102969140,6320,6320,6320,6320,0
|
|
20230622,191600,102969140,6320,6320,6320,6320,0
|
|
20230622,191500,102969140,6320,6320,6320,6320,0
|
|
20230622,191400,102969140,6320,6320,6320,6320,0
|
|
20230622,191300,102969140,6320,6320,6320,6320,0
|
|
20230622,191200,102969140,6320,6320,6320,6320,0
|
|
20230622,191100,102969140,6320,6320,6320,6320,0
|
|
20230622,191000,102969140,6320,6320,6320,6320,0
|
|
20230622,190900,102969140,6320,6320,6320,6320,0
|
|
20230622,190800,102969140,6320,6320,6320,6320,205
|
|
20230622,190700,102969140,6320,6320,6320,6320,0
|
|
20230622,190600,102969140,6320,6320,6320,6320,0
|
|
20230622,190500,102969140,6320,6320,6320,6320,0
|
|
20230622,190400,102969140,6320,6320,6320,6320,0
|
|
20230622,190300,102969140,6320,6320,6320,6320,0
|
|
20230622,190200,102969140,6320,6320,6320,6320,0
|
|
20230622,190100,102969140,6320,6320,6320,6320,0
|
|
20230622,190000,102969140,6320,6320,6320,6320,0
|
|
20230622,185900,102969140,6320,6320,6320,6320,0
|
|
20230622,185800,102969140,6320,6320,6320,6320,0
|
|
20230622,185700,102969140,6320,6320,6320,6320,0
|
|
20230622,185600,102969140,6320,6320,6320,6320,0
|
|
20230622,185500,102969140,6320,6320,6320,6320,0
|
|
20230622,185400,102969140,6320,6320,6320,6320,0
|
|
20230622,185300,102969140,6320,6320,6320,6320,0
|
|
20230622,185200,102969140,6320,6320,6320,6320,0
|
|
20230622,185100,102969140,6320,6320,6320,6320,0
|
|
20230622,185000,102969140,6320,6320,6320,6320,0
|
|
20230622,184900,102969140,6320,6320,6320,6320,0
|
|
20230622,184800,102969140,6320,6320,6320,6320,0
|
|
20230622,184700,102969140,6320,6320,6320,6320,0
|
|
20230622,184600,102969140,6320,6320,6320,6320,0
|
|
20230622,184500,102969140,6320,6320,6320,6320,0
|
|
20230622,184400,102969140,6320,6320,6320,6320,0
|
|
20230622,184300,102969140,6320,6320,6320,6320,0
|
|
20230622,184200,102969140,6320,6320,6320,6320,0
|
|
20230622,184100,102969140,6320,6320,6320,6320,0
|
|
20230622,184000,102969140,6320,6320,6320,6320,0
|
|
20230622,183900,102969140,6320,6320,6320,6320,0
|
|
20230622,183800,102969140,6320,6320,6320,6320,205
|
|
20230622,183700,102969140,6320,6320,6320,6320,0
|
|
20230622,183600,102969140,6320,6320,6320,6320,0
|
|
20230622,183500,102969140,6320,6320,6320,6320,0
|
|
20230622,183400,102969140,6320,6320,6320,6320,0
|
|
20230622,183300,102969140,6320,6320,6320,6320,0
|
|
20230622,183200,102969140,6320,6320,6320,6320,0
|
|
20230622,183100,102969140,6320,6320,6320,6320,0
|
|
20230622,183000,102969140,6320,6320,6320,6320,0
|
|
20230622,182900,102969140,6320,6320,6320,6320,0
|
|
20230622,182800,102969140,6320,6320,6320,6320,0
|
|
20230622,182700,102969140,6320,6320,6320,6320,0
|
|
20230622,182600,102969140,6320,6320,6320,6320,0
|
|
20230622,182500,102969140,6320,6320,6320,6320,0
|
|
20230622,182400,102969140,6320,6320,6320,6320,0
|
|
20230622,182300,102969140,6320,6320,6320,6320,0
|
|
20230622,182200,102969140,6320,6320,6320,6320,0
|
|
20230622,182100,102969140,6320,6320,6320,6320,0
|
|
20230622,182000,102969140,6320,6320,6320,6320,0
|
|
20230622,181900,102969140,6320,6320,6320,6320,0
|
|
20230622,181800,102969140,6320,6320,6320,6320,0
|
|
20230622,181700,102969140,6320,6320,6320,6320,0
|
|
20230622,181600,102969140,6320,6320,6320,6320,0
|
|
20230622,181500,102969140,6320,6320,6320,6320,0
|
|
20230622,181400,102969140,6320,6320,6320,6320,0
|
|
20230622,181300,102969140,6320,6320,6320,6320,0
|
|
20230622,181200,102969140,6320,6320,6320,6320,0
|
|
20230622,181100,102969140,6320,6320,6320,6320,0
|
|
20230622,181000,102969140,6320,6320,6320,6320,0
|
|
20230622,180900,102969140,6320,6320,6320,6320,0
|
|
20230622,180800,102969140,6320,6320,6320,6320,205
|
|
20230622,180700,102969140,6320,6320,6320,6320,0
|
|
20230622,180600,102969140,6320,6320,6320,6320,0
|
|
20230622,180500,102969140,6320,6320,6320,6320,0
|
|
20230622,180400,102969140,6320,6320,6320,6320,0
|
|
20230622,180300,102969140,6320,6320,6320,6320,0
|
|
20230622,180200,102969140,6320,6320,6320,6320,0
|
|
20230622,180100,102969140,6320,6320,6320,6320,0
|
|
20230622,180000,102969140,6320,6320,6320,6320,0
|
|
20230622,175900,102969140,6320,6320,6320,6320,0
|
|
20230622,175800,102969140,6320,6320,6320,6320,0
|
|
20230622,175700,102969140,6320,6320,6320,6320,0
|
|
20230622,175600,102969140,6320,6320,6320,6320,0
|
|
20230622,175500,102969140,6320,6320,6320,6320,0
|
|
20230622,175400,102969140,6320,6320,6320,6320,0
|
|
20230622,175300,102969140,6320,6320,6320,6320,0
|
|
20230622,175200,102969140,6320,6320,6320,6320,0
|
|
20230622,175100,102969140,6320,6320,6320,6320,0
|
|
20230622,175000,102969140,6320,6320,6320,6320,0
|
|
20230622,174900,102969140,6320,6320,6320,6320,0
|
|
20230622,174800,102969140,6320,6320,6320,6320,0
|
|
20230622,174700,102969140,6320,6320,6320,6320,0
|
|
20230622,174600,102969140,6320,6320,6320,6320,0
|
|
20230622,174500,102969140,6320,6320,6320,6320,0
|
|
20230622,174400,102969140,6320,6320,6320,6320,0
|
|
20230622,174300,102969140,6320,6320,6320,6320,0
|
|
20230622,174200,102969140,6320,6320,6320,6320,0
|
|
20230622,174100,102969140,6320,6320,6320,6320,0
|
|
20230622,174000,102969140,6320,6320,6320,6320,0
|
|
20230622,173900,102969140,6320,6320,6320,6320,0
|
|
20230622,173800,102969140,6320,6320,6320,6320,205
|
|
20230622,173700,102969140,6320,6320,6320,6320,0
|
|
20230622,173600,102969140,6320,6320,6320,6320,0
|
|
20230622,173500,102969140,6320,6320,6320,6320,0
|
|
20230622,173400,102969140,6320,6320,6320,6320,0
|
|
20230622,173300,102969140,6320,6320,6320,6320,0
|
|
20230622,173200,102969140,6320,6320,6320,6320,0
|
|
20230622,173100,102969140,6320,6320,6320,6320,0
|
|
20230622,173000,102969140,6320,6320,6320,6320,0
|
|
20230622,172900,102969140,6320,6320,6320,6320,0
|
|
20230622,172800,102969140,6320,6320,6320,6320,0
|
|
20230622,172700,102969140,6320,6320,6320,6320,0
|
|
20230622,172600,102969140,6320,6320,6320,6320,0
|
|
20230622,172500,102969140,6320,6320,6320,6320,0
|
|
20230622,172400,102969140,6320,6320,6320,6320,0
|
|
20230622,172300,102969140,6320,6320,6320,6320,0
|
|
20230622,172200,102969140,6320,6320,6320,6320,0
|
|
20230622,172100,102969140,6320,6320,6320,6320,0
|
|
20230622,172000,102969140,6320,6320,6320,6320,0
|
|
20230622,171900,102969140,6320,6320,6320,6320,0
|
|
20230622,171800,102969140,6320,6320,6320,6320,0
|
|
20230622,171700,102969140,6320,6320,6320,6320,0
|
|
20230622,171600,102969140,6320,6320,6320,6320,0
|
|
20230622,171500,102969140,6320,6320,6320,6320,0
|
|
20230622,171400,102969140,6320,6320,6320,6320,0
|
|
20230622,171300,102969140,6320,6320,6320,6320,0
|
|
20230622,171200,102969140,6320,6320,6320,6320,0
|
|
20230622,171100,102969140,6320,6320,6320,6320,0
|
|
20230622,171000,102969140,6320,6320,6320,6320,0
|
|
20230622,170900,102969140,6320,6320,6320,6320,0
|
|
20230622,170800,102969140,6320,6320,6320,6320,205
|
|
20230622,170700,102969140,6320,6320,6320,6320,0
|
|
20230622,170600,102969140,6320,6320,6320,6320,0
|
|
20230622,170500,102969140,6320,6320,6320,6320,0
|
|
20230622,170400,102969140,6320,6320,6320,6320,0
|
|
20230622,170300,102969140,6320,6320,6320,6320,0
|
|
20230622,170200,102969140,6320,6320,6320,6320,0
|
|
20230622,170100,102969140,6320,6320,6320,6320,0
|
|
20230622,170000,102969140,6320,6320,6320,6320,0
|
|
20230622,165900,102969140,6320,6320,6320,6320,0
|
|
20230622,165800,102969140,6320,6320,6320,6320,0
|
|
20230622,165700,102969140,6320,6320,6320,6320,0
|
|
20230622,165600,102969140,6320,6320,6320,6320,0
|
|
20230622,165500,102969140,6320,6320,6320,6320,0
|
|
20230622,165400,102969140,6320,6320,6320,6320,0
|
|
20230622,165300,102969140,6320,6320,6320,6320,0
|
|
20230622,165200,102969140,6320,6320,6320,6320,0
|
|
20230622,165100,102969140,6320,6320,6320,6320,0
|
|
20230622,165000,102969140,6320,6320,6320,6320,0
|
|
20230622,164900,102969140,6320,6320,6320,6320,0
|
|
20230622,164800,102969140,6320,6320,6320,6320,0
|
|
20230622,164700,102969140,6320,6320,6320,6320,0
|
|
20230622,164600,102969140,6320,6320,6320,6320,0
|
|
20230622,164500,102969140,6320,6320,6320,6320,0
|
|
20230622,164400,102969140,6320,6320,6320,6320,0
|
|
20230622,164300,102969140,6320,6320,6320,6320,0
|
|
20230622,164200,102969140,6320,6320,6320,6320,0
|
|
20230622,164100,102969140,6320,6320,6320,6320,0
|
|
20230622,164000,102969140,6320,6320,6320,6320,0
|
|
20230622,163900,102969140,6320,6320,6320,6320,0
|
|
20230622,163800,102969140,6320,6320,6320,6320,205
|
|
20230622,163700,102969140,6320,6320,6320,6320,0
|
|
20230622,163600,102969140,6320,6320,6320,6320,0
|
|
20230622,163500,102969140,6320,6320,6320,6320,0
|
|
20230622,163400,102969140,6320,6320,6320,6320,0
|
|
20230622,163300,102969140,6320,6320,6320,6320,0
|
|
20230622,163200,102969140,6320,6320,6320,6320,0
|
|
20230622,163100,102969140,6320,6320,6320,6320,0
|
|
20230622,163000,102969140,6320,6320,6320,6320,0
|
|
20230622,162900,102969140,6320,6320,6320,6320,0
|
|
20230622,162800,102969140,6320,6320,6320,6320,0
|
|
20230622,162700,102969140,6320,6320,6320,6320,0
|
|
20230622,162600,102969140,6320,6320,6320,6320,0
|
|
20230622,162500,102969140,6320,6320,6320,6320,0
|
|
20230622,162400,102969140,6320,6320,6320,6320,0
|
|
20230622,162300,102969140,6320,6320,6320,6320,0
|
|
20230622,162200,102969140,6320,6320,6320,6320,0
|
|
20230622,162100,102969140,6320,6320,6320,6320,0
|
|
20230622,162000,102969140,6320,6320,6320,6320,0
|
|
20230622,161900,102969140,6320,6320,6320,6320,0
|
|
20230622,161800,102969140,6320,6320,6320,6320,0
|
|
20230622,161700,102969140,6320,6320,6320,6320,0
|
|
20230622,161600,102969140,6320,6320,6320,6320,0
|
|
20230622,161500,102969140,6320,6320,6320,6320,0
|
|
20230622,161400,102969140,6320,6320,6320,6320,0
|
|
20230622,161300,102969140,6320,6320,6320,6320,0
|
|
20230622,161200,102969140,6320,6320,6320,6320,0
|
|
20230622,161100,102969140,6320,6320,6320,6320,0
|
|
20230622,161000,102969140,6320,6320,6320,6320,0
|
|
20230622,160900,102969140,6320,6320,6320,6320,0
|
|
20230622,160800,102969140,6320,6320,6320,6320,205
|
|
20230622,160700,102969140,6320,6320,6320,6320,0
|
|
20230622,160600,102969140,6320,6320,6320,6320,0
|
|
20230622,160500,102969140,6320,6320,6320,6320,0
|
|
20230622,160400,102969140,6320,6320,6320,6320,0
|
|
20230622,160300,102969140,6320,6320,6320,6320,0
|
|
20230622,160200,102969140,6320,6320,6320,6320,0
|
|
20230622,160100,102969140,6320,6320,6320,6320,0
|
|
20230622,160000,102969140,6320,6320,6320,6320,0
|
|
20230622,155900,102969140,6320,6320,6320,6320,0
|
|
20230622,155800,102969140,6320,6320,6320,6320,0
|
|
20230622,155700,102969140,6320,6320,6320,6320,0
|
|
20230622,155600,102969140,6320,6320,6320,6320,0
|
|
20230622,155500,102969140,6320,6320,6320,6320,0
|
|
20230622,155400,102969140,6320,6320,6320,6320,0
|
|
20230622,155300,102969140,6320,6320,6320,6320,0
|
|
20230622,155200,102969140,6320,6320,6320,6320,0
|
|
20230622,155100,102969140,6320,6320,6320,6320,0
|
|
20230622,155000,102969140,6320,6320,6320,6320,0
|
|
20230622,154900,102969140,6320,6320,6320,6320,0
|
|
20230622,154800,102969140,6320,6320,6320,6320,0
|
|
20230622,154700,102969140,6320,6320,6320,6320,0
|
|
20230622,154600,102969140,6320,6320,6320,6320,0
|
|
20230622,154500,102969140,6320,6320,6320,6320,0
|
|
20230622,154400,102969140,6320,6320,6320,6320,0
|
|
20230622,154300,102969140,6320,6320,6320,6320,0
|
|
20230622,154200,102969140,6320,6320,6320,6320,0
|
|
20230622,154100,102969140,6320,6320,6320,6320,0
|
|
20230622,154000,102969140,6320,6320,6320,6320,0
|
|
20230622,153900,102969140,6320,6320,6320,6320,0
|
|
20230622,153800,102969140,6320,6320,6320,6320,205
|
|
20230622,153700,102969140,6320,6320,6320,6320,0
|
|
20230622,153600,102969140,6320,6320,6320,6320,0
|
|
20230622,153500,102969140,6320,6320,6320,6320,0
|
|
20230622,153400,102969140,6320,6320,6320,6320,0
|
|
20230622,153300,102969140,6320,6320,6320,6320,0
|
|
20230622,153200,102969140,6320,6320,6320,6320,0
|
|
20230622,153100,102969140,6320,6320,6320,6320,0
|
|
20230622,153000,102969140,6320,6320,6320,6320,205
|
|
20230622,152900,101673540,6330,6330,6330,6330,0
|
|
20230622,152800,101673540,6330,6330,6330,6330,0
|
|
20230622,152700,101673540,6330,6330,6330,6330,0
|
|
20230622,152600,101673540,6330,6330,6330,6330,0
|
|
20230622,152500,101673540,6330,6330,6330,6330,0
|
|
20230622,152400,101673540,6330,6330,6330,6330,0
|
|
20230622,152300,101673540,6330,6330,6330,6330,0
|
|
20230622,152200,101673540,6330,6330,6330,6330,0
|
|
20230622,152100,101673540,6330,6330,6330,6330,0
|
|
20230622,152000,101673540,6330,6330,6330,6330,0
|
|
20230622,151900,101673540,6330,6330,6330,6330,1
|
|
20230622,151800,101667210,6330,6330,6330,6330,27
|
|
20230622,151700,101496300,6340,6340,6340,6340,0
|
|
20230622,151600,101496300,6340,6340,6340,6340,0
|
|
20230622,151500,101496300,6340,6340,6340,6340,0
|
|
20230622,151400,101496300,6340,6340,6340,6340,1
|
|
20230622,151300,101489960,6340,6340,6340,6340,0
|
|
20230622,151200,101489960,6340,6340,6340,6340,0
|
|
20230622,151100,101489960,6340,6340,6340,6340,2
|
|
20230622,151000,101477280,6330,6330,6330,6330,0
|
|
20230622,150900,101477280,6330,6330,6330,6330,63
|
|
20230622,150800,101078490,6330,6330,6330,6330,3
|
|
20230622,150700,101059500,6330,6330,6330,6330,858
|
|
20230622,150600,95628360,6330,6330,6330,6330,167
|
|
20230622,150500,94571250,6340,6340,6340,6340,100
|
|
20230622,150400,93937250,6340,6340,6340,6340,0
|
|
20230622,150300,93937250,6340,6340,6340,6340,0
|
|
20230622,150200,93937250,6340,6340,6340,6340,3
|
|
20230622,150100,93918230,6340,6340,6340,6340,2
|
|
20230622,150000,93905550,6340,6340,6340,6340,0
|
|
20230622,145900,93905550,6340,6340,6340,6340,10
|
|
20230622,145800,93842150,6340,6340,6340,6340,3
|
|
20230622,145700,93823130,6340,6340,6340,6340,10
|
|
20230622,145600,93759730,6340,6340,6340,6340,0
|
|
20230622,145500,93759730,6340,6340,6340,6340,0
|
|
20230622,145400,93759730,6340,6340,6340,6340,2
|
|
20230622,145300,93747050,6340,6340,6340,6340,0
|
|
20230622,145200,93747050,6340,6340,6340,6340,1
|
|
20230622,145100,93740710,6320,6320,6320,6320,0
|
|
20230622,145000,93740710,6320,6320,6320,6320,0
|
|
20230622,144900,93740710,6320,6320,6320,6320,0
|
|
20230622,144800,93740710,6320,6340,6340,6320,57
|
|
20230622,144700,93380450,6330,6330,6330,6330,0
|
|
20230622,144600,93380450,6330,6330,6330,6330,201
|
|
20230622,144500,92108120,6350,6350,6350,6350,0
|
|
20230622,144400,92108120,6350,6350,6350,6350,0
|
|
20230622,144300,92108120,6350,6350,6350,6350,0
|
|
20230622,144200,92108120,6350,6350,6350,6350,0
|
|
20230622,144100,92108120,6350,6350,6350,6350,0
|
|
20230622,144000,92108120,6350,6350,6350,6350,0
|
|
20230622,143900,92108120,6350,6350,6350,6350,0
|
|
20230622,143800,92108120,6350,6340,6350,6340,3
|
|
20230622,143700,92089090,6340,6340,6340,6340,2
|
|
20230622,143600,92076410,6350,6340,6350,6340,67
|
|
20230622,143500,91651620,6340,6330,6340,6330,4
|
|
20230622,143400,91626290,6330,6330,6330,6330,92
|
|
20230622,143300,91043930,6340,6330,6340,6330,2
|
|
20230622,143200,91031260,6330,6330,6330,6330,20
|
|
20230622,143100,90904660,6330,6330,6330,6330,0
|
|
20230622,143000,90904660,6330,6330,6330,6330,0
|
|
20230622,142900,90904660,6330,6330,6330,6330,660
|
|
20230622,142800,86726860,6340,6340,6340,6340,0
|
|
20230622,142700,86726860,6340,6340,6340,6340,0
|
|
20230622,142600,86726860,6340,6340,6340,6340,0
|
|
20230622,142500,86726860,6340,6340,6340,6340,1
|
|
20230622,142400,86720520,6330,6330,6330,6330,0
|
|
20230622,142300,86720520,6330,6330,6330,6330,0
|
|
20230622,142200,86720520,6330,6330,6330,6330,1057
|
|
20230622,142100,80029710,6340,6340,6340,6340,1
|
|
20230622,142000,80023370,6340,6340,6340,6340,0
|
|
20230622,141900,80023370,6340,6340,6340,6340,0
|
|
20230622,141800,80023370,6340,6340,6340,6340,0
|
|
20230622,141700,80023370,6340,6340,6340,6340,0
|
|
20230622,141600,80023370,6340,6340,6340,6340,1
|
|
20230622,141500,80017030,6340,6340,6340,6340,0
|
|
20230622,141400,80017030,6340,6340,6340,6340,0
|
|
20230622,141300,80017030,6340,6340,6340,6340,1
|
|
20230622,141200,80010690,6330,6330,6340,6330,136
|
|
20230622,141100,79149800,6340,6340,6340,6340,0
|
|
20230622,141000,79149800,6340,6340,6340,6340,427
|
|
20230622,140900,76442620,6340,6340,6340,6340,0
|
|
20230622,140800,76442620,6340,6340,6340,6340,0
|
|
20230622,140700,76442620,6340,6340,6340,6340,3
|
|
20230622,140600,76423600,6360,6360,6360,6360,0
|
|
20230622,140500,76423600,6360,6360,6360,6360,1
|
|
20230622,140400,76417240,6340,6340,6340,6340,80
|
|
20230622,140300,75910040,6360,6360,6360,6360,1
|
|
20230622,140200,75903680,6360,6360,6360,6360,1
|
|
20230622,140100,75897320,6360,6360,6360,6360,1
|
|
20230622,140000,75890960,6340,6340,6340,6340,6
|
|
20230622,135900,75852920,6340,6340,6340,6340,0
|
|
20230622,135800,75852920,6340,6340,6340,6340,0
|
|
20230622,135700,75852920,6340,6340,6340,6340,0
|
|
20230622,135600,75852920,6340,6340,6340,6340,0
|
|
20230622,135500,75852920,6340,6340,6340,6340,0
|
|
20230622,135400,75852920,6340,6340,6340,6340,0
|
|
20230622,135300,75852920,6340,6340,6340,6340,0
|
|
20230622,135200,75852920,6340,6340,6340,6340,0
|
|
20230622,135100,75852920,6340,6340,6340,6340,0
|
|
20230622,135000,75852920,6340,6340,6340,6340,0
|
|
20230622,134900,75852920,6340,6340,6340,6340,0
|
|
20230622,134800,75852920,6340,6340,6340,6340,0
|
|
20230622,134700,75852920,6340,6340,6340,6340,0
|
|
20230622,134600,75852920,6340,6340,6340,6340,0
|
|
20230622,134500,75852920,6340,6340,6340,6340,7
|
|
20230622,134400,75808540,6340,6340,6340,6340,18
|
|
20230622,134300,75694420,6350,6350,6350,6350,0
|
|
20230622,134200,75694420,6350,6350,6350,6350,5
|
|
20230622,134100,75662670,6340,6340,6340,6340,0
|
|
20230622,134000,75662670,6340,6340,6340,6340,0
|
|
20230622,133900,75662670,6340,6340,6340,6340,4
|
|
20230622,133800,75637310,6340,6340,6340,6340,3
|
|
20230622,133700,75618290,6340,6340,6340,6340,0
|
|
20230622,133600,75618290,6340,6340,6340,6340,0
|
|
20230622,133500,75618290,6340,6340,6340,6340,0
|
|
20230622,133400,75618290,6340,6340,6340,6340,0
|
|
20230622,133300,75618290,6340,6350,6350,6340,10
|
|
20230622,133200,75554870,6350,6350,6350,6350,4
|
|
20230622,133100,75529470,6360,6360,6360,6360,0
|
|
20230622,133000,75529470,6360,6360,6360,6360,0
|
|
20230622,132900,75529470,6360,6360,6360,6360,0
|
|
20230622,132800,75529470,6360,6360,6360,6360,0
|
|
20230622,132700,75529470,6360,6360,6360,6360,0
|
|
20230622,132600,75529470,6360,6350,6360,6350,6
|
|
20230622,132500,75491360,6350,6350,6350,6350,150
|
|
20230622,132400,74538860,6360,6360,6360,6360,0
|
|
20230622,132300,74538860,6360,6360,6360,6360,0
|
|
20230622,132200,74538860,6360,6360,6360,6360,1
|
|
20230622,132100,74532500,6360,6360,6360,6360,0
|
|
20230622,132000,74532500,6360,6360,6360,6360,0
|
|
20230622,131900,74532500,6360,6360,6360,6360,0
|
|
20230622,131800,74532500,6360,6360,6360,6360,0
|
|
20230622,131700,74532500,6360,6360,6360,6360,0
|
|
20230622,131600,74532500,6360,6360,6360,6360,0
|
|
20230622,131500,74532500,6360,6360,6360,6360,0
|
|
20230622,131400,74532500,6360,6360,6360,6360,0
|
|
20230622,131300,74532500,6360,6360,6360,6360,0
|
|
20230622,131200,74532500,6360,6360,6360,6360,0
|
|
20230622,131100,74532500,6360,6360,6360,6360,1
|
|
20230622,131000,74526140,6360,6360,6360,6360,0
|
|
20230622,130900,74526140,6360,6360,6360,6360,0
|
|
20230622,130800,74526140,6360,6360,6360,6360,0
|
|
20230622,130700,74526140,6360,6360,6360,6360,0
|
|
20230622,130600,74526140,6360,6360,6360,6360,1
|
|
20230622,130500,74519780,6350,6350,6350,6350,0
|
|
20230622,130400,74519780,6350,6350,6350,6350,0
|
|
20230622,130300,74519780,6350,6350,6350,6350,0
|
|
20230622,130200,74519780,6350,6350,6350,6350,0
|
|
20230622,130100,74519780,6350,6350,6350,6340,5
|
|
20230622,130000,74488060,6360,6340,6360,6330,409
|
|
20230622,125900,71896840,6350,6350,6350,6350,150
|
|
20230622,125800,70944340,6350,6350,6350,6350,1
|
|
20230622,125700,70937990,6350,6350,6350,6350,0
|
|
20230622,125600,70937990,6350,6350,6350,6350,0
|
|
20230622,125500,70937990,6350,6350,6350,6350,0
|
|
20230622,125400,70937990,6350,6350,6350,6350,0
|
|
20230622,125300,70937990,6350,6350,6350,6350,0
|
|
20230622,125200,70937990,6350,6350,6350,6350,7
|
|
20230622,125100,70893540,6350,6350,6350,6350,3
|
|
20230622,125000,70874490,6350,6350,6350,6350,35
|
|
20230622,124900,70652240,6340,6340,6340,6340,0
|
|
20230622,124800,70652240,6340,6340,6340,6340,0
|
|
20230622,124700,70652240,6340,6340,6340,6340,0
|
|
20230622,124600,70652240,6340,6340,6340,6340,0
|
|
20230622,124500,70652240,6340,6340,6340,6340,0
|
|
20230622,124400,70652240,6340,6340,6340,6340,1
|
|
20230622,124300,70645900,6350,6350,6350,6350,0
|
|
20230622,124200,70645900,6350,6350,6350,6350,0
|
|
20230622,124100,70645900,6350,6350,6350,6350,0
|
|
20230622,124000,70645900,6350,6350,6350,6350,0
|
|
20230622,123900,70645900,6350,6350,6350,6350,0
|
|
20230622,123800,70645900,6350,6350,6350,6350,0
|
|
20230622,123700,70645900,6350,6350,6350,6350,1
|
|
20230622,123600,70639550,6340,6340,6340,6340,0
|
|
20230622,123500,70639550,6340,6340,6340,6340,1
|
|
20230622,123400,70633210,6340,6350,6350,6340,14
|
|
20230622,123300,70544350,6350,6350,6350,6350,0
|
|
20230622,123200,70544350,6350,6350,6350,6350,3
|
|
20230622,123100,70525300,6350,6350,6350,6350,1
|
|
20230622,123000,70518950,6330,6330,6330,6330,11
|
|
20230622,122900,70449320,6360,6360,6360,6360,0
|
|
20230622,122800,70449320,6360,6360,6360,6360,12
|
|
20230622,122700,70373000,6360,6360,6360,6360,0
|
|
20230622,122600,70373000,6360,6360,6360,6360,0
|
|
20230622,122500,70373000,6360,6330,6360,6330,12
|
|
20230622,122400,70296980,6330,6330,6330,6330,26
|
|
20230622,122300,70132400,6360,6360,6360,6360,0
|
|
20230622,122200,70132400,6360,6360,6360,6360,0
|
|
20230622,122100,70132400,6360,6360,6360,6360,26
|
|
20230622,122000,69967040,6360,6360,6360,6360,0
|
|
20230622,121900,69967040,6360,6360,6360,6360,0
|
|
20230622,121800,69967040,6360,6360,6360,6360,0
|
|
20230622,121700,69967040,6360,6360,6360,6360,0
|
|
20230622,121600,69967040,6360,6360,6360,6360,0
|
|
20230622,121500,69967040,6360,6360,6360,6360,0
|
|
20230622,121400,69967040,6360,6360,6360,6360,0
|
|
20230622,121300,69967040,6360,6360,6360,6360,0
|
|
20230622,121200,69967040,6360,6360,6360,6360,0
|
|
20230622,121100,69967040,6360,6360,6360,6360,0
|
|
20230622,121000,69967040,6360,6360,6360,6360,0
|
|
20230622,120900,69967040,6360,6360,6360,6360,2
|
|
20230622,120800,69954320,6330,6330,6330,6330,1
|
|
20230622,120700,69947990,6360,6360,6360,6360,0
|
|
20230622,120600,69947990,6360,6360,6360,6360,0
|
|
20230622,120500,69947990,6360,6360,6360,6360,0
|
|
20230622,120400,69947990,6360,6360,6360,6360,1
|
|
20230622,120300,69941630,6330,6330,6330,6330,604
|
|
20230622,120200,66118310,6330,6330,6330,6330,0
|
|
20230622,120100,66118310,6330,6350,6350,6330,570
|
|
20230622,120000,62506110,6360,6360,6360,6360,0
|
|
20230622,115900,62506110,6360,6360,6360,6360,1
|
|
20230622,115800,62499750,6350,6350,6350,6350,0
|
|
20230622,115700,62499750,6350,6350,6350,6350,0
|
|
20230622,115600,62499750,6350,6350,6350,6350,0
|
|
20230622,115500,62499750,6350,6350,6350,6350,1
|
|
20230622,115400,62493400,6360,6360,6360,6360,0
|
|
20230622,115300,62493400,6360,6360,6360,6360,0
|
|
20230622,115200,62493400,6360,6360,6360,6360,2
|
|
20230622,115100,62480680,6350,6350,6350,6350,0
|
|
20230622,115000,62480680,6350,6350,6350,6350,0
|
|
20230622,114900,62480680,6350,6350,6350,6350,0
|
|
20230622,114800,62480680,6350,6350,6350,6350,13
|
|
20230622,114700,62398130,6350,6350,6350,6350,0
|
|
20230622,114600,62398130,6350,6350,6350,6350,0
|
|
20230622,114500,62398130,6350,6350,6350,6350,0
|
|
20230622,114400,62398130,6350,6350,6350,6350,0
|
|
20230622,114300,62398130,6350,6350,6350,6350,0
|
|
20230622,114200,62398130,6350,6350,6350,6350,4
|
|
20230622,114100,62372730,6360,6360,6360,6360,0
|
|
20230622,114000,62372730,6360,6360,6360,6360,0
|
|
20230622,113900,62372730,6360,6360,6360,6360,0
|
|
20230622,113800,62372730,6360,6360,6360,6360,0
|
|
20230622,113700,62372730,6360,6360,6360,6360,0
|
|
20230622,113600,62372730,6360,6360,6360,6360,0
|
|
20230622,113500,62372730,6360,6360,6360,6360,0
|
|
20230622,113400,62372730,6360,6360,6360,6360,0
|
|
20230622,113300,62372730,6360,6360,6360,6360,0
|
|
20230622,113200,62372730,6360,6360,6360,6360,0
|
|
20230622,113100,62372730,6360,6360,6360,6360,0
|
|
20230622,113000,62372730,6360,6360,6360,6360,1
|
|
20230622,112900,62366370,6350,6350,6350,6350,0
|
|
20230622,112800,62366370,6350,6350,6350,6350,0
|
|
20230622,112700,62366370,6350,6350,6350,6350,0
|
|
20230622,112600,62366370,6350,6350,6350,6350,0
|
|
20230622,112500,62366370,6350,6350,6350,6350,1
|
|
20230622,112400,62360020,6360,6360,6360,6360,0
|
|
20230622,112300,62360020,6360,6350,6360,6350,51
|
|
20230622,112200,62036160,6340,6340,6340,6340,90
|
|
20230622,112100,61465560,6350,6350,6350,6350,0
|
|
20230622,112000,61465560,6350,6350,6350,6350,0
|
|
20230622,111900,61465560,6350,6350,6350,6350,0
|
|
20230622,111800,61465560,6350,6350,6350,6350,0
|
|
20230622,111700,61465560,6350,6350,6350,6350,652
|
|
20230622,111600,57325360,6350,6350,6350,6350,0
|
|
20230622,111500,57325360,6350,6340,6350,6340,176
|
|
20230622,111400,56209510,6340,6340,6340,6340,71
|
|
20230622,111300,55759370,6340,6340,6340,6340,0
|
|
20230622,111200,55759370,6340,6340,6340,6340,394
|
|
20230622,111100,53261410,6350,6350,6350,6350,0
|
|
20230622,111000,53261410,6350,6350,6350,6350,1
|
|
20230622,110900,53255060,6340,6340,6340,6340,0
|
|
20230622,110800,53255060,6340,6340,6340,6340,7
|
|
20230622,110700,53210680,6350,6350,6350,6350,0
|
|
20230622,110600,53210680,6350,6350,6350,6350,0
|
|
20230622,110500,53210680,6350,6350,6350,6350,0
|
|
20230622,110400,53210680,6350,6350,6350,6350,0
|
|
20230622,110300,53210680,6350,6350,6350,6350,0
|
|
20230622,110200,53210680,6350,6350,6350,6350,14
|
|
20230622,110100,53121780,6350,6350,6350,6350,1
|
|
20230622,110000,53115430,6350,6350,6350,6350,0
|
|
20230622,105900,53115430,6350,6350,6350,6350,0
|
|
20230622,105800,53115430,6350,6350,6350,6350,0
|
|
20230622,105700,53115430,6350,6350,6350,6350,6
|
|
20230622,105600,53077330,6350,6350,6350,6350,0
|
|
20230622,105500,53077330,6350,6340,6350,6340,2
|
|
20230622,105400,53064640,6350,6350,6350,6350,0
|
|
20230622,105300,53064640,6350,6350,6350,6350,0
|
|
20230622,105200,53064640,6350,6350,6350,6350,0
|
|
20230622,105100,53064640,6350,6350,6350,6350,1
|
|
20230622,105000,53058290,6350,6350,6350,6350,0
|
|
20230622,104900,53058290,6350,6350,6350,6350,3
|
|
20230622,104800,53039240,6350,6350,6350,6350,1
|
|
20230622,104700,53032890,6350,6350,6350,6350,0
|
|
20230622,104600,53032890,6350,6350,6350,6350,0
|
|
20230622,104500,53032890,6350,6350,6350,6350,0
|
|
20230622,104400,53032890,6350,6350,6350,6350,0
|
|
20230622,104300,53032890,6350,6350,6350,6350,0
|
|
20230622,104200,53032890,6350,6350,6350,6350,0
|
|
20230622,104100,53032890,6350,6350,6350,6350,297
|
|
20230622,104000,51146940,6360,6360,6360,6360,10
|
|
20230622,103900,51083340,6360,6360,6360,6360,10
|
|
20230622,103800,51019740,6360,6360,6360,6360,0
|
|
20230622,103700,51019740,6360,6360,6360,6360,0
|
|
20230622,103600,51019740,6360,6360,6360,6360,2
|
|
20230622,103500,51007020,6350,6350,6350,6350,0
|
|
20230622,103400,51007020,6350,6350,6350,6350,0
|
|
20230622,103300,51007020,6350,6350,6350,6350,13
|
|
20230622,103200,50924470,6350,6350,6350,6350,264
|
|
20230622,103100,49248070,6370,6370,6370,6370,0
|
|
20230622,103000,49248070,6370,6370,6370,6370,0
|
|
20230622,102900,49248070,6370,6370,6370,6370,0
|
|
20230622,102800,49248070,6370,6370,6370,6370,0
|
|
20230622,102700,49248070,6370,6370,6370,6370,0
|
|
20230622,102600,49248070,6370,6370,6370,6370,0
|
|
20230622,102500,49248070,6370,6370,6370,6370,0
|
|
20230622,102400,49248070,6370,6370,6370,6370,1
|
|
20230622,102300,49241700,6350,6350,6350,6350,0
|
|
20230622,102200,49241700,6350,6350,6350,6350,0
|
|
20230622,102100,49241700,6350,6350,6350,6350,0
|
|
20230622,102000,49241700,6350,6350,6350,6350,0
|
|
20230622,101900,49241700,6350,6350,6350,6350,0
|
|
20230622,101800,49241700,6350,6350,6350,6350,0
|
|
20230622,101700,49241700,6350,6350,6350,6350,0
|
|
20230622,101600,49241700,6350,6370,6370,6350,33
|
|
20230622,101500,49031800,6370,6370,6370,6370,5
|
|
20230622,101400,48999950,6370,6370,6370,6370,0
|
|
20230622,101300,48999950,6370,6370,6370,6370,0
|
|
20230622,101200,48999950,6370,6370,6370,6370,0
|
|
20230622,101100,48999950,6370,6370,6370,6370,0
|
|
20230622,101000,48999950,6370,6370,6370,6370,1
|
|
20230622,100900,48993580,6370,6370,6370,6370,0
|
|
20230622,100800,48993580,6370,6370,6370,6370,0
|
|
20230622,100700,48993580,6370,6370,6370,6370,0
|
|
20230622,100600,48993580,6370,6370,6370,6370,0
|
|
20230622,100500,48993580,6370,6370,6370,6370,0
|
|
20230622,100400,48993580,6370,6370,6370,6370,0
|
|
20230622,100300,48993580,6370,6370,6370,6370,0
|
|
20230622,100200,48993580,6370,6370,6370,6370,0
|
|
20230622,100100,48993580,6370,6370,6370,6370,0
|
|
20230622,100000,48993580,6370,6370,6370,6370,4
|
|
20230622,095900,48968100,6370,6370,6370,6370,0
|
|
20230622,095800,48968100,6370,6370,6370,6370,0
|
|
20230622,095700,48968100,6370,6370,6370,6370,1
|
|
20230622,095600,48961730,6340,6340,6340,6340,0
|
|
20230622,095500,48961730,6340,6370,6370,6340,101
|
|
20230622,095400,48318390,6370,6370,6370,6370,0
|
|
20230622,095300,48318390,6370,6370,6370,6370,0
|
|
20230622,095200,48318390,6370,6370,6370,6370,1
|
|
20230622,095100,48312020,6370,6370,6370,6370,0
|
|
20230622,095000,48312020,6370,6370,6370,6370,0
|
|
20230622,094900,48312020,6370,6370,6370,6370,0
|
|
20230622,094800,48312020,6370,6370,6370,6370,1
|
|
20230622,094700,48305650,6350,6360,6360,6350,369
|
|
20230622,094600,45962490,6380,6380,6380,6380,40
|
|
20230622,094500,45707290,6380,6380,6380,6380,1
|
|
20230622,094400,45700910,6370,6360,6380,6350,501
|
|
20230622,094300,42517770,6370,6370,6370,6370,1
|
|
20230622,094200,42511400,6380,6370,6390,6370,211
|
|
20230622,094100,41167010,6360,6360,6360,6360,0
|
|
20230622,094000,41167010,6360,6350,6360,6350,22
|
|
20230622,093900,41027200,6370,6370,6370,6370,1
|
|
20230622,093800,41020830,6370,6370,6370,6370,310
|
|
20230622,093700,39046130,6370,6370,6370,6370,0
|
|
20230622,093600,39046130,6370,6370,6370,6370,1
|
|
20230622,093500,39039760,6330,6320,6330,6320,201
|
|
20230622,093400,37767450,6330,6340,6340,6330,1450
|
|
20230622,093300,28588910,6340,6340,6340,6340,11
|
|
20230622,093200,28519170,6340,6340,6340,6340,50
|
|
20230622,093100,28202170,6380,6380,6380,6380,1
|
|
20230622,093000,28195790,6370,6330,6370,6330,3
|
|
20230622,092900,28176750,6340,6340,6340,6340,0
|
|
20230622,092800,28176750,6340,6340,6340,6340,8
|
|
20230622,092700,28126030,6340,6340,6340,6340,231
|
|
20230622,092600,26661490,6340,6340,6340,6340,90
|
|
20230622,092500,26090890,6340,6340,6340,6340,3
|
|
20230622,092400,26071870,6360,6360,6360,6360,10
|
|
20230622,092300,26008270,6380,6380,6380,6380,0
|
|
20230622,092200,26008270,6380,6380,6380,6380,0
|
|
20230622,092100,26008270,6380,6380,6380,6380,2
|
|
20230622,092000,25995510,6390,6390,6390,6390,44
|
|
20230622,091900,25714350,6390,6390,6390,6390,1
|
|
20230622,091800,25707960,6390,6390,6390,6390,0
|
|
20230622,091700,25707960,6390,6390,6390,6390,0
|
|
20230622,091600,25707960,6390,6390,6390,6390,0
|
|
20230622,091500,25707960,6390,6390,6390,6390,71
|
|
20230622,091400,25254270,6390,6390,6390,6390,5
|
|
20230622,091300,25222320,6380,6360,6380,6360,2318
|
|
20230622,091200,10449320,6360,6360,6360,6360,0
|
|
20230622,091100,10449320,6360,6360,6360,6360,10
|
|
20230622,091000,10385720,6360,6360,6360,6360,4
|
|
20230622,090900,10360280,6350,6350,6350,6350,0
|
|
20230622,090800,10360280,6350,6350,6350,6350,11
|
|
20230622,090700,10290430,6350,6350,6350,6350,0
|
|
20230622,090600,10290430,6350,6350,6350,6350,0
|
|
20230622,090500,10290430,6350,6350,6350,6350,383
|
|
20230622,090400,7858380,6350,6340,6350,6340,15
|
|
20230622,090300,7763270,6370,6370,6370,6370,0
|
|
20230622,090200,7763270,6370,6340,6370,6340,52
|
|
20230622,090100,7433560,6340,6340,6340,6340,927
|
|
20230622,090000,1556380,6350,6360,6360,6350,245
|