648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194500,581373460,9110,9110,9110,9110,294
|
|
20230620,194400,581373460,9110,9110,9110,9110,0
|
|
20230620,194300,581373460,9110,9110,9110,9110,0
|
|
20230620,194200,581373460,9110,9110,9110,9110,0
|
|
20230620,194100,581373460,9110,9110,9110,9110,0
|
|
20230620,194000,581373460,9110,9110,9110,9110,0
|
|
20230620,193900,581373460,9110,9110,9110,9110,0
|
|
20230620,193800,581373460,9110,9110,9110,9110,0
|
|
20230620,193700,581373460,9110,9110,9110,9110,0
|
|
20230620,193600,581373460,9110,9110,9110,9110,0
|
|
20230620,193500,581373460,9110,9110,9110,9110,0
|
|
20230620,193400,581373460,9110,9110,9110,9110,0
|
|
20230620,193300,581373460,9110,9110,9110,9110,0
|
|
20230620,193200,581373460,9110,9110,9110,9110,0
|
|
20230620,193100,581373460,9110,9110,9110,9110,0
|
|
20230620,193000,581373460,9110,9110,9110,9110,0
|
|
20230620,192900,581373460,9110,9110,9110,9110,0
|
|
20230620,192800,581373460,9110,9110,9110,9110,0
|
|
20230620,192700,581373460,9110,9110,9110,9110,0
|
|
20230620,192600,581373460,9110,9110,9110,9110,0
|
|
20230620,192500,581373460,9110,9110,9110,9110,0
|
|
20230620,192400,581373460,9110,9110,9110,9110,0
|
|
20230620,192300,581373460,9110,9110,9110,9110,0
|
|
20230620,192200,581373460,9110,9110,9110,9110,0
|
|
20230620,192100,581373460,9110,9110,9110,9110,0
|
|
20230620,192000,581373460,9110,9110,9110,9110,0
|
|
20230620,191900,581373460,9110,9110,9110,9110,0
|
|
20230620,191800,581373460,9110,9110,9110,9110,0
|
|
20230620,191700,581373460,9110,9110,9110,9110,0
|
|
20230620,191600,581373460,9110,9110,9110,9110,0
|
|
20230620,191500,581373460,9110,9110,9110,9110,294
|
|
20230620,191400,581373460,9110,9110,9110,9110,0
|
|
20230620,191300,581373460,9110,9110,9110,9110,0
|
|
20230620,191200,581373460,9110,9110,9110,9110,0
|
|
20230620,191100,581373460,9110,9110,9110,9110,0
|
|
20230620,191000,581373460,9110,9110,9110,9110,0
|
|
20230620,190900,581373460,9110,9110,9110,9110,0
|
|
20230620,190800,581373460,9110,9110,9110,9110,0
|
|
20230620,190700,581373460,9110,9110,9110,9110,0
|
|
20230620,190600,581373460,9110,9110,9110,9110,0
|
|
20230620,190500,581373460,9110,9110,9110,9110,0
|
|
20230620,190400,581373460,9110,9110,9110,9110,0
|
|
20230620,190300,581373460,9110,9110,9110,9110,0
|
|
20230620,190200,581373460,9110,9110,9110,9110,0
|
|
20230620,190100,581373460,9110,9110,9110,9110,0
|
|
20230620,190000,581373460,9110,9110,9110,9110,0
|
|
20230620,185900,581373460,9110,9110,9110,9110,0
|
|
20230620,185800,581373460,9110,9110,9110,9110,0
|
|
20230620,185700,581373460,9110,9110,9110,9110,0
|
|
20230620,185600,581373460,9110,9110,9110,9110,0
|
|
20230620,185500,581373460,9110,9110,9110,9110,0
|
|
20230620,185400,581373460,9110,9110,9110,9110,0
|
|
20230620,185300,581373460,9110,9110,9110,9110,0
|
|
20230620,185200,581373460,9110,9110,9110,9110,0
|
|
20230620,185100,581373460,9110,9110,9110,9110,0
|
|
20230620,185000,581373460,9110,9110,9110,9110,0
|
|
20230620,184900,581373460,9110,9110,9110,9110,0
|
|
20230620,184800,581373460,9110,9110,9110,9110,0
|
|
20230620,184700,581373460,9110,9110,9110,9110,0
|
|
20230620,184600,581373460,9110,9110,9110,9110,0
|
|
20230620,184500,581373460,9110,9110,9110,9110,294
|
|
20230620,184400,581373460,9110,9110,9110,9110,0
|
|
20230620,184300,581373460,9110,9110,9110,9110,0
|
|
20230620,184200,581373460,9110,9110,9110,9110,0
|
|
20230620,184100,581373460,9110,9110,9110,9110,0
|
|
20230620,184000,581373460,9110,9110,9110,9110,0
|
|
20230620,183900,581373460,9110,9110,9110,9110,0
|
|
20230620,183800,581373460,9110,9110,9110,9110,0
|
|
20230620,183700,581373460,9110,9110,9110,9110,0
|
|
20230620,183600,581373460,9110,9110,9110,9110,0
|
|
20230620,183500,581373460,9110,9110,9110,9110,0
|
|
20230620,183400,581373460,9110,9110,9110,9110,0
|
|
20230620,183300,581373460,9110,9110,9110,9110,0
|
|
20230620,183200,581373460,9110,9110,9110,9110,0
|
|
20230620,183100,581373460,9110,9110,9110,9110,0
|
|
20230620,183000,581373460,9110,9110,9110,9110,0
|
|
20230620,182900,581373460,9110,9110,9110,9110,0
|
|
20230620,182800,581373460,9110,9110,9110,9110,0
|
|
20230620,182700,581373460,9110,9110,9110,9110,0
|
|
20230620,182600,581373460,9110,9110,9110,9110,0
|
|
20230620,182500,581373460,9110,9110,9110,9110,0
|
|
20230620,182400,581373460,9110,9110,9110,9110,0
|
|
20230620,182300,581373460,9110,9110,9110,9110,0
|
|
20230620,182200,581373460,9110,9110,9110,9110,0
|
|
20230620,182100,581373460,9110,9110,9110,9110,0
|
|
20230620,182000,581373460,9110,9110,9110,9110,0
|
|
20230620,181900,581373460,9110,9110,9110,9110,0
|
|
20230620,181800,581373460,9110,9110,9110,9110,0
|
|
20230620,181700,581373460,9110,9110,9110,9110,0
|
|
20230620,181600,581373460,9110,9110,9110,9110,0
|
|
20230620,181500,581373460,9110,9110,9110,9110,294
|
|
20230620,181400,581373460,9110,9110,9110,9110,0
|
|
20230620,181300,581373460,9110,9110,9110,9110,0
|
|
20230620,181200,581373460,9110,9110,9110,9110,0
|
|
20230620,181100,581373460,9110,9110,9110,9110,0
|
|
20230620,181000,581373460,9110,9110,9110,9110,0
|
|
20230620,180900,581373460,9110,9110,9110,9110,0
|
|
20230620,180800,581373460,9110,9110,9110,9110,0
|
|
20230620,180700,581373460,9110,9110,9110,9110,0
|
|
20230620,180600,581373460,9110,9110,9110,9110,0
|
|
20230620,180500,581373460,9110,9110,9110,9110,0
|
|
20230620,180400,581373460,9110,9110,9110,9110,0
|
|
20230620,180300,581373460,9110,9110,9110,9110,0
|
|
20230620,180200,581373460,9110,9110,9110,9110,0
|
|
20230620,180100,581373460,9110,9110,9110,9110,0
|
|
20230620,180000,581373460,9110,9110,9110,9110,0
|
|
20230620,175900,581373460,9110,9110,9110,9110,0
|
|
20230620,175800,581373460,9110,9110,9110,9110,0
|
|
20230620,175700,581373460,9110,9110,9110,9110,0
|
|
20230620,175600,581373460,9110,9110,9110,9110,0
|
|
20230620,175500,581373460,9110,9110,9110,9110,0
|
|
20230620,175400,581373460,9110,9110,9110,9110,0
|
|
20230620,175300,581373460,9110,9110,9110,9110,0
|
|
20230620,175200,581373460,9110,9110,9110,9110,0
|
|
20230620,175100,581373460,9110,9110,9110,9110,0
|
|
20230620,175000,581373460,9110,9110,9110,9110,0
|
|
20230620,174900,581373460,9110,9110,9110,9110,0
|
|
20230620,174800,581373460,9110,9110,9110,9110,0
|
|
20230620,174700,581373460,9110,9110,9110,9110,0
|
|
20230620,174600,581373460,9110,9110,9110,9110,0
|
|
20230620,174500,581373460,9110,9110,9110,9110,294
|
|
20230620,174400,581373460,9110,9110,9110,9110,0
|
|
20230620,174300,581373460,9110,9110,9110,9110,0
|
|
20230620,174200,581373460,9110,9110,9110,9110,0
|
|
20230620,174100,581373460,9110,9110,9110,9110,0
|
|
20230620,174000,581373460,9110,9110,9110,9110,0
|
|
20230620,173900,581373460,9110,9110,9110,9110,0
|
|
20230620,173800,581373460,9110,9110,9110,9110,0
|
|
20230620,173700,581373460,9110,9110,9110,9110,0
|
|
20230620,173600,581373460,9110,9110,9110,9110,0
|
|
20230620,173500,581373460,9110,9110,9110,9110,0
|
|
20230620,173400,581373460,9110,9110,9110,9110,0
|
|
20230620,173300,581373460,9110,9110,9110,9110,0
|
|
20230620,173200,581373460,9110,9110,9110,9110,0
|
|
20230620,173100,581373460,9110,9110,9110,9110,0
|
|
20230620,173000,581373460,9110,9110,9110,9110,0
|
|
20230620,172900,581373460,9110,9110,9110,9110,0
|
|
20230620,172800,581373460,9110,9110,9110,9110,0
|
|
20230620,172700,581373460,9110,9110,9110,9110,0
|
|
20230620,172600,581373460,9110,9110,9110,9110,0
|
|
20230620,172500,581373460,9110,9110,9110,9110,0
|
|
20230620,172400,581373460,9110,9110,9110,9110,0
|
|
20230620,172300,581373460,9110,9110,9110,9110,0
|
|
20230620,172200,581373460,9110,9110,9110,9110,0
|
|
20230620,172100,581373460,9110,9110,9110,9110,0
|
|
20230620,172000,581373460,9110,9110,9110,9110,0
|
|
20230620,171900,581373460,9110,9110,9110,9110,0
|
|
20230620,171800,581373460,9110,9110,9110,9110,0
|
|
20230620,171700,581373460,9110,9110,9110,9110,0
|
|
20230620,171600,581373460,9110,9110,9110,9110,0
|
|
20230620,171500,581373460,9110,9110,9110,9110,294
|
|
20230620,171400,581373460,9110,9110,9110,9110,0
|
|
20230620,171300,581373460,9110,9110,9110,9110,0
|
|
20230620,171200,581373460,9110,9110,9110,9110,0
|
|
20230620,171100,581373460,9110,9110,9110,9110,0
|
|
20230620,171000,581373460,9110,9110,9110,9110,0
|
|
20230620,170900,581373460,9110,9110,9110,9110,0
|
|
20230620,170800,581373460,9110,9110,9110,9110,0
|
|
20230620,170700,581373460,9110,9110,9110,9110,0
|
|
20230620,170600,581373460,9110,9110,9110,9110,0
|
|
20230620,170500,581373460,9110,9110,9110,9110,0
|
|
20230620,170400,581373460,9110,9110,9110,9110,0
|
|
20230620,170300,581373460,9110,9110,9110,9110,0
|
|
20230620,170200,581373460,9110,9110,9110,9110,0
|
|
20230620,170100,581373460,9110,9110,9110,9110,0
|
|
20230620,170000,581373460,9110,9110,9110,9110,0
|
|
20230620,165900,581373460,9110,9110,9110,9110,0
|
|
20230620,165800,581373460,9110,9110,9110,9110,0
|
|
20230620,165700,581373460,9110,9110,9110,9110,0
|
|
20230620,165600,581373460,9110,9110,9110,9110,0
|
|
20230620,165500,581373460,9110,9110,9110,9110,0
|
|
20230620,165400,581373460,9110,9110,9110,9110,0
|
|
20230620,165300,581373460,9110,9110,9110,9110,0
|
|
20230620,165200,581373460,9110,9110,9110,9110,0
|
|
20230620,165100,581373460,9110,9110,9110,9110,0
|
|
20230620,165000,581373460,9110,9110,9110,9110,0
|
|
20230620,164900,581373460,9110,9110,9110,9110,0
|
|
20230620,164800,581373460,9110,9110,9110,9110,0
|
|
20230620,164700,581373460,9110,9110,9110,9110,0
|
|
20230620,164600,581373460,9110,9110,9110,9110,0
|
|
20230620,164500,581373460,9110,9110,9110,9110,294
|
|
20230620,164400,581373460,9110,9110,9110,9110,0
|
|
20230620,164300,581373460,9110,9110,9110,9110,0
|
|
20230620,164200,581373460,9110,9110,9110,9110,0
|
|
20230620,164100,581373460,9110,9110,9110,9110,0
|
|
20230620,164000,581373460,9110,9110,9110,9110,0
|
|
20230620,163900,581373460,9110,9110,9110,9110,0
|
|
20230620,163800,581373460,9110,9110,9110,9110,0
|
|
20230620,163700,581373460,9110,9110,9110,9110,0
|
|
20230620,163600,581373460,9110,9110,9110,9110,0
|
|
20230620,163500,581373460,9110,9110,9110,9110,0
|
|
20230620,163400,581373460,9110,9110,9110,9110,0
|
|
20230620,163300,581373460,9110,9110,9110,9110,0
|
|
20230620,163200,581373460,9110,9110,9110,9110,0
|
|
20230620,163100,581373460,9110,9110,9110,9110,0
|
|
20230620,163000,581373460,9110,9110,9110,9110,0
|
|
20230620,162900,581373460,9110,9110,9110,9110,0
|
|
20230620,162800,581373460,9110,9110,9110,9110,0
|
|
20230620,162700,581373460,9110,9110,9110,9110,0
|
|
20230620,162600,581373460,9110,9110,9110,9110,0
|
|
20230620,162500,581373460,9110,9110,9110,9110,0
|
|
20230620,162400,581373460,9110,9110,9110,9110,0
|
|
20230620,162300,581373460,9110,9110,9110,9110,0
|
|
20230620,162200,581373460,9110,9110,9110,9110,0
|
|
20230620,162100,581373460,9110,9110,9110,9110,0
|
|
20230620,162000,581373460,9110,9110,9110,9110,0
|
|
20230620,161900,581373460,9110,9110,9110,9110,0
|
|
20230620,161800,581373460,9110,9110,9110,9110,0
|
|
20230620,161700,581373460,9110,9110,9110,9110,0
|
|
20230620,161600,581373460,9110,9110,9110,9110,0
|
|
20230620,161500,581373460,9110,9110,9110,9110,294
|
|
20230620,161400,581373460,9110,9110,9110,9110,0
|
|
20230620,161300,581373460,9110,9110,9110,9110,0
|
|
20230620,161200,581373460,9110,9110,9110,9110,0
|
|
20230620,161100,581373460,9110,9110,9110,9110,0
|
|
20230620,161000,581373460,9110,9110,9110,9110,0
|
|
20230620,160900,581373460,9110,9110,9110,9110,0
|
|
20230620,160800,581373460,9110,9110,9110,9110,0
|
|
20230620,160700,581373460,9110,9110,9110,9110,0
|
|
20230620,160600,581373460,9110,9110,9110,9110,0
|
|
20230620,160500,581373460,9110,9110,9110,9110,0
|
|
20230620,160400,581373460,9110,9110,9110,9110,0
|
|
20230620,160300,581373460,9110,9110,9110,9110,0
|
|
20230620,160200,581373460,9110,9110,9110,9110,0
|
|
20230620,160100,581373460,9110,9110,9110,9110,0
|
|
20230620,160000,581373460,9110,9110,9110,9110,0
|
|
20230620,155900,581373460,9110,9110,9110,9110,0
|
|
20230620,155800,581373460,9110,9110,9110,9110,0
|
|
20230620,155700,581373460,9110,9110,9110,9110,0
|
|
20230620,155600,581373460,9110,9110,9110,9110,0
|
|
20230620,155500,581373460,9110,9110,9110,9110,0
|
|
20230620,155400,581373460,9110,9110,9110,9110,0
|
|
20230620,155300,581373460,9110,9110,9110,9110,0
|
|
20230620,155200,581373460,9110,9110,9110,9110,0
|
|
20230620,155100,581373460,9110,9110,9110,9110,0
|
|
20230620,155000,581373460,9110,9110,9110,9110,0
|
|
20230620,154900,581373460,9110,9110,9110,9110,0
|
|
20230620,154800,581373460,9110,9110,9110,9110,0
|
|
20230620,154700,581373460,9110,9110,9110,9110,0
|
|
20230620,154600,581373460,9110,9110,9110,9110,0
|
|
20230620,154500,581373460,9110,9110,9110,9110,294
|
|
20230620,154400,581373460,9110,9110,9110,9110,0
|
|
20230620,154300,581373460,9110,9110,9110,9110,0
|
|
20230620,154200,581373460,9110,9110,9110,9110,0
|
|
20230620,154100,581373460,9110,9110,9110,9110,0
|
|
20230620,154000,581373460,9110,9110,9110,9110,0
|
|
20230620,153900,581373460,9110,9110,9110,9110,0
|
|
20230620,153800,581373460,9110,9110,9110,9110,0
|
|
20230620,153700,581373460,9110,9110,9110,9110,0
|
|
20230620,153600,581373460,9110,9110,9110,9110,0
|
|
20230620,153500,581373460,9110,9110,9110,9110,0
|
|
20230620,153400,581373460,9110,9110,9110,9110,0
|
|
20230620,153300,581373460,9110,9110,9110,9110,0
|
|
20230620,153200,581373460,9110,9110,9110,9110,0
|
|
20230620,153100,581373460,9110,9110,9110,9110,0
|
|
20230620,153000,581373460,9110,9110,9110,9110,294
|
|
20230620,152900,578695120,9070,9070,9070,9070,0
|
|
20230620,152800,578695120,9070,9070,9070,9070,0
|
|
20230620,152700,578695120,9070,9070,9070,9070,0
|
|
20230620,152600,578695120,9070,9070,9070,9070,0
|
|
20230620,152500,578695120,9070,9070,9070,9070,0
|
|
20230620,152400,578695120,9070,9070,9070,9070,0
|
|
20230620,152300,578695120,9070,9070,9070,9070,0
|
|
20230620,152200,578695120,9070,9070,9070,9070,0
|
|
20230620,152100,578695120,9070,9070,9070,9070,0
|
|
20230620,152000,578695120,9070,9070,9070,9070,0
|
|
20230620,151900,578695120,9070,9070,9080,9070,355
|
|
20230620,151800,575475250,9070,9070,9070,9070,0
|
|
20230620,151700,575475250,9070,9070,9070,9070,59
|
|
20230620,151600,574940120,9070,9080,9080,9070,26
|
|
20230620,151500,574704290,9070,9070,9070,9070,7
|
|
20230620,151400,574640800,9060,9070,9070,9060,2031
|
|
20230620,151300,556239630,9070,9070,9070,9070,0
|
|
20230620,151200,556239630,9070,9070,9070,9070,0
|
|
20230620,151100,556239630,9070,9070,9070,9070,511
|
|
20230620,151000,551604860,9070,9070,9070,9070,289
|
|
20230620,150900,548983630,9110,9110,9110,9110,100
|
|
20230620,150800,548072630,9110,9110,9110,9110,0
|
|
20230620,150700,548072630,9110,9110,9110,9110,0
|
|
20230620,150600,548072630,9110,9110,9110,9110,10
|
|
20230620,150500,547981530,9110,9110,9110,9110,0
|
|
20230620,150400,547981530,9110,9110,9110,9110,2
|
|
20230620,150300,547963310,9110,9110,9110,9110,1
|
|
20230620,150200,547954200,9060,9060,9060,9060,181
|
|
20230620,150100,546314340,9050,9050,9050,9050,145
|
|
20230620,150000,545002090,9060,9070,9070,9060,2630
|
|
20230620,145900,521170460,9070,9070,9070,9070,0
|
|
20230620,145800,521170460,9070,9070,9070,9070,35
|
|
20230620,145700,520853010,9080,9080,9080,9080,0
|
|
20230620,145600,520853010,9080,9070,9080,9070,519
|
|
20230620,145500,516145490,9080,9080,9080,9080,50
|
|
20230620,145400,515691490,9080,9080,9080,9080,182
|
|
20230620,145300,514038930,9080,9080,9080,9080,3
|
|
20230620,145200,514011690,9080,9080,9080,9080,0
|
|
20230620,145100,514011690,9080,9080,9080,9080,0
|
|
20230620,145000,514011690,9080,9080,9080,9080,273
|
|
20230620,144900,511532850,9080,9080,9080,9080,0
|
|
20230620,144800,511532850,9080,9080,9080,9080,4
|
|
20230620,144700,511496530,9080,9080,9080,9080,0
|
|
20230620,144600,511496530,9080,9080,9080,9080,0
|
|
20230620,144500,511496530,9080,9080,9080,9080,17
|
|
20230620,144400,511342170,9100,9100,9100,9100,0
|
|
20230620,144300,511342170,9100,9100,9100,9100,0
|
|
20230620,144200,511342170,9100,9100,9100,9100,318
|
|
20230620,144100,508448370,9120,9120,9120,9120,0
|
|
20230620,144000,508448370,9120,9120,9120,9120,1
|
|
20230620,143900,508439250,9110,9110,9110,9110,1
|
|
20230620,143800,508430140,9090,9090,9090,9090,6
|
|
20230620,143700,508375600,9090,9090,9090,9090,0
|
|
20230620,143600,508375600,9090,9090,9090,9090,21
|
|
20230620,143500,508184710,9120,9120,9120,9120,0
|
|
20230620,143400,508184710,9120,9120,9120,9120,0
|
|
20230620,143300,508184710,9120,9120,9120,9120,39
|
|
20230620,143200,507829030,9120,9120,9120,9120,395
|
|
20230620,143100,504226630,9120,9120,9120,9120,725
|
|
20230620,143000,497614630,9120,9120,9120,9120,0
|
|
20230620,142900,497614630,9120,9120,9120,9120,6
|
|
20230620,142800,497559910,9120,9120,9120,9120,3
|
|
20230620,142700,497532550,9120,9120,9120,9120,1443
|
|
20230620,142600,484372390,9120,9120,9120,9120,0
|
|
20230620,142500,484372390,9120,9120,9120,9120,0
|
|
20230620,142400,484372390,9120,9120,9120,9120,1500
|
|
20230620,142300,470692390,9120,9120,9120,9120,1592
|
|
20230620,142200,456173350,9130,9110,9130,9110,5107
|
|
20230620,142100,409600810,9120,9090,9120,9090,3000
|
|
20230620,142000,382271890,9050,9050,9050,9050,0
|
|
20230620,141900,382271890,9050,9050,9050,9050,378
|
|
20230620,141800,378850990,9040,9040,9040,9040,37
|
|
20230620,141700,378516510,9040,9040,9040,9040,790
|
|
20230620,141600,371374910,9040,9040,9040,9040,261
|
|
20230620,141500,369015470,9050,9050,9050,9050,0
|
|
20230620,141400,369015470,9050,9050,9050,9050,20
|
|
20230620,141300,368834470,9050,9050,9050,9050,102
|
|
20230620,141200,367911370,9070,9070,9070,9070,0
|
|
20230620,141100,367911370,9070,9070,9070,9070,0
|
|
20230620,141000,367911370,9070,9070,9070,9070,0
|
|
20230620,140900,367911370,9070,9070,9070,9070,0
|
|
20230620,140800,367911370,9070,9070,9070,9070,151
|
|
20230620,140700,366541800,9070,9070,9070,9070,0
|
|
20230620,140600,366541800,9070,9070,9070,9070,20
|
|
20230620,140500,366360400,9070,9070,9070,9070,2
|
|
20230620,140400,366342260,9070,9060,9070,9060,102
|
|
20230620,140300,365417140,9070,9070,9070,9070,0
|
|
20230620,140200,365417140,9070,9070,9070,9070,0
|
|
20230620,140100,365417140,9070,9070,9070,9070,1
|
|
20230620,140000,365408070,9030,9040,9040,9030,1013
|
|
20230620,135900,356259920,9040,9040,9040,9040,0
|
|
20230620,135800,356259920,9040,9040,9040,9040,0
|
|
20230620,135700,356259920,9040,9040,9040,9040,0
|
|
20230620,135600,356259920,9040,9040,9040,9030,773
|
|
20230620,135500,349277000,9050,9060,9060,9050,228
|
|
20230620,135400,347213590,9050,9060,9060,9050,844
|
|
20230620,135300,339570040,9060,9090,9090,9050,8318
|
|
20230620,135200,264135750,9100,9100,9100,9100,0
|
|
20230620,135100,264135750,9100,9100,9100,9100,0
|
|
20230620,135000,264135750,9100,9100,9100,9100,0
|
|
20230620,134900,264135750,9100,9100,9100,9100,0
|
|
20230620,134800,264135750,9100,9100,9100,9100,506
|
|
20230620,134700,259531150,9100,9110,9110,9100,106
|
|
20230620,134600,258565550,9110,9110,9110,9110,30
|
|
20230620,134500,258292250,9110,9110,9110,9110,0
|
|
20230620,134400,258292250,9110,9110,9110,9110,0
|
|
20230620,134300,258292250,9110,9110,9110,9110,0
|
|
20230620,134200,258292250,9110,9110,9110,9110,0
|
|
20230620,134100,258292250,9110,9110,9110,9110,0
|
|
20230620,134000,258292250,9110,9110,9110,9110,0
|
|
20230620,133900,258292250,9110,9110,9110,9110,100
|
|
20230620,133800,257381250,9110,9110,9110,9110,0
|
|
20230620,133700,257381250,9110,9110,9110,9110,0
|
|
20230620,133600,257381250,9110,9110,9110,9110,26
|
|
20230620,133500,257144390,9110,9110,9110,9110,6
|
|
20230620,133400,257089730,9110,9110,9110,9110,6
|
|
20230620,133300,257035070,9110,9110,9110,9110,100
|
|
20230620,133200,256124070,9100,9100,9100,9100,0
|
|
20230620,133100,256124070,9100,9100,9100,9100,0
|
|
20230620,133000,256124070,9100,9100,9100,9100,0
|
|
20230620,132900,256124070,9100,9100,9100,9100,0
|
|
20230620,132800,256124070,9100,9100,9100,9100,0
|
|
20230620,132700,256124070,9100,9100,9100,9100,396
|
|
20230620,132600,252520470,9110,9110,9110,9110,1007
|
|
20230620,132500,243346700,9130,9130,9130,9130,0
|
|
20230620,132400,243346700,9130,9130,9130,9130,0
|
|
20230620,132300,243346700,9130,9130,9130,9130,0
|
|
20230620,132200,243346700,9130,9130,9130,9130,0
|
|
20230620,132100,243346700,9130,9130,9130,9130,0
|
|
20230620,132000,243346700,9130,9130,9130,9130,10
|
|
20230620,131900,243255400,9130,9130,9130,9130,0
|
|
20230620,131800,243255400,9130,9130,9130,9130,0
|
|
20230620,131700,243255400,9130,9130,9130,9130,0
|
|
20230620,131600,243255400,9130,9130,9130,9130,0
|
|
20230620,131500,243255400,9130,9130,9130,9130,6
|
|
20230620,131400,243200620,9140,9140,9140,9140,0
|
|
20230620,131300,243200620,9140,9150,9150,9140,235
|
|
20230620,131200,241050400,9120,9120,9120,9120,422
|
|
20230620,131100,237201760,9150,9150,9150,9150,0
|
|
20230620,131000,237201760,9150,9150,9150,9150,0
|
|
20230620,130900,237201760,9150,9150,9150,9150,0
|
|
20230620,130800,237201760,9150,9150,9150,9150,0
|
|
20230620,130700,237201760,9150,9150,9150,9150,0
|
|
20230620,130600,237201760,9150,9150,9150,9150,0
|
|
20230620,130500,237201760,9150,9150,9150,9150,0
|
|
20230620,130400,237201760,9150,9150,9150,9150,0
|
|
20230620,130300,237201760,9150,9150,9150,9150,5
|
|
20230620,130200,237156010,9150,9150,9150,9150,0
|
|
20230620,130100,237156010,9150,9150,9150,9150,61
|
|
20230620,130000,236597860,9150,9140,9150,9140,154
|
|
20230620,125900,235190160,9140,9140,9140,9140,0
|
|
20230620,125800,235190160,9140,9140,9140,9140,100
|
|
20230620,125700,234276160,9140,9140,9140,9140,0
|
|
20230620,125600,234276160,9140,9140,9140,9140,0
|
|
20230620,125500,234276160,9140,9140,9140,9140,0
|
|
20230620,125400,234276160,9140,9140,9140,9140,0
|
|
20230620,125300,234276160,9140,9140,9140,9140,6
|
|
20230620,125200,234221320,9130,9130,9130,9130,0
|
|
20230620,125100,234221320,9130,9130,9130,9130,0
|
|
20230620,125000,234221320,9130,9130,9130,9130,0
|
|
20230620,124900,234221320,9130,9130,9130,9130,0
|
|
20230620,124800,234221320,9130,9130,9130,9130,50
|
|
20230620,124700,233764820,9120,9120,9120,9120,0
|
|
20230620,124600,233764820,9120,9120,9120,9120,0
|
|
20230620,124500,233764820,9120,9120,9120,9120,0
|
|
20230620,124400,233764820,9120,9120,9120,9120,0
|
|
20230620,124300,233764820,9120,9120,9120,9120,0
|
|
20230620,124200,233764820,9120,9120,9120,9120,37
|
|
20230620,124100,233427380,9110,9110,9110,9110,0
|
|
20230620,124000,233427380,9110,9110,9110,9110,0
|
|
20230620,123900,233427380,9110,9110,9110,9110,0
|
|
20230620,123800,233427380,9110,9110,9110,9110,0
|
|
20230620,123700,233427380,9110,9110,9110,9110,0
|
|
20230620,123600,233427380,9110,9110,9110,9110,0
|
|
20230620,123500,233427380,9110,9110,9110,9110,20
|
|
20230620,123400,233245180,9110,9120,9120,9110,16
|
|
20230620,123300,233099410,9100,9100,9100,9100,10
|
|
20230620,123200,233008410,9090,9090,9090,9090,0
|
|
20230620,123100,233008410,9090,9110,9110,9090,677
|
|
20230620,123000,226852360,9110,9110,9110,9110,0
|
|
20230620,122900,226852360,9110,9130,9130,9110,202
|
|
20230620,122800,225011120,9100,9100,9100,9100,10
|
|
20230620,122700,224920120,9100,9100,9100,9100,2
|
|
20230620,122600,224901920,9100,9100,9100,9100,0
|
|
20230620,122500,224901920,9100,9100,9100,9100,3
|
|
20230620,122400,224874620,9100,9100,9100,9100,0
|
|
20230620,122300,224874620,9100,9090,9100,9090,101
|
|
20230620,122200,223956520,9100,9100,9100,9100,0
|
|
20230620,122100,223956520,9100,9100,9100,9100,50
|
|
20230620,122000,223501520,9100,9100,9100,9100,101
|
|
20230620,121900,222582420,9100,9100,9100,9100,387
|
|
20230620,121800,219060720,9090,9090,9090,9090,0
|
|
20230620,121700,219060720,9090,9090,9090,9090,0
|
|
20230620,121600,219060720,9090,9100,9100,9090,1000
|
|
20230620,121500,209970670,9100,9100,9100,9100,53
|
|
20230620,121400,209488370,9100,9100,9100,9100,0
|
|
20230620,121300,209488370,9100,9100,9100,9100,0
|
|
20230620,121200,209488370,9100,9100,9100,9100,0
|
|
20230620,121100,209488370,9100,9100,9100,9100,110
|
|
20230620,121000,208487370,9100,9100,9100,9100,110
|
|
20230620,120900,207486370,9100,9100,9100,9100,0
|
|
20230620,120800,207486370,9100,9100,9100,9100,0
|
|
20230620,120700,207486370,9100,9100,9100,9100,0
|
|
20230620,120600,207486370,9100,9100,9100,9100,0
|
|
20230620,120500,207486370,9100,9100,9100,9100,0
|
|
20230620,120400,207486370,9100,9100,9100,9100,117
|
|
20230620,120300,206421670,9100,9100,9100,9100,253
|
|
20230620,120200,204119370,9100,9090,9100,9090,320
|
|
20230620,120100,201209560,9090,9110,9110,9090,1772
|
|
20230620,120000,185077900,9120,9120,9120,9120,0
|
|
20230620,115900,185077900,9120,9120,9120,9120,200
|
|
20230620,115800,183253900,9110,9110,9110,9110,0
|
|
20230620,115700,183253900,9110,9110,9110,9110,0
|
|
20230620,115600,183253900,9110,9110,9110,9110,0
|
|
20230620,115500,183253900,9110,9110,9110,9110,0
|
|
20230620,115400,183253900,9110,9110,9110,9110,200
|
|
20230620,115300,181431900,9120,9120,9120,9120,0
|
|
20230620,115200,181431900,9120,9120,9120,9120,25
|
|
20230620,115100,181203900,9120,9120,9120,9120,0
|
|
20230620,115000,181203900,9120,9120,9120,9120,90
|
|
20230620,114900,180383100,9110,9110,9110,9110,30
|
|
20230620,114800,180109800,9120,9120,9120,9120,0
|
|
20230620,114700,180109800,9120,9120,9120,9120,0
|
|
20230620,114600,180109800,9120,9120,9120,9120,0
|
|
20230620,114500,180109800,9120,9120,9120,9120,0
|
|
20230620,114400,180109800,9120,9120,9120,9120,0
|
|
20230620,114300,180109800,9120,9120,9120,9120,290
|
|
20230620,114200,177465000,9120,9120,9120,9120,0
|
|
20230620,114100,177465000,9120,9120,9120,9120,0
|
|
20230620,114000,177465000,9120,9120,9120,9120,0
|
|
20230620,113900,177465000,9120,9120,9120,9120,0
|
|
20230620,113800,177465000,9120,9120,9120,9120,0
|
|
20230620,113700,177465000,9120,9120,9120,9120,0
|
|
20230620,113600,177465000,9120,9120,9120,9120,0
|
|
20230620,113500,177465000,9120,9120,9120,9120,97
|
|
20230620,113400,176580360,9130,9130,9130,9130,0
|
|
20230620,113300,176580360,9130,9130,9130,9130,1
|
|
20230620,113200,176571230,9130,9130,9130,9130,0
|
|
20230620,113100,176571230,9130,9130,9130,9130,0
|
|
20230620,113000,176571230,9130,9130,9130,9130,0
|
|
20230620,112900,176571230,9130,9130,9130,9130,0
|
|
20230620,112800,176571230,9130,9130,9130,9130,0
|
|
20230620,112700,176571230,9130,9130,9130,9130,0
|
|
20230620,112600,176571230,9130,9130,9130,9130,1
|
|
20230620,112500,176562100,9120,9120,9120,9120,0
|
|
20230620,112400,176562100,9120,9120,9120,9120,0
|
|
20230620,112300,176562100,9120,9130,9130,9120,92
|
|
20230620,112200,175722990,9130,9130,9130,9130,0
|
|
20230620,112100,175722990,9130,9130,9130,9130,0
|
|
20230620,112000,175722990,9130,9130,9130,9130,4
|
|
20230620,111900,175686470,9120,9120,9120,9120,322
|
|
20230620,111800,172749830,9120,9120,9120,9120,0
|
|
20230620,111700,172749830,9120,9120,9120,9120,15
|
|
20230620,111600,172613030,9140,9140,9140,9140,1
|
|
20230620,111500,172603890,9140,9140,9140,9140,0
|
|
20230620,111400,172603890,9140,9140,9140,9140,0
|
|
20230620,111300,172603890,9140,9140,9140,9140,0
|
|
20230620,111200,172603890,9140,9140,9140,9140,1
|
|
20230620,111100,172594750,9110,9110,9110,9110,0
|
|
20230620,111000,172594750,9110,9110,9110,9110,13
|
|
20230620,110900,172476320,9140,9140,9140,9140,3
|
|
20230620,110800,172448900,9140,9140,9140,9140,0
|
|
20230620,110700,172448900,9140,9140,9140,9140,0
|
|
20230620,110600,172448900,9140,9140,9140,9140,0
|
|
20230620,110500,172448900,9140,9140,9140,9140,0
|
|
20230620,110400,172448900,9140,9140,9140,9140,0
|
|
20230620,110300,172448900,9140,9140,9140,9140,20
|
|
20230620,110200,172266100,9140,9140,9140,9140,0
|
|
20230620,110100,172266100,9140,9140,9140,9140,0
|
|
20230620,110000,172266100,9140,9140,9140,9140,0
|
|
20230620,105900,172266100,9140,9140,9140,9140,0
|
|
20230620,105800,172266100,9140,9140,9140,9140,1
|
|
20230620,105700,172256960,9130,9120,9130,9120,52
|
|
20230620,105600,171782220,9120,9120,9120,9120,0
|
|
20230620,105500,171782220,9120,9120,9120,9120,5
|
|
20230620,105400,171736620,9120,9120,9120,9120,54
|
|
20230620,105300,171244140,9120,9120,9120,9120,0
|
|
20230620,105200,171244140,9120,9120,9120,9120,0
|
|
20230620,105100,171244140,9120,9120,9120,9120,10
|
|
20230620,105000,171152940,9120,9120,9120,9120,0
|
|
20230620,104900,171152940,9120,9120,9120,9120,4
|
|
20230620,104800,171116460,9120,9120,9120,9120,0
|
|
20230620,104700,171116460,9120,9120,9120,9120,0
|
|
20230620,104600,171116460,9120,9120,9120,9120,0
|
|
20230620,104500,171116460,9120,9120,9120,9120,0
|
|
20230620,104400,171116460,9120,9120,9120,9120,0
|
|
20230620,104300,171116460,9120,9120,9120,9120,21
|
|
20230620,104200,170924940,9120,9120,9120,9120,0
|
|
20230620,104100,170924940,9120,9120,9120,9120,2
|
|
20230620,104000,170906700,9120,9100,9120,9090,308
|
|
20230620,103900,168104110,9090,9090,9090,9090,0
|
|
20230620,103800,168104110,9090,9100,9100,9090,300
|
|
20230620,103700,165375260,9090,9100,9100,9090,300
|
|
20230620,103600,162648140,9090,9090,9090,9090,0
|
|
20230620,103500,162648140,9090,9100,9100,9090,230
|
|
20230620,103400,160557180,9090,9090,9090,9090,13
|
|
20230620,103300,160439010,9100,9100,9100,9100,37
|
|
20230620,103200,160102310,9100,9110,9110,9100,2909
|
|
20230620,103100,133616150,9110,9110,9110,9110,0
|
|
20230620,103000,133616150,9110,9110,9110,9110,0
|
|
20230620,102900,133616150,9110,9110,9110,9110,218
|
|
20230620,102800,131630170,9110,9110,9110,9110,0
|
|
20230620,102700,131630170,9110,9110,9110,9110,0
|
|
20230620,102600,131630170,9110,9110,9110,9110,100
|
|
20230620,102500,130719170,9120,9140,9140,9120,216
|
|
20230620,102400,128748940,9130,9130,9130,9130,30
|
|
20230620,102300,128475040,9110,9110,9110,9110,0
|
|
20230620,102200,128475040,9110,9110,9110,9110,0
|
|
20230620,102100,128475040,9110,9110,9110,9110,0
|
|
20230620,102000,128475040,9110,9110,9110,9110,0
|
|
20230620,101900,128475040,9110,9110,9110,9110,0
|
|
20230620,101800,128475040,9110,9120,9120,9110,112
|
|
20230620,101700,127454620,9110,9110,9110,9110,0
|
|
20230620,101600,127454620,9110,9110,9110,9110,0
|
|
20230620,101500,127454620,9110,9110,9110,9110,0
|
|
20230620,101400,127454620,9110,9110,9110,9110,0
|
|
20230620,101300,127454620,9110,9110,9110,9110,2
|
|
20230620,101200,127436400,9110,9110,9110,9110,0
|
|
20230620,101100,127436400,9110,9110,9110,9110,0
|
|
20230620,101000,127436400,9110,9110,9110,9110,0
|
|
20230620,100900,127436400,9110,9100,9110,9100,461
|
|
20230620,100800,123238680,9110,9110,9110,9110,143
|
|
20230620,100700,121935950,9110,9110,9110,9110,200
|
|
20230620,100600,120113950,9120,9150,9150,9120,1781
|
|
20230620,100500,103849650,9170,9170,9170,9170,51
|
|
20230620,100400,103381980,9140,9140,9140,9140,0
|
|
20230620,100300,103381980,9140,9140,9140,9140,0
|
|
20230620,100200,103381980,9140,9140,9140,9140,0
|
|
20230620,100100,103381980,9140,9140,9140,9140,0
|
|
20230620,100000,103381980,9140,9140,9140,9140,0
|
|
20230620,095900,103381980,9140,9140,9140,9140,0
|
|
20230620,095800,103381980,9140,9140,9140,9140,0
|
|
20230620,095700,103381980,9140,9170,9170,9140,501
|
|
20230620,095600,98802810,9170,9170,9170,9170,1
|
|
20230620,095500,98793640,9140,9140,9140,9140,0
|
|
20230620,095400,98793640,9140,9140,9140,9140,0
|
|
20230620,095300,98793640,9140,9140,9140,9140,0
|
|
20230620,095200,98793640,9140,9140,9140,9140,0
|
|
20230620,095100,98793640,9140,9140,9140,9140,0
|
|
20230620,095000,98793640,9140,9150,9150,9140,1955
|
|
20230620,094900,80924930,9150,9150,9150,9150,500
|
|
20230620,094800,76349930,9140,9140,9140,9140,2
|
|
20230620,094700,76331650,9150,9130,9150,9130,51
|
|
20230620,094600,75866000,9140,9140,9140,9140,11
|
|
20230620,094500,75765460,9140,9150,9150,9140,4
|
|
20230620,094400,75728870,9150,9150,9150,9150,2
|
|
20230620,094300,75710570,9150,9150,9150,9150,1
|
|
20230620,094200,75701420,9140,9140,9140,9140,0
|
|
20230620,094100,75701420,9140,9140,9140,9140,395
|
|
20230620,094000,72091120,9140,9140,9140,9140,218
|
|
20230620,093900,70098600,9140,9140,9140,9140,100
|
|
20230620,093800,69184600,9150,9150,9150,9150,4
|
|
20230620,093700,69148000,9150,9150,9150,9150,4
|
|
20230620,093600,69111400,9150,9160,9160,9140,10
|
|
20230620,093500,69019970,9140,9150,9150,9140,630
|
|
20230620,093400,63259610,9160,9160,9160,9160,360
|
|
20230620,093300,59962010,9170,9170,9170,9170,0
|
|
20230620,093200,59962010,9170,9170,9170,9170,199
|
|
20230620,093100,58137180,9180,9180,9180,9180,1
|
|
20230620,093000,58128000,9180,9180,9180,9180,1
|
|
20230620,092900,58118820,9180,9180,9180,9180,0
|
|
20230620,092800,58118820,9180,9180,9180,9180,0
|
|
20230620,092700,58118820,9180,9190,9190,9180,173
|
|
20230620,092600,56530640,9190,9190,9190,9190,1
|
|
20230620,092500,56521450,9190,9190,9190,9190,50
|
|
20230620,092400,56061950,9180,9180,9180,9180,0
|
|
20230620,092300,56061950,9180,9180,9180,9180,500
|
|
20230620,092200,51471950,9170,9170,9170,9170,0
|
|
20230620,092100,51471950,9170,9140,9170,9140,371
|
|
20230620,092000,48077450,9140,9160,9160,9140,706
|
|
20230620,091900,41618940,9170,9190,9190,9170,574
|
|
20230620,091800,36349600,9190,9200,9200,9190,279
|
|
20230620,091700,33783800,9210,9210,9210,9210,274
|
|
20230620,091600,31260260,9220,9240,9240,9220,152
|
|
20230620,091500,29857810,9250,9320,9320,9250,565
|
|
20230620,091400,24596560,9300,9240,9300,9240,500
|
|
20230620,091300,19952520,9200,9210,9210,9200,502
|
|
20230620,091200,15334110,9200,9200,9200,9200,0
|
|
20230620,091100,15334110,9200,9230,9230,9200,600
|
|
20230620,091000,9806630,9250,9250,9250,9250,0
|
|
20230620,090900,9806630,9250,9250,9250,9250,77
|
|
20230620,090800,9094380,9230,9240,9240,9230,311
|
|
20230620,090700,6223840,9250,9250,9250,9250,1
|
|
20230620,090600,6214590,9260,9260,9260,9260,2
|
|
20230620,090500,6196070,9260,9260,9260,9260,0
|
|
20230620,090400,6196070,9260,9250,9260,9250,7
|
|
20230620,090300,6131260,9210,9210,9210,9210,0
|
|
20230620,090200,6131260,9210,9210,9210,9210,0
|
|
20230620,090100,6131260,9210,9210,9210,9210,2
|
|
20230620,090000,6112840,9210,9250,9280,9210,662
|