676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201300,224512070,11400,11400,11400,11400,670
|
|
20230619,201200,224512070,11400,11400,11400,11400,0
|
|
20230619,201100,224512070,11400,11400,11400,11400,0
|
|
20230619,201000,224512070,11400,11400,11400,11400,0
|
|
20230619,200900,224512070,11400,11400,11400,11400,0
|
|
20230619,200800,224512070,11400,11400,11400,11400,0
|
|
20230619,200700,224512070,11400,11400,11400,11400,0
|
|
20230619,200600,224512070,11400,11400,11400,11400,0
|
|
20230619,200500,224512070,11400,11400,11400,11400,0
|
|
20230619,200400,224512070,11400,11400,11400,11400,0
|
|
20230619,200300,224512070,11400,11400,11400,11400,0
|
|
20230619,200200,224512070,11400,11400,11400,11400,0
|
|
20230619,200100,224512070,11400,11400,11400,11400,0
|
|
20230619,200000,224512070,11400,11400,11400,11400,0
|
|
20230619,195900,224512070,11400,11400,11400,11400,0
|
|
20230619,195800,224512070,11400,11400,11400,11400,0
|
|
20230619,195700,224512070,11400,11400,11400,11400,0
|
|
20230619,195600,224512070,11400,11400,11400,11400,0
|
|
20230619,195500,224512070,11400,11400,11400,11400,0
|
|
20230619,195400,224512070,11400,11400,11400,11400,0
|
|
20230619,195300,224512070,11400,11400,11400,11400,0
|
|
20230619,195200,224512070,11400,11400,11400,11400,0
|
|
20230619,195100,224512070,11400,11400,11400,11400,0
|
|
20230619,195000,224512070,11400,11400,11400,11400,0
|
|
20230619,194900,224512070,11400,11400,11400,11400,0
|
|
20230619,194800,224512070,11400,11400,11400,11400,0
|
|
20230619,194700,224512070,11400,11400,11400,11400,0
|
|
20230619,194600,224512070,11400,11400,11400,11400,0
|
|
20230619,194500,224512070,11400,11400,11400,11400,0
|
|
20230619,194400,224512070,11400,11400,11400,11400,0
|
|
20230619,194300,224512070,11400,11400,11400,11400,670
|
|
20230619,194200,224512070,11400,11400,11400,11400,0
|
|
20230619,194100,224512070,11400,11400,11400,11400,0
|
|
20230619,194000,224512070,11400,11400,11400,11400,0
|
|
20230619,193900,224512070,11400,11400,11400,11400,0
|
|
20230619,193800,224512070,11400,11400,11400,11400,0
|
|
20230619,193700,224512070,11400,11400,11400,11400,0
|
|
20230619,193600,224512070,11400,11400,11400,11400,0
|
|
20230619,193500,224512070,11400,11400,11400,11400,0
|
|
20230619,193400,224512070,11400,11400,11400,11400,0
|
|
20230619,193300,224512070,11400,11400,11400,11400,0
|
|
20230619,193200,224512070,11400,11400,11400,11400,0
|
|
20230619,193100,224512070,11400,11400,11400,11400,0
|
|
20230619,193000,224512070,11400,11400,11400,11400,0
|
|
20230619,192900,224512070,11400,11400,11400,11400,0
|
|
20230619,192800,224512070,11400,11400,11400,11400,0
|
|
20230619,192700,224512070,11400,11400,11400,11400,0
|
|
20230619,192600,224512070,11400,11400,11400,11400,0
|
|
20230619,192500,224512070,11400,11400,11400,11400,0
|
|
20230619,192400,224512070,11400,11400,11400,11400,0
|
|
20230619,192300,224512070,11400,11400,11400,11400,0
|
|
20230619,192200,224512070,11400,11400,11400,11400,0
|
|
20230619,192100,224512070,11400,11400,11400,11400,0
|
|
20230619,192000,224512070,11400,11400,11400,11400,0
|
|
20230619,191900,224512070,11400,11400,11400,11400,0
|
|
20230619,191800,224512070,11400,11400,11400,11400,0
|
|
20230619,191700,224512070,11400,11400,11400,11400,0
|
|
20230619,191600,224512070,11400,11400,11400,11400,0
|
|
20230619,191500,224512070,11400,11400,11400,11400,0
|
|
20230619,191400,224512070,11400,11400,11400,11400,0
|
|
20230619,191300,224512070,11400,11400,11400,11400,670
|
|
20230619,191200,224512070,11400,11400,11400,11400,0
|
|
20230619,191100,224512070,11400,11400,11400,11400,0
|
|
20230619,191000,224512070,11400,11400,11400,11400,0
|
|
20230619,190900,224512070,11400,11400,11400,11400,0
|
|
20230619,190800,224512070,11400,11400,11400,11400,0
|
|
20230619,190700,224512070,11400,11400,11400,11400,0
|
|
20230619,190600,224512070,11400,11400,11400,11400,0
|
|
20230619,190500,224512070,11400,11400,11400,11400,0
|
|
20230619,190400,224512070,11400,11400,11400,11400,0
|
|
20230619,190300,224512070,11400,11400,11400,11400,0
|
|
20230619,190200,224512070,11400,11400,11400,11400,0
|
|
20230619,190100,224512070,11400,11400,11400,11400,0
|
|
20230619,190000,224512070,11400,11400,11400,11400,0
|
|
20230619,185900,224512070,11400,11400,11400,11400,0
|
|
20230619,185800,224512070,11400,11400,11400,11400,0
|
|
20230619,185700,224512070,11400,11400,11400,11400,0
|
|
20230619,185600,224512070,11400,11400,11400,11400,0
|
|
20230619,185500,224512070,11400,11400,11400,11400,0
|
|
20230619,185400,224512070,11400,11400,11400,11400,0
|
|
20230619,185300,224512070,11400,11400,11400,11400,0
|
|
20230619,185200,224512070,11400,11400,11400,11400,0
|
|
20230619,185100,224512070,11400,11400,11400,11400,0
|
|
20230619,185000,224512070,11400,11400,11400,11400,0
|
|
20230619,184900,224512070,11400,11400,11400,11400,0
|
|
20230619,184800,224512070,11400,11400,11400,11400,0
|
|
20230619,184700,224512070,11400,11400,11400,11400,0
|
|
20230619,184600,224512070,11400,11400,11400,11400,0
|
|
20230619,184500,224512070,11400,11400,11400,11400,0
|
|
20230619,184400,224512070,11400,11400,11400,11400,0
|
|
20230619,184300,224512070,11400,11400,11400,11400,670
|
|
20230619,184200,224512070,11400,11400,11400,11400,0
|
|
20230619,184100,224512070,11400,11400,11400,11400,0
|
|
20230619,184000,224512070,11400,11400,11400,11400,0
|
|
20230619,183900,224512070,11400,11400,11400,11400,0
|
|
20230619,183800,224512070,11400,11400,11400,11400,0
|
|
20230619,183700,224512070,11400,11400,11400,11400,0
|
|
20230619,183600,224512070,11400,11400,11400,11400,0
|
|
20230619,183500,224512070,11400,11400,11400,11400,0
|
|
20230619,183400,224512070,11400,11400,11400,11400,0
|
|
20230619,183300,224512070,11400,11400,11400,11400,0
|
|
20230619,183200,224512070,11400,11400,11400,11400,0
|
|
20230619,183100,224512070,11400,11400,11400,11400,0
|
|
20230619,183000,224512070,11400,11400,11400,11400,0
|
|
20230619,182900,224512070,11400,11400,11400,11400,0
|
|
20230619,182800,224512070,11400,11400,11400,11400,0
|
|
20230619,182700,224512070,11400,11400,11400,11400,0
|
|
20230619,182600,224512070,11400,11400,11400,11400,0
|
|
20230619,182500,224512070,11400,11400,11400,11400,0
|
|
20230619,182400,224512070,11400,11400,11400,11400,0
|
|
20230619,182300,224512070,11400,11400,11400,11400,0
|
|
20230619,182200,224512070,11400,11400,11400,11400,0
|
|
20230619,182100,224512070,11400,11400,11400,11400,0
|
|
20230619,182000,224512070,11400,11400,11400,11400,0
|
|
20230619,181900,224512070,11400,11400,11400,11400,0
|
|
20230619,181800,224512070,11400,11400,11400,11400,0
|
|
20230619,181700,224512070,11400,11400,11400,11400,0
|
|
20230619,181600,224512070,11400,11400,11400,11400,0
|
|
20230619,181500,224512070,11400,11400,11400,11400,0
|
|
20230619,181400,224512070,11400,11400,11400,11400,0
|
|
20230619,181300,224512070,11400,11400,11400,11400,670
|
|
20230619,181200,224512070,11400,11400,11400,11400,0
|
|
20230619,181100,224512070,11400,11400,11400,11400,0
|
|
20230619,181000,224512070,11400,11400,11400,11400,0
|
|
20230619,180900,224512070,11400,11400,11400,11400,0
|
|
20230619,180800,224512070,11400,11400,11400,11400,0
|
|
20230619,180700,224512070,11400,11400,11400,11400,0
|
|
20230619,180600,224512070,11400,11400,11400,11400,0
|
|
20230619,180500,224512070,11400,11400,11400,11400,0
|
|
20230619,180400,224512070,11400,11400,11400,11400,0
|
|
20230619,180300,224512070,11400,11400,11400,11400,0
|
|
20230619,180200,224512070,11400,11400,11400,11400,0
|
|
20230619,180100,224512070,11400,11400,11400,11400,0
|
|
20230619,180000,224512070,11400,11400,11400,11400,0
|
|
20230619,175900,224512070,11400,11400,11400,11400,0
|
|
20230619,175800,224512070,11400,11400,11400,11400,0
|
|
20230619,175700,224512070,11400,11400,11400,11400,0
|
|
20230619,175600,224512070,11400,11400,11400,11400,0
|
|
20230619,175500,224512070,11400,11400,11400,11400,0
|
|
20230619,175400,224512070,11400,11400,11400,11400,0
|
|
20230619,175300,224512070,11400,11400,11400,11400,0
|
|
20230619,175200,224512070,11400,11400,11400,11400,0
|
|
20230619,175100,224512070,11400,11400,11400,11400,0
|
|
20230619,175000,224512070,11400,11400,11400,11400,0
|
|
20230619,174900,224512070,11400,11400,11400,11400,0
|
|
20230619,174800,224512070,11400,11400,11400,11400,0
|
|
20230619,174700,224512070,11400,11400,11400,11400,0
|
|
20230619,174600,224512070,11400,11400,11400,11400,0
|
|
20230619,174500,224512070,11400,11400,11400,11400,0
|
|
20230619,174400,224512070,11400,11400,11400,11400,0
|
|
20230619,174300,224512070,11400,11400,11400,11400,670
|
|
20230619,174200,224512070,11400,11400,11400,11400,0
|
|
20230619,174100,224512070,11400,11400,11400,11400,0
|
|
20230619,174000,224512070,11400,11400,11400,11400,0
|
|
20230619,173900,224512070,11400,11400,11400,11400,0
|
|
20230619,173800,224512070,11400,11400,11400,11400,0
|
|
20230619,173700,224512070,11400,11400,11400,11400,0
|
|
20230619,173600,224512070,11400,11400,11400,11400,0
|
|
20230619,173500,224512070,11400,11400,11400,11400,0
|
|
20230619,173400,224512070,11400,11400,11400,11400,0
|
|
20230619,173300,224512070,11400,11400,11400,11400,0
|
|
20230619,173200,224512070,11400,11400,11400,11400,0
|
|
20230619,173100,224512070,11400,11400,11400,11400,0
|
|
20230619,173000,224512070,11400,11400,11400,11400,0
|
|
20230619,172900,224512070,11400,11400,11400,11400,0
|
|
20230619,172800,224512070,11400,11400,11400,11400,0
|
|
20230619,172700,224512070,11400,11400,11400,11400,0
|
|
20230619,172600,224512070,11400,11400,11400,11400,0
|
|
20230619,172500,224512070,11400,11400,11400,11400,0
|
|
20230619,172400,224512070,11400,11400,11400,11400,0
|
|
20230619,172300,224512070,11400,11400,11400,11400,0
|
|
20230619,172200,224512070,11400,11400,11400,11400,0
|
|
20230619,172100,224512070,11400,11400,11400,11400,0
|
|
20230619,172000,224512070,11400,11400,11400,11400,0
|
|
20230619,171900,224512070,11400,11400,11400,11400,0
|
|
20230619,171800,224512070,11400,11400,11400,11400,0
|
|
20230619,171700,224512070,11400,11400,11400,11400,0
|
|
20230619,171600,224512070,11400,11400,11400,11400,0
|
|
20230619,171500,224512070,11400,11400,11400,11400,0
|
|
20230619,171400,224512070,11400,11400,11400,11400,0
|
|
20230619,171300,224512070,11400,11400,11400,11400,670
|
|
20230619,171200,224512070,11400,11400,11400,11400,0
|
|
20230619,171100,224512070,11400,11400,11400,11400,0
|
|
20230619,171000,224512070,11400,11400,11400,11400,0
|
|
20230619,170900,224512070,11400,11400,11400,11400,0
|
|
20230619,170800,224512070,11400,11400,11400,11400,0
|
|
20230619,170700,224512070,11400,11400,11400,11400,0
|
|
20230619,170600,224512070,11400,11400,11400,11400,0
|
|
20230619,170500,224512070,11400,11400,11400,11400,0
|
|
20230619,170400,224512070,11400,11400,11400,11400,0
|
|
20230619,170300,224512070,11400,11400,11400,11400,0
|
|
20230619,170200,224512070,11400,11400,11400,11400,0
|
|
20230619,170100,224512070,11400,11400,11400,11400,0
|
|
20230619,170000,224512070,11400,11400,11400,11400,0
|
|
20230619,165900,224512070,11400,11400,11400,11400,0
|
|
20230619,165800,224512070,11400,11400,11400,11400,0
|
|
20230619,165700,224512070,11400,11400,11400,11400,0
|
|
20230619,165600,224512070,11400,11400,11400,11400,0
|
|
20230619,165500,224512070,11400,11400,11400,11400,0
|
|
20230619,165400,224512070,11400,11400,11400,11400,0
|
|
20230619,165300,224512070,11400,11400,11400,11400,0
|
|
20230619,165200,224512070,11400,11400,11400,11400,0
|
|
20230619,165100,224512070,11400,11400,11400,11400,0
|
|
20230619,165000,224512070,11400,11400,11400,11400,0
|
|
20230619,164900,224512070,11400,11400,11400,11400,0
|
|
20230619,164800,224512070,11400,11400,11400,11400,0
|
|
20230619,164700,224512070,11400,11400,11400,11400,0
|
|
20230619,164600,224512070,11400,11400,11400,11400,0
|
|
20230619,164500,224512070,11400,11400,11400,11400,0
|
|
20230619,164400,224512070,11400,11400,11400,11400,0
|
|
20230619,164300,224512070,11400,11400,11400,11400,670
|
|
20230619,164200,224512070,11400,11400,11400,11400,0
|
|
20230619,164100,224512070,11400,11400,11400,11400,0
|
|
20230619,164000,224512070,11400,11400,11400,11400,0
|
|
20230619,163900,224512070,11400,11400,11400,11400,0
|
|
20230619,163800,224512070,11400,11400,11400,11400,0
|
|
20230619,163700,224512070,11400,11400,11400,11400,0
|
|
20230619,163600,224512070,11400,11400,11400,11400,0
|
|
20230619,163500,224512070,11400,11400,11400,11400,0
|
|
20230619,163400,224512070,11400,11400,11400,11400,0
|
|
20230619,163300,224512070,11400,11400,11400,11400,0
|
|
20230619,163200,224512070,11400,11400,11400,11400,0
|
|
20230619,163100,224512070,11400,11400,11400,11400,0
|
|
20230619,163000,224512070,11400,11400,11400,11400,0
|
|
20230619,162900,224512070,11400,11400,11400,11400,0
|
|
20230619,162800,224512070,11400,11400,11400,11400,0
|
|
20230619,162700,224512070,11400,11400,11400,11400,0
|
|
20230619,162600,224512070,11400,11400,11400,11400,0
|
|
20230619,162500,224512070,11400,11400,11400,11400,0
|
|
20230619,162400,224512070,11400,11400,11400,11400,0
|
|
20230619,162300,224512070,11400,11400,11400,11400,0
|
|
20230619,162200,224512070,11400,11400,11400,11400,0
|
|
20230619,162100,224512070,11400,11400,11400,11400,0
|
|
20230619,162000,224512070,11400,11400,11400,11400,0
|
|
20230619,161900,224512070,11400,11400,11400,11400,0
|
|
20230619,161800,224512070,11400,11400,11400,11400,0
|
|
20230619,161700,224512070,11400,11400,11400,11400,0
|
|
20230619,161600,224512070,11400,11400,11400,11400,0
|
|
20230619,161500,224512070,11400,11400,11400,11400,0
|
|
20230619,161400,224512070,11400,11400,11400,11400,0
|
|
20230619,161300,224512070,11400,11400,11400,11400,670
|
|
20230619,161200,224512070,11400,11400,11400,11400,0
|
|
20230619,161100,224512070,11400,11400,11400,11400,0
|
|
20230619,161000,224512070,11400,11400,11400,11400,0
|
|
20230619,160900,224512070,11400,11400,11400,11400,0
|
|
20230619,160800,224512070,11400,11400,11400,11400,0
|
|
20230619,160700,224512070,11400,11400,11400,11400,0
|
|
20230619,160600,224512070,11400,11400,11400,11400,0
|
|
20230619,160500,224512070,11400,11400,11400,11400,0
|
|
20230619,160400,224512070,11400,11400,11400,11400,0
|
|
20230619,160300,224512070,11400,11400,11400,11400,0
|
|
20230619,160200,224512070,11400,11400,11400,11400,0
|
|
20230619,160100,224512070,11400,11400,11400,11400,0
|
|
20230619,160000,224512070,11400,11400,11400,11400,0
|
|
20230619,155900,224512070,11400,11400,11400,11400,0
|
|
20230619,155800,224512070,11400,11400,11400,11400,0
|
|
20230619,155700,224512070,11400,11400,11400,11400,0
|
|
20230619,155600,224512070,11400,11400,11400,11400,0
|
|
20230619,155500,224512070,11400,11400,11400,11400,0
|
|
20230619,155400,224512070,11400,11400,11400,11400,0
|
|
20230619,155300,224512070,11400,11400,11400,11400,0
|
|
20230619,155200,224512070,11400,11400,11400,11400,0
|
|
20230619,155100,224512070,11400,11400,11400,11400,0
|
|
20230619,155000,224512070,11400,11400,11400,11400,0
|
|
20230619,154900,224512070,11400,11400,11400,11400,0
|
|
20230619,154800,224512070,11400,11400,11400,11400,0
|
|
20230619,154700,224512070,11400,11400,11400,11400,0
|
|
20230619,154600,224512070,11400,11400,11400,11400,0
|
|
20230619,154500,224512070,11400,11400,11400,11400,0
|
|
20230619,154400,224512070,11400,11400,11400,11400,0
|
|
20230619,154300,224512070,11400,11400,11400,11400,670
|
|
20230619,154200,224512070,11400,11400,11400,11400,0
|
|
20230619,154100,224512070,11400,11400,11400,11400,0
|
|
20230619,154000,224512070,11400,11400,11400,11400,0
|
|
20230619,153900,224512070,11400,11400,11400,11400,0
|
|
20230619,153800,224512070,11400,11400,11400,11400,0
|
|
20230619,153700,224512070,11400,11400,11400,11400,0
|
|
20230619,153600,224512070,11400,11400,11400,11400,0
|
|
20230619,153500,224512070,11400,11400,11400,11400,0
|
|
20230619,153400,224512070,11400,11400,11400,11400,0
|
|
20230619,153300,224512070,11400,11400,11400,11400,0
|
|
20230619,153200,224512070,11400,11400,11400,11400,0
|
|
20230619,153100,224512070,11400,11400,11400,11400,0
|
|
20230619,153000,224512070,11400,11400,11400,11400,670
|
|
20230619,152900,216874070,11400,11400,11400,11400,0
|
|
20230619,152800,216874070,11400,11400,11400,11400,0
|
|
20230619,152700,216874070,11400,11400,11400,11400,0
|
|
20230619,152600,216874070,11400,11400,11400,11400,0
|
|
20230619,152500,216874070,11400,11400,11400,11400,0
|
|
20230619,152400,216874070,11400,11400,11400,11400,0
|
|
20230619,152300,216874070,11400,11400,11400,11400,0
|
|
20230619,152200,216874070,11400,11400,11400,11400,0
|
|
20230619,152100,216874070,11400,11400,11400,11400,0
|
|
20230619,152000,216874070,11400,11400,11400,11400,0
|
|
20230619,151900,216874070,11400,11420,11420,11400,74
|
|
20230619,151800,216029250,11420,11400,11420,11400,10
|
|
20230619,151700,215915150,11370,11390,11390,11370,447
|
|
20230619,151600,210824820,11390,11400,11400,11390,137
|
|
20230619,151500,209263300,11390,11390,11390,11390,22
|
|
20230619,151400,209012720,11370,11370,11370,11370,0
|
|
20230619,151300,209012720,11370,11370,11370,11370,0
|
|
20230619,151200,209012720,11370,11370,11370,11370,0
|
|
20230619,151100,209012720,11370,11370,11370,11370,0
|
|
20230619,151000,209012720,11370,11370,11370,11370,1
|
|
20230619,150900,209001350,11390,11390,11390,11390,2
|
|
20230619,150800,208978570,11370,11370,11370,11370,0
|
|
20230619,150700,208978570,11370,11380,11390,11370,51
|
|
20230619,150600,208398060,11380,11380,11380,11380,26
|
|
20230619,150500,208102180,11380,11380,11380,11380,2
|
|
20230619,150400,208079420,11380,11380,11380,11380,0
|
|
20230619,150300,208079420,11380,11380,11380,11380,0
|
|
20230619,150200,208079420,11380,11370,11380,11370,20
|
|
20230619,150100,207851830,11380,11380,11380,11380,2
|
|
20230619,150000,207829070,11370,11380,11380,11370,14
|
|
20230619,145900,207669770,11380,11380,11380,11380,3
|
|
20230619,145800,207635630,11390,11390,11390,11390,0
|
|
20230619,145700,207635630,11390,11390,11390,11390,0
|
|
20230619,145600,207635630,11390,11390,11390,11390,0
|
|
20230619,145500,207635630,11390,11390,11390,11390,0
|
|
20230619,145400,207635630,11390,11390,11390,11390,0
|
|
20230619,145300,207635630,11390,11370,11390,11370,4
|
|
20230619,145200,207590090,11390,11380,11390,11370,36
|
|
20230619,145100,207180450,11390,11390,11390,11390,0
|
|
20230619,145000,207180450,11390,11390,11390,11390,0
|
|
20230619,144900,207180450,11390,11390,11390,11390,0
|
|
20230619,144800,207180450,11390,11390,11390,11390,0
|
|
20230619,144700,207180450,11390,11390,11390,11390,0
|
|
20230619,144600,207180450,11390,11390,11390,11390,0
|
|
20230619,144500,207180450,11390,11390,11390,11390,0
|
|
20230619,144400,207180450,11390,11390,11390,11390,0
|
|
20230619,144300,207180450,11390,11370,11390,11370,5
|
|
20230619,144200,207123530,11400,11380,11400,11360,124
|
|
20230619,144100,205713620,11400,11400,11400,11400,0
|
|
20230619,144000,205713620,11400,11400,11400,11400,0
|
|
20230619,143900,205713620,11400,11400,11400,11400,0
|
|
20230619,143800,205713620,11400,11400,11400,11400,0
|
|
20230619,143700,205713620,11400,11400,11400,11400,0
|
|
20230619,143600,205713620,11400,11400,11400,11400,0
|
|
20230619,143500,205713620,11400,11400,11400,11400,0
|
|
20230619,143400,205713620,11400,11400,11400,11400,0
|
|
20230619,143300,205713620,11400,11400,11400,11400,0
|
|
20230619,143200,205713620,11400,11400,11400,11400,0
|
|
20230619,143100,205713620,11400,11400,11400,11400,0
|
|
20230619,143000,205713620,11400,11400,11400,11400,1
|
|
20230619,142900,205702220,11380,11380,11380,11380,0
|
|
20230619,142800,205702220,11380,11380,11380,11380,0
|
|
20230619,142700,205702220,11380,11380,11380,11380,0
|
|
20230619,142600,205702220,11380,11380,11380,11380,0
|
|
20230619,142500,205702220,11380,11380,11380,11380,0
|
|
20230619,142400,205702220,11380,11390,11400,11380,101
|
|
20230619,142300,204551230,11400,11390,11400,11370,92
|
|
20230619,142200,203502920,11390,11390,11390,11390,2
|
|
20230619,142100,203480140,11370,11390,11390,11370,6
|
|
20230619,142000,203411840,11370,11390,11390,11370,163
|
|
20230619,141900,201555660,11390,11390,11390,11390,1
|
|
20230619,141800,201544270,11380,11380,11380,11380,0
|
|
20230619,141700,201544270,11380,11400,11400,11380,240
|
|
20230619,141600,198808840,11400,11400,11400,11400,0
|
|
20230619,141500,198808840,11400,11400,11400,11400,1
|
|
20230619,141400,198797440,11400,11400,11400,11400,110
|
|
20230619,141300,197543440,11400,11400,11400,11400,0
|
|
20230619,141200,197543440,11400,11400,11400,11400,18
|
|
20230619,141100,197338240,11400,11400,11400,11400,218
|
|
20230619,141000,194853040,11400,11400,11400,11400,0
|
|
20230619,140900,194853040,11400,11400,11400,11400,1
|
|
20230619,140800,194841640,11380,11400,11400,11380,237
|
|
20230619,140700,192140580,11400,11400,11400,11400,1
|
|
20230619,140600,192129180,11390,11390,11390,11390,0
|
|
20230619,140500,192129180,11390,11400,11400,11390,3
|
|
20230619,140400,192094990,11400,11400,11400,11400,0
|
|
20230619,140300,192094990,11400,11400,11400,11390,66
|
|
20230619,140200,191342700,11390,11390,11390,11390,0
|
|
20230619,140100,191342700,11390,11390,11390,11390,0
|
|
20230619,140000,191342700,11390,11390,11390,11390,1
|
|
20230619,135900,191331310,11400,11400,11400,11400,1
|
|
20230619,135800,191319910,11400,11410,11410,11390,88
|
|
20230619,135700,190316180,11400,11420,11420,11400,18
|
|
20230619,135600,190110800,11420,11420,11420,11420,9
|
|
20230619,135500,190008020,11420,11390,11420,11380,230
|
|
20230619,135400,187385170,11380,11380,11380,11380,0
|
|
20230619,135300,187385170,11380,11390,11390,11380,16
|
|
20230619,135200,187202970,11390,11390,11390,11390,0
|
|
20230619,135100,187202970,11390,11390,11390,11390,2
|
|
20230619,135000,187180190,11370,11390,11390,11370,235
|
|
20230619,134900,184504170,11370,11370,11370,11370,0
|
|
20230619,134800,184504170,11370,11370,11370,11370,0
|
|
20230619,134700,184504170,11370,11370,11370,11370,0
|
|
20230619,134600,184504170,11370,11380,11380,11370,76
|
|
20230619,134500,183639340,11380,11390,11390,11380,2
|
|
20230619,134400,183616570,11390,11390,11390,11390,0
|
|
20230619,134300,183616570,11390,11390,11390,11390,1
|
|
20230619,134200,183605180,11380,11380,11380,11380,0
|
|
20230619,134100,183605180,11380,11380,11380,11380,0
|
|
20230619,134000,183605180,11380,11380,11380,11380,0
|
|
20230619,133900,183605180,11380,11390,11390,11380,36
|
|
20230619,133800,183195200,11380,11380,11380,11380,0
|
|
20230619,133700,183195200,11380,11390,11390,11380,257
|
|
20230619,133600,180268430,11390,11390,11390,11390,0
|
|
20230619,133500,180268430,11390,11400,11400,11390,2
|
|
20230619,133400,180245640,11390,11400,11400,11390,308
|
|
20230619,133300,176734540,11410,11420,11420,11410,76
|
|
20230619,133200,175866950,11430,11430,11430,11430,10
|
|
20230619,133100,175752650,11420,11420,11450,11420,113
|
|
20230619,133000,174460270,11430,11430,11430,11430,14
|
|
20230619,132900,174300250,11440,11450,11450,11440,13
|
|
20230619,132800,174151410,11430,11430,11430,11430,0
|
|
20230619,132700,174151410,11430,11430,11430,11430,0
|
|
20230619,132600,174151410,11430,11430,11430,11430,0
|
|
20230619,132500,174151410,11430,11450,11450,11430,50
|
|
20230619,132400,173579380,11460,11460,11460,11460,0
|
|
20230619,132300,173579380,11460,11460,11460,11460,2
|
|
20230619,132200,173556460,11440,11430,11440,11420,114
|
|
20230619,132100,172253390,11440,11440,11440,11440,0
|
|
20230619,132000,172253390,11440,11440,11440,11440,1
|
|
20230619,131900,172241950,11430,11430,11440,11430,22
|
|
20230619,131800,171990330,11440,11440,11440,11440,18
|
|
20230619,131700,171784410,11420,11440,11440,11420,37
|
|
20230619,131600,171361390,11420,11420,11420,11420,0
|
|
20230619,131500,171361390,11420,11460,11460,11420,246
|
|
20230619,131400,168550670,11460,11460,11460,11460,0
|
|
20230619,131300,168550670,11460,11460,11460,11460,1
|
|
20230619,131200,168539210,11440,11440,11440,11440,0
|
|
20230619,131100,168539210,11440,11440,11440,11440,2
|
|
20230619,131000,168516330,11440,11450,11450,11440,62
|
|
20230619,130900,167806600,11440,11450,11450,11440,36
|
|
20230619,130800,167394470,11460,11460,11460,11450,7
|
|
20230619,130700,167314260,11460,11450,11460,11450,8
|
|
20230619,130600,167222640,11460,11460,11480,11440,172
|
|
20230619,130500,165251500,11460,11460,11460,11460,0
|
|
20230619,130400,165251500,11460,11460,11460,11460,0
|
|
20230619,130300,165251500,11460,11460,11460,11460,1
|
|
20230619,130200,165240040,11450,11450,11450,11450,0
|
|
20230619,130100,165240040,11450,11470,11470,11450,40
|
|
20230619,130000,164781550,11460,11480,11480,11460,3
|
|
20230619,125900,164747150,11480,11450,11480,11450,358
|
|
20230619,125800,160637600,11440,11420,11440,11420,447
|
|
20230619,125700,155529720,11420,11420,11420,11420,50
|
|
20230619,125600,154958720,11430,11430,11430,11430,2
|
|
20230619,125500,154935860,11420,11430,11430,11420,63
|
|
20230619,125400,154216390,11410,11410,11410,11410,0
|
|
20230619,125300,154216390,11410,11410,11410,11410,2
|
|
20230619,125200,154193570,11420,11420,11420,11420,44
|
|
20230619,125100,153691090,11420,11420,11420,11420,0
|
|
20230619,125000,153691090,11420,11430,11430,11420,12
|
|
20230619,124900,153553950,11440,11400,11450,11390,999
|
|
20230619,124800,142156420,11400,11400,11400,11400,0
|
|
20230619,124700,142156420,11400,11400,11400,11400,1
|
|
20230619,124600,142145020,11400,11400,11400,11390,5
|
|
20230619,124500,142088030,11390,11390,11390,11390,0
|
|
20230619,124400,142088030,11390,11390,11390,11390,0
|
|
20230619,124300,142088030,11390,11390,11390,11390,6
|
|
20230619,124200,142019690,11400,11390,11400,11380,42
|
|
20230619,124100,141541330,11400,11400,11400,11400,15
|
|
20230619,124000,141370330,11400,11410,11420,11380,495
|
|
20230619,123900,135731040,11440,11440,11440,11440,0
|
|
20230619,123800,135731040,11440,11480,11480,11400,230
|
|
20230619,123700,133098420,11410,11410,11470,11410,127
|
|
20230619,123600,131644970,11430,11430,11430,11430,319
|
|
20230619,123500,127998800,11430,11430,11430,11430,0
|
|
20230619,123400,127998800,11430,11430,11430,11430,0
|
|
20230619,123300,127998800,11430,11430,11430,11430,0
|
|
20230619,123200,127998800,11430,11430,11430,11410,64
|
|
20230619,123100,127267520,11430,11420,11430,11400,86
|
|
20230619,123000,126286290,11430,11430,11430,11430,1
|
|
20230619,122900,126274860,11420,11430,11430,11420,3
|
|
20230619,122800,126240580,11410,11420,11430,11410,103
|
|
20230619,122700,125064410,11420,11420,11430,11420,28
|
|
20230619,122600,124744610,11420,11420,11430,11420,7
|
|
20230619,122500,124664660,11430,11430,11430,11430,33
|
|
20230619,122400,124287470,11430,11430,11430,11430,13
|
|
20230619,122300,124138880,11440,11440,11440,11420,31
|
|
20230619,122200,123784500,11440,11410,11450,11410,79
|
|
20230619,122100,122881300,11380,11390,11450,11380,312
|
|
20230619,122000,119323240,11360,11360,11390,11350,160
|
|
20230619,121900,117505280,11350,11360,11360,11350,7
|
|
20230619,121800,117425790,11350,11360,11360,11350,109
|
|
20230619,121700,116187570,11360,11360,11360,11360,0
|
|
20230619,121600,116187570,11360,11360,11360,11360,0
|
|
20230619,121500,116187570,11360,11360,11360,11360,0
|
|
20230619,121400,116187570,11360,11360,11360,11360,1
|
|
20230619,121300,116176210,11360,11360,11360,11360,0
|
|
20230619,121200,116176210,11360,11350,11360,11350,7
|
|
20230619,121100,116096740,11360,11360,11360,11360,0
|
|
20230619,121000,116096740,11360,11360,11360,11360,1
|
|
20230619,120900,116085380,11360,11360,11360,11360,3
|
|
20230619,120800,116051300,11360,11360,11360,11360,0
|
|
20230619,120700,116051300,11360,11360,11360,11360,0
|
|
20230619,120600,116051300,11360,11330,11360,11330,10
|
|
20230619,120500,115937810,11330,11330,11330,11330,0
|
|
20230619,120400,115937810,11330,11310,11330,11310,244
|
|
20230619,120300,113175980,11300,11300,11300,11300,3
|
|
20230619,120200,113142080,11310,11300,11310,11300,3
|
|
20230619,120100,113108160,11310,11310,11310,11310,0
|
|
20230619,120000,113108160,11310,11310,11310,11310,2
|
|
20230619,115900,113085540,11280,11290,11310,11280,133
|
|
20230619,115800,111582730,11290,11290,11290,11290,1
|
|
20230619,115700,111571440,11290,11290,11290,11290,0
|
|
20230619,115600,111571440,11290,11290,11290,11290,0
|
|
20230619,115500,111571440,11290,11290,11290,11290,0
|
|
20230619,115400,111571440,11290,11290,11290,11290,2
|
|
20230619,115300,111548860,11260,11290,11290,11260,309
|
|
20230619,115200,108068510,11290,11290,11290,11270,176
|
|
20230619,115100,106081880,11290,11290,11290,11290,1
|
|
20230619,115000,106070590,11290,11290,11290,11280,4
|
|
20230619,114900,106025440,11290,11290,11290,11290,0
|
|
20230619,114800,106025440,11290,11290,11290,11290,0
|
|
20230619,114700,106025440,11290,11290,11290,11290,0
|
|
20230619,114600,106025440,11290,11290,11290,11290,0
|
|
20230619,114500,106025440,11290,11290,11290,11290,0
|
|
20230619,114400,106025440,11290,11290,11290,11290,0
|
|
20230619,114300,106025440,11290,11290,11290,11290,0
|
|
20230619,114200,106025440,11290,11290,11290,11290,1
|
|
20230619,114100,106014150,11290,11280,11290,11260,642
|
|
20230619,114000,98771330,11280,11280,11280,11280,0
|
|
20230619,113900,98771330,11280,11280,11280,11280,2
|
|
20230619,113800,98748770,11260,11280,11280,11260,447
|
|
20230619,113700,93707590,11280,11280,11280,11280,0
|
|
20230619,113600,93707590,11280,11280,11280,11270,5
|
|
20230619,113500,93651200,11260,11250,11290,11240,118
|
|
20230619,113400,92322420,11250,11240,11250,11240,4
|
|
20230619,113300,92277430,11230,11220,11230,11220,118
|
|
20230619,113200,90952410,11230,11230,11230,11220,379
|
|
20230619,113100,86696690,11230,11230,11230,11230,0
|
|
20230619,113000,86696690,11230,11230,11230,11230,0
|
|
20230619,112900,86696690,11230,11220,11230,11220,5
|
|
20230619,112800,86640560,11230,11230,11230,11220,25
|
|
20230619,112700,86359840,11230,11220,11230,11220,3
|
|
20230619,112600,86326160,11230,11220,11230,11220,152
|
|
20230619,112500,84620690,11210,11240,11240,11210,2734
|
|
20230619,112400,53913950,11250,11250,11250,11250,0
|
|
20230619,112300,53913950,11250,11250,11250,11250,0
|
|
20230619,112200,53913950,11250,11250,11250,11240,3
|
|
20230619,112100,53880210,11250,11250,11250,11250,0
|
|
20230619,112000,53880210,11250,11250,11250,11250,1
|
|
20230619,111900,53868960,11250,11250,11250,11250,0
|
|
20230619,111800,53868960,11250,11250,11250,11240,6
|
|
20230619,111700,53801470,11240,11250,11250,11240,117
|
|
20230619,111600,52485390,11250,11250,11250,11250,0
|
|
20230619,111500,52485390,11250,11250,11250,11250,0
|
|
20230619,111400,52485390,11250,11250,11250,11250,0
|
|
20230619,111300,52485390,11250,11250,11250,11250,0
|
|
20230619,111200,52485390,11250,11250,11250,11250,0
|
|
20230619,111100,52485390,11250,11250,11250,11250,0
|
|
20230619,111000,52485390,11250,11250,11250,11240,17
|
|
20230619,110900,52294270,11250,11250,11250,11250,0
|
|
20230619,110800,52294270,11250,11240,11250,11240,4
|
|
20230619,110700,52249290,11250,11250,11250,11250,12
|
|
20230619,110600,52114290,11250,11250,11250,11250,0
|
|
20230619,110500,52114290,11250,11250,11250,11250,0
|
|
20230619,110400,52114290,11250,11250,11250,11250,0
|
|
20230619,110300,52114290,11250,11250,11250,11240,38
|
|
20230619,110200,51686850,11250,11250,11250,11250,1
|
|
20230619,110100,51675600,11250,11250,11250,11240,10
|
|
20230619,110000,51563120,11250,11250,11250,11250,4
|
|
20230619,105900,51518120,11250,11250,11250,11250,0
|
|
20230619,105800,51518120,11250,11250,11250,11250,0
|
|
20230619,105700,51518120,11250,11250,11250,11250,0
|
|
20230619,105600,51518120,11250,11250,11250,11250,0
|
|
20230619,105500,51518120,11250,11250,11250,11230,545
|
|
20230619,105400,45391830,11250,11250,11250,11250,1
|
|
20230619,105300,45380580,11250,11250,11250,11250,0
|
|
20230619,105200,45380580,11250,11250,11250,11250,0
|
|
20230619,105100,45380580,11250,11250,11250,11250,1
|
|
20230619,105000,45369330,11250,11250,11250,11250,0
|
|
20230619,104900,45369330,11250,11250,11250,11250,0
|
|
20230619,104800,45369330,11250,11250,11250,11250,0
|
|
20230619,104700,45369330,11250,11250,11250,11250,0
|
|
20230619,104600,45369330,11250,11250,11250,11250,0
|
|
20230619,104500,45369330,11250,11250,11250,11250,0
|
|
20230619,104400,45369330,11250,11250,11250,11240,5
|
|
20230619,104300,45313090,11240,11240,11240,11240,0
|
|
20230619,104200,45313090,11240,11250,11250,11240,36
|
|
20230619,104100,44908150,11250,11250,11250,11250,0
|
|
20230619,104000,44908150,11250,11250,11250,11250,0
|
|
20230619,103900,44908150,11250,11250,11250,11250,0
|
|
20230619,103800,44908150,11250,11250,11250,11230,540
|
|
20230619,103700,38833730,11250,11250,11250,11250,0
|
|
20230619,103600,38833730,11250,11250,11250,11250,0
|
|
20230619,103500,38833730,11250,11250,11250,11250,0
|
|
20230619,103400,38833730,11250,11250,11250,11250,0
|
|
20230619,103300,38833730,11250,11250,11250,11250,0
|
|
20230619,103200,38833730,11250,11250,11250,11250,0
|
|
20230619,103100,38833730,11250,11250,11250,11250,0
|
|
20230619,103000,38833730,11250,11250,11250,11250,0
|
|
20230619,102900,38833730,11250,11250,11250,11250,0
|
|
20230619,102800,38833730,11250,11240,11250,11240,3
|
|
20230619,102700,38799990,11250,11250,11250,11250,2
|
|
20230619,102600,38777490,11240,11240,11240,11240,0
|
|
20230619,102500,38777490,11240,11240,11240,11240,1
|
|
20230619,102400,38766250,11240,11240,11240,11240,1
|
|
20230619,102300,38755010,11250,11250,11250,11250,0
|
|
20230619,102200,38755010,11250,11250,11250,11250,2
|
|
20230619,102100,38732510,11240,11240,11240,11240,18
|
|
20230619,102000,38530190,11250,11250,11250,11250,0
|
|
20230619,101900,38530190,11250,11240,11250,11240,13
|
|
20230619,101800,38384050,11250,11240,11250,11240,65
|
|
20230619,101700,37652820,11250,11250,11250,11250,0
|
|
20230619,101600,37652820,11250,11250,11250,11250,2
|
|
20230619,101500,37630320,11240,11240,11240,11240,12
|
|
20230619,101400,37495440,11250,11250,11250,11250,1
|
|
20230619,101300,37484190,11250,11240,11250,11240,3
|
|
20230619,101200,37450450,11240,11240,11240,11240,3
|
|
20230619,101100,37416730,11250,11250,11250,11250,0
|
|
20230619,101000,37416730,11250,11250,11250,11250,0
|
|
20230619,100900,37416730,11250,11250,11250,11250,0
|
|
20230619,100800,37416730,11250,11250,11250,11250,0
|
|
20230619,100700,37416730,11250,11250,11250,11250,1
|
|
20230619,100600,37405480,11250,11240,11250,11230,341
|
|
20230619,100500,33570350,11240,11250,11250,11240,77
|
|
20230619,100400,32704430,11250,11250,11250,11250,0
|
|
20230619,100300,32704430,11250,11250,11250,11250,0
|
|
20230619,100200,32704430,11250,11250,11250,11250,0
|
|
20230619,100100,32704430,11250,11250,11250,11250,0
|
|
20230619,100000,32704430,11250,11250,11250,11250,1
|
|
20230619,095900,32693180,11250,11240,11250,11240,3
|
|
20230619,095800,32659440,11250,11240,11250,11240,12
|
|
20230619,095700,32524510,11260,11250,11260,11240,325
|
|
20230619,095600,28868670,11250,11240,11250,11240,15
|
|
20230619,095500,28700050,11250,11250,11250,11250,0
|
|
20230619,095400,28700050,11250,11230,11250,11230,3
|
|
20230619,095300,28666320,11250,11250,11250,11230,10
|
|
20230619,095200,28553840,11250,11250,11250,11250,2
|
|
20230619,095100,28531340,11230,11230,11250,11230,5
|
|
20230619,095000,28475150,11230,11230,11230,11230,42
|
|
20230619,094900,28003490,11250,11250,11250,11250,0
|
|
20230619,094800,28003490,11250,11250,11250,11250,0
|
|
20230619,094700,28003490,11250,11240,11250,11230,397
|
|
20230619,094600,23539270,11250,11250,11250,11250,0
|
|
20230619,094500,23539270,11250,11250,11250,11250,0
|
|
20230619,094400,23539270,11250,11250,11250,11250,0
|
|
20230619,094300,23539270,11250,11240,11250,11240,6
|
|
20230619,094200,23471790,11250,11240,11250,11240,35
|
|
20230619,094100,23078300,11250,11250,11250,11250,1
|
|
20230619,094000,23067050,11250,11250,11250,11250,0
|
|
20230619,093900,23067050,11250,11250,11250,11250,15
|
|
20230619,093800,22898300,11260,11240,11260,11240,527
|
|
20230619,093700,16970890,11250,11250,11250,11250,0
|
|
20230619,093600,16970890,11250,11250,11250,11250,0
|
|
20230619,093500,16970890,11250,11250,11250,11250,3
|
|
20230619,093400,16937140,11250,11250,11250,11250,15
|
|
20230619,093300,16768390,11250,11250,11250,11250,0
|
|
20230619,093200,16768390,11250,11250,11250,11250,0
|
|
20230619,093100,16768390,11250,11250,11250,11250,2
|
|
20230619,093000,16745890,11240,11240,11240,11240,1
|
|
20230619,092900,16734650,11250,11250,11250,11250,0
|
|
20230619,092800,16734650,11250,11250,11250,11250,5
|
|
20230619,092700,16678400,11250,11250,11250,11250,0
|
|
20230619,092600,16678400,11250,11250,11250,11250,91
|
|
20230619,092500,15654650,11240,11240,11240,11240,6
|
|
20230619,092400,15587210,11240,11240,11240,11240,0
|
|
20230619,092300,15587210,11240,11240,11240,11240,0
|
|
20230619,092200,15587210,11240,11240,11240,11240,0
|
|
20230619,092100,15587210,11240,11240,11240,11240,0
|
|
20230619,092000,15587210,11240,11240,11240,11240,20
|
|
20230619,091900,15362410,11240,11240,11240,11240,0
|
|
20230619,091800,15362410,11240,11240,11240,11240,0
|
|
20230619,091700,15362410,11240,11230,11240,11230,4
|
|
20230619,091600,15317460,11240,11240,11240,11240,2
|
|
20230619,091500,15294980,11230,11230,11230,11230,0
|
|
20230619,091400,15294980,11230,11230,11230,11230,0
|
|
20230619,091300,15294980,11230,11230,11230,11230,0
|
|
20230619,091200,15294980,11230,11230,11230,11230,0
|
|
20230619,091100,15294980,11230,11230,11230,11230,16
|
|
20230619,091000,15115300,11230,11240,11240,11230,64
|
|
20230619,090900,14396130,11230,11230,11230,11230,0
|
|
20230619,090800,14396130,11230,11230,11230,11230,29
|
|
20230619,090700,14070460,11240,11240,11240,11240,15
|
|
20230619,090600,13901860,11240,11240,11240,11240,4
|
|
20230619,090500,13856900,11230,11230,11230,11230,0
|
|
20230619,090400,13856900,11230,11230,11230,11230,0
|
|
20230619,090300,13856900,11230,11230,11230,11230,11
|
|
20230619,090200,13733370,11230,11230,11230,11230,112
|
|
20230619,090100,12475610,11230,11230,11230,11230,0
|
|
20230619,090000,12475610,11230,11250,11250,11230,1109
|