633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193000,186647780,9160,9160,9160,9160,87
|
|
20230619,192900,186647780,9160,9160,9160,9160,0
|
|
20230619,192800,186647780,9160,9160,9160,9160,0
|
|
20230619,192700,186647780,9160,9160,9160,9160,0
|
|
20230619,192600,186647780,9160,9160,9160,9160,0
|
|
20230619,192500,186647780,9160,9160,9160,9160,0
|
|
20230619,192400,186647780,9160,9160,9160,9160,0
|
|
20230619,192300,186647780,9160,9160,9160,9160,0
|
|
20230619,192200,186647780,9160,9160,9160,9160,0
|
|
20230619,192100,186647780,9160,9160,9160,9160,0
|
|
20230619,192000,186647780,9160,9160,9160,9160,0
|
|
20230619,191900,186647780,9160,9160,9160,9160,0
|
|
20230619,191800,186647780,9160,9160,9160,9160,0
|
|
20230619,191700,186647780,9160,9160,9160,9160,0
|
|
20230619,191600,186647780,9160,9160,9160,9160,0
|
|
20230619,191500,186647780,9160,9160,9160,9160,0
|
|
20230619,191400,186647780,9160,9160,9160,9160,0
|
|
20230619,191300,186647780,9160,9160,9160,9160,0
|
|
20230619,191200,186647780,9160,9160,9160,9160,0
|
|
20230619,191100,186647780,9160,9160,9160,9160,0
|
|
20230619,191000,186647780,9160,9160,9160,9160,0
|
|
20230619,190900,186647780,9160,9160,9160,9160,0
|
|
20230619,190800,186647780,9160,9160,9160,9160,0
|
|
20230619,190700,186647780,9160,9160,9160,9160,0
|
|
20230619,190600,186647780,9160,9160,9160,9160,0
|
|
20230619,190500,186647780,9160,9160,9160,9160,0
|
|
20230619,190400,186647780,9160,9160,9160,9160,0
|
|
20230619,190300,186647780,9160,9160,9160,9160,0
|
|
20230619,190200,186647780,9160,9160,9160,9160,0
|
|
20230619,190100,186647780,9160,9160,9160,9160,0
|
|
20230619,190000,186647780,9160,9160,9160,9160,87
|
|
20230619,185900,186647780,9160,9160,9160,9160,0
|
|
20230619,185800,186647780,9160,9160,9160,9160,0
|
|
20230619,185700,186647780,9160,9160,9160,9160,0
|
|
20230619,185600,186647780,9160,9160,9160,9160,0
|
|
20230619,185500,186647780,9160,9160,9160,9160,0
|
|
20230619,185400,186647780,9160,9160,9160,9160,0
|
|
20230619,185300,186647780,9160,9160,9160,9160,0
|
|
20230619,185200,186647780,9160,9160,9160,9160,0
|
|
20230619,185100,186647780,9160,9160,9160,9160,0
|
|
20230619,185000,186647780,9160,9160,9160,9160,0
|
|
20230619,184900,186647780,9160,9160,9160,9160,0
|
|
20230619,184800,186647780,9160,9160,9160,9160,0
|
|
20230619,184700,186647780,9160,9160,9160,9160,0
|
|
20230619,184600,186647780,9160,9160,9160,9160,0
|
|
20230619,184500,186647780,9160,9160,9160,9160,0
|
|
20230619,184400,186647780,9160,9160,9160,9160,0
|
|
20230619,184300,186647780,9160,9160,9160,9160,0
|
|
20230619,184200,186647780,9160,9160,9160,9160,0
|
|
20230619,184100,186647780,9160,9160,9160,9160,0
|
|
20230619,184000,186647780,9160,9160,9160,9160,0
|
|
20230619,183900,186647780,9160,9160,9160,9160,0
|
|
20230619,183800,186647780,9160,9160,9160,9160,0
|
|
20230619,183700,186647780,9160,9160,9160,9160,0
|
|
20230619,183600,186647780,9160,9160,9160,9160,0
|
|
20230619,183500,186647780,9160,9160,9160,9160,0
|
|
20230619,183400,186647780,9160,9160,9160,9160,0
|
|
20230619,183300,186647780,9160,9160,9160,9160,0
|
|
20230619,183200,186647780,9160,9160,9160,9160,0
|
|
20230619,183100,186647780,9160,9160,9160,9160,0
|
|
20230619,183000,186647780,9160,9160,9160,9160,87
|
|
20230619,182900,186647780,9160,9160,9160,9160,0
|
|
20230619,182800,186647780,9160,9160,9160,9160,0
|
|
20230619,182700,186647780,9160,9160,9160,9160,0
|
|
20230619,182600,186647780,9160,9160,9160,9160,0
|
|
20230619,182500,186647780,9160,9160,9160,9160,0
|
|
20230619,182400,186647780,9160,9160,9160,9160,0
|
|
20230619,182300,186647780,9160,9160,9160,9160,0
|
|
20230619,182200,186647780,9160,9160,9160,9160,0
|
|
20230619,182100,186647780,9160,9160,9160,9160,0
|
|
20230619,182000,186647780,9160,9160,9160,9160,0
|
|
20230619,181900,186647780,9160,9160,9160,9160,0
|
|
20230619,181800,186647780,9160,9160,9160,9160,0
|
|
20230619,181700,186647780,9160,9160,9160,9160,0
|
|
20230619,181600,186647780,9160,9160,9160,9160,0
|
|
20230619,181500,186647780,9160,9160,9160,9160,0
|
|
20230619,181400,186647780,9160,9160,9160,9160,0
|
|
20230619,181300,186647780,9160,9160,9160,9160,0
|
|
20230619,181200,186647780,9160,9160,9160,9160,0
|
|
20230619,181100,186647780,9160,9160,9160,9160,0
|
|
20230619,181000,186647780,9160,9160,9160,9160,0
|
|
20230619,180900,186647780,9160,9160,9160,9160,0
|
|
20230619,180800,186647780,9160,9160,9160,9160,0
|
|
20230619,180700,186647780,9160,9160,9160,9160,0
|
|
20230619,180600,186647780,9160,9160,9160,9160,0
|
|
20230619,180500,186647780,9160,9160,9160,9160,0
|
|
20230619,180400,186647780,9160,9160,9160,9160,0
|
|
20230619,180300,186647780,9160,9160,9160,9160,0
|
|
20230619,180200,186647780,9160,9160,9160,9160,0
|
|
20230619,180100,186647780,9160,9160,9160,9160,0
|
|
20230619,180000,186647780,9160,9160,9160,9160,87
|
|
20230619,175900,186647780,9160,9160,9160,9160,0
|
|
20230619,175800,186647780,9160,9160,9160,9160,0
|
|
20230619,175700,186647780,9160,9160,9160,9160,0
|
|
20230619,175600,186647780,9160,9160,9160,9160,0
|
|
20230619,175500,186647780,9160,9160,9160,9160,0
|
|
20230619,175400,186647780,9160,9160,9160,9160,0
|
|
20230619,175300,186647780,9160,9160,9160,9160,0
|
|
20230619,175200,186647780,9160,9160,9160,9160,0
|
|
20230619,175100,186647780,9160,9160,9160,9160,0
|
|
20230619,175000,186647780,9160,9160,9160,9160,0
|
|
20230619,174900,186647780,9160,9160,9160,9160,0
|
|
20230619,174800,186647780,9160,9160,9160,9160,0
|
|
20230619,174700,186647780,9160,9160,9160,9160,0
|
|
20230619,174600,186647780,9160,9160,9160,9160,0
|
|
20230619,174500,186647780,9160,9160,9160,9160,0
|
|
20230619,174400,186647780,9160,9160,9160,9160,0
|
|
20230619,174300,186647780,9160,9160,9160,9160,0
|
|
20230619,174200,186647780,9160,9160,9160,9160,0
|
|
20230619,174100,186647780,9160,9160,9160,9160,0
|
|
20230619,174000,186647780,9160,9160,9160,9160,0
|
|
20230619,173900,186647780,9160,9160,9160,9160,0
|
|
20230619,173800,186647780,9160,9160,9160,9160,0
|
|
20230619,173700,186647780,9160,9160,9160,9160,0
|
|
20230619,173600,186647780,9160,9160,9160,9160,0
|
|
20230619,173500,186647780,9160,9160,9160,9160,0
|
|
20230619,173400,186647780,9160,9160,9160,9160,0
|
|
20230619,173300,186647780,9160,9160,9160,9160,0
|
|
20230619,173200,186647780,9160,9160,9160,9160,0
|
|
20230619,173100,186647780,9160,9160,9160,9160,0
|
|
20230619,173000,186647780,9160,9160,9160,9160,87
|
|
20230619,172900,186647780,9160,9160,9160,9160,0
|
|
20230619,172800,186647780,9160,9160,9160,9160,0
|
|
20230619,172700,186647780,9160,9160,9160,9160,0
|
|
20230619,172600,186647780,9160,9160,9160,9160,0
|
|
20230619,172500,186647780,9160,9160,9160,9160,0
|
|
20230619,172400,186647780,9160,9160,9160,9160,0
|
|
20230619,172300,186647780,9160,9160,9160,9160,0
|
|
20230619,172200,186647780,9160,9160,9160,9160,0
|
|
20230619,172100,186647780,9160,9160,9160,9160,0
|
|
20230619,172000,186647780,9160,9160,9160,9160,0
|
|
20230619,171900,186647780,9160,9160,9160,9160,0
|
|
20230619,171800,186647780,9160,9160,9160,9160,0
|
|
20230619,171700,186647780,9160,9160,9160,9160,0
|
|
20230619,171600,186647780,9160,9160,9160,9160,0
|
|
20230619,171500,186647780,9160,9160,9160,9160,0
|
|
20230619,171400,186647780,9160,9160,9160,9160,0
|
|
20230619,171300,186647780,9160,9160,9160,9160,0
|
|
20230619,171200,186647780,9160,9160,9160,9160,0
|
|
20230619,171100,186647780,9160,9160,9160,9160,0
|
|
20230619,171000,186647780,9160,9160,9160,9160,0
|
|
20230619,170900,186647780,9160,9160,9160,9160,0
|
|
20230619,170800,186647780,9160,9160,9160,9160,0
|
|
20230619,170700,186647780,9160,9160,9160,9160,0
|
|
20230619,170600,186647780,9160,9160,9160,9160,0
|
|
20230619,170500,186647780,9160,9160,9160,9160,0
|
|
20230619,170400,186647780,9160,9160,9160,9160,0
|
|
20230619,170300,186647780,9160,9160,9160,9160,0
|
|
20230619,170200,186647780,9160,9160,9160,9160,0
|
|
20230619,170100,186647780,9160,9160,9160,9160,0
|
|
20230619,170000,186647780,9160,9160,9160,9160,87
|
|
20230619,165900,186647780,9160,9160,9160,9160,0
|
|
20230619,165800,186647780,9160,9160,9160,9160,0
|
|
20230619,165700,186647780,9160,9160,9160,9160,0
|
|
20230619,165600,186647780,9160,9160,9160,9160,0
|
|
20230619,165500,186647780,9160,9160,9160,9160,0
|
|
20230619,165400,186647780,9160,9160,9160,9160,0
|
|
20230619,165300,186647780,9160,9160,9160,9160,0
|
|
20230619,165200,186647780,9160,9160,9160,9160,0
|
|
20230619,165100,186647780,9160,9160,9160,9160,0
|
|
20230619,165000,186647780,9160,9160,9160,9160,0
|
|
20230619,164900,186647780,9160,9160,9160,9160,0
|
|
20230619,164800,186647780,9160,9160,9160,9160,0
|
|
20230619,164700,186647780,9160,9160,9160,9160,0
|
|
20230619,164600,186647780,9160,9160,9160,9160,0
|
|
20230619,164500,186647780,9160,9160,9160,9160,0
|
|
20230619,164400,186647780,9160,9160,9160,9160,0
|
|
20230619,164300,186647780,9160,9160,9160,9160,0
|
|
20230619,164200,186647780,9160,9160,9160,9160,0
|
|
20230619,164100,186647780,9160,9160,9160,9160,0
|
|
20230619,164000,186647780,9160,9160,9160,9160,0
|
|
20230619,163900,186647780,9160,9160,9160,9160,0
|
|
20230619,163800,186647780,9160,9160,9160,9160,0
|
|
20230619,163700,186647780,9160,9160,9160,9160,0
|
|
20230619,163600,186647780,9160,9160,9160,9160,0
|
|
20230619,163500,186647780,9160,9160,9160,9160,0
|
|
20230619,163400,186647780,9160,9160,9160,9160,0
|
|
20230619,163300,186647780,9160,9160,9160,9160,0
|
|
20230619,163200,186647780,9160,9160,9160,9160,0
|
|
20230619,163100,186647780,9160,9160,9160,9160,0
|
|
20230619,163000,186647780,9160,9160,9160,9160,87
|
|
20230619,162900,186647780,9160,9160,9160,9160,0
|
|
20230619,162800,186647780,9160,9160,9160,9160,0
|
|
20230619,162700,186647780,9160,9160,9160,9160,0
|
|
20230619,162600,186647780,9160,9160,9160,9160,0
|
|
20230619,162500,186647780,9160,9160,9160,9160,0
|
|
20230619,162400,186647780,9160,9160,9160,9160,0
|
|
20230619,162300,186647780,9160,9160,9160,9160,0
|
|
20230619,162200,186647780,9160,9160,9160,9160,0
|
|
20230619,162100,186647780,9160,9160,9160,9160,0
|
|
20230619,162000,186647780,9160,9160,9160,9160,0
|
|
20230619,161900,186647780,9160,9160,9160,9160,0
|
|
20230619,161800,186647780,9160,9160,9160,9160,0
|
|
20230619,161700,186647780,9160,9160,9160,9160,0
|
|
20230619,161600,186647780,9160,9160,9160,9160,0
|
|
20230619,161500,186647780,9160,9160,9160,9160,0
|
|
20230619,161400,186647780,9160,9160,9160,9160,0
|
|
20230619,161300,186647780,9160,9160,9160,9160,0
|
|
20230619,161200,186647780,9160,9160,9160,9160,0
|
|
20230619,161100,186647780,9160,9160,9160,9160,0
|
|
20230619,161000,186647780,9160,9160,9160,9160,0
|
|
20230619,160900,186647780,9160,9160,9160,9160,0
|
|
20230619,160800,186647780,9160,9160,9160,9160,0
|
|
20230619,160700,186647780,9160,9160,9160,9160,0
|
|
20230619,160600,186647780,9160,9160,9160,9160,0
|
|
20230619,160500,186647780,9160,9160,9160,9160,0
|
|
20230619,160400,186647780,9160,9160,9160,9160,0
|
|
20230619,160300,186647780,9160,9160,9160,9160,0
|
|
20230619,160200,186647780,9160,9160,9160,9160,0
|
|
20230619,160100,186647780,9160,9160,9160,9160,0
|
|
20230619,160000,186647780,9160,9160,9160,9160,87
|
|
20230619,155900,186647780,9160,9160,9160,9160,0
|
|
20230619,155800,186647780,9160,9160,9160,9160,0
|
|
20230619,155700,186647780,9160,9160,9160,9160,0
|
|
20230619,155600,186647780,9160,9160,9160,9160,0
|
|
20230619,155500,186647780,9160,9160,9160,9160,0
|
|
20230619,155400,186647780,9160,9160,9160,9160,0
|
|
20230619,155300,186647780,9160,9160,9160,9160,0
|
|
20230619,155200,186647780,9160,9160,9160,9160,0
|
|
20230619,155100,186647780,9160,9160,9160,9160,0
|
|
20230619,155000,186647780,9160,9160,9160,9160,0
|
|
20230619,154900,186647780,9160,9160,9160,9160,0
|
|
20230619,154800,186647780,9160,9160,9160,9160,0
|
|
20230619,154700,186647780,9160,9160,9160,9160,0
|
|
20230619,154600,186647780,9160,9160,9160,9160,0
|
|
20230619,154500,186647780,9160,9160,9160,9160,0
|
|
20230619,154400,186647780,9160,9160,9160,9160,0
|
|
20230619,154300,186647780,9160,9160,9160,9160,0
|
|
20230619,154200,186647780,9160,9160,9160,9160,0
|
|
20230619,154100,186647780,9160,9160,9160,9160,0
|
|
20230619,154000,186647780,9160,9160,9160,9160,0
|
|
20230619,153900,186647780,9160,9160,9160,9160,0
|
|
20230619,153800,186647780,9160,9160,9160,9160,0
|
|
20230619,153700,186647780,9160,9160,9160,9160,0
|
|
20230619,153600,186647780,9160,9160,9160,9160,0
|
|
20230619,153500,186647780,9160,9160,9160,9160,0
|
|
20230619,153400,186647780,9160,9160,9160,9160,0
|
|
20230619,153300,186647780,9160,9160,9160,9160,0
|
|
20230619,153200,186647780,9160,9160,9160,9160,0
|
|
20230619,153100,186647780,9160,9160,9160,9160,0
|
|
20230619,153000,186647780,9160,9160,9160,9160,174
|
|
20230619,152900,185850860,9160,9160,9160,9160,0
|
|
20230619,152800,185850860,9160,9160,9160,9160,0
|
|
20230619,152700,185850860,9160,9160,9160,9160,0
|
|
20230619,152600,185850860,9160,9160,9160,9160,0
|
|
20230619,152500,185850860,9160,9160,9160,9160,0
|
|
20230619,152400,185850860,9160,9160,9160,9160,0
|
|
20230619,152300,185850860,9160,9160,9160,9160,0
|
|
20230619,152200,185850860,9160,9160,9160,9160,0
|
|
20230619,152100,185850860,9160,9160,9160,9160,0
|
|
20230619,152000,185850860,9160,9160,9160,9160,0
|
|
20230619,151900,185850860,9160,9160,9160,9160,55
|
|
20230619,151800,185347060,9160,9160,9160,9160,0
|
|
20230619,151700,185347060,9160,9160,9160,9160,15
|
|
20230619,151600,185209660,9160,9160,9160,9160,0
|
|
20230619,151500,185209660,9160,9160,9160,9160,0
|
|
20230619,151400,185209660,9160,9160,9160,9160,51
|
|
20230619,151300,184742500,9160,9160,9160,9160,2
|
|
20230619,151200,184724180,9160,9160,9160,9160,20
|
|
20230619,151100,184540980,9150,9150,9150,9150,0
|
|
20230619,151000,184540980,9150,9140,9150,9140,1450
|
|
20230619,150900,171273490,9140,9140,9140,9140,0
|
|
20230619,150800,171273490,9140,9140,9140,9140,0
|
|
20230619,150700,171273490,9140,9140,9140,9140,20
|
|
20230619,150600,171090690,9150,9150,9150,9150,1
|
|
20230619,150500,171081540,9130,9130,9130,9130,0
|
|
20230619,150400,171081540,9130,9140,9140,9130,700
|
|
20230619,150300,164687350,9140,9140,9140,9140,0
|
|
20230619,150200,164687350,9140,9140,9140,9140,11
|
|
20230619,150100,164586810,9140,9140,9140,9140,0
|
|
20230619,150000,164586810,9140,9140,9140,9140,64
|
|
20230619,145900,164001850,9150,9150,9150,9150,0
|
|
20230619,145800,164001850,9150,9150,9150,9150,50
|
|
20230619,145700,163544350,9150,9150,9150,9150,0
|
|
20230619,145600,163544350,9150,9150,9150,9150,0
|
|
20230619,145500,163544350,9150,9150,9150,9150,0
|
|
20230619,145400,163544350,9150,9150,9150,9150,0
|
|
20230619,145300,163544350,9150,9140,9150,9140,20
|
|
20230619,145200,163361370,9140,9140,9140,9140,0
|
|
20230619,145100,163361370,9140,9140,9140,9140,20
|
|
20230619,145000,163178570,9140,9140,9140,9140,1
|
|
20230619,144900,163169430,9140,9140,9140,9140,1
|
|
20230619,144800,163160290,9140,9140,9140,9140,0
|
|
20230619,144700,163160290,9140,9140,9140,9140,0
|
|
20230619,144600,163160290,9140,9140,9140,9140,0
|
|
20230619,144500,163160290,9140,9140,9140,9140,10
|
|
20230619,144400,163068890,9140,9140,9140,9140,31
|
|
20230619,144300,162785550,9150,9150,9150,9150,50
|
|
20230619,144200,162328050,9150,9150,9150,9150,0
|
|
20230619,144100,162328050,9150,9150,9150,9150,0
|
|
20230619,144000,162328050,9150,9150,9150,9150,0
|
|
20230619,143900,162328050,9150,9150,9150,9150,0
|
|
20230619,143800,162328050,9150,9150,9150,9150,1
|
|
20230619,143700,162318900,9150,9150,9150,9150,0
|
|
20230619,143600,162318900,9150,9150,9150,9150,100
|
|
20230619,143500,161403900,9150,9150,9150,9150,160
|
|
20230619,143400,159939900,9150,9150,9150,9150,0
|
|
20230619,143300,159939900,9150,9150,9150,9150,0
|
|
20230619,143200,159939900,9150,9150,9150,9150,0
|
|
20230619,143100,159939900,9150,9150,9150,9150,0
|
|
20230619,143000,159939900,9150,9150,9150,9150,0
|
|
20230619,142900,159939900,9150,9150,9150,9150,0
|
|
20230619,142800,159939900,9150,9150,9150,9150,0
|
|
20230619,142700,159939900,9150,9140,9150,9140,8
|
|
20230619,142600,159866760,9140,9140,9140,9140,50
|
|
20230619,142500,159409760,9140,9130,9140,9130,90
|
|
20230619,142400,158587860,9130,9130,9130,9130,54
|
|
20230619,142300,158094840,9130,9130,9130,9130,0
|
|
20230619,142200,158094840,9130,9140,9140,9130,7
|
|
20230619,142100,158030870,9140,9140,9140,9140,3
|
|
20230619,142000,158003450,9140,9140,9140,9140,0
|
|
20230619,141900,158003450,9140,9140,9140,9140,0
|
|
20230619,141800,158003450,9140,9140,9140,9140,5
|
|
20230619,141700,157957750,9140,9140,9140,9140,13
|
|
20230619,141600,157838930,9140,9140,9140,9140,0
|
|
20230619,141500,157838930,9140,9140,9140,9140,2
|
|
20230619,141400,157820650,9140,9140,9140,9140,20
|
|
20230619,141300,157637850,9140,9140,9140,9140,0
|
|
20230619,141200,157637850,9140,9140,9140,9140,10
|
|
20230619,141100,157546450,9140,9140,9140,9140,1
|
|
20230619,141000,157537310,9140,9140,9140,9140,0
|
|
20230619,140900,157537310,9140,9140,9140,9140,0
|
|
20230619,140800,157537310,9140,9140,9140,9140,0
|
|
20230619,140700,157537310,9140,9140,9140,9140,0
|
|
20230619,140600,157537310,9140,9140,9140,9140,0
|
|
20230619,140500,157537310,9140,9140,9140,9140,0
|
|
20230619,140400,157537310,9140,9140,9140,9140,0
|
|
20230619,140300,157537310,9140,9140,9140,9140,10
|
|
20230619,140200,157445910,9130,9130,9130,9130,0
|
|
20230619,140100,157445910,9130,9130,9130,9130,0
|
|
20230619,140000,157445910,9130,9130,9130,9120,123
|
|
20230619,135900,156323120,9130,9130,9130,9130,0
|
|
20230619,135800,156323120,9130,9130,9130,9130,0
|
|
20230619,135700,156323120,9130,9130,9130,9130,0
|
|
20230619,135600,156323120,9130,9130,9130,9130,0
|
|
20230619,135500,156323120,9130,9130,9130,9130,0
|
|
20230619,135400,156323120,9130,9130,9130,9130,0
|
|
20230619,135300,156323120,9130,9130,9130,9130,0
|
|
20230619,135200,156323120,9130,9130,9130,9130,0
|
|
20230619,135100,156323120,9130,9130,9130,9130,0
|
|
20230619,135000,156323120,9130,9130,9130,9130,0
|
|
20230619,134900,156323120,9130,9130,9130,9130,607
|
|
20230619,134800,150781210,9130,9140,9140,9130,700
|
|
20230619,134700,144389190,9140,9140,9140,9140,0
|
|
20230619,134600,144389190,9140,9140,9140,9140,0
|
|
20230619,134500,144389190,9140,9140,9140,9140,0
|
|
20230619,134400,144389190,9140,9140,9140,9140,0
|
|
20230619,134300,144389190,9140,9140,9140,9140,0
|
|
20230619,134200,144389190,9140,9140,9140,9140,22
|
|
20230619,134100,144188110,9140,9140,9140,9140,73
|
|
20230619,134000,143520890,9140,9140,9140,9140,20
|
|
20230619,133900,143338090,9140,9140,9140,9140,0
|
|
20230619,133800,143338090,9140,9140,9140,9140,0
|
|
20230619,133700,143338090,9140,9140,9140,9140,0
|
|
20230619,133600,143338090,9140,9140,9140,9140,0
|
|
20230619,133500,143338090,9140,9140,9140,9140,0
|
|
20230619,133400,143338090,9140,9140,9140,9140,67
|
|
20230619,133300,142725710,9150,9150,9150,9150,0
|
|
20230619,133200,142725710,9150,9150,9150,9150,0
|
|
20230619,133100,142725710,9150,9150,9150,9150,50
|
|
20230619,133000,142268210,9150,9150,9150,9150,0
|
|
20230619,132900,142268210,9150,9150,9150,9150,0
|
|
20230619,132800,142268210,9150,9150,9150,9150,0
|
|
20230619,132700,142268210,9150,9150,9150,9150,0
|
|
20230619,132600,142268210,9150,9150,9150,9150,30
|
|
20230619,132500,141993710,9160,9160,9160,9160,0
|
|
20230619,132400,141993710,9160,9160,9160,9160,0
|
|
20230619,132300,141993710,9160,9160,9160,9160,0
|
|
20230619,132200,141993710,9160,9160,9160,9160,0
|
|
20230619,132100,141993710,9160,9160,9160,9160,0
|
|
20230619,132000,141993710,9160,9160,9160,9160,0
|
|
20230619,131900,141993710,9160,9160,9160,9160,1
|
|
20230619,131800,141984550,9150,9150,9150,9150,0
|
|
20230619,131700,141984550,9150,9150,9150,9150,0
|
|
20230619,131600,141984550,9150,9150,9150,9140,66
|
|
20230619,131500,141381240,9140,9140,9140,9140,0
|
|
20230619,131400,141381240,9140,9140,9140,9140,9
|
|
20230619,131300,141298980,9140,9140,9140,9140,0
|
|
20230619,131200,141298980,9140,9140,9140,9140,0
|
|
20230619,131100,141298980,9140,9140,9140,9140,0
|
|
20230619,131000,141298980,9140,9140,9140,9140,0
|
|
20230619,130900,141298980,9140,9140,9140,9140,0
|
|
20230619,130800,141298980,9140,9140,9140,9140,2
|
|
20230619,130700,141280700,9140,9140,9140,9140,6
|
|
20230619,130600,141225860,9140,9140,9140,9140,194
|
|
20230619,130500,139452700,9140,9150,9150,9140,30
|
|
20230619,130400,139178250,9160,9160,9160,9160,3
|
|
20230619,130300,139150770,9160,9160,9160,9160,0
|
|
20230619,130200,139150770,9160,9160,9160,9160,6
|
|
20230619,130100,139095810,9160,9160,9160,9160,0
|
|
20230619,130000,139095810,9160,9160,9160,9160,0
|
|
20230619,125900,139095810,9160,9160,9160,9160,0
|
|
20230619,125800,139095810,9160,9160,9160,9160,0
|
|
20230619,125700,139095810,9160,9170,9170,9160,4
|
|
20230619,125600,139059140,9170,9170,9170,9170,3
|
|
20230619,125500,139031630,9150,9150,9150,9150,1
|
|
20230619,125400,139022480,9160,9160,9160,9160,53
|
|
20230619,125300,138537000,9150,9150,9150,9150,2
|
|
20230619,125200,138518700,9150,9150,9150,9150,0
|
|
20230619,125100,138518700,9150,9150,9150,9150,1
|
|
20230619,125000,138509550,9150,9150,9150,9150,0
|
|
20230619,124900,138509550,9150,9150,9150,9150,0
|
|
20230619,124800,138509550,9150,9150,9150,9150,0
|
|
20230619,124700,138509550,9150,9150,9150,9150,0
|
|
20230619,124600,138509550,9150,9150,9150,9150,54
|
|
20230619,124500,138015450,9150,9150,9150,9150,0
|
|
20230619,124400,138015450,9150,9150,9150,9150,92
|
|
20230619,124300,137173650,9150,9150,9150,9150,48
|
|
20230619,124200,136734450,9160,9160,9160,9160,1
|
|
20230619,124100,136725290,9150,9150,9150,9150,0
|
|
20230619,124000,136725290,9150,9150,9150,9150,0
|
|
20230619,123900,136725290,9150,9150,9150,9150,0
|
|
20230619,123800,136725290,9150,9150,9150,9150,0
|
|
20230619,123700,136725290,9150,9150,9150,9150,0
|
|
20230619,123600,136725290,9150,9150,9150,9150,0
|
|
20230619,123500,136725290,9150,9150,9150,9150,2
|
|
20230619,123400,136706990,9150,9150,9150,9150,0
|
|
20230619,123300,136706990,9150,9150,9150,9150,0
|
|
20230619,123200,136706990,9150,9150,9150,9150,98
|
|
20230619,123100,135810290,9160,9160,9160,9160,0
|
|
20230619,123000,135810290,9160,9160,9160,9160,0
|
|
20230619,122900,135810290,9160,9160,9160,9160,0
|
|
20230619,122800,135810290,9160,9160,9160,9160,0
|
|
20230619,122700,135810290,9160,9160,9160,9160,2
|
|
20230619,122600,135791970,9170,9170,9170,9170,0
|
|
20230619,122500,135791970,9170,9170,9170,9170,30
|
|
20230619,122400,135516870,9170,9170,9170,9170,0
|
|
20230619,122300,135516870,9170,9170,9170,9170,0
|
|
20230619,122200,135516870,9170,9170,9170,9170,0
|
|
20230619,122100,135516870,9170,9170,9170,9170,0
|
|
20230619,122000,135516870,9170,9170,9170,9170,0
|
|
20230619,121900,135516870,9170,9170,9170,9170,0
|
|
20230619,121800,135516870,9170,9170,9170,9170,20
|
|
20230619,121700,135333470,9170,9170,9170,9170,17
|
|
20230619,121600,135177580,9160,9160,9160,9160,17
|
|
20230619,121500,135021860,9150,9150,9150,9150,0
|
|
20230619,121400,135021860,9150,9150,9150,9150,0
|
|
20230619,121300,135021860,9150,9150,9150,9150,0
|
|
20230619,121200,135021860,9150,9150,9150,9150,32
|
|
20230619,121100,134729060,9160,9160,9160,9160,100
|
|
20230619,121000,133813060,9160,9160,9160,9160,0
|
|
20230619,120900,133813060,9160,9160,9160,9160,6
|
|
20230619,120800,133758100,9170,9170,9170,9170,3
|
|
20230619,120700,133730590,9170,9170,9170,9170,0
|
|
20230619,120600,133730590,9170,9170,9170,9170,0
|
|
20230619,120500,133730590,9170,9170,9170,9170,10
|
|
20230619,120400,133638890,9170,9170,9170,9170,0
|
|
20230619,120300,133638890,9170,9170,9170,9170,0
|
|
20230619,120200,133638890,9170,9170,9170,9170,20
|
|
20230619,120100,133455490,9140,9140,9140,9140,0
|
|
20230619,120000,133455490,9140,9140,9140,9140,0
|
|
20230619,115900,133455490,9140,9140,9140,9140,0
|
|
20230619,115800,133455490,9140,9140,9140,9140,0
|
|
20230619,115700,133455490,9140,9140,9140,9140,0
|
|
20230619,115600,133455490,9140,9150,9150,9140,38
|
|
20230619,115500,133108150,9130,9130,9130,9130,0
|
|
20230619,115400,133108150,9130,9130,9130,9130,0
|
|
20230619,115300,133108150,9130,9130,9130,9130,0
|
|
20230619,115200,133108150,9130,9130,9130,9130,0
|
|
20230619,115100,133108150,9130,9130,9130,9130,0
|
|
20230619,115000,133108150,9130,9130,9130,9130,0
|
|
20230619,114900,133108150,9130,9130,9130,9130,0
|
|
20230619,114800,133108150,9130,9130,9130,9130,0
|
|
20230619,114700,133108150,9130,9140,9140,9130,200
|
|
20230619,114600,131280900,9130,9130,9130,9130,0
|
|
20230619,114500,131280900,9130,9130,9130,9130,0
|
|
20230619,114400,131280900,9130,9130,9130,9130,0
|
|
20230619,114300,131280900,9130,9130,9130,9130,0
|
|
20230619,114200,131280900,9130,9160,9160,9130,1500
|
|
20230619,114100,117571080,9180,9180,9180,9180,1
|
|
20230619,114000,117561900,9180,9180,9180,9180,0
|
|
20230619,113900,117561900,9180,9180,9180,9180,0
|
|
20230619,113800,117561900,9180,9180,9180,9180,0
|
|
20230619,113700,117561900,9180,9180,9180,9180,0
|
|
20230619,113600,117561900,9180,9180,9180,9180,0
|
|
20230619,113500,117561900,9180,9180,9180,9180,0
|
|
20230619,113400,117561900,9180,9160,9180,9160,5
|
|
20230619,113300,117516020,9170,9170,9170,9170,0
|
|
20230619,113200,117516020,9170,9170,9170,9170,0
|
|
20230619,113100,117516020,9170,9170,9170,9170,0
|
|
20230619,113000,117516020,9170,9170,9170,9170,0
|
|
20230619,112900,117516020,9170,9170,9170,9170,1
|
|
20230619,112800,117506850,9170,9170,9170,9170,0
|
|
20230619,112700,117506850,9170,9170,9170,9170,0
|
|
20230619,112600,117506850,9170,9170,9170,9170,0
|
|
20230619,112500,117506850,9170,9170,9170,9170,0
|
|
20230619,112400,117506850,9170,9170,9170,9170,0
|
|
20230619,112300,117506850,9170,9170,9170,9170,93
|
|
20230619,112200,116654040,9170,9170,9170,9170,0
|
|
20230619,112100,116654040,9170,9170,9170,9170,10
|
|
20230619,112000,116562340,9170,9170,9170,9170,1
|
|
20230619,111900,116553170,9150,9150,9150,9150,0
|
|
20230619,111800,116553170,9150,9150,9150,9150,0
|
|
20230619,111700,116553170,9150,9150,9150,9150,0
|
|
20230619,111600,116553170,9150,9150,9150,9150,0
|
|
20230619,111500,116553170,9150,9150,9150,9150,0
|
|
20230619,111400,116553170,9150,9150,9150,9150,0
|
|
20230619,111300,116553170,9150,9150,9150,9150,0
|
|
20230619,111200,116553170,9150,9150,9150,9150,0
|
|
20230619,111100,116553170,9150,9150,9150,9150,0
|
|
20230619,111000,116553170,9150,9150,9150,9150,0
|
|
20230619,110900,116553170,9150,9150,9150,9150,0
|
|
20230619,110800,116553170,9150,9150,9150,9150,0
|
|
20230619,110700,116553170,9150,9150,9150,9150,0
|
|
20230619,110600,116553170,9150,9150,9150,9150,0
|
|
20230619,110500,116553170,9150,9150,9150,9150,0
|
|
20230619,110400,116553170,9150,9150,9150,9150,3
|
|
20230619,110300,116525720,9150,9150,9150,9150,1
|
|
20230619,110200,116516570,9150,9150,9150,9150,3
|
|
20230619,110100,116489120,9140,9140,9140,9140,0
|
|
20230619,110000,116489120,9140,9140,9140,9140,0
|
|
20230619,105900,116489120,9140,9140,9140,9140,390
|
|
20230619,105800,112924520,9140,9140,9140,9140,0
|
|
20230619,105700,112924520,9140,9140,9140,9140,0
|
|
20230619,105600,112924520,9140,9160,9160,9140,73
|
|
20230619,105500,112255860,9160,9160,9160,9160,0
|
|
20230619,105400,112255860,9160,9160,9160,9160,0
|
|
20230619,105300,112255860,9160,9160,9160,9160,0
|
|
20230619,105200,112255860,9160,9160,9160,9160,0
|
|
20230619,105100,112255860,9160,9150,9160,9140,279
|
|
20230619,105000,109702700,9150,9150,9150,9150,0
|
|
20230619,104900,109702700,9150,9150,9150,9150,8
|
|
20230619,104800,109629500,9150,9150,9150,9150,0
|
|
20230619,104700,109629500,9150,9150,9150,9150,0
|
|
20230619,104600,109629500,9150,9150,9150,9150,0
|
|
20230619,104500,109629500,9150,9150,9150,9150,0
|
|
20230619,104400,109629500,9150,9150,9150,9150,0
|
|
20230619,104300,109629500,9150,9150,9150,9150,0
|
|
20230619,104200,109629500,9150,9150,9150,9150,2
|
|
20230619,104100,109611200,9150,9150,9150,9150,0
|
|
20230619,104000,109611200,9150,9150,9150,9150,0
|
|
20230619,103900,109611200,9150,9150,9150,9150,0
|
|
20230619,103800,109611200,9150,9150,9150,9150,1
|
|
20230619,103700,109602050,9150,9150,9150,9150,1
|
|
20230619,103600,109592900,9150,9150,9150,9150,480
|
|
20230619,103500,105200900,9150,9150,9150,9150,350
|
|
20230619,103400,101998400,9150,9150,9150,9150,1
|
|
20230619,103300,101989250,9150,9150,9150,9150,12
|
|
20230619,103200,101879450,9150,9150,9150,9150,0
|
|
20230619,103100,101879450,9150,9150,9150,9150,38
|
|
20230619,103000,101531750,9150,9150,9150,9150,122
|
|
20230619,102900,100415450,9160,9160,9160,9160,0
|
|
20230619,102800,100415450,9160,9160,9160,9160,0
|
|
20230619,102700,100415450,9160,9160,9160,9160,0
|
|
20230619,102600,100415450,9160,9160,9160,9160,0
|
|
20230619,102500,100415450,9160,9160,9160,9160,0
|
|
20230619,102400,100415450,9160,9160,9160,9160,0
|
|
20230619,102300,100415450,9160,9160,9160,9160,0
|
|
20230619,102200,100415450,9160,9160,9160,9160,0
|
|
20230619,102100,100415450,9160,9160,9160,9160,1
|
|
20230619,102000,100406290,9160,9160,9160,9160,0
|
|
20230619,101900,100406290,9160,9160,9160,9160,0
|
|
20230619,101800,100406290,9160,9160,9160,9160,2
|
|
20230619,101700,100387970,9160,9160,9160,9160,0
|
|
20230619,101600,100387970,9160,9160,9160,9160,0
|
|
20230619,101500,100387970,9160,9160,9160,9160,0
|
|
20230619,101400,100387970,9160,9160,9160,9160,0
|
|
20230619,101300,100387970,9160,9160,9160,9160,3
|
|
20230619,101200,100360490,9160,9160,9160,9160,0
|
|
20230619,101100,100360490,9160,9160,9160,9160,50
|
|
20230619,101000,99902490,9160,9160,9160,9160,1
|
|
20230619,100900,99893330,9160,9160,9160,9160,0
|
|
20230619,100800,99893330,9160,9160,9160,9160,1
|
|
20230619,100700,99884170,9150,9150,9150,9150,0
|
|
20230619,100600,99884170,9150,9160,9160,9150,6
|
|
20230619,100500,99829260,9180,9180,9180,9180,0
|
|
20230619,100400,99829260,9180,9180,9180,9180,0
|
|
20230619,100300,99829260,9180,9180,9180,9180,0
|
|
20230619,100200,99829260,9180,9170,9180,9170,2
|
|
20230619,100100,99810910,9140,9140,9140,9140,0
|
|
20230619,100000,99810910,9140,9140,9140,9140,45
|
|
20230619,095900,99399610,9140,9150,9150,9130,1262
|
|
20230619,095800,87863830,9190,9190,9190,9190,0
|
|
20230619,095700,87863830,9190,9190,9190,9190,0
|
|
20230619,095600,87863830,9190,9190,9190,9190,0
|
|
20230619,095500,87863830,9190,9190,9190,9190,0
|
|
20230619,095400,87863830,9190,9190,9190,9190,0
|
|
20230619,095300,87863830,9190,9190,9190,9190,0
|
|
20230619,095200,87863830,9190,9190,9190,9190,0
|
|
20230619,095100,87863830,9190,9190,9190,9190,0
|
|
20230619,095000,87863830,9190,9190,9190,9190,0
|
|
20230619,094900,87863830,9190,9190,9190,9190,0
|
|
20230619,094800,87863830,9190,9190,9190,9190,2
|
|
20230619,094700,87845450,9190,9190,9190,9190,10
|
|
20230619,094600,87753550,9140,9140,9140,9140,200
|
|
20230619,094500,85925550,9140,9140,9140,9140,0
|
|
20230619,094400,85925550,9140,9140,9140,9140,968
|
|
20230619,094300,77078030,9140,9150,9150,9140,168
|
|
20230619,094200,75542190,9150,9170,9170,9150,1500
|
|
20230619,094100,61816340,9190,9190,9190,9190,0
|
|
20230619,094000,61816340,9190,9190,9190,9190,10
|
|
20230619,093900,61724440,9160,9160,9160,9160,0
|
|
20230619,093800,61724440,9160,9160,9160,9160,68
|
|
20230619,093700,61101560,9180,9180,9180,9180,17
|
|
20230619,093600,60945500,9180,9160,9180,9150,1503
|
|
20230619,093500,47183220,9160,9160,9160,9160,0
|
|
20230619,093400,47183220,9160,9160,9160,9160,0
|
|
20230619,093300,47183220,9160,9160,9160,9160,0
|
|
20230619,093200,47183220,9160,9160,9160,9160,35
|
|
20230619,093100,46862620,9160,9160,9160,9160,34
|
|
20230619,093000,46551180,9150,9160,9160,9150,971
|
|
20230619,092900,37666000,9160,9160,9160,9160,5
|
|
20230619,092800,37620200,9160,9160,9160,9160,15
|
|
20230619,092700,37482800,9160,9190,9190,9160,121
|
|
20230619,092600,36373820,9190,9190,9190,9190,5
|
|
20230619,092500,36327870,9150,9150,9150,9150,900
|
|
20230619,092400,28092870,9190,9190,9190,9190,0
|
|
20230619,092300,28092870,9190,9190,9190,9190,0
|
|
20230619,092200,28092870,9190,9190,9190,9190,0
|
|
20230619,092100,28092870,9190,9190,9190,9190,0
|
|
20230619,092000,28092870,9190,9190,9190,9190,0
|
|
20230619,091900,28092870,9190,9190,9190,9190,11
|
|
20230619,091800,27991780,9150,9160,9160,9150,30
|
|
20230619,091700,27717270,9150,9170,9170,9150,45
|
|
20230619,091600,27304900,9180,9180,9180,9180,0
|
|
20230619,091500,27304900,9180,9190,9190,9180,100
|
|
20230619,091400,26386400,9180,9180,9180,9180,0
|
|
20230619,091300,26386400,9180,9180,9180,9180,5
|
|
20230619,091200,26340500,9190,9190,9190,9190,0
|
|
20230619,091100,26340500,9190,9190,9190,9190,10
|
|
20230619,091000,26248600,9150,9150,9150,9150,8
|
|
20230619,090900,26175400,9190,9160,9190,9150,1165
|
|
20230619,090800,15505730,9160,9190,9190,9160,1245
|
|
20230619,090700,4089420,9190,9190,9190,9190,1
|
|
20230619,090600,4080230,9190,9190,9190,9190,11
|
|
20230619,090500,3979140,9180,9180,9180,9180,0
|
|
20230619,090400,3979140,9180,9180,9180,9180,0
|
|
20230619,090300,3979140,9180,9180,9180,9180,0
|
|
20230619,090200,3979140,9180,9210,9210,9180,109
|
|
20230619,090100,2975520,9200,9200,9200,9200,50
|
|
20230619,090000,2515520,9200,9180,9200,9180,274
|