671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200800,212699700,9230,9230,9230,9230,208
|
|
20230622,200700,212699700,9230,9230,9230,9230,0
|
|
20230622,200600,212699700,9230,9230,9230,9230,0
|
|
20230622,200500,212699700,9230,9230,9230,9230,0
|
|
20230622,200400,212699700,9230,9230,9230,9230,0
|
|
20230622,200300,212699700,9230,9230,9230,9230,0
|
|
20230622,200200,212699700,9230,9230,9230,9230,0
|
|
20230622,200100,212699700,9230,9230,9230,9230,0
|
|
20230622,200000,212699700,9230,9230,9230,9230,0
|
|
20230622,195900,212699700,9230,9230,9230,9230,0
|
|
20230622,195800,212699700,9230,9230,9230,9230,0
|
|
20230622,195700,212699700,9230,9230,9230,9230,0
|
|
20230622,195600,212699700,9230,9230,9230,9230,0
|
|
20230622,195500,212699700,9230,9230,9230,9230,0
|
|
20230622,195400,212699700,9230,9230,9230,9230,0
|
|
20230622,195300,212699700,9230,9230,9230,9230,0
|
|
20230622,195200,212699700,9230,9230,9230,9230,0
|
|
20230622,195100,212699700,9230,9230,9230,9230,0
|
|
20230622,195000,212699700,9230,9230,9230,9230,0
|
|
20230622,194900,212699700,9230,9230,9230,9230,0
|
|
20230622,194800,212699700,9230,9230,9230,9230,0
|
|
20230622,194700,212699700,9230,9230,9230,9230,0
|
|
20230622,194600,212699700,9230,9230,9230,9230,0
|
|
20230622,194500,212699700,9230,9230,9230,9230,0
|
|
20230622,194400,212699700,9230,9230,9230,9230,0
|
|
20230622,194300,212699700,9230,9230,9230,9230,0
|
|
20230622,194200,212699700,9230,9230,9230,9230,0
|
|
20230622,194100,212699700,9230,9230,9230,9230,0
|
|
20230622,194000,212699700,9230,9230,9230,9230,0
|
|
20230622,193900,212699700,9230,9230,9230,9230,0
|
|
20230622,193800,212699700,9230,9230,9230,9230,208
|
|
20230622,193700,212699700,9230,9230,9230,9230,0
|
|
20230622,193600,212699700,9230,9230,9230,9230,0
|
|
20230622,193500,212699700,9230,9230,9230,9230,0
|
|
20230622,193400,212699700,9230,9230,9230,9230,0
|
|
20230622,193300,212699700,9230,9230,9230,9230,0
|
|
20230622,193200,212699700,9230,9230,9230,9230,0
|
|
20230622,193100,212699700,9230,9230,9230,9230,0
|
|
20230622,193000,212699700,9230,9230,9230,9230,0
|
|
20230622,192900,212699700,9230,9230,9230,9230,0
|
|
20230622,192800,212699700,9230,9230,9230,9230,0
|
|
20230622,192700,212699700,9230,9230,9230,9230,0
|
|
20230622,192600,212699700,9230,9230,9230,9230,0
|
|
20230622,192500,212699700,9230,9230,9230,9230,0
|
|
20230622,192400,212699700,9230,9230,9230,9230,0
|
|
20230622,192300,212699700,9230,9230,9230,9230,0
|
|
20230622,192200,212699700,9230,9230,9230,9230,0
|
|
20230622,192100,212699700,9230,9230,9230,9230,0
|
|
20230622,192000,212699700,9230,9230,9230,9230,0
|
|
20230622,191900,212699700,9230,9230,9230,9230,0
|
|
20230622,191800,212699700,9230,9230,9230,9230,0
|
|
20230622,191700,212699700,9230,9230,9230,9230,0
|
|
20230622,191600,212699700,9230,9230,9230,9230,0
|
|
20230622,191500,212699700,9230,9230,9230,9230,0
|
|
20230622,191400,212699700,9230,9230,9230,9230,0
|
|
20230622,191300,212699700,9230,9230,9230,9230,0
|
|
20230622,191200,212699700,9230,9230,9230,9230,0
|
|
20230622,191100,212699700,9230,9230,9230,9230,0
|
|
20230622,191000,212699700,9230,9230,9230,9230,0
|
|
20230622,190900,212699700,9230,9230,9230,9230,0
|
|
20230622,190800,212699700,9230,9230,9230,9230,208
|
|
20230622,190700,212699700,9230,9230,9230,9230,0
|
|
20230622,190600,212699700,9230,9230,9230,9230,0
|
|
20230622,190500,212699700,9230,9230,9230,9230,0
|
|
20230622,190400,212699700,9230,9230,9230,9230,0
|
|
20230622,190300,212699700,9230,9230,9230,9230,0
|
|
20230622,190200,212699700,9230,9230,9230,9230,0
|
|
20230622,190100,212699700,9230,9230,9230,9230,0
|
|
20230622,190000,212699700,9230,9230,9230,9230,0
|
|
20230622,185900,212699700,9230,9230,9230,9230,0
|
|
20230622,185800,212699700,9230,9230,9230,9230,0
|
|
20230622,185700,212699700,9230,9230,9230,9230,0
|
|
20230622,185600,212699700,9230,9230,9230,9230,0
|
|
20230622,185500,212699700,9230,9230,9230,9230,0
|
|
20230622,185400,212699700,9230,9230,9230,9230,0
|
|
20230622,185300,212699700,9230,9230,9230,9230,0
|
|
20230622,185200,212699700,9230,9230,9230,9230,0
|
|
20230622,185100,212699700,9230,9230,9230,9230,0
|
|
20230622,185000,212699700,9230,9230,9230,9230,0
|
|
20230622,184900,212699700,9230,9230,9230,9230,0
|
|
20230622,184800,212699700,9230,9230,9230,9230,0
|
|
20230622,184700,212699700,9230,9230,9230,9230,0
|
|
20230622,184600,212699700,9230,9230,9230,9230,0
|
|
20230622,184500,212699700,9230,9230,9230,9230,0
|
|
20230622,184400,212699700,9230,9230,9230,9230,0
|
|
20230622,184300,212699700,9230,9230,9230,9230,0
|
|
20230622,184200,212699700,9230,9230,9230,9230,0
|
|
20230622,184100,212699700,9230,9230,9230,9230,0
|
|
20230622,184000,212699700,9230,9230,9230,9230,0
|
|
20230622,183900,212699700,9230,9230,9230,9230,0
|
|
20230622,183800,212699700,9230,9230,9230,9230,208
|
|
20230622,183700,212699700,9230,9230,9230,9230,0
|
|
20230622,183600,212699700,9230,9230,9230,9230,0
|
|
20230622,183500,212699700,9230,9230,9230,9230,0
|
|
20230622,183400,212699700,9230,9230,9230,9230,0
|
|
20230622,183300,212699700,9230,9230,9230,9230,0
|
|
20230622,183200,212699700,9230,9230,9230,9230,0
|
|
20230622,183100,212699700,9230,9230,9230,9230,0
|
|
20230622,183000,212699700,9230,9230,9230,9230,0
|
|
20230622,182900,212699700,9230,9230,9230,9230,0
|
|
20230622,182800,212699700,9230,9230,9230,9230,0
|
|
20230622,182700,212699700,9230,9230,9230,9230,0
|
|
20230622,182600,212699700,9230,9230,9230,9230,0
|
|
20230622,182500,212699700,9230,9230,9230,9230,0
|
|
20230622,182400,212699700,9230,9230,9230,9230,0
|
|
20230622,182300,212699700,9230,9230,9230,9230,0
|
|
20230622,182200,212699700,9230,9230,9230,9230,0
|
|
20230622,182100,212699700,9230,9230,9230,9230,0
|
|
20230622,182000,212699700,9230,9230,9230,9230,0
|
|
20230622,181900,212699700,9230,9230,9230,9230,0
|
|
20230622,181800,212699700,9230,9230,9230,9230,0
|
|
20230622,181700,212699700,9230,9230,9230,9230,0
|
|
20230622,181600,212699700,9230,9230,9230,9230,0
|
|
20230622,181500,212699700,9230,9230,9230,9230,0
|
|
20230622,181400,212699700,9230,9230,9230,9230,0
|
|
20230622,181300,212699700,9230,9230,9230,9230,0
|
|
20230622,181200,212699700,9230,9230,9230,9230,0
|
|
20230622,181100,212699700,9230,9230,9230,9230,0
|
|
20230622,181000,212699700,9230,9230,9230,9230,0
|
|
20230622,180900,212699700,9230,9230,9230,9230,0
|
|
20230622,180800,212699700,9230,9230,9230,9230,208
|
|
20230622,180700,212699700,9230,9230,9230,9230,0
|
|
20230622,180600,212699700,9230,9230,9230,9230,0
|
|
20230622,180500,212699700,9230,9230,9230,9230,0
|
|
20230622,180400,212699700,9230,9230,9230,9230,0
|
|
20230622,180300,212699700,9230,9230,9230,9230,0
|
|
20230622,180200,212699700,9230,9230,9230,9230,0
|
|
20230622,180100,212699700,9230,9230,9230,9230,0
|
|
20230622,180000,212699700,9230,9230,9230,9230,0
|
|
20230622,175900,212699700,9230,9230,9230,9230,0
|
|
20230622,175800,212699700,9230,9230,9230,9230,0
|
|
20230622,175700,212699700,9230,9230,9230,9230,0
|
|
20230622,175600,212699700,9230,9230,9230,9230,0
|
|
20230622,175500,212699700,9230,9230,9230,9230,0
|
|
20230622,175400,212699700,9230,9230,9230,9230,0
|
|
20230622,175300,212699700,9230,9230,9230,9230,0
|
|
20230622,175200,212699700,9230,9230,9230,9230,0
|
|
20230622,175100,212699700,9230,9230,9230,9230,0
|
|
20230622,175000,212699700,9230,9230,9230,9230,0
|
|
20230622,174900,212699700,9230,9230,9230,9230,0
|
|
20230622,174800,212699700,9230,9230,9230,9230,0
|
|
20230622,174700,212699700,9230,9230,9230,9230,0
|
|
20230622,174600,212699700,9230,9230,9230,9230,0
|
|
20230622,174500,212699700,9230,9230,9230,9230,0
|
|
20230622,174400,212699700,9230,9230,9230,9230,0
|
|
20230622,174300,212699700,9230,9230,9230,9230,0
|
|
20230622,174200,212699700,9230,9230,9230,9230,0
|
|
20230622,174100,212699700,9230,9230,9230,9230,0
|
|
20230622,174000,212699700,9230,9230,9230,9230,0
|
|
20230622,173900,212699700,9230,9230,9230,9230,0
|
|
20230622,173800,212699700,9230,9230,9230,9230,208
|
|
20230622,173700,212699700,9230,9230,9230,9230,0
|
|
20230622,173600,212699700,9230,9230,9230,9230,0
|
|
20230622,173500,212699700,9230,9230,9230,9230,0
|
|
20230622,173400,212699700,9230,9230,9230,9230,0
|
|
20230622,173300,212699700,9230,9230,9230,9230,0
|
|
20230622,173200,212699700,9230,9230,9230,9230,0
|
|
20230622,173100,212699700,9230,9230,9230,9230,0
|
|
20230622,173000,212699700,9230,9230,9230,9230,0
|
|
20230622,172900,212699700,9230,9230,9230,9230,0
|
|
20230622,172800,212699700,9230,9230,9230,9230,0
|
|
20230622,172700,212699700,9230,9230,9230,9230,0
|
|
20230622,172600,212699700,9230,9230,9230,9230,0
|
|
20230622,172500,212699700,9230,9230,9230,9230,0
|
|
20230622,172400,212699700,9230,9230,9230,9230,0
|
|
20230622,172300,212699700,9230,9230,9230,9230,0
|
|
20230622,172200,212699700,9230,9230,9230,9230,0
|
|
20230622,172100,212699700,9230,9230,9230,9230,0
|
|
20230622,172000,212699700,9230,9230,9230,9230,0
|
|
20230622,171900,212699700,9230,9230,9230,9230,0
|
|
20230622,171800,212699700,9230,9230,9230,9230,0
|
|
20230622,171700,212699700,9230,9230,9230,9230,0
|
|
20230622,171600,212699700,9230,9230,9230,9230,0
|
|
20230622,171500,212699700,9230,9230,9230,9230,0
|
|
20230622,171400,212699700,9230,9230,9230,9230,0
|
|
20230622,171300,212699700,9230,9230,9230,9230,0
|
|
20230622,171200,212699700,9230,9230,9230,9230,0
|
|
20230622,171100,212699700,9230,9230,9230,9230,0
|
|
20230622,171000,212699700,9230,9230,9230,9230,0
|
|
20230622,170900,212699700,9230,9230,9230,9230,0
|
|
20230622,170800,212699700,9230,9230,9230,9230,208
|
|
20230622,170700,212699700,9230,9230,9230,9230,0
|
|
20230622,170600,212699700,9230,9230,9230,9230,0
|
|
20230622,170500,212699700,9230,9230,9230,9230,0
|
|
20230622,170400,212699700,9230,9230,9230,9230,0
|
|
20230622,170300,212699700,9230,9230,9230,9230,0
|
|
20230622,170200,212699700,9230,9230,9230,9230,0
|
|
20230622,170100,212699700,9230,9230,9230,9230,0
|
|
20230622,170000,212699700,9230,9230,9230,9230,0
|
|
20230622,165900,212699700,9230,9230,9230,9230,0
|
|
20230622,165800,212699700,9230,9230,9230,9230,0
|
|
20230622,165700,212699700,9230,9230,9230,9230,0
|
|
20230622,165600,212699700,9230,9230,9230,9230,0
|
|
20230622,165500,212699700,9230,9230,9230,9230,0
|
|
20230622,165400,212699700,9230,9230,9230,9230,0
|
|
20230622,165300,212699700,9230,9230,9230,9230,0
|
|
20230622,165200,212699700,9230,9230,9230,9230,0
|
|
20230622,165100,212699700,9230,9230,9230,9230,0
|
|
20230622,165000,212699700,9230,9230,9230,9230,0
|
|
20230622,164900,212699700,9230,9230,9230,9230,0
|
|
20230622,164800,212699700,9230,9230,9230,9230,0
|
|
20230622,164700,212699700,9230,9230,9230,9230,0
|
|
20230622,164600,212699700,9230,9230,9230,9230,0
|
|
20230622,164500,212699700,9230,9230,9230,9230,0
|
|
20230622,164400,212699700,9230,9230,9230,9230,0
|
|
20230622,164300,212699700,9230,9230,9230,9230,0
|
|
20230622,164200,212699700,9230,9230,9230,9230,0
|
|
20230622,164100,212699700,9230,9230,9230,9230,0
|
|
20230622,164000,212699700,9230,9230,9230,9230,0
|
|
20230622,163900,212699700,9230,9230,9230,9230,0
|
|
20230622,163800,212699700,9230,9230,9230,9230,208
|
|
20230622,163700,212699700,9230,9230,9230,9230,0
|
|
20230622,163600,212699700,9230,9230,9230,9230,0
|
|
20230622,163500,212699700,9230,9230,9230,9230,0
|
|
20230622,163400,212699700,9230,9230,9230,9230,0
|
|
20230622,163300,212699700,9230,9230,9230,9230,0
|
|
20230622,163200,212699700,9230,9230,9230,9230,0
|
|
20230622,163100,212699700,9230,9230,9230,9230,0
|
|
20230622,163000,212699700,9230,9230,9230,9230,0
|
|
20230622,162900,212699700,9230,9230,9230,9230,0
|
|
20230622,162800,212699700,9230,9230,9230,9230,0
|
|
20230622,162700,212699700,9230,9230,9230,9230,0
|
|
20230622,162600,212699700,9230,9230,9230,9230,0
|
|
20230622,162500,212699700,9230,9230,9230,9230,0
|
|
20230622,162400,212699700,9230,9230,9230,9230,0
|
|
20230622,162300,212699700,9230,9230,9230,9230,0
|
|
20230622,162200,212699700,9230,9230,9230,9230,0
|
|
20230622,162100,212699700,9230,9230,9230,9230,0
|
|
20230622,162000,212699700,9230,9230,9230,9230,0
|
|
20230622,161900,212699700,9230,9230,9230,9230,0
|
|
20230622,161800,212699700,9230,9230,9230,9230,0
|
|
20230622,161700,212699700,9230,9230,9230,9230,0
|
|
20230622,161600,212699700,9230,9230,9230,9230,0
|
|
20230622,161500,212699700,9230,9230,9230,9230,0
|
|
20230622,161400,212699700,9230,9230,9230,9230,0
|
|
20230622,161300,212699700,9230,9230,9230,9230,0
|
|
20230622,161200,212699700,9230,9230,9230,9230,0
|
|
20230622,161100,212699700,9230,9230,9230,9230,0
|
|
20230622,161000,212699700,9230,9230,9230,9230,0
|
|
20230622,160900,212699700,9230,9230,9230,9230,0
|
|
20230622,160800,212699700,9230,9230,9230,9230,208
|
|
20230622,160700,212699700,9230,9230,9230,9230,0
|
|
20230622,160600,212699700,9230,9230,9230,9230,0
|
|
20230622,160500,212699700,9230,9230,9230,9230,0
|
|
20230622,160400,212699700,9230,9230,9230,9230,0
|
|
20230622,160300,212699700,9230,9230,9230,9230,0
|
|
20230622,160200,212699700,9230,9230,9230,9230,0
|
|
20230622,160100,212699700,9230,9230,9230,9230,0
|
|
20230622,160000,212699700,9230,9230,9230,9230,0
|
|
20230622,155900,212699700,9230,9230,9230,9230,0
|
|
20230622,155800,212699700,9230,9230,9230,9230,0
|
|
20230622,155700,212699700,9230,9230,9230,9230,0
|
|
20230622,155600,212699700,9230,9230,9230,9230,0
|
|
20230622,155500,212699700,9230,9230,9230,9230,0
|
|
20230622,155400,212699700,9230,9230,9230,9230,0
|
|
20230622,155300,212699700,9230,9230,9230,9230,0
|
|
20230622,155200,212699700,9230,9230,9230,9230,0
|
|
20230622,155100,212699700,9230,9230,9230,9230,0
|
|
20230622,155000,212699700,9230,9230,9230,9230,0
|
|
20230622,154900,212699700,9230,9230,9230,9230,0
|
|
20230622,154800,212699700,9230,9230,9230,9230,0
|
|
20230622,154700,212699700,9230,9230,9230,9230,0
|
|
20230622,154600,212699700,9230,9230,9230,9230,0
|
|
20230622,154500,212699700,9230,9230,9230,9230,0
|
|
20230622,154400,212699700,9230,9230,9230,9230,0
|
|
20230622,154300,212699700,9230,9230,9230,9230,0
|
|
20230622,154200,212699700,9230,9230,9230,9230,0
|
|
20230622,154100,212699700,9230,9230,9230,9230,0
|
|
20230622,154000,212699700,9230,9230,9230,9230,0
|
|
20230622,153900,212699700,9230,9230,9230,9230,0
|
|
20230622,153800,212699700,9230,9230,9230,9230,208
|
|
20230622,153700,212699700,9230,9230,9230,9230,0
|
|
20230622,153600,212699700,9230,9230,9230,9230,0
|
|
20230622,153500,212699700,9230,9230,9230,9230,0
|
|
20230622,153400,212699700,9230,9230,9230,9230,0
|
|
20230622,153300,212699700,9230,9230,9230,9230,0
|
|
20230622,153200,212699700,9230,9230,9230,9230,0
|
|
20230622,153100,212699700,9230,9230,9230,9230,0
|
|
20230622,153000,212699700,9230,9230,9230,9230,208
|
|
20230622,152900,210779860,9230,9230,9230,9230,0
|
|
20230622,152800,210779860,9230,9230,9230,9230,0
|
|
20230622,152700,210779860,9230,9230,9230,9230,0
|
|
20230622,152600,210779860,9230,9230,9230,9230,0
|
|
20230622,152500,210779860,9230,9230,9230,9230,0
|
|
20230622,152400,210779860,9230,9230,9230,9230,0
|
|
20230622,152300,210779860,9230,9230,9230,9230,0
|
|
20230622,152200,210779860,9230,9230,9230,9230,0
|
|
20230622,152100,210779860,9230,9230,9230,9230,0
|
|
20230622,152000,210779860,9230,9230,9230,9230,0
|
|
20230622,151900,210779860,9230,9220,9230,9220,210
|
|
20230622,151800,208842360,9210,9210,9210,9210,0
|
|
20230622,151700,208842360,9210,9210,9210,9210,0
|
|
20230622,151600,208842360,9210,9210,9210,9210,0
|
|
20230622,151500,208842360,9210,9210,9210,9210,0
|
|
20230622,151400,208842360,9210,9210,9210,9210,0
|
|
20230622,151300,208842360,9210,9210,9210,9210,0
|
|
20230622,151200,208842360,9210,9210,9210,9210,0
|
|
20230622,151100,208842360,9210,9210,9210,9210,0
|
|
20230622,151000,208842360,9210,9220,9220,9210,1000
|
|
20230622,150900,199628160,9230,9230,9230,9230,0
|
|
20230622,150800,199628160,9230,9230,9230,9230,2
|
|
20230622,150700,199609700,9250,9250,9250,9250,5
|
|
20230622,150600,199563450,9250,9250,9250,9250,0
|
|
20230622,150500,199563450,9250,9250,9250,9250,0
|
|
20230622,150400,199563450,9250,9250,9250,9250,0
|
|
20230622,150300,199563450,9250,9250,9250,9250,0
|
|
20230622,150200,199563450,9250,9250,9250,9250,900
|
|
20230622,150100,191238450,9250,9250,9250,9250,0
|
|
20230622,150000,191238450,9250,9250,9250,9250,1
|
|
20230622,145900,191229200,9220,9220,9220,9220,0
|
|
20230622,145800,191229200,9220,9220,9220,9220,57
|
|
20230622,145700,190703660,9220,9220,9220,9220,0
|
|
20230622,145600,190703660,9220,9220,9220,9220,0
|
|
20230622,145500,190703660,9220,9220,9220,9220,0
|
|
20230622,145400,190703660,9220,9220,9220,9220,0
|
|
20230622,145300,190703660,9220,9220,9220,9220,85
|
|
20230622,145200,189919960,9220,9220,9220,9220,0
|
|
20230622,145100,189919960,9220,9230,9230,9220,30
|
|
20230622,145000,189643330,9260,9240,9260,9240,2
|
|
20230622,144900,189624830,9220,9220,9220,9220,2
|
|
20230622,144800,189606390,9270,9270,9270,9270,0
|
|
20230622,144700,189606390,9270,9270,9270,9270,0
|
|
20230622,144600,189606390,9270,9270,9270,9270,0
|
|
20230622,144500,189606390,9270,9270,9270,9270,0
|
|
20230622,144400,189606390,9270,9270,9270,9270,0
|
|
20230622,144300,189606390,9270,9270,9270,9270,30
|
|
20230622,144200,189328290,9270,9270,9270,9270,0
|
|
20230622,144100,189328290,9270,9270,9270,9270,18
|
|
20230622,144000,189161430,9270,9270,9270,9270,0
|
|
20230622,143900,189161430,9270,9270,9270,9270,0
|
|
20230622,143800,189161430,9270,9270,9270,9270,0
|
|
20230622,143700,189161430,9270,9270,9270,9270,0
|
|
20230622,143600,189161430,9270,9270,9270,9270,0
|
|
20230622,143500,189161430,9270,9270,9270,9270,1
|
|
20230622,143400,189152160,9270,9220,9270,9220,3
|
|
20230622,143300,189124450,9210,9210,9210,9210,0
|
|
20230622,143200,189124450,9210,9210,9210,9210,0
|
|
20230622,143100,189124450,9210,9210,9210,9210,50
|
|
20230622,143000,188663950,9210,9210,9210,9210,1
|
|
20230622,142900,188654740,9280,9230,9280,9210,3000
|
|
20230622,142800,160890660,9240,9240,9240,9240,0
|
|
20230622,142700,160890660,9240,9240,9240,9240,1
|
|
20230622,142600,160881420,9230,9230,9230,9230,0
|
|
20230622,142500,160881420,9230,9230,9230,9230,3
|
|
20230622,142400,160853730,9220,9230,9230,9220,75
|
|
20230622,142300,160161500,9230,9230,9230,9230,0
|
|
20230622,142200,160161500,9230,9230,9230,9230,0
|
|
20230622,142100,160161500,9230,9230,9230,9230,0
|
|
20230622,142000,160161500,9230,9230,9230,9230,0
|
|
20230622,141900,160161500,9230,9230,9230,9230,0
|
|
20230622,141800,160161500,9230,9230,9230,9230,0
|
|
20230622,141700,160161500,9230,9230,9230,9230,0
|
|
20230622,141600,160161500,9230,9230,9230,9230,0
|
|
20230622,141500,160161500,9230,9230,9230,9230,0
|
|
20230622,141400,160161500,9230,9230,9230,9230,13
|
|
20230622,141300,160041510,9230,9230,9230,9230,0
|
|
20230622,141200,160041510,9230,9250,9250,9230,61
|
|
20230622,141100,159477320,9250,9250,9250,9250,0
|
|
20230622,141000,159477320,9250,9250,9250,9250,0
|
|
20230622,140900,159477320,9250,9250,9250,9250,1
|
|
20230622,140800,159468070,9230,9230,9230,9230,0
|
|
20230622,140700,159468070,9230,9230,9230,9230,0
|
|
20230622,140600,159468070,9230,9230,9230,9230,3
|
|
20230622,140500,159440380,9220,9220,9220,9220,0
|
|
20230622,140400,159440380,9220,9220,9220,9220,0
|
|
20230622,140300,159440380,9220,9220,9220,9220,0
|
|
20230622,140200,159440380,9220,9220,9220,9220,0
|
|
20230622,140100,159440380,9220,9220,9220,9220,0
|
|
20230622,140000,159440380,9220,9220,9220,9220,0
|
|
20230622,135900,159440380,9220,9220,9220,9220,0
|
|
20230622,135800,159440380,9220,9220,9220,9220,0
|
|
20230622,135700,159440380,9220,9220,9220,9220,0
|
|
20230622,135600,159440380,9220,9220,9220,9220,0
|
|
20230622,135500,159440380,9220,9220,9220,9220,0
|
|
20230622,135400,159440380,9220,9220,9220,9220,0
|
|
20230622,135300,159440380,9220,9220,9220,9220,0
|
|
20230622,135200,159440380,9220,9220,9220,9220,0
|
|
20230622,135100,159440380,9220,9220,9220,9220,10
|
|
20230622,135000,159348180,9240,9240,9240,9240,0
|
|
20230622,134900,159348180,9240,9240,9240,9240,0
|
|
20230622,134800,159348180,9240,9240,9240,9240,100
|
|
20230622,134700,158424180,9240,9240,9240,9240,0
|
|
20230622,134600,158424180,9240,9240,9240,9240,0
|
|
20230622,134500,158424180,9240,9240,9240,9240,0
|
|
20230622,134400,158424180,9240,9240,9240,9240,0
|
|
20230622,134300,158424180,9240,9240,9240,9240,0
|
|
20230622,134200,158424180,9240,9240,9240,9240,0
|
|
20230622,134100,158424180,9240,9240,9240,9240,62
|
|
20230622,134000,157851300,9250,9250,9250,9250,0
|
|
20230622,133900,157851300,9250,9250,9250,9250,0
|
|
20230622,133800,157851300,9250,9240,9250,9240,5
|
|
20230622,133700,157805090,9240,9240,9240,9240,6
|
|
20230622,133600,157749650,9240,9240,9240,9240,28
|
|
20230622,133500,157490930,9240,9240,9240,9240,0
|
|
20230622,133400,157490930,9240,9240,9240,9240,0
|
|
20230622,133300,157490930,9240,9240,9240,9240,3
|
|
20230622,133200,157463210,9240,9240,9240,9240,5
|
|
20230622,133100,157417010,9210,9210,9210,9210,0
|
|
20230622,133000,157417010,9210,9210,9210,9210,0
|
|
20230622,132900,157417010,9210,9210,9210,9210,0
|
|
20230622,132800,157417010,9210,9210,9210,9210,0
|
|
20230622,132700,157417010,9210,9210,9210,9210,552
|
|
20230622,132600,152333090,9210,9210,9210,9210,0
|
|
20230622,132500,152333090,9210,9210,9210,9210,0
|
|
20230622,132400,152333090,9210,9210,9210,9210,0
|
|
20230622,132300,152333090,9210,9210,9210,9210,0
|
|
20230622,132200,152333090,9210,9230,9230,9210,1000
|
|
20230622,132100,143123070,9230,9230,9230,9230,0
|
|
20230622,132000,143123070,9230,9230,9230,9230,0
|
|
20230622,131900,143123070,9230,9230,9230,9230,0
|
|
20230622,131800,143123070,9230,9230,9230,9230,0
|
|
20230622,131700,143123070,9230,9230,9230,9230,0
|
|
20230622,131600,143123070,9230,9230,9230,9230,0
|
|
20230622,131500,143123070,9230,9230,9230,9230,0
|
|
20230622,131400,143123070,9230,9230,9230,9230,17
|
|
20230622,131300,142966160,9230,9230,9230,9230,0
|
|
20230622,131200,142966160,9230,9230,9230,9230,1
|
|
20230622,131100,142956930,9220,9220,9220,9220,0
|
|
20230622,131000,142956930,9220,9230,9230,9220,43
|
|
20230622,130900,142560140,9250,9250,9250,9250,0
|
|
20230622,130800,142560140,9250,9250,9250,9250,0
|
|
20230622,130700,142560140,9250,9250,9250,9250,0
|
|
20230622,130600,142560140,9250,9250,9250,9250,0
|
|
20230622,130500,142560140,9250,9250,9250,9250,0
|
|
20230622,130400,142560140,9250,9250,9250,9250,0
|
|
20230622,130300,142560140,9250,9250,9250,9250,1
|
|
20230622,130200,142550890,9210,9210,9210,9210,0
|
|
20230622,130100,142550890,9210,9210,9210,9210,0
|
|
20230622,130000,142550890,9210,9220,9220,9210,1168
|
|
20230622,125900,131792750,9250,9250,9250,9250,0
|
|
20230622,125800,131792750,9250,9250,9250,9250,1
|
|
20230622,125700,131783500,9220,9220,9220,9220,15
|
|
20230622,125600,131645200,9250,9250,9250,9250,0
|
|
20230622,125500,131645200,9250,9250,9250,9250,1
|
|
20230622,125400,131635950,9220,9220,9220,9220,0
|
|
20230622,125300,131635950,9220,9220,9220,9220,0
|
|
20230622,125200,131635950,9220,9220,9220,9220,0
|
|
20230622,125100,131635950,9220,9220,9220,9220,0
|
|
20230622,125000,131635950,9220,9220,9220,9220,15
|
|
20230622,124900,131497650,9220,9230,9230,9220,205
|
|
20230622,124800,129607440,9220,9220,9220,9220,0
|
|
20230622,124700,129607440,9220,9220,9220,9220,11
|
|
20230622,124600,129506020,9220,9220,9220,9220,0
|
|
20230622,124500,129506020,9220,9220,9220,9220,0
|
|
20230622,124400,129506020,9220,9220,9220,9220,0
|
|
20230622,124300,129506020,9220,9220,9220,9220,0
|
|
20230622,124200,129506020,9220,9220,9220,9220,0
|
|
20230622,124100,129506020,9220,9220,9220,9220,0
|
|
20230622,124000,129506020,9220,9220,9220,9220,0
|
|
20230622,123900,129506020,9220,9220,9220,9220,0
|
|
20230622,123800,129506020,9220,9220,9220,9220,13
|
|
20230622,123700,129386160,9220,9220,9220,9220,21
|
|
20230622,123600,129192540,9260,9260,9260,9260,0
|
|
20230622,123500,129192540,9260,9260,9260,9260,0
|
|
20230622,123400,129192540,9260,9260,9260,9260,0
|
|
20230622,123300,129192540,9260,9260,9260,9260,0
|
|
20230622,123200,129192540,9260,9260,9260,9250,18
|
|
20230622,123100,129026010,9270,9260,9270,9260,3
|
|
20230622,123000,128998220,9270,9260,9270,9220,72
|
|
20230622,122900,128333920,9220,9220,9220,9220,0
|
|
20230622,122800,128333920,9220,9220,9220,9220,250
|
|
20230622,122700,126028920,9220,9220,9220,9220,0
|
|
20230622,122600,126028920,9220,9220,9220,9220,0
|
|
20230622,122500,126028920,9220,9220,9220,9220,0
|
|
20230622,122400,126028920,9220,9220,9220,9220,0
|
|
20230622,122300,126028920,9220,9220,9220,9220,0
|
|
20230622,122200,126028920,9220,9220,9220,9220,0
|
|
20230622,122100,126028920,9220,9220,9220,9220,0
|
|
20230622,122000,126028920,9220,9220,9220,9220,0
|
|
20230622,121900,126028920,9220,9220,9220,9220,0
|
|
20230622,121800,126028920,9220,9220,9220,9220,145
|
|
20230622,121700,124692020,9270,9270,9270,9270,3
|
|
20230622,121600,124664210,9280,9280,9280,9280,0
|
|
20230622,121500,124664210,9280,9280,9280,9280,0
|
|
20230622,121400,124664210,9280,9280,9280,9280,0
|
|
20230622,121300,124664210,9280,9280,9280,9280,0
|
|
20230622,121200,124664210,9280,9280,9280,9280,0
|
|
20230622,121100,124664210,9280,9280,9280,9280,0
|
|
20230622,121000,124664210,9280,9280,9280,9280,0
|
|
20230622,120900,124664210,9280,9280,9280,9280,0
|
|
20230622,120800,124664210,9280,9230,9280,9230,3
|
|
20230622,120700,124636440,9230,9230,9230,9230,0
|
|
20230622,120600,124636440,9230,9230,9230,9230,0
|
|
20230622,120500,124636440,9230,9230,9230,9230,0
|
|
20230622,120400,124636440,9230,9230,9230,9230,0
|
|
20230622,120300,124636440,9230,9230,9230,9230,0
|
|
20230622,120200,124636440,9230,9230,9230,9230,111
|
|
20230622,120100,123611910,9220,9220,9220,9220,0
|
|
20230622,120000,123611910,9220,9220,9220,9220,0
|
|
20230622,115900,123611910,9220,9220,9220,9220,0
|
|
20230622,115800,123611910,9220,9220,9220,9220,0
|
|
20230622,115700,123611910,9220,9230,9230,9220,55
|
|
20230622,115600,123104270,9260,9260,9260,9260,0
|
|
20230622,115500,123104270,9260,9260,9260,9260,1
|
|
20230622,115400,123095010,9210,9210,9210,9210,0
|
|
20230622,115300,123095010,9210,9210,9210,9210,0
|
|
20230622,115200,123095010,9210,9210,9210,9210,0
|
|
20230622,115100,123095010,9210,9210,9210,9210,0
|
|
20230622,115000,123095010,9210,9210,9210,9210,0
|
|
20230622,114900,123095010,9210,9210,9210,9210,0
|
|
20230622,114800,123095010,9210,9210,9210,9210,0
|
|
20230622,114700,123095010,9210,9210,9210,9210,0
|
|
20230622,114600,123095010,9210,9230,9230,9210,2000
|
|
20230622,114500,104669210,9230,9230,9230,9230,0
|
|
20230622,114400,104669210,9230,9230,9230,9230,0
|
|
20230622,114300,104669210,9230,9230,9230,9230,0
|
|
20230622,114200,104669210,9230,9230,9230,9230,11
|
|
20230622,114100,104567680,9250,9250,9250,9250,0
|
|
20230622,114000,104567680,9250,9250,9250,9250,0
|
|
20230622,113900,104567680,9250,9250,9250,9250,0
|
|
20230622,113800,104567680,9250,9250,9250,9250,10
|
|
20230622,113700,104475180,9270,9270,9270,9270,0
|
|
20230622,113600,104475180,9270,9270,9270,9270,0
|
|
20230622,113500,104475180,9270,9270,9280,9270,13
|
|
20230622,113400,104354650,9280,9280,9280,9280,1
|
|
20230622,113300,104345370,9280,9280,9280,9280,0
|
|
20230622,113200,104345370,9280,9280,9280,9280,0
|
|
20230622,113100,104345370,9280,9280,9280,9280,0
|
|
20230622,113000,104345370,9280,9240,9280,9240,7
|
|
20230622,112900,104280650,9230,9230,9230,9230,8
|
|
20230622,112800,104206810,9240,9240,9240,9240,1
|
|
20230622,112700,104197570,9270,9270,9270,9270,2
|
|
20230622,112600,104179030,9270,9270,9270,9270,0
|
|
20230622,112500,104179030,9270,9270,9270,9270,1
|
|
20230622,112400,104169760,9280,9280,9280,9280,0
|
|
20230622,112300,104169760,9280,9270,9280,9270,30
|
|
20230622,112200,103891430,9230,9250,9250,9230,85
|
|
20230622,112100,103106840,9270,9270,9270,9270,2
|
|
20230622,112000,103088300,9280,9280,9280,9280,0
|
|
20230622,111900,103088300,9280,9280,9280,9280,0
|
|
20230622,111800,103088300,9280,9280,9280,9280,0
|
|
20230622,111700,103088300,9280,9250,9280,9250,230
|
|
20230622,111600,100958480,9240,9240,9240,9240,0
|
|
20230622,111500,100958480,9240,9240,9240,9240,1
|
|
20230622,111400,100949240,9250,9250,9250,9250,722
|
|
20230622,111300,94270740,9240,9240,9240,9240,0
|
|
20230622,111200,94270740,9240,9240,9240,9240,0
|
|
20230622,111100,94270740,9240,9240,9240,9240,0
|
|
20230622,111000,94270740,9240,9240,9240,9240,0
|
|
20230622,110900,94270740,9240,9240,9240,9240,0
|
|
20230622,110800,94270740,9240,9240,9240,9240,0
|
|
20230622,110700,94270740,9240,9240,9240,9240,0
|
|
20230622,110600,94270740,9240,9240,9240,9240,0
|
|
20230622,110500,94270740,9240,9240,9240,9240,0
|
|
20230622,110400,94270740,9240,9240,9240,9240,0
|
|
20230622,110300,94270740,9240,9240,9240,9240,6
|
|
20230622,110200,94215300,9210,9210,9210,9210,0
|
|
20230622,110100,94215300,9210,9210,9210,9210,0
|
|
20230622,110000,94215300,9210,9220,9220,9210,1400
|
|
20230622,105900,81318030,9220,9220,9220,9220,0
|
|
20230622,105800,81318030,9220,9220,9220,9220,0
|
|
20230622,105700,81318030,9220,9220,9220,9220,0
|
|
20230622,105600,81318030,9220,9230,9230,9220,50
|
|
20230622,105500,80856680,9230,9230,9230,9230,65
|
|
20230622,105400,80256730,9210,9210,9210,9210,0
|
|
20230622,105300,80256730,9210,9210,9210,9210,0
|
|
20230622,105200,80256730,9210,9210,9210,9210,0
|
|
20230622,105100,80256730,9210,9220,9220,9210,300
|
|
20230622,105000,77493270,9210,9210,9210,9210,0
|
|
20230622,104900,77493270,9210,9210,9210,9210,0
|
|
20230622,104800,77493270,9210,9220,9220,9210,1500
|
|
20230622,104700,63677330,9220,9230,9230,9220,335
|
|
20230622,104600,60588280,9230,9230,9230,9230,0
|
|
20230622,104500,60588280,9230,9240,9240,9230,1200
|
|
20230622,104400,49510040,9250,9250,9250,9250,1
|
|
20230622,104300,49500790,9240,9240,9240,9240,0
|
|
20230622,104200,49500790,9240,9240,9240,9240,0
|
|
20230622,104100,49500790,9240,9240,9240,9240,1
|
|
20230622,104000,49491550,9240,9240,9240,9240,3
|
|
20230622,103900,49463830,9240,9240,9240,9240,103
|
|
20230622,103800,48512110,9240,9240,9240,9240,1
|
|
20230622,103700,48502870,9240,9240,9240,9240,0
|
|
20230622,103600,48502870,9240,9240,9240,9240,4
|
|
20230622,103500,48465910,9240,9250,9250,9240,121
|
|
20230622,103400,47346800,9250,9250,9250,9250,0
|
|
20230622,103300,47346800,9250,9250,9250,9250,0
|
|
20230622,103200,47346800,9250,9250,9250,9250,0
|
|
20230622,103100,47346800,9250,9250,9250,9250,0
|
|
20230622,103000,47346800,9250,9250,9250,9250,0
|
|
20230622,102900,47346800,9250,9250,9250,9250,3
|
|
20230622,102800,47319050,9250,9250,9250,9250,0
|
|
20230622,102700,47319050,9250,9250,9250,9250,5
|
|
20230622,102600,47272800,9240,9240,9240,9240,0
|
|
20230622,102500,47272800,9240,9240,9240,9240,6
|
|
20230622,102400,47217360,9240,9240,9240,9240,1
|
|
20230622,102300,47208120,9250,9240,9250,9240,40
|
|
20230622,102200,46838510,9220,9220,9220,9220,0
|
|
20230622,102100,46838510,9220,9220,9220,9220,0
|
|
20230622,102000,46838510,9220,9220,9220,9220,0
|
|
20230622,101900,46838510,9220,9220,9220,9220,0
|
|
20230622,101800,46838510,9220,9220,9220,9220,0
|
|
20230622,101700,46838510,9220,9220,9220,9220,10
|
|
20230622,101600,46746310,9230,9230,9230,9230,0
|
|
20230622,101500,46746310,9230,9230,9230,9230,0
|
|
20230622,101400,46746310,9230,9230,9230,9230,0
|
|
20230622,101300,46746310,9230,9230,9230,9230,34
|
|
20230622,101200,46432490,9200,9230,9230,9200,1000
|
|
20230622,101100,37224350,9230,9230,9230,9230,4
|
|
20230622,101000,37187430,9240,9240,9240,9240,0
|
|
20230622,100900,37187430,9240,9240,9240,9240,10
|
|
20230622,100800,37095030,9240,9240,9240,9240,0
|
|
20230622,100700,37095030,9240,9240,9240,9240,0
|
|
20230622,100600,37095030,9240,9240,9240,9240,0
|
|
20230622,100500,37095030,9240,9240,9240,9240,0
|
|
20230622,100400,37095030,9240,9240,9240,9240,0
|
|
20230622,100300,37095030,9240,9240,9240,9240,0
|
|
20230622,100200,37095030,9240,9240,9240,9240,0
|
|
20230622,100100,37095030,9240,9240,9240,9240,152
|
|
20230622,100000,35690550,9210,9210,9210,9210,0
|
|
20230622,095900,35690550,9210,9210,9210,9210,100
|
|
20230622,095800,34769550,9210,9210,9210,9210,0
|
|
20230622,095700,34769550,9210,9210,9210,9210,0
|
|
20230622,095600,34769550,9210,9240,9240,9210,1502
|
|
20230622,095500,20927860,9240,9240,9240,9240,0
|
|
20230622,095400,20927860,9240,9240,9240,9240,9
|
|
20230622,095300,20844700,9240,9240,9240,9240,0
|
|
20230622,095200,20844700,9240,9240,9240,9240,100
|
|
20230622,095100,19920700,9240,9240,9240,9240,0
|
|
20230622,095000,19920700,9240,9240,9240,9240,3
|
|
20230622,094900,19892980,9240,9240,9240,9240,7
|
|
20230622,094800,19828300,9240,9250,9250,9240,97
|
|
20230622,094700,18931080,9240,9260,9260,9240,99
|
|
20230622,094600,18014420,9260,9260,9260,9260,1
|
|
20230622,094500,18005160,9250,9250,9250,9250,16
|
|
20230622,094400,17857160,9250,9250,9250,9250,1
|
|
20230622,094300,17847910,9250,9250,9250,9250,9
|
|
20230622,094200,17764660,9250,9250,9250,9250,1
|
|
20230622,094100,17755410,9240,9240,9240,9240,51
|
|
20230622,094000,17284170,9240,9240,9240,9240,43
|
|
20230622,093900,16886850,9240,9240,9240,9240,0
|
|
20230622,093800,16886850,9240,9240,9240,9240,0
|
|
20230622,093700,16886850,9240,9240,9240,9240,1
|
|
20230622,093600,16877610,9240,9240,9240,9240,1
|
|
20230622,093500,16868370,9240,9240,9240,9240,0
|
|
20230622,093400,16868370,9240,9240,9240,9240,3
|
|
20230622,093300,16840650,9240,9230,9240,9230,202
|
|
20230622,093200,14974180,9240,9240,9240,9240,0
|
|
20230622,093100,14974180,9240,9240,9240,9240,12
|
|
20230622,093000,14863300,9240,9240,9240,9240,100
|
|
20230622,092900,13939300,9230,9230,9230,9230,9
|
|
20230622,092800,13856230,9240,9240,9240,9240,3
|
|
20230622,092700,13828510,9260,9260,9260,9260,0
|
|
20230622,092600,13828510,9260,9260,9260,9260,0
|
|
20230622,092500,13828510,9260,9260,9260,9260,0
|
|
20230622,092400,13828510,9260,9260,9260,9260,0
|
|
20230622,092300,13828510,9260,9260,9260,9260,30
|
|
20230622,092200,13550710,9260,9270,9270,9260,51
|
|
20230622,092100,13077950,9270,9270,9270,9270,2
|
|
20230622,092000,13059410,9270,9270,9270,9270,1
|
|
20230622,091900,13050140,9260,9260,9260,9260,0
|
|
20230622,091800,13050140,9260,9260,9260,9260,0
|
|
20230622,091700,13050140,9260,9260,9260,9260,0
|
|
20230622,091600,13050140,9260,9240,9260,9240,26
|
|
20230622,091500,12809880,9240,9240,9240,9240,7
|
|
20230622,091400,12745200,9240,9240,9240,9240,2
|
|
20230622,091300,12726720,9220,9220,9220,9220,0
|
|
20230622,091200,12726720,9220,9220,9220,9220,0
|
|
20230622,091100,12726720,9220,9220,9220,9220,292
|
|
20230622,091000,10034480,9220,9220,9220,9220,0
|
|
20230622,090900,10034480,9220,9230,9230,9220,16
|
|
20230622,090800,9886900,9220,9220,9220,9220,0
|
|
20230622,090700,9886900,9220,9220,9220,9220,0
|
|
20230622,090600,9886900,9220,9220,9220,9220,0
|
|
20230622,090500,9886900,9220,9220,9230,9220,257
|
|
20230622,090400,7517340,9220,9220,9220,9220,271
|
|
20230622,090300,5018720,9220,9220,9220,9220,75
|
|
20230622,090200,4327220,9230,9230,9230,9230,5
|
|
20230622,090100,4281070,9230,9250,9250,9230,66
|
|
20230622,090000,3670820,9250,9270,9270,9250,396
|