611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190800,330614530,9160,9160,9160,9160,546
|
|
20230629,190700,330614530,9160,9160,9160,9160,0
|
|
20230629,190600,330614530,9160,9160,9160,9160,0
|
|
20230629,190500,330614530,9160,9160,9160,9160,0
|
|
20230629,190400,330614530,9160,9160,9160,9160,0
|
|
20230629,190300,330614530,9160,9160,9160,9160,0
|
|
20230629,190200,330614530,9160,9160,9160,9160,0
|
|
20230629,190100,330614530,9160,9160,9160,9160,0
|
|
20230629,190000,330614530,9160,9160,9160,9160,0
|
|
20230629,185900,330614530,9160,9160,9160,9160,0
|
|
20230629,185800,330614530,9160,9160,9160,9160,0
|
|
20230629,185700,330614530,9160,9160,9160,9160,0
|
|
20230629,185600,330614530,9160,9160,9160,9160,0
|
|
20230629,185500,330614530,9160,9160,9160,9160,0
|
|
20230629,185400,330614530,9160,9160,9160,9160,0
|
|
20230629,185300,330614530,9160,9160,9160,9160,0
|
|
20230629,185200,330614530,9160,9160,9160,9160,0
|
|
20230629,185100,330614530,9160,9160,9160,9160,0
|
|
20230629,185000,330614530,9160,9160,9160,9160,0
|
|
20230629,184900,330614530,9160,9160,9160,9160,0
|
|
20230629,184800,330614530,9160,9160,9160,9160,0
|
|
20230629,184700,330614530,9160,9160,9160,9160,0
|
|
20230629,184600,330614530,9160,9160,9160,9160,0
|
|
20230629,184500,330614530,9160,9160,9160,9160,0
|
|
20230629,184400,330614530,9160,9160,9160,9160,0
|
|
20230629,184300,330614530,9160,9160,9160,9160,0
|
|
20230629,184200,330614530,9160,9160,9160,9160,0
|
|
20230629,184100,330614530,9160,9160,9160,9160,0
|
|
20230629,184000,330614530,9160,9160,9160,9160,0
|
|
20230629,183900,330614530,9160,9160,9160,9160,0
|
|
20230629,183800,330614530,9160,9160,9160,9160,546
|
|
20230629,183700,330614530,9160,9160,9160,9160,0
|
|
20230629,183600,330614530,9160,9160,9160,9160,0
|
|
20230629,183500,330614530,9160,9160,9160,9160,0
|
|
20230629,183400,330614530,9160,9160,9160,9160,0
|
|
20230629,183300,330614530,9160,9160,9160,9160,0
|
|
20230629,183200,330614530,9160,9160,9160,9160,0
|
|
20230629,183100,330614530,9160,9160,9160,9160,0
|
|
20230629,183000,330614530,9160,9160,9160,9160,0
|
|
20230629,182900,330614530,9160,9160,9160,9160,0
|
|
20230629,182800,330614530,9160,9160,9160,9160,0
|
|
20230629,182700,330614530,9160,9160,9160,9160,0
|
|
20230629,182600,330614530,9160,9160,9160,9160,0
|
|
20230629,182500,330614530,9160,9160,9160,9160,0
|
|
20230629,182400,330614530,9160,9160,9160,9160,0
|
|
20230629,182300,330614530,9160,9160,9160,9160,0
|
|
20230629,182200,330614530,9160,9160,9160,9160,0
|
|
20230629,182100,330614530,9160,9160,9160,9160,0
|
|
20230629,182000,330614530,9160,9160,9160,9160,0
|
|
20230629,181900,330614530,9160,9160,9160,9160,0
|
|
20230629,181800,330614530,9160,9160,9160,9160,0
|
|
20230629,181700,330614530,9160,9160,9160,9160,0
|
|
20230629,181600,330614530,9160,9160,9160,9160,0
|
|
20230629,181500,330614530,9160,9160,9160,9160,0
|
|
20230629,181400,330614530,9160,9160,9160,9160,0
|
|
20230629,181300,330614530,9160,9160,9160,9160,0
|
|
20230629,181200,330614530,9160,9160,9160,9160,0
|
|
20230629,181100,330614530,9160,9160,9160,9160,0
|
|
20230629,181000,330614530,9160,9160,9160,9160,0
|
|
20230629,180900,330614530,9160,9160,9160,9160,0
|
|
20230629,180800,330614530,9160,9160,9160,9160,546
|
|
20230629,180700,330614530,9160,9160,9160,9160,0
|
|
20230629,180600,330614530,9160,9160,9160,9160,0
|
|
20230629,180500,330614530,9160,9160,9160,9160,0
|
|
20230629,180400,330614530,9160,9160,9160,9160,0
|
|
20230629,180300,330614530,9160,9160,9160,9160,0
|
|
20230629,180200,330614530,9160,9160,9160,9160,0
|
|
20230629,180100,330614530,9160,9160,9160,9160,0
|
|
20230629,180000,330614530,9160,9160,9160,9160,0
|
|
20230629,175900,330614530,9160,9160,9160,9160,0
|
|
20230629,175800,330614530,9160,9160,9160,9160,0
|
|
20230629,175700,330614530,9160,9160,9160,9160,0
|
|
20230629,175600,330614530,9160,9160,9160,9160,0
|
|
20230629,175500,330614530,9160,9160,9160,9160,0
|
|
20230629,175400,330614530,9160,9160,9160,9160,0
|
|
20230629,175300,330614530,9160,9160,9160,9160,0
|
|
20230629,175200,330614530,9160,9160,9160,9160,0
|
|
20230629,175100,330614530,9160,9160,9160,9160,0
|
|
20230629,175000,330614530,9160,9160,9160,9160,0
|
|
20230629,174900,330614530,9160,9160,9160,9160,0
|
|
20230629,174800,330614530,9160,9160,9160,9160,0
|
|
20230629,174700,330614530,9160,9160,9160,9160,0
|
|
20230629,174600,330614530,9160,9160,9160,9160,0
|
|
20230629,174500,330614530,9160,9160,9160,9160,0
|
|
20230629,174400,330614530,9160,9160,9160,9160,0
|
|
20230629,174300,330614530,9160,9160,9160,9160,0
|
|
20230629,174200,330614530,9160,9160,9160,9160,0
|
|
20230629,174100,330614530,9160,9160,9160,9160,0
|
|
20230629,174000,330614530,9160,9160,9160,9160,0
|
|
20230629,173900,330614530,9160,9160,9160,9160,0
|
|
20230629,173800,330614530,9160,9160,9160,9160,546
|
|
20230629,173700,330614530,9160,9160,9160,9160,0
|
|
20230629,173600,330614530,9160,9160,9160,9160,0
|
|
20230629,173500,330614530,9160,9160,9160,9160,0
|
|
20230629,173400,330614530,9160,9160,9160,9160,0
|
|
20230629,173300,330614530,9160,9160,9160,9160,0
|
|
20230629,173200,330614530,9160,9160,9160,9160,0
|
|
20230629,173100,330614530,9160,9160,9160,9160,0
|
|
20230629,173000,330614530,9160,9160,9160,9160,0
|
|
20230629,172900,330614530,9160,9160,9160,9160,0
|
|
20230629,172800,330614530,9160,9160,9160,9160,0
|
|
20230629,172700,330614530,9160,9160,9160,9160,0
|
|
20230629,172600,330614530,9160,9160,9160,9160,0
|
|
20230629,172500,330614530,9160,9160,9160,9160,0
|
|
20230629,172400,330614530,9160,9160,9160,9160,0
|
|
20230629,172300,330614530,9160,9160,9160,9160,0
|
|
20230629,172200,330614530,9160,9160,9160,9160,0
|
|
20230629,172100,330614530,9160,9160,9160,9160,0
|
|
20230629,172000,330614530,9160,9160,9160,9160,0
|
|
20230629,171900,330614530,9160,9160,9160,9160,0
|
|
20230629,171800,330614530,9160,9160,9160,9160,0
|
|
20230629,171700,330614530,9160,9160,9160,9160,0
|
|
20230629,171600,330614530,9160,9160,9160,9160,0
|
|
20230629,171500,330614530,9160,9160,9160,9160,0
|
|
20230629,171400,330614530,9160,9160,9160,9160,0
|
|
20230629,171300,330614530,9160,9160,9160,9160,0
|
|
20230629,171200,330614530,9160,9160,9160,9160,0
|
|
20230629,171100,330614530,9160,9160,9160,9160,0
|
|
20230629,171000,330614530,9160,9160,9160,9160,0
|
|
20230629,170900,330614530,9160,9160,9160,9160,0
|
|
20230629,170800,330614530,9160,9160,9160,9160,546
|
|
20230629,170700,330614530,9160,9160,9160,9160,0
|
|
20230629,170600,330614530,9160,9160,9160,9160,0
|
|
20230629,170500,330614530,9160,9160,9160,9160,0
|
|
20230629,170400,330614530,9160,9160,9160,9160,0
|
|
20230629,170300,330614530,9160,9160,9160,9160,0
|
|
20230629,170200,330614530,9160,9160,9160,9160,0
|
|
20230629,170100,330614530,9160,9160,9160,9160,0
|
|
20230629,170000,330614530,9160,9160,9160,9160,0
|
|
20230629,165900,330614530,9160,9160,9160,9160,0
|
|
20230629,165800,330614530,9160,9160,9160,9160,0
|
|
20230629,165700,330614530,9160,9160,9160,9160,0
|
|
20230629,165600,330614530,9160,9160,9160,9160,0
|
|
20230629,165500,330614530,9160,9160,9160,9160,0
|
|
20230629,165400,330614530,9160,9160,9160,9160,0
|
|
20230629,165300,330614530,9160,9160,9160,9160,0
|
|
20230629,165200,330614530,9160,9160,9160,9160,0
|
|
20230629,165100,330614530,9160,9160,9160,9160,0
|
|
20230629,165000,330614530,9160,9160,9160,9160,0
|
|
20230629,164900,330614530,9160,9160,9160,9160,0
|
|
20230629,164800,330614530,9160,9160,9160,9160,0
|
|
20230629,164700,330614530,9160,9160,9160,9160,0
|
|
20230629,164600,330614530,9160,9160,9160,9160,0
|
|
20230629,164500,330614530,9160,9160,9160,9160,0
|
|
20230629,164400,330614530,9160,9160,9160,9160,0
|
|
20230629,164300,330614530,9160,9160,9160,9160,0
|
|
20230629,164200,330614530,9160,9160,9160,9160,0
|
|
20230629,164100,330614530,9160,9160,9160,9160,0
|
|
20230629,164000,330614530,9160,9160,9160,9160,0
|
|
20230629,163900,330614530,9160,9160,9160,9160,0
|
|
20230629,163800,330614530,9160,9160,9160,9160,546
|
|
20230629,163700,330614530,9160,9160,9160,9160,0
|
|
20230629,163600,330614530,9160,9160,9160,9160,0
|
|
20230629,163500,330614530,9160,9160,9160,9160,0
|
|
20230629,163400,330614530,9160,9160,9160,9160,0
|
|
20230629,163300,330614530,9160,9160,9160,9160,0
|
|
20230629,163200,330614530,9160,9160,9160,9160,0
|
|
20230629,163100,330614530,9160,9160,9160,9160,0
|
|
20230629,163000,330614530,9160,9160,9160,9160,0
|
|
20230629,162900,330614530,9160,9160,9160,9160,0
|
|
20230629,162800,330614530,9160,9160,9160,9160,0
|
|
20230629,162700,330614530,9160,9160,9160,9160,0
|
|
20230629,162600,330614530,9160,9160,9160,9160,0
|
|
20230629,162500,330614530,9160,9160,9160,9160,0
|
|
20230629,162400,330614530,9160,9160,9160,9160,0
|
|
20230629,162300,330614530,9160,9160,9160,9160,0
|
|
20230629,162200,330614530,9160,9160,9160,9160,0
|
|
20230629,162100,330614530,9160,9160,9160,9160,0
|
|
20230629,162000,330614530,9160,9160,9160,9160,0
|
|
20230629,161900,330614530,9160,9160,9160,9160,0
|
|
20230629,161800,330614530,9160,9160,9160,9160,0
|
|
20230629,161700,330614530,9160,9160,9160,9160,0
|
|
20230629,161600,330614530,9160,9160,9160,9160,0
|
|
20230629,161500,330614530,9160,9160,9160,9160,0
|
|
20230629,161400,330614530,9160,9160,9160,9160,0
|
|
20230629,161300,330614530,9160,9160,9160,9160,0
|
|
20230629,161200,330614530,9160,9160,9160,9160,0
|
|
20230629,161100,330614530,9160,9160,9160,9160,0
|
|
20230629,161000,330614530,9160,9160,9160,9160,0
|
|
20230629,160900,330614530,9160,9160,9160,9160,0
|
|
20230629,160800,330614530,9160,9160,9160,9160,546
|
|
20230629,160700,330614530,9160,9160,9160,9160,0
|
|
20230629,160600,330614530,9160,9160,9160,9160,0
|
|
20230629,160500,330614530,9160,9160,9160,9160,0
|
|
20230629,160400,330614530,9160,9160,9160,9160,0
|
|
20230629,160300,330614530,9160,9160,9160,9160,0
|
|
20230629,160200,330614530,9160,9160,9160,9160,0
|
|
20230629,160100,330614530,9160,9160,9160,9160,0
|
|
20230629,160000,330614530,9160,9160,9160,9160,0
|
|
20230629,155900,330614530,9160,9160,9160,9160,0
|
|
20230629,155800,330614530,9160,9160,9160,9160,0
|
|
20230629,155700,330614530,9160,9160,9160,9160,0
|
|
20230629,155600,330614530,9160,9160,9160,9160,0
|
|
20230629,155500,330614530,9160,9160,9160,9160,0
|
|
20230629,155400,330614530,9160,9160,9160,9160,0
|
|
20230629,155300,330614530,9160,9160,9160,9160,0
|
|
20230629,155200,330614530,9160,9160,9160,9160,0
|
|
20230629,155100,330614530,9160,9160,9160,9160,0
|
|
20230629,155000,330614530,9160,9160,9160,9160,0
|
|
20230629,154900,330614530,9160,9160,9160,9160,0
|
|
20230629,154800,330614530,9160,9160,9160,9160,0
|
|
20230629,154700,330614530,9160,9160,9160,9160,0
|
|
20230629,154600,330614530,9160,9160,9160,9160,0
|
|
20230629,154500,330614530,9160,9160,9160,9160,0
|
|
20230629,154400,330614530,9160,9160,9160,9160,0
|
|
20230629,154300,330614530,9160,9160,9160,9160,0
|
|
20230629,154200,330614530,9160,9160,9160,9160,0
|
|
20230629,154100,330614530,9160,9160,9160,9160,0
|
|
20230629,154000,330614530,9160,9160,9160,9160,0
|
|
20230629,153900,330614530,9160,9160,9160,9160,0
|
|
20230629,153800,330614530,9160,9160,9160,9160,546
|
|
20230629,153700,330614530,9160,9160,9160,9160,0
|
|
20230629,153600,330614530,9160,9160,9160,9160,0
|
|
20230629,153500,330614530,9160,9160,9160,9160,0
|
|
20230629,153400,330614530,9160,9160,9160,9160,0
|
|
20230629,153300,330614530,9160,9160,9160,9160,0
|
|
20230629,153200,330614530,9160,9160,9160,9160,0
|
|
20230629,153100,330614530,9160,9160,9160,9160,0
|
|
20230629,153000,330614530,9160,9160,9160,9160,546
|
|
20230629,152900,325613170,9160,9160,9160,9160,0
|
|
20230629,152800,325613170,9160,9160,9160,9160,0
|
|
20230629,152700,325613170,9160,9160,9160,9160,0
|
|
20230629,152600,325613170,9160,9160,9160,9160,0
|
|
20230629,152500,325613170,9160,9160,9160,9160,0
|
|
20230629,152400,325613170,9160,9160,9160,9160,0
|
|
20230629,152300,325613170,9160,9160,9160,9160,0
|
|
20230629,152200,325613170,9160,9160,9160,9160,0
|
|
20230629,152100,325613170,9160,9160,9160,9160,0
|
|
20230629,152000,325613170,9160,9160,9160,9160,0
|
|
20230629,151900,325613170,9160,9130,9160,9110,500
|
|
20230629,151800,321046810,9160,9160,9160,9160,0
|
|
20230629,151700,321046810,9160,9160,9160,9160,159
|
|
20230629,151600,319590370,9160,9160,9160,9160,0
|
|
20230629,151500,319590370,9160,9160,9160,9160,176
|
|
20230629,151400,317978210,9160,9160,9160,9160,0
|
|
20230629,151300,317978210,9160,9160,9160,9160,140
|
|
20230629,151200,316695810,9160,9160,9160,9160,25
|
|
20230629,151100,316466810,9160,9160,9160,9160,70
|
|
20230629,151000,315825610,9160,9160,9160,9160,0
|
|
20230629,150900,315825610,9160,9160,9160,9160,60
|
|
20230629,150800,315276010,9120,9120,9120,9120,109
|
|
20230629,150700,314281930,9160,9160,9160,9160,0
|
|
20230629,150600,314281930,9160,9160,9160,9160,0
|
|
20230629,150500,314281930,9160,9160,9160,9160,30
|
|
20230629,150400,314007130,9160,9160,9160,9160,1
|
|
20230629,150300,313997970,9160,9160,9160,9160,1
|
|
20230629,150200,313988810,9120,9120,9120,9120,1
|
|
20230629,150100,313979690,9170,9170,9170,9170,1
|
|
20230629,150000,313970520,9160,9160,9160,9160,0
|
|
20230629,145900,313970520,9160,9110,9160,9110,220
|
|
20230629,145800,311957550,9150,9150,9150,9150,10
|
|
20230629,145700,311866050,9170,9170,9170,9170,0
|
|
20230629,145600,311866050,9170,9170,9170,9170,0
|
|
20230629,145500,311866050,9170,9170,9170,9100,207
|
|
20230629,145400,309979920,9170,9170,9170,9170,2
|
|
20230629,145300,309961580,9110,9120,9120,9110,57
|
|
20230629,145200,309441760,9120,9120,9120,9120,257
|
|
20230629,145100,307097920,9110,9110,9110,9110,0
|
|
20230629,145000,307097920,9110,9110,9110,9110,0
|
|
20230629,144900,307097920,9110,9110,9110,9110,0
|
|
20230629,144800,307097920,9110,9110,9110,9110,0
|
|
20230629,144700,307097920,9110,9110,9110,9110,8
|
|
20230629,144600,307025040,9110,9130,9130,9110,1992
|
|
20230629,144500,288877270,9120,9150,9150,9120,1513
|
|
20230629,144400,275071960,9150,9150,9150,9150,1
|
|
20230629,144300,275062810,9130,9150,9150,9130,343
|
|
20230629,144200,271926060,9120,9160,9160,9120,4728
|
|
20230629,144100,228756530,9170,9170,9170,9170,50
|
|
20230629,144000,228298030,9170,9170,9170,9170,57
|
|
20230629,143900,227775340,9170,9170,9170,9170,95
|
|
20230629,143800,226904190,9180,9180,9180,9180,0
|
|
20230629,143700,226904190,9180,9180,9180,9180,7
|
|
20230629,143600,226839930,9190,9190,9190,9190,0
|
|
20230629,143500,226839930,9190,9190,9190,9190,0
|
|
20230629,143400,226839930,9190,9190,9190,9190,0
|
|
20230629,143300,226839930,9190,9190,9190,9190,0
|
|
20230629,143200,226839930,9190,9190,9190,9190,1
|
|
20230629,143100,226830740,9190,9190,9190,9190,0
|
|
20230629,143000,226830740,9190,9190,9190,9190,0
|
|
20230629,142900,226830740,9190,9190,9190,9190,0
|
|
20230629,142800,226830740,9190,9190,9190,9190,0
|
|
20230629,142700,226830740,9190,9190,9190,9190,25
|
|
20230629,142600,226600990,9190,9200,9200,9190,11
|
|
20230629,142500,226499820,9200,9200,9200,9200,1
|
|
20230629,142400,226490620,9200,9200,9200,9200,0
|
|
20230629,142300,226490620,9200,9200,9200,9200,0
|
|
20230629,142200,226490620,9200,9200,9200,9200,5
|
|
20230629,142100,226444620,9200,9200,9200,9200,0
|
|
20230629,142000,226444620,9200,9200,9200,9200,2
|
|
20230629,141900,226426220,9210,9210,9210,9210,0
|
|
20230629,141800,226426220,9210,9210,9210,9210,0
|
|
20230629,141700,226426220,9210,9210,9210,9210,0
|
|
20230629,141600,226426220,9210,9210,9210,9210,0
|
|
20230629,141500,226426220,9210,9210,9210,9210,0
|
|
20230629,141400,226426220,9210,9210,9210,9210,0
|
|
20230629,141300,226426220,9210,9210,9210,9210,0
|
|
20230629,141200,226426220,9210,9210,9210,9210,0
|
|
20230629,141100,226426220,9210,9210,9210,9210,0
|
|
20230629,141000,226426220,9210,9210,9210,9210,0
|
|
20230629,140900,226426220,9210,9200,9210,9200,2
|
|
20230629,140800,226407810,9170,9170,9170,9170,0
|
|
20230629,140700,226407810,9170,9180,9180,9170,356
|
|
20230629,140600,223142170,9180,9180,9180,9180,0
|
|
20230629,140500,223142170,9180,9180,9180,9180,0
|
|
20230629,140400,223142170,9180,9180,9180,9180,19
|
|
20230629,140300,222967750,9180,9180,9180,9180,0
|
|
20230629,140200,222967750,9180,9180,9180,9180,0
|
|
20230629,140100,222967750,9180,9180,9180,9180,0
|
|
20230629,140000,222967750,9180,9180,9180,9180,0
|
|
20230629,135900,222967750,9180,9180,9180,9180,95
|
|
20230629,135800,222095650,9190,9190,9190,9190,0
|
|
20230629,135700,222095650,9190,9190,9190,9190,14
|
|
20230629,135600,221966990,9190,9190,9190,9190,186
|
|
20230629,135500,220257650,9180,9180,9180,9180,0
|
|
20230629,135400,220257650,9180,9180,9180,9180,0
|
|
20230629,135300,220257650,9180,9180,9180,9180,180
|
|
20230629,135200,218605250,9190,9190,9190,9190,0
|
|
20230629,135100,218605250,9190,9190,9190,9190,0
|
|
20230629,135000,218605250,9190,9190,9190,9190,0
|
|
20230629,134900,218605250,9190,9190,9190,9190,0
|
|
20230629,134800,218605250,9190,9190,9190,9190,0
|
|
20230629,134700,218605250,9190,9180,9190,9180,12
|
|
20230629,134600,218495030,9190,9190,9190,9190,0
|
|
20230629,134500,218495030,9190,9190,9190,9190,0
|
|
20230629,134400,218495030,9190,9190,9190,9190,0
|
|
20230629,134300,218495030,9190,9190,9190,9190,0
|
|
20230629,134200,218495030,9190,9190,9190,9180,9
|
|
20230629,134100,218412360,9180,9180,9190,9180,23
|
|
20230629,134000,218201210,9190,9190,9190,9190,0
|
|
20230629,133900,218201210,9190,9190,9190,9190,0
|
|
20230629,133800,218201210,9190,9190,9190,9190,0
|
|
20230629,133700,218201210,9190,9190,9190,9190,0
|
|
20230629,133600,218201210,9190,9190,9190,9190,0
|
|
20230629,133500,218201210,9190,9190,9190,9190,0
|
|
20230629,133400,218201210,9190,9190,9190,9190,0
|
|
20230629,133300,218201210,9190,9190,9190,9190,0
|
|
20230629,133200,218201210,9190,9180,9190,9180,12
|
|
20230629,133100,218091030,9190,9190,9190,9190,0
|
|
20230629,133000,218091030,9190,9190,9190,9190,0
|
|
20230629,132900,218091030,9190,9190,9190,9190,0
|
|
20230629,132800,218091030,9190,9190,9190,9190,224
|
|
20230629,132700,216032470,9190,9190,9190,9190,0
|
|
20230629,132600,216032470,9190,9190,9190,9190,40
|
|
20230629,132500,215664870,9200,9200,9200,9200,0
|
|
20230629,132400,215664870,9200,9200,9200,9200,0
|
|
20230629,132300,215664870,9200,9200,9200,9200,0
|
|
20230629,132200,215664870,9200,9200,9200,9200,0
|
|
20230629,132100,215664870,9200,9200,9200,9200,0
|
|
20230629,132000,215664870,9200,9200,9200,9200,0
|
|
20230629,131900,215664870,9200,9200,9200,9200,0
|
|
20230629,131800,215664870,9200,9200,9200,9200,0
|
|
20230629,131700,215664870,9200,9200,9200,9200,0
|
|
20230629,131600,215664870,9200,9200,9200,9200,0
|
|
20230629,131500,215664870,9200,9200,9200,9200,13
|
|
20230629,131400,215545270,9190,9190,9190,9190,0
|
|
20230629,131300,215545270,9190,9190,9190,9190,0
|
|
20230629,131200,215545270,9190,9190,9190,9190,0
|
|
20230629,131100,215545270,9190,9190,9190,9190,5
|
|
20230629,131000,215499320,9190,9190,9190,9190,0
|
|
20230629,130900,215499320,9190,9190,9190,9190,0
|
|
20230629,130800,215499320,9190,9190,9190,9190,0
|
|
20230629,130700,215499320,9190,9190,9190,9190,0
|
|
20230629,130600,215499320,9190,9190,9190,9190,0
|
|
20230629,130500,215499320,9190,9190,9190,9190,0
|
|
20230629,130400,215499320,9190,9190,9190,9190,90
|
|
20230629,130300,214672220,9210,9210,9210,9210,0
|
|
20230629,130200,214672220,9210,9210,9210,9210,0
|
|
20230629,130100,214672220,9210,9210,9210,9210,0
|
|
20230629,130000,214672220,9210,9210,9210,9210,0
|
|
20230629,125900,214672220,9210,9210,9210,9210,0
|
|
20230629,125800,214672220,9210,9210,9210,9210,0
|
|
20230629,125700,214672220,9210,9210,9210,9210,0
|
|
20230629,125600,214672220,9210,9210,9210,9210,0
|
|
20230629,125500,214672220,9210,9210,9210,9210,0
|
|
20230629,125400,214672220,9210,9210,9210,9210,0
|
|
20230629,125300,214672220,9210,9210,9210,9210,0
|
|
20230629,125200,214672220,9210,9210,9210,9210,0
|
|
20230629,125100,214672220,9210,9210,9210,9210,3
|
|
20230629,125000,214644590,9190,9190,9190,9190,120
|
|
20230629,124900,213541790,9210,9210,9210,9210,1
|
|
20230629,124800,213532580,9210,9200,9210,9200,173
|
|
20230629,124700,211940970,9200,9200,9200,9200,28
|
|
20230629,124600,211683370,9200,9200,9200,9200,1
|
|
20230629,124500,211674170,9200,9200,9200,9200,0
|
|
20230629,124400,211674170,9200,9200,9200,9200,0
|
|
20230629,124300,211674170,9200,9200,9200,9200,0
|
|
20230629,124200,211674170,9200,9200,9200,9200,0
|
|
20230629,124100,211674170,9200,9200,9200,9200,0
|
|
20230629,124000,211674170,9200,9200,9200,9200,9
|
|
20230629,123900,211591370,9200,9200,9200,9200,6
|
|
20230629,123800,211536170,9210,9210,9210,9210,0
|
|
20230629,123700,211536170,9210,9210,9210,9210,0
|
|
20230629,123600,211536170,9210,9210,9210,9210,0
|
|
20230629,123500,211536170,9210,9210,9210,9210,23
|
|
20230629,123400,211324340,9220,9220,9220,9220,0
|
|
20230629,123300,211324340,9220,9220,9220,9220,0
|
|
20230629,123200,211324340,9220,9220,9220,9220,0
|
|
20230629,123100,211324340,9220,9220,9220,9220,0
|
|
20230629,123000,211324340,9220,9220,9220,9220,0
|
|
20230629,122900,211324340,9220,9220,9220,9220,0
|
|
20230629,122800,211324340,9220,9220,9220,9220,0
|
|
20230629,122700,211324340,9220,9220,9220,9220,0
|
|
20230629,122600,211324340,9220,9220,9220,9220,3
|
|
20230629,122500,211296680,9220,9220,9220,9220,1
|
|
20230629,122400,211287460,9220,9220,9220,9220,0
|
|
20230629,122300,211287460,9220,9220,9220,9220,0
|
|
20230629,122200,211287460,9220,9220,9220,9220,0
|
|
20230629,122100,211287460,9220,9220,9220,9220,0
|
|
20230629,122000,211287460,9220,9220,9220,9220,0
|
|
20230629,121900,211287460,9220,9220,9220,9220,0
|
|
20230629,121800,211287460,9220,9220,9220,9220,200
|
|
20230629,121700,209443460,9220,9220,9220,9220,0
|
|
20230629,121600,209443460,9220,9230,9230,9220,363
|
|
20230629,121500,206096050,9230,9230,9230,9230,0
|
|
20230629,121400,206096050,9230,9230,9230,9230,0
|
|
20230629,121300,206096050,9230,9230,9230,9230,2
|
|
20230629,121200,206077590,9260,9260,9260,9260,0
|
|
20230629,121100,206077590,9260,9260,9260,9260,0
|
|
20230629,121000,206077590,9260,9260,9260,9260,0
|
|
20230629,120900,206077590,9260,9260,9260,9260,0
|
|
20230629,120800,206077590,9260,9260,9260,9260,0
|
|
20230629,120700,206077590,9260,9260,9260,9260,0
|
|
20230629,120600,206077590,9260,9260,9260,9260,0
|
|
20230629,120500,206077590,9260,9260,9260,9260,0
|
|
20230629,120400,206077590,9260,9260,9260,9260,0
|
|
20230629,120300,206077590,9260,9260,9260,9260,0
|
|
20230629,120200,206077590,9260,9260,9260,9260,0
|
|
20230629,120100,206077590,9260,9260,9260,9260,0
|
|
20230629,120000,206077590,9260,9260,9260,9260,0
|
|
20230629,115900,206077590,9260,9260,9260,9260,0
|
|
20230629,115800,206077590,9260,9260,9260,9260,0
|
|
20230629,115700,206077590,9260,9260,9260,9260,0
|
|
20230629,115600,206077590,9260,9260,9260,9260,109
|
|
20230629,115500,205068250,9260,9260,9260,9260,0
|
|
20230629,115400,205068250,9260,9260,9260,9260,149
|
|
20230629,115300,203688510,9260,9260,9260,9260,8
|
|
20230629,115200,203614430,9270,9270,9270,9270,1
|
|
20230629,115100,203605160,9280,9280,9280,9280,50
|
|
20230629,115000,203141160,9300,9300,9300,9300,0
|
|
20230629,114900,203141160,9300,9300,9300,9300,0
|
|
20230629,114800,203141160,9300,9260,9300,9260,339
|
|
20230629,114700,199992510,9260,9250,9260,9250,638
|
|
20230629,114600,194084730,9240,9240,9240,9240,0
|
|
20230629,114500,194084730,9240,9240,9240,9240,0
|
|
20230629,114400,194084730,9240,9240,9240,9240,0
|
|
20230629,114300,194084730,9240,9240,9240,9240,0
|
|
20230629,114200,194084730,9240,9240,9240,9240,0
|
|
20230629,114100,194084730,9240,9240,9240,9240,0
|
|
20230629,114000,194084730,9240,9240,9240,9240,26
|
|
20230629,113900,193844490,9260,9260,9260,9260,107
|
|
20230629,113800,192853670,9260,9260,9260,9260,0
|
|
20230629,113700,192853670,9260,9260,9260,9260,0
|
|
20230629,113600,192853670,9260,9260,9260,9260,334
|
|
20230629,113500,189760830,9260,9260,9260,9260,0
|
|
20230629,113400,189760830,9260,9250,9260,9250,397
|
|
20230629,113300,186085110,9240,9220,9240,9220,128
|
|
20230629,113200,184903450,9210,9210,9210,9210,0
|
|
20230629,113100,184903450,9210,9210,9210,9210,0
|
|
20230629,113000,184903450,9210,9210,9210,9210,0
|
|
20230629,112900,184903450,9210,9210,9210,9210,0
|
|
20230629,112800,184903450,9210,9210,9210,9210,0
|
|
20230629,112700,184903450,9210,9210,9210,9210,8
|
|
20230629,112600,184829770,9220,9220,9220,9220,457
|
|
20230629,112500,180616230,9220,9230,9230,9220,53
|
|
20230629,112400,180127520,9230,9250,9250,9230,3
|
|
20230629,112300,180099790,9240,9240,9240,9240,0
|
|
20230629,112200,180099790,9240,9240,9240,9240,0
|
|
20230629,112100,180099790,9240,9240,9240,9240,132
|
|
20230629,112000,178880110,9260,9260,9260,9260,0
|
|
20230629,111900,178880110,9260,9260,9260,9260,0
|
|
20230629,111800,178880110,9260,9250,9260,9250,2
|
|
20230629,111700,178861600,9240,9240,9240,9240,0
|
|
20230629,111600,178861600,9240,9240,9240,9240,59
|
|
20230629,111500,178316440,9250,9250,9250,9250,123
|
|
20230629,111400,177178690,9250,9250,9250,9250,10
|
|
20230629,111300,177086190,9250,9260,9260,9250,9
|
|
20230629,111200,177002910,9260,9270,9270,9260,316
|
|
20230629,111100,174075490,9280,9280,9280,9280,35
|
|
20230629,111000,173750690,9290,9290,9310,9290,495
|
|
20230629,110900,169148290,9310,9310,9310,9300,1565
|
|
20230629,110800,154580140,9300,9280,9300,9280,1177
|
|
20230629,110700,143643470,9280,9250,9280,9250,432
|
|
20230629,110600,139641980,9250,9250,9250,9250,0
|
|
20230629,110500,139641980,9250,9250,9250,9250,0
|
|
20230629,110400,139641980,9250,9250,9250,9250,178
|
|
20230629,110300,137995480,9270,9270,9270,9270,0
|
|
20230629,110200,137995480,9270,9270,9270,9270,0
|
|
20230629,110100,137995480,9270,9270,9270,9270,0
|
|
20230629,110000,137995480,9270,9250,9270,9250,23
|
|
20230629,105900,137782710,9240,9240,9240,9240,78
|
|
20230629,105800,137061990,9240,9240,9240,9240,0
|
|
20230629,105700,137061990,9240,9240,9240,9240,19
|
|
20230629,105600,136886430,9240,9240,9240,9240,0
|
|
20230629,105500,136886430,9240,9240,9240,9240,0
|
|
20230629,105400,136886430,9240,9240,9240,9240,0
|
|
20230629,105300,136886430,9240,9240,9240,9240,0
|
|
20230629,105200,136886430,9240,9240,9240,9240,0
|
|
20230629,105100,136886430,9240,9240,9240,9240,0
|
|
20230629,105000,136886430,9240,9240,9240,9240,10
|
|
20230629,104900,136794030,9300,9300,9300,9300,20
|
|
20230629,104800,136608030,9300,9300,9300,9300,400
|
|
20230629,104700,132888030,9300,9220,9300,9220,2064
|
|
20230629,104600,113717970,9220,9230,9260,9220,82
|
|
20230629,104500,112960980,9230,9230,9240,9230,11
|
|
20230629,104400,112859440,9230,9230,9230,9230,17
|
|
20230629,104300,112702530,9220,9200,9310,9200,3301
|
|
20230629,104200,82034010,9200,9200,9200,9200,94
|
|
20230629,104100,81169210,9220,9220,9220,9210,119
|
|
20230629,104000,80072200,9300,9260,9300,9260,1000
|
|
20230629,103900,70773610,9300,9220,9300,9220,1000
|
|
20230629,103800,61495880,9240,9200,9240,9200,1000
|
|
20230629,103700,52269190,9200,9140,9200,9140,2162
|
|
20230629,103600,32440790,9130,9130,9130,9130,0
|
|
20230629,103500,32440790,9130,9130,9130,9130,0
|
|
20230629,103400,32440790,9130,9130,9130,9130,0
|
|
20230629,103300,32440790,9130,9130,9130,9130,0
|
|
20230629,103200,32440790,9130,9130,9130,9130,0
|
|
20230629,103100,32440790,9130,9130,9130,9130,0
|
|
20230629,103000,32440790,9130,9130,9130,9130,0
|
|
20230629,102900,32440790,9130,9130,9130,9130,13
|
|
20230629,102800,32322100,9130,9130,9130,9130,5
|
|
20230629,102700,32276450,9130,9130,9130,9130,1
|
|
20230629,102600,32267320,9140,9140,9140,9140,2
|
|
20230629,102500,32249040,9150,9140,9150,9140,50
|
|
20230629,102400,31792010,9140,9140,9140,9140,0
|
|
20230629,102300,31792010,9140,9140,9140,9140,0
|
|
20230629,102200,31792010,9140,9140,9140,9140,3
|
|
20230629,102100,31764590,9140,9140,9140,9140,19
|
|
20230629,102000,31590930,9140,9140,9140,9140,0
|
|
20230629,101900,31590930,9140,9140,9140,9140,0
|
|
20230629,101800,31590930,9140,9140,9140,9140,0
|
|
20230629,101700,31590930,9140,9140,9140,9140,0
|
|
20230629,101600,31590930,9140,9140,9140,9140,1
|
|
20230629,101500,31581790,9140,9140,9140,9140,0
|
|
20230629,101400,31581790,9140,9140,9140,9140,27
|
|
20230629,101300,31335010,9150,9150,9150,9150,0
|
|
20230629,101200,31335010,9150,9150,9150,9150,0
|
|
20230629,101100,31335010,9150,9140,9150,9140,24
|
|
20230629,101000,31115590,9150,9150,9150,9150,0
|
|
20230629,100900,31115590,9150,9150,9150,9150,0
|
|
20230629,100800,31115590,9150,9150,9150,9150,0
|
|
20230629,100700,31115590,9150,9150,9150,9150,11
|
|
20230629,100600,31014940,9150,9140,9150,9140,121
|
|
20230629,100500,29907910,9140,9140,9140,9140,0
|
|
20230629,100400,29907910,9140,9140,9140,9140,117
|
|
20230629,100300,28838530,9150,9150,9150,9150,0
|
|
20230629,100200,28838530,9150,9150,9150,9150,0
|
|
20230629,100100,28838530,9150,9150,9150,9150,0
|
|
20230629,100000,28838530,9150,9150,9150,9150,5
|
|
20230629,095900,28792780,9150,9150,9150,9150,0
|
|
20230629,095800,28792780,9150,9150,9150,9150,0
|
|
20230629,095700,28792780,9150,9150,9150,9150,1
|
|
20230629,095600,28783630,9150,9150,9150,9150,0
|
|
20230629,095500,28783630,9150,9150,9150,9150,3
|
|
20230629,095400,28756180,9150,9150,9150,9150,22
|
|
20230629,095300,28554880,9130,9130,9130,9130,0
|
|
20230629,095200,28554880,9130,9130,9130,9130,0
|
|
20230629,095100,28554880,9130,9130,9130,9130,10
|
|
20230629,095000,28463580,9130,9130,9130,9130,0
|
|
20230629,094900,28463580,9130,9140,9140,9130,400
|
|
20230629,094800,24810900,9150,9150,9150,9150,10
|
|
20230629,094700,24719400,9150,9150,9150,9150,0
|
|
20230629,094600,24719400,9150,9150,9150,9150,0
|
|
20230629,094500,24719400,9150,9140,9150,9140,139
|
|
20230629,094400,23448250,9150,9150,9150,9150,0
|
|
20230629,094300,23448250,9150,9150,9150,9150,0
|
|
20230629,094200,23448250,9150,9150,9150,9150,0
|
|
20230629,094100,23448250,9150,9150,9150,9150,28
|
|
20230629,094000,23192050,9150,9150,9150,9150,0
|
|
20230629,093900,23192050,9150,9150,9150,9150,0
|
|
20230629,093800,23192050,9150,9150,9150,9150,10
|
|
20230629,093700,23100550,9150,9150,9150,9150,33
|
|
20230629,093600,22798600,9150,9150,9150,9150,0
|
|
20230629,093500,22798600,9150,9150,9150,9150,1
|
|
20230629,093400,22789450,9150,9150,9150,9150,0
|
|
20230629,093300,22789450,9150,9150,9150,9150,0
|
|
20230629,093200,22789450,9150,9150,9150,9150,0
|
|
20230629,093100,22789450,9150,9150,9150,9150,5
|
|
20230629,093000,22743700,9140,9140,9140,9140,34
|
|
20230629,092900,22432940,9140,9140,9140,9140,0
|
|
20230629,092800,22432940,9140,9140,9140,9140,0
|
|
20230629,092700,22432940,9140,9140,9140,9140,0
|
|
20230629,092600,22432940,9140,9140,9140,9140,0
|
|
20230629,092500,22432940,9140,9140,9140,9140,0
|
|
20230629,092400,22432940,9140,9140,9140,9140,0
|
|
20230629,092300,22432940,9140,9140,9140,9140,150
|
|
20230629,092200,21061940,9150,9150,9150,9150,5
|
|
20230629,092100,21016190,9150,9150,9150,9150,44
|
|
20230629,092000,20613590,9150,9150,9150,9150,0
|
|
20230629,091900,20613590,9150,9150,9150,9150,11
|
|
20230629,091800,20512940,9150,9150,9150,9150,11
|
|
20230629,091700,20412290,9150,9150,9150,9150,100
|
|
20230629,091600,19497290,9140,9140,9140,9140,1
|
|
20230629,091500,19488150,9130,9130,9130,9130,0
|
|
20230629,091400,19488150,9130,9140,9140,9130,102
|
|
20230629,091300,18556880,9140,9150,9150,9140,46
|
|
20230629,091200,18136330,9160,9160,9160,9160,7
|
|
20230629,091100,18072210,9160,9160,9160,9160,14
|
|
20230629,091000,17943970,9160,9160,9160,9160,6
|
|
20230629,090900,17889010,9130,9130,9130,9130,112
|
|
20230629,090800,16866450,9170,9170,9170,9170,100
|
|
20230629,090700,15949450,9170,9140,9170,9120,701
|
|
20230629,090600,9549140,9170,9170,9170,9170,0
|
|
20230629,090500,9549140,9170,9170,9170,9170,0
|
|
20230629,090400,9549140,9170,9170,9170,9170,0
|
|
20230629,090300,9549140,9170,9170,9170,9170,10
|
|
20230629,090200,9457440,9120,9120,9120,9120,0
|
|
20230629,090100,9457440,9120,9120,9120,9120,6
|
|
20230629,090000,9402720,9120,9120,9120,9120,1031
|