646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194300,168829230,6120,6120,6120,6120,423
|
|
20230619,194200,168829230,6120,6120,6120,6120,0
|
|
20230619,194100,168829230,6120,6120,6120,6120,0
|
|
20230619,194000,168829230,6120,6120,6120,6120,0
|
|
20230619,193900,168829230,6120,6120,6120,6120,0
|
|
20230619,193800,168829230,6120,6120,6120,6120,0
|
|
20230619,193700,168829230,6120,6120,6120,6120,0
|
|
20230619,193600,168829230,6120,6120,6120,6120,0
|
|
20230619,193500,168829230,6120,6120,6120,6120,0
|
|
20230619,193400,168829230,6120,6120,6120,6120,0
|
|
20230619,193300,168829230,6120,6120,6120,6120,0
|
|
20230619,193200,168829230,6120,6120,6120,6120,0
|
|
20230619,193100,168829230,6120,6120,6120,6120,0
|
|
20230619,193000,168829230,6120,6120,6120,6120,0
|
|
20230619,192900,168829230,6120,6120,6120,6120,0
|
|
20230619,192800,168829230,6120,6120,6120,6120,0
|
|
20230619,192700,168829230,6120,6120,6120,6120,0
|
|
20230619,192600,168829230,6120,6120,6120,6120,0
|
|
20230619,192500,168829230,6120,6120,6120,6120,0
|
|
20230619,192400,168829230,6120,6120,6120,6120,0
|
|
20230619,192300,168829230,6120,6120,6120,6120,0
|
|
20230619,192200,168829230,6120,6120,6120,6120,0
|
|
20230619,192100,168829230,6120,6120,6120,6120,0
|
|
20230619,192000,168829230,6120,6120,6120,6120,0
|
|
20230619,191900,168829230,6120,6120,6120,6120,0
|
|
20230619,191800,168829230,6120,6120,6120,6120,0
|
|
20230619,191700,168829230,6120,6120,6120,6120,0
|
|
20230619,191600,168829230,6120,6120,6120,6120,0
|
|
20230619,191500,168829230,6120,6120,6120,6120,0
|
|
20230619,191400,168829230,6120,6120,6120,6120,0
|
|
20230619,191300,168829230,6120,6120,6120,6120,423
|
|
20230619,191200,168829230,6120,6120,6120,6120,0
|
|
20230619,191100,168829230,6120,6120,6120,6120,0
|
|
20230619,191000,168829230,6120,6120,6120,6120,0
|
|
20230619,190900,168829230,6120,6120,6120,6120,0
|
|
20230619,190800,168829230,6120,6120,6120,6120,0
|
|
20230619,190700,168829230,6120,6120,6120,6120,0
|
|
20230619,190600,168829230,6120,6120,6120,6120,0
|
|
20230619,190500,168829230,6120,6120,6120,6120,0
|
|
20230619,190400,168829230,6120,6120,6120,6120,0
|
|
20230619,190300,168829230,6120,6120,6120,6120,0
|
|
20230619,190200,168829230,6120,6120,6120,6120,0
|
|
20230619,190100,168829230,6120,6120,6120,6120,0
|
|
20230619,190000,168829230,6120,6120,6120,6120,0
|
|
20230619,185900,168829230,6120,6120,6120,6120,0
|
|
20230619,185800,168829230,6120,6120,6120,6120,0
|
|
20230619,185700,168829230,6120,6120,6120,6120,0
|
|
20230619,185600,168829230,6120,6120,6120,6120,0
|
|
20230619,185500,168829230,6120,6120,6120,6120,0
|
|
20230619,185400,168829230,6120,6120,6120,6120,0
|
|
20230619,185300,168829230,6120,6120,6120,6120,0
|
|
20230619,185200,168829230,6120,6120,6120,6120,0
|
|
20230619,185100,168829230,6120,6120,6120,6120,0
|
|
20230619,185000,168829230,6120,6120,6120,6120,0
|
|
20230619,184900,168829230,6120,6120,6120,6120,0
|
|
20230619,184800,168829230,6120,6120,6120,6120,0
|
|
20230619,184700,168829230,6120,6120,6120,6120,0
|
|
20230619,184600,168829230,6120,6120,6120,6120,0
|
|
20230619,184500,168829230,6120,6120,6120,6120,0
|
|
20230619,184400,168829230,6120,6120,6120,6120,0
|
|
20230619,184300,168829230,6120,6120,6120,6120,423
|
|
20230619,184200,168829230,6120,6120,6120,6120,0
|
|
20230619,184100,168829230,6120,6120,6120,6120,0
|
|
20230619,184000,168829230,6120,6120,6120,6120,0
|
|
20230619,183900,168829230,6120,6120,6120,6120,0
|
|
20230619,183800,168829230,6120,6120,6120,6120,0
|
|
20230619,183700,168829230,6120,6120,6120,6120,0
|
|
20230619,183600,168829230,6120,6120,6120,6120,0
|
|
20230619,183500,168829230,6120,6120,6120,6120,0
|
|
20230619,183400,168829230,6120,6120,6120,6120,0
|
|
20230619,183300,168829230,6120,6120,6120,6120,0
|
|
20230619,183200,168829230,6120,6120,6120,6120,0
|
|
20230619,183100,168829230,6120,6120,6120,6120,0
|
|
20230619,183000,168829230,6120,6120,6120,6120,0
|
|
20230619,182900,168829230,6120,6120,6120,6120,0
|
|
20230619,182800,168829230,6120,6120,6120,6120,0
|
|
20230619,182700,168829230,6120,6120,6120,6120,0
|
|
20230619,182600,168829230,6120,6120,6120,6120,0
|
|
20230619,182500,168829230,6120,6120,6120,6120,0
|
|
20230619,182400,168829230,6120,6120,6120,6120,0
|
|
20230619,182300,168829230,6120,6120,6120,6120,0
|
|
20230619,182200,168829230,6120,6120,6120,6120,0
|
|
20230619,182100,168829230,6120,6120,6120,6120,0
|
|
20230619,182000,168829230,6120,6120,6120,6120,0
|
|
20230619,181900,168829230,6120,6120,6120,6120,0
|
|
20230619,181800,168829230,6120,6120,6120,6120,0
|
|
20230619,181700,168829230,6120,6120,6120,6120,0
|
|
20230619,181600,168829230,6120,6120,6120,6120,0
|
|
20230619,181500,168829230,6120,6120,6120,6120,0
|
|
20230619,181400,168829230,6120,6120,6120,6120,0
|
|
20230619,181300,168829230,6120,6120,6120,6120,423
|
|
20230619,181200,168829230,6120,6120,6120,6120,0
|
|
20230619,181100,168829230,6120,6120,6120,6120,0
|
|
20230619,181000,168829230,6120,6120,6120,6120,0
|
|
20230619,180900,168829230,6120,6120,6120,6120,0
|
|
20230619,180800,168829230,6120,6120,6120,6120,0
|
|
20230619,180700,168829230,6120,6120,6120,6120,0
|
|
20230619,180600,168829230,6120,6120,6120,6120,0
|
|
20230619,180500,168829230,6120,6120,6120,6120,0
|
|
20230619,180400,168829230,6120,6120,6120,6120,0
|
|
20230619,180300,168829230,6120,6120,6120,6120,0
|
|
20230619,180200,168829230,6120,6120,6120,6120,0
|
|
20230619,180100,168829230,6120,6120,6120,6120,0
|
|
20230619,180000,168829230,6120,6120,6120,6120,0
|
|
20230619,175900,168829230,6120,6120,6120,6120,0
|
|
20230619,175800,168829230,6120,6120,6120,6120,0
|
|
20230619,175700,168829230,6120,6120,6120,6120,0
|
|
20230619,175600,168829230,6120,6120,6120,6120,0
|
|
20230619,175500,168829230,6120,6120,6120,6120,0
|
|
20230619,175400,168829230,6120,6120,6120,6120,0
|
|
20230619,175300,168829230,6120,6120,6120,6120,0
|
|
20230619,175200,168829230,6120,6120,6120,6120,0
|
|
20230619,175100,168829230,6120,6120,6120,6120,0
|
|
20230619,175000,168829230,6120,6120,6120,6120,0
|
|
20230619,174900,168829230,6120,6120,6120,6120,0
|
|
20230619,174800,168829230,6120,6120,6120,6120,0
|
|
20230619,174700,168829230,6120,6120,6120,6120,0
|
|
20230619,174600,168829230,6120,6120,6120,6120,0
|
|
20230619,174500,168829230,6120,6120,6120,6120,0
|
|
20230619,174400,168829230,6120,6120,6120,6120,0
|
|
20230619,174300,168829230,6120,6120,6120,6120,423
|
|
20230619,174200,168829230,6120,6120,6120,6120,0
|
|
20230619,174100,168829230,6120,6120,6120,6120,0
|
|
20230619,174000,168829230,6120,6120,6120,6120,0
|
|
20230619,173900,168829230,6120,6120,6120,6120,0
|
|
20230619,173800,168829230,6120,6120,6120,6120,0
|
|
20230619,173700,168829230,6120,6120,6120,6120,0
|
|
20230619,173600,168829230,6120,6120,6120,6120,0
|
|
20230619,173500,168829230,6120,6120,6120,6120,0
|
|
20230619,173400,168829230,6120,6120,6120,6120,0
|
|
20230619,173300,168829230,6120,6120,6120,6120,0
|
|
20230619,173200,168829230,6120,6120,6120,6120,0
|
|
20230619,173100,168829230,6120,6120,6120,6120,0
|
|
20230619,173000,168829230,6120,6120,6120,6120,0
|
|
20230619,172900,168829230,6120,6120,6120,6120,0
|
|
20230619,172800,168829230,6120,6120,6120,6120,0
|
|
20230619,172700,168829230,6120,6120,6120,6120,0
|
|
20230619,172600,168829230,6120,6120,6120,6120,0
|
|
20230619,172500,168829230,6120,6120,6120,6120,0
|
|
20230619,172400,168829230,6120,6120,6120,6120,0
|
|
20230619,172300,168829230,6120,6120,6120,6120,0
|
|
20230619,172200,168829230,6120,6120,6120,6120,0
|
|
20230619,172100,168829230,6120,6120,6120,6120,0
|
|
20230619,172000,168829230,6120,6120,6120,6120,0
|
|
20230619,171900,168829230,6120,6120,6120,6120,0
|
|
20230619,171800,168829230,6120,6120,6120,6120,0
|
|
20230619,171700,168829230,6120,6120,6120,6120,0
|
|
20230619,171600,168829230,6120,6120,6120,6120,0
|
|
20230619,171500,168829230,6120,6120,6120,6120,0
|
|
20230619,171400,168829230,6120,6120,6120,6120,0
|
|
20230619,171300,168829230,6120,6120,6120,6120,423
|
|
20230619,171200,168829230,6120,6120,6120,6120,0
|
|
20230619,171100,168829230,6120,6120,6120,6120,0
|
|
20230619,171000,168829230,6120,6120,6120,6120,0
|
|
20230619,170900,168829230,6120,6120,6120,6120,0
|
|
20230619,170800,168829230,6120,6120,6120,6120,0
|
|
20230619,170700,168829230,6120,6120,6120,6120,0
|
|
20230619,170600,168829230,6120,6120,6120,6120,0
|
|
20230619,170500,168829230,6120,6120,6120,6120,0
|
|
20230619,170400,168829230,6120,6120,6120,6120,0
|
|
20230619,170300,168829230,6120,6120,6120,6120,0
|
|
20230619,170200,168829230,6120,6120,6120,6120,0
|
|
20230619,170100,168829230,6120,6120,6120,6120,0
|
|
20230619,170000,168829230,6120,6120,6120,6120,0
|
|
20230619,165900,168829230,6120,6120,6120,6120,0
|
|
20230619,165800,168829230,6120,6120,6120,6120,0
|
|
20230619,165700,168829230,6120,6120,6120,6120,0
|
|
20230619,165600,168829230,6120,6120,6120,6120,0
|
|
20230619,165500,168829230,6120,6120,6120,6120,0
|
|
20230619,165400,168829230,6120,6120,6120,6120,0
|
|
20230619,165300,168829230,6120,6120,6120,6120,0
|
|
20230619,165200,168829230,6120,6120,6120,6120,0
|
|
20230619,165100,168829230,6120,6120,6120,6120,0
|
|
20230619,165000,168829230,6120,6120,6120,6120,0
|
|
20230619,164900,168829230,6120,6120,6120,6120,0
|
|
20230619,164800,168829230,6120,6120,6120,6120,0
|
|
20230619,164700,168829230,6120,6120,6120,6120,0
|
|
20230619,164600,168829230,6120,6120,6120,6120,0
|
|
20230619,164500,168829230,6120,6120,6120,6120,0
|
|
20230619,164400,168829230,6120,6120,6120,6120,0
|
|
20230619,164300,168829230,6120,6120,6120,6120,423
|
|
20230619,164200,168829230,6120,6120,6120,6120,0
|
|
20230619,164100,168829230,6120,6120,6120,6120,0
|
|
20230619,164000,168829230,6120,6120,6120,6120,0
|
|
20230619,163900,168829230,6120,6120,6120,6120,0
|
|
20230619,163800,168829230,6120,6120,6120,6120,0
|
|
20230619,163700,168829230,6120,6120,6120,6120,0
|
|
20230619,163600,168829230,6120,6120,6120,6120,0
|
|
20230619,163500,168829230,6120,6120,6120,6120,0
|
|
20230619,163400,168829230,6120,6120,6120,6120,0
|
|
20230619,163300,168829230,6120,6120,6120,6120,0
|
|
20230619,163200,168829230,6120,6120,6120,6120,0
|
|
20230619,163100,168829230,6120,6120,6120,6120,0
|
|
20230619,163000,168829230,6120,6120,6120,6120,0
|
|
20230619,162900,168829230,6120,6120,6120,6120,0
|
|
20230619,162800,168829230,6120,6120,6120,6120,0
|
|
20230619,162700,168829230,6120,6120,6120,6120,0
|
|
20230619,162600,168829230,6120,6120,6120,6120,0
|
|
20230619,162500,168829230,6120,6120,6120,6120,0
|
|
20230619,162400,168829230,6120,6120,6120,6120,0
|
|
20230619,162300,168829230,6120,6120,6120,6120,0
|
|
20230619,162200,168829230,6120,6120,6120,6120,0
|
|
20230619,162100,168829230,6120,6120,6120,6120,0
|
|
20230619,162000,168829230,6120,6120,6120,6120,0
|
|
20230619,161900,168829230,6120,6120,6120,6120,0
|
|
20230619,161800,168829230,6120,6120,6120,6120,0
|
|
20230619,161700,168829230,6120,6120,6120,6120,0
|
|
20230619,161600,168829230,6120,6120,6120,6120,0
|
|
20230619,161500,168829230,6120,6120,6120,6120,0
|
|
20230619,161400,168829230,6120,6120,6120,6120,0
|
|
20230619,161300,168829230,6120,6120,6120,6120,423
|
|
20230619,161200,168829230,6120,6120,6120,6120,0
|
|
20230619,161100,168829230,6120,6120,6120,6120,0
|
|
20230619,161000,168829230,6120,6120,6120,6120,0
|
|
20230619,160900,168829230,6120,6120,6120,6120,0
|
|
20230619,160800,168829230,6120,6120,6120,6120,0
|
|
20230619,160700,168829230,6120,6120,6120,6120,0
|
|
20230619,160600,168829230,6120,6120,6120,6120,0
|
|
20230619,160500,168829230,6120,6120,6120,6120,0
|
|
20230619,160400,168829230,6120,6120,6120,6120,0
|
|
20230619,160300,168829230,6120,6120,6120,6120,0
|
|
20230619,160200,168829230,6120,6120,6120,6120,0
|
|
20230619,160100,168829230,6120,6120,6120,6120,0
|
|
20230619,160000,168829230,6120,6120,6120,6120,0
|
|
20230619,155900,168829230,6120,6120,6120,6120,0
|
|
20230619,155800,168829230,6120,6120,6120,6120,0
|
|
20230619,155700,168829230,6120,6120,6120,6120,0
|
|
20230619,155600,168829230,6120,6120,6120,6120,0
|
|
20230619,155500,168829230,6120,6120,6120,6120,0
|
|
20230619,155400,168829230,6120,6120,6120,6120,0
|
|
20230619,155300,168829230,6120,6120,6120,6120,0
|
|
20230619,155200,168829230,6120,6120,6120,6120,0
|
|
20230619,155100,168829230,6120,6120,6120,6120,0
|
|
20230619,155000,168829230,6120,6120,6120,6120,0
|
|
20230619,154900,168829230,6120,6120,6120,6120,0
|
|
20230619,154800,168829230,6120,6120,6120,6120,0
|
|
20230619,154700,168829230,6120,6120,6120,6120,0
|
|
20230619,154600,168829230,6120,6120,6120,6120,0
|
|
20230619,154500,168829230,6120,6120,6120,6120,0
|
|
20230619,154400,168829230,6120,6120,6120,6120,0
|
|
20230619,154300,168829230,6120,6120,6120,6120,423
|
|
20230619,154200,168829230,6120,6120,6120,6120,0
|
|
20230619,154100,168829230,6120,6120,6120,6120,0
|
|
20230619,154000,168829230,6120,6120,6120,6120,0
|
|
20230619,153900,168829230,6120,6120,6120,6120,0
|
|
20230619,153800,168829230,6120,6120,6120,6120,0
|
|
20230619,153700,168829230,6120,6120,6120,6120,0
|
|
20230619,153600,168829230,6120,6120,6120,6120,0
|
|
20230619,153500,168829230,6120,6120,6120,6120,0
|
|
20230619,153400,168829230,6120,6120,6120,6120,0
|
|
20230619,153300,168829230,6120,6120,6120,6120,0
|
|
20230619,153200,168829230,6120,6120,6120,6120,0
|
|
20230619,153100,168829230,6120,6120,6120,6120,0
|
|
20230619,153000,168829230,6120,6120,6120,6120,423
|
|
20230619,152900,166240470,6110,6110,6110,6110,0
|
|
20230619,152800,166240470,6110,6110,6110,6110,0
|
|
20230619,152700,166240470,6110,6110,6110,6110,0
|
|
20230619,152600,166240470,6110,6110,6110,6110,0
|
|
20230619,152500,166240470,6110,6110,6110,6110,0
|
|
20230619,152400,166240470,6110,6110,6110,6110,0
|
|
20230619,152300,166240470,6110,6110,6110,6110,0
|
|
20230619,152200,166240470,6110,6110,6110,6110,0
|
|
20230619,152100,166240470,6110,6110,6110,6110,0
|
|
20230619,152000,166240470,6110,6110,6110,6110,0
|
|
20230619,151900,166240470,6110,6110,6110,6110,0
|
|
20230619,151800,166240470,6110,6110,6110,6110,0
|
|
20230619,151700,166240470,6110,6110,6110,6110,0
|
|
20230619,151600,166240470,6110,6110,6110,6110,0
|
|
20230619,151500,166240470,6110,6110,6110,6110,5
|
|
20230619,151400,166209920,6100,6100,6110,6100,5
|
|
20230619,151300,166179390,6110,6110,6110,6110,49
|
|
20230619,151200,165880000,6100,6100,6100,6100,2
|
|
20230619,151100,165867800,6100,6100,6100,6100,0
|
|
20230619,151000,165867800,6100,6110,6110,6100,445
|
|
20230619,150900,163153290,6110,6110,6110,6110,2
|
|
20230619,150800,163141070,6100,6100,6100,6090,704
|
|
20230619,150700,158848920,6090,6090,6100,6090,325
|
|
20230619,150600,156869650,6090,6090,6090,6090,310
|
|
20230619,150500,154981750,6090,6090,6090,6090,10
|
|
20230619,150400,154920850,6090,6090,6090,6090,0
|
|
20230619,150300,154920850,6090,6090,6090,6090,0
|
|
20230619,150200,154920850,6090,6090,6090,6090,0
|
|
20230619,150100,154920850,6090,6090,6090,6090,0
|
|
20230619,150000,154920850,6090,6050,6090,6050,95
|
|
20230619,145900,154346060,6050,6060,6060,6050,107
|
|
20230619,145800,153697650,6090,6090,6090,6090,0
|
|
20230619,145700,153697650,6090,6090,6090,6090,0
|
|
20230619,145600,153697650,6090,6090,6090,6090,0
|
|
20230619,145500,153697650,6090,6090,6090,6090,0
|
|
20230619,145400,153697650,6090,6090,6090,6090,0
|
|
20230619,145300,153697650,6090,6090,6090,6090,0
|
|
20230619,145200,153697650,6090,6090,6090,6090,0
|
|
20230619,145100,153697650,6090,6090,6090,6090,0
|
|
20230619,145000,153697650,6090,6090,6090,6090,0
|
|
20230619,144900,153697650,6090,6090,6090,6090,1
|
|
20230619,144800,153691560,6090,6090,6090,6090,0
|
|
20230619,144700,153691560,6090,6090,6090,6090,0
|
|
20230619,144600,153691560,6090,6090,6090,6090,0
|
|
20230619,144500,153691560,6090,6090,6090,6090,0
|
|
20230619,144400,153691560,6090,6090,6090,6090,0
|
|
20230619,144300,153691560,6090,6090,6090,6090,20
|
|
20230619,144200,153569760,6090,6090,6090,6090,1
|
|
20230619,144100,153563670,6070,6070,6070,6070,150
|
|
20230619,144000,152653170,6070,6070,6070,6070,1
|
|
20230619,143900,152647100,6090,6090,6090,6090,0
|
|
20230619,143800,152647100,6090,6090,6090,6090,0
|
|
20230619,143700,152647100,6090,6090,6090,6090,1
|
|
20230619,143600,152641010,6050,6050,6050,6050,482
|
|
20230619,143500,149724910,6090,6060,6090,6060,137
|
|
20230619,143400,148894280,6070,6070,6070,6070,0
|
|
20230619,143300,148894280,6070,6070,6070,6070,70
|
|
20230619,143200,148469380,6090,6090,6090,6090,0
|
|
20230619,143100,148469380,6090,6090,6090,6090,0
|
|
20230619,143000,148469380,6090,6090,6090,6090,0
|
|
20230619,142900,148469380,6090,6090,6090,6090,0
|
|
20230619,142800,148469380,6090,6090,6090,6090,0
|
|
20230619,142700,148469380,6090,6090,6090,6090,0
|
|
20230619,142600,148469380,6090,6090,6090,6090,0
|
|
20230619,142500,148469380,6090,6090,6090,6090,0
|
|
20230619,142400,148469380,6090,6090,6090,6090,0
|
|
20230619,142300,148469380,6090,6090,6090,6090,0
|
|
20230619,142200,148469380,6090,6090,6090,6090,0
|
|
20230619,142100,148469380,6090,6090,6090,6090,0
|
|
20230619,142000,148469380,6090,6090,6090,6090,0
|
|
20230619,141900,148469380,6090,6090,6090,6090,0
|
|
20230619,141800,148469380,6090,6090,6090,6090,0
|
|
20230619,141700,148469380,6090,6090,6090,6090,0
|
|
20230619,141600,148469380,6090,6060,6090,6060,171
|
|
20230619,141500,147433060,6060,6060,6060,6060,100
|
|
20230619,141400,146827060,6060,6060,6060,6060,0
|
|
20230619,141300,146827060,6060,6060,6060,6060,380
|
|
20230619,141200,144524260,6060,6060,6060,6060,0
|
|
20230619,141100,144524260,6060,6060,6060,6060,40
|
|
20230619,141000,144281860,6090,6080,6090,6080,43
|
|
20230619,140900,144020370,6080,6080,6080,6080,0
|
|
20230619,140800,144020370,6080,6080,6080,6080,0
|
|
20230619,140700,144020370,6080,6080,6080,6080,10
|
|
20230619,140600,143959570,6080,6080,6080,6080,15
|
|
20230619,140500,143868370,6080,6080,6080,6080,0
|
|
20230619,140400,143868370,6080,6080,6080,6080,0
|
|
20230619,140300,143868370,6080,6080,6080,6080,0
|
|
20230619,140200,143868370,6080,6080,6080,6080,0
|
|
20230619,140100,143868370,6080,6080,6080,6080,100
|
|
20230619,140000,143260370,6090,6090,6090,6090,0
|
|
20230619,135900,143260370,6090,6090,6090,6090,0
|
|
20230619,135800,143260370,6090,6090,6090,6090,0
|
|
20230619,135700,143260370,6090,6090,6090,6090,0
|
|
20230619,135600,143260370,6090,6090,6090,6090,0
|
|
20230619,135500,143260370,6090,6090,6090,6090,0
|
|
20230619,135400,143260370,6090,6090,6090,6090,2
|
|
20230619,135300,143248190,6060,6090,6090,6060,19
|
|
20230619,135200,143133020,6070,6070,6070,6070,0
|
|
20230619,135100,143133020,6070,6070,6070,6070,0
|
|
20230619,135000,143133020,6070,6070,6070,6070,0
|
|
20230619,134900,143133020,6070,6070,6070,6070,0
|
|
20230619,134800,143133020,6070,6070,6070,6070,188
|
|
20230619,134700,141991860,6100,6100,6100,6100,0
|
|
20230619,134600,141991860,6100,6090,6100,6090,30
|
|
20230619,134500,141808970,6110,6110,6110,6110,0
|
|
20230619,134400,141808970,6110,6110,6110,6110,0
|
|
20230619,134300,141808970,6110,6110,6110,6110,0
|
|
20230619,134200,141808970,6110,6110,6110,6110,0
|
|
20230619,134100,141808970,6110,6110,6110,6110,0
|
|
20230619,134000,141808970,6110,6110,6110,6110,0
|
|
20230619,133900,141808970,6110,6110,6110,6110,0
|
|
20230619,133800,141808970,6110,6110,6110,6110,4
|
|
20230619,133700,141784530,6110,6110,6110,6110,0
|
|
20230619,133600,141784530,6110,6110,6110,6110,0
|
|
20230619,133500,141784530,6110,6110,6110,6110,2
|
|
20230619,133400,141772310,6060,6060,6060,6060,0
|
|
20230619,133300,141772310,6060,6060,6060,6060,1
|
|
20230619,133200,141766250,6110,6110,6110,6110,0
|
|
20230619,133100,141766250,6110,6110,6110,6110,0
|
|
20230619,133000,141766250,6110,6110,6110,6110,0
|
|
20230619,132900,141766250,6110,6110,6110,6110,0
|
|
20230619,132800,141766250,6110,6110,6110,6110,0
|
|
20230619,132700,141766250,6110,6110,6110,6110,0
|
|
20230619,132600,141766250,6110,6110,6110,6110,0
|
|
20230619,132500,141766250,6110,6110,6110,6110,0
|
|
20230619,132400,141766250,6110,6110,6110,6110,0
|
|
20230619,132300,141766250,6110,6110,6110,6110,2
|
|
20230619,132200,141754030,6060,6060,6060,6060,0
|
|
20230619,132100,141754030,6060,6060,6060,6060,0
|
|
20230619,132000,141754030,6060,6060,6060,6060,0
|
|
20230619,131900,141754030,6060,6060,6060,6060,0
|
|
20230619,131800,141754030,6060,6060,6060,6060,0
|
|
20230619,131700,141754030,6060,6060,6060,6060,0
|
|
20230619,131600,141754030,6060,6060,6060,6060,0
|
|
20230619,131500,141754030,6060,6080,6080,6060,1200
|
|
20230619,131400,134467370,6080,6080,6080,6080,0
|
|
20230619,131300,134467370,6080,6080,6080,6080,0
|
|
20230619,131200,134467370,6080,6080,6080,6080,0
|
|
20230619,131100,134467370,6080,6080,6080,6080,0
|
|
20230619,131000,134467370,6080,6080,6080,6080,0
|
|
20230619,130900,134467370,6080,6080,6080,6080,1
|
|
20230619,130800,134461290,6110,6110,6110,6110,81
|
|
20230619,130700,133966380,6120,6120,6120,6120,0
|
|
20230619,130600,133966380,6120,6120,6120,6120,0
|
|
20230619,130500,133966380,6120,6120,6120,6120,0
|
|
20230619,130400,133966380,6120,6120,6120,6120,0
|
|
20230619,130300,133966380,6120,6120,6120,6120,0
|
|
20230619,130200,133966380,6120,6120,6120,6120,0
|
|
20230619,130100,133966380,6120,6120,6120,6120,0
|
|
20230619,130000,133966380,6120,6120,6120,6120,0
|
|
20230619,125900,133966380,6120,6120,6120,6120,0
|
|
20230619,125800,133966380,6120,6120,6120,6120,0
|
|
20230619,125700,133966380,6120,6120,6120,6120,0
|
|
20230619,125600,133966380,6120,6120,6120,6120,0
|
|
20230619,125500,133966380,6120,6120,6120,6120,0
|
|
20230619,125400,133966380,6120,6120,6120,6120,0
|
|
20230619,125300,133966380,6120,6120,6120,6120,0
|
|
20230619,125200,133966380,6120,6120,6120,6120,0
|
|
20230619,125100,133966380,6120,6120,6120,6120,2
|
|
20230619,125000,133954140,6080,6080,6080,6080,212
|
|
20230619,124900,132665180,6070,6070,6070,6070,0
|
|
20230619,124800,132665180,6070,6070,6070,6070,0
|
|
20230619,124700,132665180,6070,6070,6070,6070,0
|
|
20230619,124600,132665180,6070,6070,6070,6070,0
|
|
20230619,124500,132665180,6070,6080,6080,6070,30
|
|
20230619,124400,132483060,6070,6070,6070,6070,0
|
|
20230619,124300,132483060,6070,6070,6070,6070,5
|
|
20230619,124200,132452710,6080,6080,6080,6080,0
|
|
20230619,124100,132452710,6080,6080,6080,6080,0
|
|
20230619,124000,132452710,6080,6080,6080,6080,0
|
|
20230619,123900,132452710,6080,6080,6080,6080,0
|
|
20230619,123800,132452710,6080,6080,6080,6080,0
|
|
20230619,123700,132452710,6080,6080,6080,6080,0
|
|
20230619,123600,132452710,6080,6080,6080,6080,0
|
|
20230619,123500,132452710,6080,6080,6080,6080,6
|
|
20230619,123400,132416230,6080,6080,6080,6080,0
|
|
20230619,123300,132416230,6080,6080,6080,6080,0
|
|
20230619,123200,132416230,6080,6080,6080,6080,131
|
|
20230619,123100,131619750,6100,6100,6100,6100,0
|
|
20230619,123000,131619750,6100,6100,6100,6100,0
|
|
20230619,122900,131619750,6100,6100,6100,6100,3
|
|
20230619,122800,131601450,6110,6110,6110,6110,0
|
|
20230619,122700,131601450,6110,6110,6110,6110,0
|
|
20230619,122600,131601450,6110,6110,6110,6110,0
|
|
20230619,122500,131601450,6110,6110,6110,6110,31
|
|
20230619,122400,131412040,6120,6120,6120,6120,0
|
|
20230619,122300,131412040,6120,6120,6120,6120,0
|
|
20230619,122200,131412040,6120,6120,6120,6120,0
|
|
20230619,122100,131412040,6120,6120,6120,6120,0
|
|
20230619,122000,131412040,6120,6120,6120,6120,0
|
|
20230619,121900,131412040,6120,6120,6120,6120,10
|
|
20230619,121800,131350840,6120,6120,6120,6120,0
|
|
20230619,121700,131350840,6120,6120,6120,6120,0
|
|
20230619,121600,131350840,6120,6120,6120,6120,0
|
|
20230619,121500,131350840,6120,6120,6120,6120,0
|
|
20230619,121400,131350840,6120,6120,6120,6120,0
|
|
20230619,121300,131350840,6120,6120,6120,6120,0
|
|
20230619,121200,131350840,6120,6120,6120,6120,2
|
|
20230619,121100,131338600,6080,6080,6080,6080,0
|
|
20230619,121000,131338600,6080,6080,6080,6080,0
|
|
20230619,120900,131338600,6080,6080,6080,6080,40
|
|
20230619,120800,131095400,6120,6120,6120,6120,0
|
|
20230619,120700,131095400,6120,6120,6120,6120,0
|
|
20230619,120600,131095400,6120,6120,6120,6120,20
|
|
20230619,120500,130973000,6120,6120,6120,6120,0
|
|
20230619,120400,130973000,6120,6120,6120,6120,5
|
|
20230619,120300,130942400,6120,6120,6120,6120,0
|
|
20230619,120200,130942400,6120,6120,6120,6120,0
|
|
20230619,120100,130942400,6120,6120,6120,6120,0
|
|
20230619,120000,130942400,6120,6120,6120,6120,0
|
|
20230619,115900,130942400,6120,6120,6120,6120,0
|
|
20230619,115800,130942400,6120,6120,6120,6120,0
|
|
20230619,115700,130942400,6120,6120,6120,6120,0
|
|
20230619,115600,130942400,6120,6120,6120,6120,0
|
|
20230619,115500,130942400,6120,6120,6120,6120,0
|
|
20230619,115400,130942400,6120,6120,6120,6120,0
|
|
20230619,115300,130942400,6120,6120,6120,6120,0
|
|
20230619,115200,130942400,6120,6120,6120,6120,0
|
|
20230619,115100,130942400,6120,6120,6120,6120,0
|
|
20230619,115000,130942400,6120,6120,6120,6120,0
|
|
20230619,114900,130942400,6120,6120,6120,6120,0
|
|
20230619,114800,130942400,6120,6120,6120,6120,0
|
|
20230619,114700,130942400,6120,6120,6120,6120,0
|
|
20230619,114600,130942400,6120,6120,6120,6120,0
|
|
20230619,114500,130942400,6120,6120,6120,6120,0
|
|
20230619,114400,130942400,6120,6120,6120,6120,0
|
|
20230619,114300,130942400,6120,6120,6120,6120,0
|
|
20230619,114200,130942400,6120,6120,6120,6120,0
|
|
20230619,114100,130942400,6120,6090,6120,6090,18
|
|
20230619,114000,130832620,6100,6120,6120,6100,274
|
|
20230619,113900,129157740,6120,6120,6120,6120,8
|
|
20230619,113800,129108780,6130,6130,6130,6130,0
|
|
20230619,113700,129108780,6130,6130,6130,6130,0
|
|
20230619,113600,129108780,6130,6130,6130,6130,0
|
|
20230619,113500,129108780,6130,6130,6130,6130,0
|
|
20230619,113400,129108780,6130,6130,6130,6130,0
|
|
20230619,113300,129108780,6130,6130,6130,6130,0
|
|
20230619,113200,129108780,6130,6130,6130,6130,0
|
|
20230619,113100,129108780,6130,6130,6130,6130,0
|
|
20230619,113000,129108780,6130,6130,6130,6130,0
|
|
20230619,112900,129108780,6130,6130,6130,6130,0
|
|
20230619,112800,129108780,6130,6130,6130,6130,2
|
|
20230619,112700,129096520,6130,6130,6130,6130,0
|
|
20230619,112600,129096520,6130,6130,6130,6130,0
|
|
20230619,112500,129096520,6130,6130,6130,6130,0
|
|
20230619,112400,129096520,6130,6130,6130,6130,0
|
|
20230619,112300,129096520,6130,6130,6130,6130,0
|
|
20230619,112200,129096520,6130,6130,6130,6130,0
|
|
20230619,112100,129096520,6130,6130,6130,6130,1
|
|
20230619,112000,129090390,6140,6140,6140,6140,0
|
|
20230619,111900,129090390,6140,6140,6140,6140,0
|
|
20230619,111800,129090390,6140,6140,6140,6140,0
|
|
20230619,111700,129090390,6140,6140,6140,6140,0
|
|
20230619,111600,129090390,6140,6140,6140,6140,0
|
|
20230619,111500,129090390,6140,6140,6140,6140,0
|
|
20230619,111400,129090390,6140,6140,6140,6140,0
|
|
20230619,111300,129090390,6140,6140,6140,6140,0
|
|
20230619,111200,129090390,6140,6140,6140,6140,0
|
|
20230619,111100,129090390,6140,6140,6140,6140,40
|
|
20230619,111000,128844790,6140,6140,6140,6140,0
|
|
20230619,110900,128844790,6140,6140,6140,6140,0
|
|
20230619,110800,128844790,6140,6140,6140,6140,1
|
|
20230619,110700,128838650,6140,6140,6140,6140,2
|
|
20230619,110600,128826370,6100,6100,6100,6100,0
|
|
20230619,110500,128826370,6100,6100,6100,6100,44
|
|
20230619,110400,128557970,6100,6110,6110,6100,1256
|
|
20230619,110300,120890890,6140,6140,6140,6140,0
|
|
20230619,110200,120890890,6140,6140,6140,6140,0
|
|
20230619,110100,120890890,6140,6140,6140,6140,0
|
|
20230619,110000,120890890,6140,6140,6140,6140,0
|
|
20230619,105900,120890890,6140,6140,6140,6140,0
|
|
20230619,105800,120890890,6140,6140,6140,6140,0
|
|
20230619,105700,120890890,6140,6140,6140,6140,0
|
|
20230619,105600,120890890,6140,6140,6140,6140,0
|
|
20230619,105500,120890890,6140,6140,6140,6140,0
|
|
20230619,105400,120890890,6140,6140,6140,6140,0
|
|
20230619,105300,120890890,6140,6140,6140,6140,0
|
|
20230619,105200,120890890,6140,6140,6140,6140,0
|
|
20230619,105100,120890890,6140,6140,6140,6140,0
|
|
20230619,105000,120890890,6140,6140,6140,6140,2
|
|
20230619,104900,120878610,6150,6150,6150,6150,0
|
|
20230619,104800,120878610,6150,6150,6150,6150,0
|
|
20230619,104700,120878610,6150,6150,6150,6150,0
|
|
20230619,104600,120878610,6150,6150,6150,6150,0
|
|
20230619,104500,120878610,6150,6150,6150,6150,0
|
|
20230619,104400,120878610,6150,6150,6150,6150,0
|
|
20230619,104300,120878610,6150,6150,6150,6150,0
|
|
20230619,104200,120878610,6150,6150,6150,6150,0
|
|
20230619,104100,120878610,6150,6150,6150,6150,0
|
|
20230619,104000,120878610,6150,6150,6150,6150,0
|
|
20230619,103900,120878610,6150,6150,6150,6150,0
|
|
20230619,103800,120878610,6150,6150,6150,6150,0
|
|
20230619,103700,120878610,6150,6150,6150,6150,0
|
|
20230619,103600,120878610,6150,6150,6150,6150,0
|
|
20230619,103500,120878610,6150,6150,6150,6150,0
|
|
20230619,103400,120878610,6150,6150,6150,6150,0
|
|
20230619,103300,120878610,6150,6140,6150,6140,15
|
|
20230619,103200,120786490,6110,6110,6110,6110,21
|
|
20230619,103100,120658180,6140,6140,6140,6140,0
|
|
20230619,103000,120658180,6140,6110,6140,6110,401
|
|
20230619,102900,118208040,6110,6110,6110,6110,100
|
|
20230619,102800,117597040,6150,6150,6150,6150,0
|
|
20230619,102700,117597040,6150,6150,6150,6150,0
|
|
20230619,102600,117597040,6150,6150,6150,6150,0
|
|
20230619,102500,117597040,6150,6150,6150,6150,0
|
|
20230619,102400,117597040,6150,6150,6150,6150,0
|
|
20230619,102300,117597040,6150,6150,6150,6150,0
|
|
20230619,102200,117597040,6150,6150,6150,6150,0
|
|
20230619,102100,117597040,6150,6150,6150,6150,209
|
|
20230619,102000,116311690,6150,6150,6150,6150,0
|
|
20230619,101900,116311690,6150,6150,6150,6150,0
|
|
20230619,101800,116311690,6150,6150,6150,6150,0
|
|
20230619,101700,116311690,6150,6150,6150,6150,0
|
|
20230619,101600,116311690,6150,6140,6150,6140,3
|
|
20230619,101500,116293260,6140,6140,6140,6140,0
|
|
20230619,101400,116293260,6140,6140,6140,6140,0
|
|
20230619,101300,116293260,6140,6140,6140,6140,0
|
|
20230619,101200,116293260,6140,6140,6140,6140,0
|
|
20230619,101100,116293260,6140,6140,6140,6140,0
|
|
20230619,101000,116293260,6140,6140,6140,6140,0
|
|
20230619,100900,116293260,6140,6140,6140,6140,0
|
|
20230619,100800,116293260,6140,6140,6140,6140,1
|
|
20230619,100700,116287120,6140,6140,6140,6140,1
|
|
20230619,100600,116280980,6140,6140,6140,6140,0
|
|
20230619,100500,116280980,6140,6140,6140,6140,0
|
|
20230619,100400,116280980,6140,6140,6140,6140,0
|
|
20230619,100300,116280980,6140,6140,6140,6140,1
|
|
20230619,100200,116274840,6150,6150,6150,6150,0
|
|
20230619,100100,116274840,6150,6150,6150,6150,0
|
|
20230619,100000,116274840,6150,6150,6150,6150,0
|
|
20230619,095900,116274840,6150,6150,6150,6150,4
|
|
20230619,095800,116250240,6130,6130,6130,6130,0
|
|
20230619,095700,116250240,6130,6130,6130,6130,0
|
|
20230619,095600,116250240,6130,6130,6130,6130,0
|
|
20230619,095500,116250240,6130,6130,6130,6130,0
|
|
20230619,095400,116250240,6130,6130,6130,6130,0
|
|
20230619,095300,116250240,6130,6130,6130,6130,0
|
|
20230619,095200,116250240,6130,6130,6130,6130,465
|
|
20230619,095100,113399790,6120,6120,6120,6120,480
|
|
20230619,095000,110462190,6120,6120,6120,6120,520
|
|
20230619,094900,107279790,6110,6110,6110,6110,0
|
|
20230619,094800,107279790,6110,6110,6110,6110,404
|
|
20230619,094700,104811350,6110,6110,6110,6110,50
|
|
20230619,094600,104505850,6110,6100,6110,6100,910
|
|
20230619,094500,98947750,6090,6080,6090,6080,102
|
|
20230619,094400,98326590,6080,6080,6080,6080,0
|
|
20230619,094300,98326590,6080,6080,6080,6080,304
|
|
20230619,094200,96478270,6060,6060,6060,6060,0
|
|
20230619,094100,96478270,6060,6060,6060,6060,300
|
|
20230619,094000,94660270,6080,6080,6080,6080,399
|
|
20230619,093900,92234350,6070,6070,6070,6070,21
|
|
20230619,093800,92106880,6070,6070,6070,6070,79
|
|
20230619,093700,91627350,6110,6110,6110,6110,0
|
|
20230619,093600,91627350,6110,6110,6110,6110,0
|
|
20230619,093500,91627350,6110,6110,6110,6110,0
|
|
20230619,093400,91627350,6110,6100,6110,6100,2066
|
|
20230619,093300,79009650,6050,6050,6050,6050,0
|
|
20230619,093200,79009650,6050,6100,6100,6050,1310
|
|
20230619,093100,71074940,6100,6100,6100,6100,1000
|
|
20230619,093000,64974940,6110,6110,6110,6110,0
|
|
20230619,092900,64974940,6110,6110,6110,6110,22
|
|
20230619,092800,64840520,6100,6100,6100,6100,21
|
|
20230619,092700,64712420,6090,6080,6090,6080,371
|
|
20230619,092600,62453540,6060,6070,6070,6060,251
|
|
20230619,092500,60931510,6080,6080,6080,6080,620
|
|
20230619,092400,57161910,6050,6060,6060,6050,600
|
|
20230619,092300,53531820,6060,6090,6090,6060,1400
|
|
20230619,092200,45040990,6080,6080,6080,6080,56
|
|
20230619,092100,44700510,6050,6080,6080,6050,2466
|
|
20230619,092000,29744320,6100,6100,6100,6100,0
|
|
20230619,091900,29744320,6100,6100,6100,6100,0
|
|
20230619,091800,29744320,6100,6100,6100,6100,16
|
|
20230619,091700,29646720,6100,6100,6100,6100,17
|
|
20230619,091600,29543020,6140,6140,6140,6140,1399
|
|
20230619,091500,20953160,6130,6130,6130,6130,81
|
|
20230619,091400,20456630,6130,6130,6130,6130,0
|
|
20230619,091300,20456630,6130,6090,6130,6090,38
|
|
20230619,091200,20225170,6150,6150,6150,6100,22
|
|
20230619,091100,20090870,6090,6100,6100,6090,468
|
|
20230619,091000,17236960,6150,6150,6150,6150,0
|
|
20230619,090900,17236960,6150,6150,6150,6150,2
|
|
20230619,090800,17224660,6100,6110,6110,6100,2000
|
|
20230619,090700,5014660,6150,6130,6150,6130,50
|
|
20230619,090600,4707840,6130,6130,6130,6130,0
|
|
20230619,090500,4707840,6130,6130,6130,6130,5
|
|
20230619,090400,4677190,6100,6100,6100,6100,553
|
|
20230619,090300,1303890,6110,6150,6150,6110,14
|
|
20230619,090200,1217910,6150,6150,6150,6150,0
|
|
20230619,090100,1217910,6150,6150,6150,6150,0
|
|
20230619,090000,1217910,6150,6120,6150,6120,199
|