686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202300,140842660,8930,8930,8930,8930,717
|
|
20230613,202200,140842660,8930,8930,8930,8930,0
|
|
20230613,202100,140842660,8930,8930,8930,8930,0
|
|
20230613,202000,140842660,8930,8930,8930,8930,0
|
|
20230613,201900,140842660,8930,8930,8930,8930,0
|
|
20230613,201800,140842660,8930,8930,8930,8930,0
|
|
20230613,201700,140842660,8930,8930,8930,8930,0
|
|
20230613,201600,140842660,8930,8930,8930,8930,0
|
|
20230613,201500,140842660,8930,8930,8930,8930,0
|
|
20230613,201400,140842660,8930,8930,8930,8930,0
|
|
20230613,201300,140842660,8930,8930,8930,8930,0
|
|
20230613,201200,140842660,8930,8930,8930,8930,0
|
|
20230613,201100,140842660,8930,8930,8930,8930,0
|
|
20230613,201000,140842660,8930,8930,8930,8930,0
|
|
20230613,200900,140842660,8930,8930,8930,8930,0
|
|
20230613,200800,140842660,8930,8930,8930,8930,0
|
|
20230613,200700,140842660,8930,8930,8930,8930,0
|
|
20230613,200600,140842660,8930,8930,8930,8930,0
|
|
20230613,200500,140842660,8930,8930,8930,8930,0
|
|
20230613,200400,140842660,8930,8930,8930,8930,0
|
|
20230613,200300,140842660,8930,8930,8930,8930,0
|
|
20230613,200200,140842660,8930,8930,8930,8930,0
|
|
20230613,200100,140842660,8930,8930,8930,8930,0
|
|
20230613,200000,140842660,8930,8930,8930,8930,0
|
|
20230613,195900,140842660,8930,8930,8930,8930,0
|
|
20230613,195800,140842660,8930,8930,8930,8930,0
|
|
20230613,195700,140842660,8930,8930,8930,8930,0
|
|
20230613,195600,140842660,8930,8930,8930,8930,0
|
|
20230613,195500,140842660,8930,8930,8930,8930,0
|
|
20230613,195400,140842660,8930,8930,8930,8930,0
|
|
20230613,195300,140842660,8930,8930,8930,8930,717
|
|
20230613,195200,140842660,8930,8930,8930,8930,0
|
|
20230613,195100,140842660,8930,8930,8930,8930,0
|
|
20230613,195000,140842660,8930,8930,8930,8930,0
|
|
20230613,194900,140842660,8930,8930,8930,8930,0
|
|
20230613,194800,140842660,8930,8930,8930,8930,0
|
|
20230613,194700,140842660,8930,8930,8930,8930,0
|
|
20230613,194600,140842660,8930,8930,8930,8930,0
|
|
20230613,194500,140842660,8930,8930,8930,8930,0
|
|
20230613,194400,140842660,8930,8930,8930,8930,0
|
|
20230613,194300,140842660,8930,8930,8930,8930,0
|
|
20230613,194200,140842660,8930,8930,8930,8930,0
|
|
20230613,194100,140842660,8930,8930,8930,8930,0
|
|
20230613,194000,140842660,8930,8930,8930,8930,0
|
|
20230613,193900,140842660,8930,8930,8930,8930,0
|
|
20230613,193800,140842660,8930,8930,8930,8930,0
|
|
20230613,193700,140842660,8930,8930,8930,8930,0
|
|
20230613,193600,140842660,8930,8930,8930,8930,0
|
|
20230613,193500,140842660,8930,8930,8930,8930,0
|
|
20230613,193400,140842660,8930,8930,8930,8930,0
|
|
20230613,193300,140842660,8930,8930,8930,8930,0
|
|
20230613,193200,140842660,8930,8930,8930,8930,0
|
|
20230613,193100,140842660,8930,8930,8930,8930,0
|
|
20230613,193000,140842660,8930,8930,8930,8930,0
|
|
20230613,192900,140842660,8930,8930,8930,8930,0
|
|
20230613,192800,140842660,8930,8930,8930,8930,0
|
|
20230613,192700,140842660,8930,8930,8930,8930,0
|
|
20230613,192600,140842660,8930,8930,8930,8930,0
|
|
20230613,192500,140842660,8930,8930,8930,8930,0
|
|
20230613,192400,140842660,8930,8930,8930,8930,0
|
|
20230613,192300,140842660,8930,8930,8930,8930,717
|
|
20230613,192200,140842660,8930,8930,8930,8930,0
|
|
20230613,192100,140842660,8930,8930,8930,8930,0
|
|
20230613,192000,140842660,8930,8930,8930,8930,0
|
|
20230613,191900,140842660,8930,8930,8930,8930,0
|
|
20230613,191800,140842660,8930,8930,8930,8930,0
|
|
20230613,191700,140842660,8930,8930,8930,8930,0
|
|
20230613,191600,140842660,8930,8930,8930,8930,0
|
|
20230613,191500,140842660,8930,8930,8930,8930,0
|
|
20230613,191400,140842660,8930,8930,8930,8930,0
|
|
20230613,191300,140842660,8930,8930,8930,8930,0
|
|
20230613,191200,140842660,8930,8930,8930,8930,0
|
|
20230613,191100,140842660,8930,8930,8930,8930,0
|
|
20230613,191000,140842660,8930,8930,8930,8930,0
|
|
20230613,190900,140842660,8930,8930,8930,8930,0
|
|
20230613,190800,140842660,8930,8930,8930,8930,0
|
|
20230613,190700,140842660,8930,8930,8930,8930,0
|
|
20230613,190600,140842660,8930,8930,8930,8930,0
|
|
20230613,190500,140842660,8930,8930,8930,8930,0
|
|
20230613,190400,140842660,8930,8930,8930,8930,0
|
|
20230613,190300,140842660,8930,8930,8930,8930,0
|
|
20230613,190200,140842660,8930,8930,8930,8930,0
|
|
20230613,190100,140842660,8930,8930,8930,8930,0
|
|
20230613,190000,140842660,8930,8930,8930,8930,0
|
|
20230613,185900,140842660,8930,8930,8930,8930,0
|
|
20230613,185800,140842660,8930,8930,8930,8930,0
|
|
20230613,185700,140842660,8930,8930,8930,8930,0
|
|
20230613,185600,140842660,8930,8930,8930,8930,0
|
|
20230613,185500,140842660,8930,8930,8930,8930,0
|
|
20230613,185400,140842660,8930,8930,8930,8930,0
|
|
20230613,185300,140842660,8930,8930,8930,8930,717
|
|
20230613,185200,140842660,8930,8930,8930,8930,0
|
|
20230613,185100,140842660,8930,8930,8930,8930,0
|
|
20230613,185000,140842660,8930,8930,8930,8930,0
|
|
20230613,184900,140842660,8930,8930,8930,8930,0
|
|
20230613,184800,140842660,8930,8930,8930,8930,0
|
|
20230613,184700,140842660,8930,8930,8930,8930,0
|
|
20230613,184600,140842660,8930,8930,8930,8930,0
|
|
20230613,184500,140842660,8930,8930,8930,8930,0
|
|
20230613,184400,140842660,8930,8930,8930,8930,0
|
|
20230613,184300,140842660,8930,8930,8930,8930,0
|
|
20230613,184200,140842660,8930,8930,8930,8930,0
|
|
20230613,184100,140842660,8930,8930,8930,8930,0
|
|
20230613,184000,140842660,8930,8930,8930,8930,0
|
|
20230613,183900,140842660,8930,8930,8930,8930,0
|
|
20230613,183800,140842660,8930,8930,8930,8930,0
|
|
20230613,183700,140842660,8930,8930,8930,8930,0
|
|
20230613,183600,140842660,8930,8930,8930,8930,0
|
|
20230613,183500,140842660,8930,8930,8930,8930,0
|
|
20230613,183400,140842660,8930,8930,8930,8930,0
|
|
20230613,183300,140842660,8930,8930,8930,8930,0
|
|
20230613,183200,140842660,8930,8930,8930,8930,0
|
|
20230613,183100,140842660,8930,8930,8930,8930,0
|
|
20230613,183000,140842660,8930,8930,8930,8930,0
|
|
20230613,182900,140842660,8930,8930,8930,8930,0
|
|
20230613,182800,140842660,8930,8930,8930,8930,0
|
|
20230613,182700,140842660,8930,8930,8930,8930,0
|
|
20230613,182600,140842660,8930,8930,8930,8930,0
|
|
20230613,182500,140842660,8930,8930,8930,8930,0
|
|
20230613,182400,140842660,8930,8930,8930,8930,0
|
|
20230613,182300,140842660,8930,8930,8930,8930,717
|
|
20230613,182200,140842660,8930,8930,8930,8930,0
|
|
20230613,182100,140842660,8930,8930,8930,8930,0
|
|
20230613,182000,140842660,8930,8930,8930,8930,0
|
|
20230613,181900,140842660,8930,8930,8930,8930,0
|
|
20230613,181800,140842660,8930,8930,8930,8930,0
|
|
20230613,181700,140842660,8930,8930,8930,8930,0
|
|
20230613,181600,140842660,8930,8930,8930,8930,0
|
|
20230613,181500,140842660,8930,8930,8930,8930,0
|
|
20230613,181400,140842660,8930,8930,8930,8930,0
|
|
20230613,181300,140842660,8930,8930,8930,8930,0
|
|
20230613,181200,140842660,8930,8930,8930,8930,0
|
|
20230613,181100,140842660,8930,8930,8930,8930,0
|
|
20230613,181000,140842660,8930,8930,8930,8930,0
|
|
20230613,180900,140842660,8930,8930,8930,8930,0
|
|
20230613,180800,140842660,8930,8930,8930,8930,0
|
|
20230613,180700,140842660,8930,8930,8930,8930,0
|
|
20230613,180600,140842660,8930,8930,8930,8930,0
|
|
20230613,180500,140842660,8930,8930,8930,8930,0
|
|
20230613,180400,140842660,8930,8930,8930,8930,0
|
|
20230613,180300,140842660,8930,8930,8930,8930,0
|
|
20230613,180200,140842660,8930,8930,8930,8930,0
|
|
20230613,180100,140842660,8930,8930,8930,8930,0
|
|
20230613,180000,140842660,8930,8930,8930,8930,0
|
|
20230613,175900,140842660,8930,8930,8930,8930,0
|
|
20230613,175800,140842660,8930,8930,8930,8930,0
|
|
20230613,175700,140842660,8930,8930,8930,8930,0
|
|
20230613,175600,140842660,8930,8930,8930,8930,0
|
|
20230613,175500,140842660,8930,8930,8930,8930,0
|
|
20230613,175400,140842660,8930,8930,8930,8930,0
|
|
20230613,175300,140842660,8930,8930,8930,8930,717
|
|
20230613,175200,140842660,8930,8930,8930,8930,0
|
|
20230613,175100,140842660,8930,8930,8930,8930,0
|
|
20230613,175000,140842660,8930,8930,8930,8930,0
|
|
20230613,174900,140842660,8930,8930,8930,8930,0
|
|
20230613,174800,140842660,8930,8930,8930,8930,0
|
|
20230613,174700,140842660,8930,8930,8930,8930,0
|
|
20230613,174600,140842660,8930,8930,8930,8930,0
|
|
20230613,174500,140842660,8930,8930,8930,8930,0
|
|
20230613,174400,140842660,8930,8930,8930,8930,0
|
|
20230613,174300,140842660,8930,8930,8930,8930,0
|
|
20230613,174200,140842660,8930,8930,8930,8930,0
|
|
20230613,174100,140842660,8930,8930,8930,8930,0
|
|
20230613,174000,140842660,8930,8930,8930,8930,0
|
|
20230613,173900,140842660,8930,8930,8930,8930,0
|
|
20230613,173800,140842660,8930,8930,8930,8930,0
|
|
20230613,173700,140842660,8930,8930,8930,8930,0
|
|
20230613,173600,140842660,8930,8930,8930,8930,0
|
|
20230613,173500,140842660,8930,8930,8930,8930,0
|
|
20230613,173400,140842660,8930,8930,8930,8930,0
|
|
20230613,173300,140842660,8930,8930,8930,8930,0
|
|
20230613,173200,140842660,8930,8930,8930,8930,0
|
|
20230613,173100,140842660,8930,8930,8930,8930,0
|
|
20230613,173000,140842660,8930,8930,8930,8930,0
|
|
20230613,172900,140842660,8930,8930,8930,8930,0
|
|
20230613,172800,140842660,8930,8930,8930,8930,0
|
|
20230613,172700,140842660,8930,8930,8930,8930,0
|
|
20230613,172600,140842660,8930,8930,8930,8930,0
|
|
20230613,172500,140842660,8930,8930,8930,8930,0
|
|
20230613,172400,140842660,8930,8930,8930,8930,0
|
|
20230613,172300,140842660,8930,8930,8930,8930,717
|
|
20230613,172200,140842660,8930,8930,8930,8930,0
|
|
20230613,172100,140842660,8930,8930,8930,8930,0
|
|
20230613,172000,140842660,8930,8930,8930,8930,0
|
|
20230613,171900,140842660,8930,8930,8930,8930,0
|
|
20230613,171800,140842660,8930,8930,8930,8930,0
|
|
20230613,171700,140842660,8930,8930,8930,8930,0
|
|
20230613,171600,140842660,8930,8930,8930,8930,0
|
|
20230613,171500,140842660,8930,8930,8930,8930,0
|
|
20230613,171400,140842660,8930,8930,8930,8930,0
|
|
20230613,171300,140842660,8930,8930,8930,8930,0
|
|
20230613,171200,140842660,8930,8930,8930,8930,0
|
|
20230613,171100,140842660,8930,8930,8930,8930,0
|
|
20230613,171000,140842660,8930,8930,8930,8930,0
|
|
20230613,170900,140842660,8930,8930,8930,8930,0
|
|
20230613,170800,140842660,8930,8930,8930,8930,0
|
|
20230613,170700,140842660,8930,8930,8930,8930,0
|
|
20230613,170600,140842660,8930,8930,8930,8930,0
|
|
20230613,170500,140842660,8930,8930,8930,8930,0
|
|
20230613,170400,140842660,8930,8930,8930,8930,0
|
|
20230613,170300,140842660,8930,8930,8930,8930,0
|
|
20230613,170200,140842660,8930,8930,8930,8930,0
|
|
20230613,170100,140842660,8930,8930,8930,8930,0
|
|
20230613,170000,140842660,8930,8930,8930,8930,0
|
|
20230613,165900,140842660,8930,8930,8930,8930,0
|
|
20230613,165800,140842660,8930,8930,8930,8930,0
|
|
20230613,165700,140842660,8930,8930,8930,8930,0
|
|
20230613,165600,140842660,8930,8930,8930,8930,0
|
|
20230613,165500,140842660,8930,8930,8930,8930,0
|
|
20230613,165400,140842660,8930,8930,8930,8930,0
|
|
20230613,165300,140842660,8930,8930,8930,8930,717
|
|
20230613,165200,140842660,8930,8930,8930,8930,0
|
|
20230613,165100,140842660,8930,8930,8930,8930,0
|
|
20230613,165000,140842660,8930,8930,8930,8930,0
|
|
20230613,164900,140842660,8930,8930,8930,8930,0
|
|
20230613,164800,140842660,8930,8930,8930,8930,0
|
|
20230613,164700,140842660,8930,8930,8930,8930,0
|
|
20230613,164600,140842660,8930,8930,8930,8930,0
|
|
20230613,164500,140842660,8930,8930,8930,8930,0
|
|
20230613,164400,140842660,8930,8930,8930,8930,0
|
|
20230613,164300,140842660,8930,8930,8930,8930,0
|
|
20230613,164200,140842660,8930,8930,8930,8930,0
|
|
20230613,164100,140842660,8930,8930,8930,8930,0
|
|
20230613,164000,140842660,8930,8930,8930,8930,0
|
|
20230613,163900,140842660,8930,8930,8930,8930,0
|
|
20230613,163800,140842660,8930,8930,8930,8930,0
|
|
20230613,163700,140842660,8930,8930,8930,8930,0
|
|
20230613,163600,140842660,8930,8930,8930,8930,0
|
|
20230613,163500,140842660,8930,8930,8930,8930,0
|
|
20230613,163400,140842660,8930,8930,8930,8930,0
|
|
20230613,163300,140842660,8930,8930,8930,8930,0
|
|
20230613,163200,140842660,8930,8930,8930,8930,0
|
|
20230613,163100,140842660,8930,8930,8930,8930,0
|
|
20230613,163000,140842660,8930,8930,8930,8930,0
|
|
20230613,162900,140842660,8930,8930,8930,8930,0
|
|
20230613,162800,140842660,8930,8930,8930,8930,0
|
|
20230613,162700,140842660,8930,8930,8930,8930,0
|
|
20230613,162600,140842660,8930,8930,8930,8930,0
|
|
20230613,162500,140842660,8930,8930,8930,8930,0
|
|
20230613,162400,140842660,8930,8930,8930,8930,0
|
|
20230613,162300,140842660,8930,8930,8930,8930,717
|
|
20230613,162200,140842660,8930,8930,8930,8930,0
|
|
20230613,162100,140842660,8930,8930,8930,8930,0
|
|
20230613,162000,140842660,8930,8930,8930,8930,0
|
|
20230613,161900,140842660,8930,8930,8930,8930,0
|
|
20230613,161800,140842660,8930,8930,8930,8930,0
|
|
20230613,161700,140842660,8930,8930,8930,8930,0
|
|
20230613,161600,140842660,8930,8930,8930,8930,0
|
|
20230613,161500,140842660,8930,8930,8930,8930,0
|
|
20230613,161400,140842660,8930,8930,8930,8930,0
|
|
20230613,161300,140842660,8930,8930,8930,8930,0
|
|
20230613,161200,140842660,8930,8930,8930,8930,0
|
|
20230613,161100,140842660,8930,8930,8930,8930,0
|
|
20230613,161000,140842660,8930,8930,8930,8930,0
|
|
20230613,160900,140842660,8930,8930,8930,8930,0
|
|
20230613,160800,140842660,8930,8930,8930,8930,0
|
|
20230613,160700,140842660,8930,8930,8930,8930,0
|
|
20230613,160600,140842660,8930,8930,8930,8930,0
|
|
20230613,160500,140842660,8930,8930,8930,8930,0
|
|
20230613,160400,140842660,8930,8930,8930,8930,0
|
|
20230613,160300,140842660,8930,8930,8930,8930,0
|
|
20230613,160200,140842660,8930,8930,8930,8930,0
|
|
20230613,160100,140842660,8930,8930,8930,8930,0
|
|
20230613,160000,140842660,8930,8930,8930,8930,0
|
|
20230613,155900,140842660,8930,8930,8930,8930,0
|
|
20230613,155800,140842660,8930,8930,8930,8930,0
|
|
20230613,155700,140842660,8930,8930,8930,8930,0
|
|
20230613,155600,140842660,8930,8930,8930,8930,0
|
|
20230613,155500,140842660,8930,8930,8930,8930,0
|
|
20230613,155400,140842660,8930,8930,8930,8930,0
|
|
20230613,155300,140842660,8930,8930,8930,8930,717
|
|
20230613,155200,140842660,8930,8930,8930,8930,0
|
|
20230613,155100,140842660,8930,8930,8930,8930,0
|
|
20230613,155000,140842660,8930,8930,8930,8930,0
|
|
20230613,154900,140842660,8930,8930,8930,8930,0
|
|
20230613,154800,140842660,8930,8930,8930,8930,0
|
|
20230613,154700,140842660,8930,8930,8930,8930,0
|
|
20230613,154600,140842660,8930,8930,8930,8930,0
|
|
20230613,154500,140842660,8930,8930,8930,8930,0
|
|
20230613,154400,140842660,8930,8930,8930,8930,0
|
|
20230613,154300,140842660,8930,8930,8930,8930,0
|
|
20230613,154200,140842660,8930,8930,8930,8930,0
|
|
20230613,154100,140842660,8930,8930,8930,8930,0
|
|
20230613,154000,140842660,8930,8930,8930,8930,0
|
|
20230613,153900,140842660,8930,8930,8930,8930,0
|
|
20230613,153800,140842660,8930,8930,8930,8930,0
|
|
20230613,153700,140842660,8930,8930,8930,8930,0
|
|
20230613,153600,140842660,8930,8930,8930,8930,0
|
|
20230613,153500,140842660,8930,8930,8930,8930,0
|
|
20230613,153400,140842660,8930,8930,8930,8930,0
|
|
20230613,153300,140842660,8930,8930,8930,8930,0
|
|
20230613,153200,140842660,8930,8930,8930,8930,0
|
|
20230613,153100,140842660,8930,8930,8930,8930,0
|
|
20230613,153000,140842660,8930,8930,8930,8930,717
|
|
20230613,152900,134439850,8930,8930,8930,8930,0
|
|
20230613,152800,134439850,8930,8930,8930,8930,0
|
|
20230613,152700,134439850,8930,8930,8930,8930,0
|
|
20230613,152600,134439850,8930,8930,8930,8930,0
|
|
20230613,152500,134439850,8930,8930,8930,8930,0
|
|
20230613,152400,134439850,8930,8930,8930,8930,0
|
|
20230613,152300,134439850,8930,8930,8930,8930,0
|
|
20230613,152200,134439850,8930,8930,8930,8930,0
|
|
20230613,152100,134439850,8930,8930,8930,8930,0
|
|
20230613,152000,134439850,8930,8930,8930,8930,0
|
|
20230613,151900,134439850,8930,8930,8930,8930,7
|
|
20230613,151800,134377340,8920,8920,8920,8920,13
|
|
20230613,151700,134261380,8910,8910,8910,8910,0
|
|
20230613,151600,134261380,8910,8910,8910,8910,87
|
|
20230613,151500,133486210,8910,8910,8910,8900,15
|
|
20230613,151400,133352590,8910,8910,8910,8910,3
|
|
20230613,151300,133325860,8900,8900,8900,8900,0
|
|
20230613,151200,133325860,8900,8900,8900,8900,3
|
|
20230613,151100,133299160,8900,8900,8900,8900,3
|
|
20230613,151000,133272460,8900,8900,8900,8900,39
|
|
20230613,150900,132925360,8900,8900,8900,8900,10
|
|
20230613,150800,132836360,8920,8920,8920,8920,0
|
|
20230613,150700,132836360,8920,8920,8920,8920,10
|
|
20230613,150600,132747160,8920,8920,8920,8920,1
|
|
20230613,150500,132738240,8920,8920,8920,8920,0
|
|
20230613,150400,132738240,8920,8920,8920,8920,0
|
|
20230613,150300,132738240,8920,8920,8920,8920,0
|
|
20230613,150200,132738240,8920,8920,8920,8920,46
|
|
20230613,150100,132327920,8920,8920,8920,8920,3
|
|
20230613,150000,132301160,8920,8920,8920,8920,22
|
|
20230613,145900,132104920,8920,8920,8920,8920,1
|
|
20230613,145800,132096000,8920,8920,8920,8920,117
|
|
20230613,145700,131052360,8910,8910,8910,8910,0
|
|
20230613,145600,131052360,8910,8900,8910,8900,136
|
|
20230613,145500,129840630,8900,8900,8900,8900,10
|
|
20230613,145400,129751630,8910,8910,8910,8910,0
|
|
20230613,145300,129751630,8910,8910,8910,8910,5
|
|
20230613,145200,129707080,8900,8900,8900,8900,1
|
|
20230613,145100,129698180,8900,8900,8900,8900,155
|
|
20230613,145000,128318680,8900,8910,8910,8900,168
|
|
20230613,144900,126823410,8910,8910,8910,8910,4
|
|
20230613,144800,126787770,8910,8910,8910,8910,5
|
|
20230613,144700,126743220,8910,8910,8910,8910,20
|
|
20230613,144600,126565020,8910,8910,8910,8910,0
|
|
20230613,144500,126565020,8910,8910,8910,8910,2
|
|
20230613,144400,126547200,8910,8910,8910,8910,0
|
|
20230613,144300,126547200,8910,8910,8910,8910,0
|
|
20230613,144200,126547200,8910,8910,8910,8910,2
|
|
20230613,144100,126529380,8910,8910,8910,8910,1
|
|
20230613,144000,126520470,8910,8910,8910,8910,0
|
|
20230613,143900,126520470,8910,8910,8910,8910,0
|
|
20230613,143800,126520470,8910,8910,8910,8910,1
|
|
20230613,143700,126511560,8910,8920,8920,8910,28
|
|
20230613,143600,126261970,8920,8920,8920,8920,0
|
|
20230613,143500,126261970,8920,8930,8930,8920,107
|
|
20230613,143400,125307520,8920,8920,8920,8920,120
|
|
20230613,143300,124237120,8930,8930,8930,8930,0
|
|
20230613,143200,124237120,8930,8930,8930,8930,0
|
|
20230613,143100,124237120,8930,8930,8930,8930,2
|
|
20230613,143000,124219260,8920,8920,8920,8920,1
|
|
20230613,142900,124210340,8920,8920,8920,8920,0
|
|
20230613,142800,124210340,8920,8920,8920,8920,0
|
|
20230613,142700,124210340,8920,8920,8920,8920,0
|
|
20230613,142600,124210340,8920,8920,8920,8920,0
|
|
20230613,142500,124210340,8920,8920,8920,8920,1
|
|
20230613,142400,124201420,8920,8920,8920,8920,15
|
|
20230613,142300,124067620,8940,8940,8940,8940,0
|
|
20230613,142200,124067620,8940,8940,8940,8940,130
|
|
20230613,142100,122905420,8940,8940,8940,8940,100
|
|
20230613,142000,122011420,8940,8940,8940,8940,0
|
|
20230613,141900,122011420,8940,8940,8940,8940,2
|
|
20230613,141800,121993540,8930,8930,8930,8930,55
|
|
20230613,141700,121502390,8920,8920,8920,8920,51
|
|
20230613,141600,121047470,8900,8900,8900,8900,1
|
|
20230613,141500,121038570,8920,8920,8920,8920,0
|
|
20230613,141400,121038570,8920,8920,8920,8920,0
|
|
20230613,141300,121038570,8920,8920,8920,8920,0
|
|
20230613,141200,121038570,8920,8920,8920,8920,0
|
|
20230613,141100,121038570,8920,8920,8920,8920,0
|
|
20230613,141000,121038570,8920,8920,8920,8920,0
|
|
20230613,140900,121038570,8920,8920,8920,8920,22
|
|
20230613,140800,120842330,8920,8920,8920,8920,0
|
|
20230613,140700,120842330,8920,8920,8920,8920,0
|
|
20230613,140600,120842330,8920,8920,8920,8920,0
|
|
20230613,140500,120842330,8920,8920,8920,8920,0
|
|
20230613,140400,120842330,8920,8920,8920,8920,0
|
|
20230613,140300,120842330,8920,8920,8920,8920,1
|
|
20230613,140200,120833410,8920,8920,8920,8920,4
|
|
20230613,140100,120797730,8930,8930,8930,8930,1
|
|
20230613,140000,120788800,8930,8930,8930,8930,9
|
|
20230613,135900,120708430,8930,8930,8930,8930,0
|
|
20230613,135800,120708430,8930,8930,8930,8930,0
|
|
20230613,135700,120708430,8930,8930,8930,8930,5
|
|
20230613,135600,120663780,8890,8890,8890,8890,0
|
|
20230613,135500,120663780,8890,8890,8890,8890,0
|
|
20230613,135400,120663780,8890,8890,8890,8890,35
|
|
20230613,135300,120352630,8890,8890,8890,8890,0
|
|
20230613,135200,120352630,8890,8890,8890,8890,37
|
|
20230613,135100,120023700,8890,8890,8890,8890,2
|
|
20230613,135000,120005920,8890,8890,8890,8890,0
|
|
20230613,134900,120005920,8890,8890,8890,8890,21
|
|
20230613,134800,119819230,8890,8890,8890,8890,1
|
|
20230613,134700,119810340,8890,8890,8890,8890,0
|
|
20230613,134600,119810340,8890,8890,8890,8890,0
|
|
20230613,134500,119810340,8890,8890,8890,8890,0
|
|
20230613,134400,119810340,8890,8880,8890,8880,21
|
|
20230613,134300,119623710,8880,8880,8880,8880,2
|
|
20230613,134200,119605950,8860,8890,8890,8860,125
|
|
20230613,134100,118497300,8910,8910,8930,8910,12
|
|
20230613,134000,118390200,8900,8900,8900,8900,5
|
|
20230613,133900,118345700,8900,8900,8900,8900,5
|
|
20230613,133800,118301200,8890,8890,8890,8890,0
|
|
20230613,133700,118301200,8890,8890,8890,8890,0
|
|
20230613,133600,118301200,8890,8890,8890,8890,0
|
|
20230613,133500,118301200,8890,8890,8890,8890,0
|
|
20230613,133400,118301200,8890,8880,8890,8880,193
|
|
20230613,133300,116587350,8880,8890,8890,8880,25
|
|
20230613,133200,116365340,8880,8880,8880,8880,0
|
|
20230613,133100,116365340,8880,8880,8880,8880,309
|
|
20230613,133000,113621420,8880,8900,8900,8880,376
|
|
20230613,132900,110281380,8900,8900,8900,8900,0
|
|
20230613,132800,110281380,8900,8900,8900,8900,0
|
|
20230613,132700,110281380,8900,8900,8900,8900,0
|
|
20230613,132600,110281380,8900,8900,8900,8900,0
|
|
20230613,132500,110281380,8900,8930,8930,8900,747
|
|
20230613,132400,103623480,8930,8930,8930,8930,0
|
|
20230613,132300,103623480,8930,8930,8930,8930,0
|
|
20230613,132200,103623480,8930,8930,8930,8930,0
|
|
20230613,132100,103623480,8930,8930,8930,8930,23
|
|
20230613,132000,103418090,8930,8930,8930,8930,10
|
|
20230613,131900,103328790,8930,8930,8930,8930,3
|
|
20230613,131800,103302000,8930,8930,8930,8930,0
|
|
20230613,131700,103302000,8930,8930,8930,8930,7
|
|
20230613,131600,103239490,8930,8930,8930,8930,27
|
|
20230613,131500,102998380,8930,8930,8930,8930,26
|
|
20230613,131400,102766200,8930,8930,8930,8930,10
|
|
20230613,131300,102676900,8930,8930,8930,8930,5
|
|
20230613,131200,102632250,8930,8930,8930,8930,0
|
|
20230613,131100,102632250,8930,8930,8930,8930,5
|
|
20230613,131000,102587600,8930,8930,8930,8930,0
|
|
20230613,130900,102587600,8930,8930,8930,8930,0
|
|
20230613,130800,102587600,8930,8930,8930,8930,1
|
|
20230613,130700,102578670,8930,8930,8930,8930,2
|
|
20230613,130600,102560810,8930,8930,8930,8930,3
|
|
20230613,130500,102534020,8930,8930,8930,8930,0
|
|
20230613,130400,102534020,8930,8930,8930,8930,0
|
|
20230613,130300,102534020,8930,8930,8930,8930,10
|
|
20230613,130200,102444720,8920,8920,8920,8920,0
|
|
20230613,130100,102444720,8920,8920,8920,8920,20
|
|
20230613,130000,102266320,8930,8930,8930,8930,0
|
|
20230613,125900,102266320,8930,8930,8930,8930,209
|
|
20230613,125800,100399950,8920,8920,8920,8920,44
|
|
20230613,125700,100007470,8930,8930,8930,8930,0
|
|
20230613,125600,100007470,8930,8930,8930,8930,0
|
|
20230613,125500,100007470,8930,8930,8930,8930,16
|
|
20230613,125400,99864590,8930,8940,8940,8930,390
|
|
20230613,125300,96378340,8940,8940,8940,8940,0
|
|
20230613,125200,96378340,8940,8940,8940,8940,0
|
|
20230613,125100,96378340,8940,8940,8940,8940,0
|
|
20230613,125000,96378340,8940,8940,8940,8940,0
|
|
20230613,124900,96378340,8940,8940,8940,8940,0
|
|
20230613,124800,96378340,8940,8940,8940,8940,0
|
|
20230613,124700,96378340,8940,8940,8940,8940,430
|
|
20230613,124600,92534140,8940,8940,8940,8940,50
|
|
20230613,124500,92087140,8940,8940,8940,8940,40
|
|
20230613,124400,91729540,8940,8940,8940,8940,1
|
|
20230613,124300,91720600,8930,8930,8930,8930,0
|
|
20230613,124200,91720600,8930,8930,8930,8930,50
|
|
20230613,124100,91274100,8930,8930,8930,8930,0
|
|
20230613,124000,91274100,8930,8930,8930,8930,0
|
|
20230613,123900,91274100,8930,8930,8930,8930,0
|
|
20230613,123800,91274100,8930,8930,8930,8930,0
|
|
20230613,123700,91274100,8930,8970,8970,8930,769
|
|
20230613,123600,84391790,8970,8970,8970,8970,17
|
|
20230613,123500,84239300,8970,8970,8970,8970,37
|
|
20230613,123400,83907410,8960,8960,8960,8960,0
|
|
20230613,123300,83907410,8960,8960,8960,8960,0
|
|
20230613,123200,83907410,8960,8960,8960,8960,202
|
|
20230613,123100,82097490,8960,8960,8960,8960,0
|
|
20230613,123000,82097490,8960,8960,8960,8960,0
|
|
20230613,122900,82097490,8960,8960,8960,8960,0
|
|
20230613,122800,82097490,8960,8960,8960,8960,1
|
|
20230613,122700,82088530,8950,8950,8950,8950,0
|
|
20230613,122600,82088530,8950,8950,8950,8950,0
|
|
20230613,122500,82088530,8950,8950,8950,8950,0
|
|
20230613,122400,82088530,8950,8950,8950,8950,0
|
|
20230613,122300,82088530,8950,8950,8950,8950,0
|
|
20230613,122200,82088530,8950,8950,8950,8950,0
|
|
20230613,122100,82088530,8950,8950,8950,8950,0
|
|
20230613,122000,82088530,8950,8950,8950,8950,0
|
|
20230613,121900,82088530,8950,8950,8950,8950,2
|
|
20230613,121800,82070630,8950,8950,8950,8950,0
|
|
20230613,121700,82070630,8950,8950,8950,8950,0
|
|
20230613,121600,82070630,8950,8950,8950,8950,0
|
|
20230613,121500,82070630,8950,8950,8950,8950,0
|
|
20230613,121400,82070630,8950,8950,8950,8950,0
|
|
20230613,121300,82070630,8950,8950,8950,8950,0
|
|
20230613,121200,82070630,8950,8950,8950,8950,1
|
|
20230613,121100,82061680,8940,8940,8940,8940,0
|
|
20230613,121000,82061680,8940,8940,8940,8940,0
|
|
20230613,120900,82061680,8940,8940,8940,8940,0
|
|
20230613,120800,82061680,8940,8940,8940,8940,0
|
|
20230613,120700,82061680,8940,8940,8940,8940,1
|
|
20230613,120600,82052740,8930,8930,8930,8930,0
|
|
20230613,120500,82052740,8930,8930,8930,8930,0
|
|
20230613,120400,82052740,8930,8930,8930,8930,28
|
|
20230613,120300,81802700,8910,8900,8910,8900,223
|
|
20230613,120200,79816270,8900,8890,8900,8870,353
|
|
20230613,120100,76677360,8900,8950,8950,8900,1026
|
|
20230613,120000,67536320,8950,8950,8950,8950,280
|
|
20230613,115900,65030320,8980,8980,8980,8980,1
|
|
20230613,115800,65021340,8980,8980,8980,8980,1
|
|
20230613,115700,65012360,8990,8990,8990,8990,0
|
|
20230613,115600,65012360,8990,8990,8990,8990,0
|
|
20230613,115500,65012360,8990,8990,8990,8990,0
|
|
20230613,115400,65012360,8990,8990,8990,8990,5
|
|
20230613,115300,64967410,8980,8980,8980,8980,0
|
|
20230613,115200,64967410,8980,8980,8980,8980,0
|
|
20230613,115100,64967410,8980,8980,8980,8980,0
|
|
20230613,115000,64967410,8980,8980,8980,8980,1
|
|
20230613,114900,64958430,8990,8990,8990,8990,5
|
|
20230613,114800,64913480,8990,8990,8990,8990,0
|
|
20230613,114700,64913480,8990,8990,8990,8990,0
|
|
20230613,114600,64913480,8990,8990,8990,8990,0
|
|
20230613,114500,64913480,8990,8990,8990,8990,3
|
|
20230613,114400,64886510,8990,8990,8990,8990,1
|
|
20230613,114300,64877520,9000,9000,9000,9000,0
|
|
20230613,114200,64877520,9000,9000,9000,9000,0
|
|
20230613,114100,64877520,9000,9000,9000,9000,0
|
|
20230613,114000,64877520,9000,8950,9000,8950,90
|
|
20230613,113900,64067670,8930,8930,8930,8930,0
|
|
20230613,113800,64067670,8930,8930,8930,8930,0
|
|
20230613,113700,64067670,8930,8930,8930,8930,0
|
|
20230613,113600,64067670,8930,8940,8940,8930,125
|
|
20230613,113500,62951220,8940,8940,8940,8940,40
|
|
20230613,113400,62593620,8940,8940,8940,8940,0
|
|
20230613,113300,62593620,8940,8940,8940,8940,89
|
|
20230613,113200,61797960,8940,8940,8940,8940,0
|
|
20230613,113100,61797960,8940,8940,8940,8940,0
|
|
20230613,113000,61797960,8940,8940,8940,8940,0
|
|
20230613,112900,61797960,8940,8940,8940,8940,0
|
|
20230613,112800,61797960,8940,8940,8940,8940,0
|
|
20230613,112700,61797960,8940,8940,8940,8940,0
|
|
20230613,112600,61797960,8940,8940,8940,8940,1
|
|
20230613,112500,61789020,8940,8940,8940,8940,4
|
|
20230613,112400,61753260,8940,8940,8940,8940,0
|
|
20230613,112300,61753260,8940,8940,8940,8940,12
|
|
20230613,112200,61645980,8930,8930,8930,8930,6
|
|
20230613,112100,61592400,8930,8930,8930,8930,5
|
|
20230613,112000,61547750,8930,8930,8930,8930,15
|
|
20230613,111900,61413800,8930,8930,8930,8930,0
|
|
20230613,111800,61413800,8930,8940,8940,8930,145
|
|
20230613,111700,60118850,8940,8940,8940,8940,1
|
|
20230613,111600,60109910,8940,8940,8940,8940,0
|
|
20230613,111500,60109910,8940,8940,8940,8940,10
|
|
20230613,111400,60020510,8940,8940,8940,8940,0
|
|
20230613,111300,60020510,8940,8940,8940,8940,0
|
|
20230613,111200,60020510,8940,8940,8940,8940,13
|
|
20230613,111100,59904290,8940,8940,8940,8940,0
|
|
20230613,111000,59904290,8940,8940,8940,8940,155
|
|
20230613,110900,58518590,8950,8950,8950,8950,0
|
|
20230613,110800,58518590,8950,8950,8950,8950,0
|
|
20230613,110700,58518590,8950,8950,8950,8950,0
|
|
20230613,110600,58518590,8950,8950,8950,8950,47
|
|
20230613,110500,58097940,8950,8950,8950,8950,3
|
|
20230613,110400,58071090,8950,8950,8950,8950,79
|
|
20230613,110300,57364040,8950,8950,8950,8950,30
|
|
20230613,110200,57095540,8960,8960,8960,8960,16
|
|
20230613,110100,56952180,8980,8980,8980,8980,0
|
|
20230613,110000,56952180,8980,8980,8980,8980,5
|
|
20230613,105900,56907280,8980,8980,8980,8980,0
|
|
20230613,105800,56907280,8980,8980,8980,8980,0
|
|
20230613,105700,56907280,8980,8980,8980,8980,1
|
|
20230613,105600,56898300,8980,8980,8980,8980,0
|
|
20230613,105500,56898300,8980,8980,8980,8980,0
|
|
20230613,105400,56898300,8980,8980,8980,8980,0
|
|
20230613,105300,56898300,8980,8980,8980,8980,0
|
|
20230613,105200,56898300,8980,8980,8980,8980,0
|
|
20230613,105100,56898300,8980,8980,8980,8980,1
|
|
20230613,105000,56889320,8940,8940,8940,8940,0
|
|
20230613,104900,56889320,8940,8940,8940,8940,0
|
|
20230613,104800,56889320,8940,8940,8940,8940,0
|
|
20230613,104700,56889320,8940,8940,8940,8940,0
|
|
20230613,104600,56889320,8940,8940,8940,8940,0
|
|
20230613,104500,56889320,8940,8940,8940,8940,0
|
|
20230613,104400,56889320,8940,8940,8940,8940,391
|
|
20230613,104300,53393780,8910,8910,8910,8910,0
|
|
20230613,104200,53393780,8910,8930,8930,8910,100
|
|
20230613,104100,52502410,8940,8940,8940,8940,2
|
|
20230613,104000,52484530,8940,8940,8940,8940,107
|
|
20230613,103900,51527950,8940,8960,8960,8920,1641
|
|
20230613,103800,36852370,8960,8960,8960,8960,0
|
|
20230613,103700,36852370,8960,8960,8960,8960,0
|
|
20230613,103600,36852370,8960,8960,8960,8960,0
|
|
20230613,103500,36852370,8960,8960,8960,8960,0
|
|
20230613,103400,36852370,8960,8960,8960,8960,0
|
|
20230613,103300,36852370,8960,8960,8960,8960,0
|
|
20230613,103200,36852370,8960,8960,8960,8960,0
|
|
20230613,103100,36852370,8960,8960,8960,8960,0
|
|
20230613,103000,36852370,8960,8960,8960,8960,0
|
|
20230613,102900,36852370,8960,8960,8960,8960,343
|
|
20230613,102800,33779090,8970,8970,8970,8970,0
|
|
20230613,102700,33779090,8970,8970,8970,8970,115
|
|
20230613,102600,32747540,8970,8970,8970,8970,440
|
|
20230613,102500,28800740,8970,8970,8970,8970,0
|
|
20230613,102400,28800740,8970,8970,8970,8970,0
|
|
20230613,102300,28800740,8970,8970,8970,8970,0
|
|
20230613,102200,28800740,8970,8970,8970,8970,0
|
|
20230613,102100,28800740,8970,8980,8980,8970,12
|
|
20230613,102000,28693000,8980,8980,8980,8980,50
|
|
20230613,101900,28244000,8980,8980,8980,8980,0
|
|
20230613,101800,28244000,8980,8980,8980,8980,49
|
|
20230613,101700,27803980,8980,8980,8980,8970,40
|
|
20230613,101600,27445020,8990,8990,8990,8990,143
|
|
20230613,101500,26159450,9000,9000,9000,9000,0
|
|
20230613,101400,26159450,9000,9000,9000,9000,0
|
|
20230613,101300,26159450,9000,9000,9000,9000,0
|
|
20230613,101200,26159450,9000,9000,9000,9000,10
|
|
20230613,101100,26069450,9000,9000,9000,9000,0
|
|
20230613,101000,26069450,9000,9000,9000,9000,0
|
|
20230613,100900,26069450,9000,9000,9000,9000,0
|
|
20230613,100800,26069450,9000,9000,9000,9000,0
|
|
20230613,100700,26069450,9000,9000,9000,9000,0
|
|
20230613,100600,26069450,9000,8990,9000,8990,188
|
|
20230613,100500,24377480,8990,8990,8990,8990,0
|
|
20230613,100400,24377480,8990,8990,8990,8990,0
|
|
20230613,100300,24377480,8990,8990,8990,8990,3
|
|
20230613,100200,24350510,8990,8990,8990,8990,0
|
|
20230613,100100,24350510,8990,8990,8990,8990,0
|
|
20230613,100000,24350510,8990,8990,8990,8990,3
|
|
20230613,095900,24323540,8990,8990,8990,8990,0
|
|
20230613,095800,24323540,8990,8990,8990,8990,0
|
|
20230613,095700,24323540,8990,8980,8990,8980,139
|
|
20230613,095600,23073990,8990,9000,9000,8990,47
|
|
20230613,095500,22651210,9030,9010,9050,9010,689
|
|
20230613,095400,16425940,8970,8960,8970,8960,577
|
|
20230613,095300,11253130,8950,8950,8950,8950,0
|
|
20230613,095200,11253130,8950,8950,8950,8950,21
|
|
20230613,095100,11065180,8950,8950,8950,8950,0
|
|
20230613,095000,11065180,8950,8950,8950,8950,100
|
|
20230613,094900,10170180,8960,8960,8960,8960,100
|
|
20230613,094800,9274180,8960,8960,8960,8960,7
|
|
20230613,094700,9211460,8960,8960,8960,8960,10
|
|
20230613,094600,9121860,8960,8960,8960,8960,0
|
|
20230613,094500,9121860,8960,8960,8960,8960,20
|
|
20230613,094400,8942660,8960,8960,8960,8960,0
|
|
20230613,094300,8942660,8960,8960,8960,8960,3
|
|
20230613,094200,8915780,8960,8960,8960,8960,2
|
|
20230613,094100,8897860,8960,8960,8960,8960,6
|
|
20230613,094000,8844100,8960,8960,8960,8960,0
|
|
20230613,093900,8844100,8960,8960,8960,8960,60
|
|
20230613,093800,8306500,8960,8960,8960,8960,37
|
|
20230613,093700,7974980,8960,8960,8960,8960,27
|
|
20230613,093600,7733060,8950,8950,8950,8950,42
|
|
20230613,093500,7357160,8950,8950,8950,8950,0
|
|
20230613,093400,7357160,8950,8960,8960,8950,59
|
|
20230613,093300,6828790,8960,8960,8960,8960,0
|
|
20230613,093200,6828790,8960,8960,8960,8960,18
|
|
20230613,093100,6667510,8970,8960,8970,8960,48
|
|
20230613,093000,6237230,8970,8970,8970,8970,1
|
|
20230613,092900,6228260,8970,8970,8970,8970,37
|
|
20230613,092800,5896370,8970,8980,8980,8970,2
|
|
20230613,092700,5878420,8990,8980,8990,8980,15
|
|
20230613,092600,5743600,8980,8980,8980,8980,20
|
|
20230613,092500,5564000,8990,8990,8990,8990,2
|
|
20230613,092400,5546020,8990,8990,9000,8990,21
|
|
20230613,092300,5357220,8990,8990,8990,8990,66
|
|
20230613,092200,4763880,8990,8990,8990,8980,126
|
|
20230613,092100,3631260,8980,8980,8980,8980,1
|
|
20230613,092000,3622280,8980,8980,8980,8980,36
|
|
20230613,091900,3299000,8980,8980,8980,8980,0
|
|
20230613,091800,3299000,8980,8980,8980,8970,3
|
|
20230613,091700,3272070,8980,8980,8980,8980,75
|
|
20230613,091600,2598570,8980,8980,8980,8980,3
|
|
20230613,091500,2571630,8980,8970,8980,8960,135
|
|
20230613,091400,1361360,8970,8970,8970,8970,1
|
|
20230613,091300,1352390,8950,8950,8950,8950,0
|
|
20230613,091200,1352390,8950,8950,8950,8950,0
|
|
20230613,091100,1352390,8950,8950,8950,8950,24
|
|
20230613,091000,1137590,8950,8950,8950,8950,1
|
|
20230613,090900,1128640,8950,8950,8950,8950,0
|
|
20230613,090800,1128640,8950,8950,8950,8950,0
|
|
20230613,090700,1128640,8950,8950,8950,8950,33
|
|
20230613,090600,833290,8970,8970,8970,8970,0
|
|
20230613,090500,833290,8970,8990,8990,8970,28
|
|
20230613,090400,581780,8990,8990,8990,8990,13
|
|
20230613,090300,464910,8940,8940,8940,8940,0
|
|
20230613,090200,464910,8940,8940,8940,8940,0
|
|
20230613,090100,464910,8940,8950,8950,8940,42
|
|
20230613,090000,0,8940,8940,8940,8940,0
|