574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183100,131114930,9410,9410,9410,9410,33
|
|
20230615,183000,131114930,9410,9410,9410,9410,0
|
|
20230615,182900,131114930,9410,9410,9410,9410,0
|
|
20230615,182800,131114930,9410,9410,9410,9410,0
|
|
20230615,182700,131114930,9410,9410,9410,9410,0
|
|
20230615,182600,131114930,9410,9410,9410,9410,0
|
|
20230615,182500,131114930,9410,9410,9410,9410,0
|
|
20230615,182400,131114930,9410,9410,9410,9410,0
|
|
20230615,182300,131114930,9410,9410,9410,9410,0
|
|
20230615,182200,131114930,9410,9410,9410,9410,0
|
|
20230615,182100,131114930,9410,9410,9410,9410,0
|
|
20230615,182000,131114930,9410,9410,9410,9410,0
|
|
20230615,181900,131114930,9410,9410,9410,9410,0
|
|
20230615,181800,131114930,9410,9410,9410,9410,0
|
|
20230615,181700,131114930,9410,9410,9410,9410,0
|
|
20230615,181600,131114930,9410,9410,9410,9410,0
|
|
20230615,181500,131114930,9410,9410,9410,9410,0
|
|
20230615,181400,131114930,9410,9410,9410,9410,0
|
|
20230615,181300,131114930,9410,9410,9410,9410,0
|
|
20230615,181200,131114930,9410,9410,9410,9410,0
|
|
20230615,181100,131114930,9410,9410,9410,9410,0
|
|
20230615,181000,131114930,9410,9410,9410,9410,0
|
|
20230615,180900,131114930,9410,9410,9410,9410,0
|
|
20230615,180800,131114930,9410,9410,9410,9410,0
|
|
20230615,180700,131114930,9410,9410,9410,9410,0
|
|
20230615,180600,131114930,9410,9410,9410,9410,0
|
|
20230615,180500,131114930,9410,9410,9410,9410,0
|
|
20230615,180400,131114930,9410,9410,9410,9410,0
|
|
20230615,180300,131114930,9410,9410,9410,9410,0
|
|
20230615,180200,131114930,9410,9410,9410,9410,0
|
|
20230615,180100,131114930,9410,9410,9410,9410,33
|
|
20230615,180000,131114930,9410,9410,9410,9410,0
|
|
20230615,175900,131114930,9410,9410,9410,9410,0
|
|
20230615,175800,131114930,9410,9410,9410,9410,0
|
|
20230615,175700,131114930,9410,9410,9410,9410,0
|
|
20230615,175600,131114930,9410,9410,9410,9410,0
|
|
20230615,175500,131114930,9410,9410,9410,9410,0
|
|
20230615,175400,131114930,9410,9410,9410,9410,0
|
|
20230615,175300,131114930,9410,9410,9410,9410,0
|
|
20230615,175200,131114930,9410,9410,9410,9410,0
|
|
20230615,175100,131114930,9410,9410,9410,9410,0
|
|
20230615,175000,131114930,9410,9410,9410,9410,0
|
|
20230615,174900,131114930,9410,9410,9410,9410,0
|
|
20230615,174800,131114930,9410,9410,9410,9410,0
|
|
20230615,174700,131114930,9410,9410,9410,9410,0
|
|
20230615,174600,131114930,9410,9410,9410,9410,0
|
|
20230615,174500,131114930,9410,9410,9410,9410,0
|
|
20230615,174400,131114930,9410,9410,9410,9410,0
|
|
20230615,174300,131114930,9410,9410,9410,9410,0
|
|
20230615,174200,131114930,9410,9410,9410,9410,0
|
|
20230615,174100,131114930,9410,9410,9410,9410,0
|
|
20230615,174000,131114930,9410,9410,9410,9410,0
|
|
20230615,173900,131114930,9410,9410,9410,9410,0
|
|
20230615,173800,131114930,9410,9410,9410,9410,0
|
|
20230615,173700,131114930,9410,9410,9410,9410,0
|
|
20230615,173600,131114930,9410,9410,9410,9410,0
|
|
20230615,173500,131114930,9410,9410,9410,9410,0
|
|
20230615,173400,131114930,9410,9410,9410,9410,0
|
|
20230615,173300,131114930,9410,9410,9410,9410,0
|
|
20230615,173200,131114930,9410,9410,9410,9410,0
|
|
20230615,173100,131114930,9410,9410,9410,9410,33
|
|
20230615,173000,131114930,9410,9410,9410,9410,0
|
|
20230615,172900,131114930,9410,9410,9410,9410,0
|
|
20230615,172800,131114930,9410,9410,9410,9410,0
|
|
20230615,172700,131114930,9410,9410,9410,9410,0
|
|
20230615,172600,131114930,9410,9410,9410,9410,0
|
|
20230615,172500,131114930,9410,9410,9410,9410,0
|
|
20230615,172400,131114930,9410,9410,9410,9410,0
|
|
20230615,172300,131114930,9410,9410,9410,9410,0
|
|
20230615,172200,131114930,9410,9410,9410,9410,0
|
|
20230615,172100,131114930,9410,9410,9410,9410,0
|
|
20230615,172000,131114930,9410,9410,9410,9410,0
|
|
20230615,171900,131114930,9410,9410,9410,9410,0
|
|
20230615,171800,131114930,9410,9410,9410,9410,0
|
|
20230615,171700,131114930,9410,9410,9410,9410,0
|
|
20230615,171600,131114930,9410,9410,9410,9410,0
|
|
20230615,171500,131114930,9410,9410,9410,9410,0
|
|
20230615,171400,131114930,9410,9410,9410,9410,0
|
|
20230615,171300,131114930,9410,9410,9410,9410,0
|
|
20230615,171200,131114930,9410,9410,9410,9410,0
|
|
20230615,171100,131114930,9410,9410,9410,9410,0
|
|
20230615,171000,131114930,9410,9410,9410,9410,0
|
|
20230615,170900,131114930,9410,9410,9410,9410,0
|
|
20230615,170800,131114930,9410,9410,9410,9410,0
|
|
20230615,170700,131114930,9410,9410,9410,9410,0
|
|
20230615,170600,131114930,9410,9410,9410,9410,0
|
|
20230615,170500,131114930,9410,9410,9410,9410,0
|
|
20230615,170400,131114930,9410,9410,9410,9410,0
|
|
20230615,170300,131114930,9410,9410,9410,9410,0
|
|
20230615,170200,131114930,9410,9410,9410,9410,0
|
|
20230615,170100,131114930,9410,9410,9410,9410,33
|
|
20230615,170000,131114930,9410,9410,9410,9410,0
|
|
20230615,165900,131114930,9410,9410,9410,9410,0
|
|
20230615,165800,131114930,9410,9410,9410,9410,0
|
|
20230615,165700,131114930,9410,9410,9410,9410,0
|
|
20230615,165600,131114930,9410,9410,9410,9410,0
|
|
20230615,165500,131114930,9410,9410,9410,9410,0
|
|
20230615,165400,131114930,9410,9410,9410,9410,0
|
|
20230615,165300,131114930,9410,9410,9410,9410,0
|
|
20230615,165200,131114930,9410,9410,9410,9410,0
|
|
20230615,165100,131114930,9410,9410,9410,9410,0
|
|
20230615,165000,131114930,9410,9410,9410,9410,0
|
|
20230615,164900,131114930,9410,9410,9410,9410,0
|
|
20230615,164800,131114930,9410,9410,9410,9410,0
|
|
20230615,164700,131114930,9410,9410,9410,9410,0
|
|
20230615,164600,131114930,9410,9410,9410,9410,0
|
|
20230615,164500,131114930,9410,9410,9410,9410,0
|
|
20230615,164400,131114930,9410,9410,9410,9410,0
|
|
20230615,164300,131114930,9410,9410,9410,9410,0
|
|
20230615,164200,131114930,9410,9410,9410,9410,0
|
|
20230615,164100,131114930,9410,9410,9410,9410,0
|
|
20230615,164000,131114930,9410,9410,9410,9410,0
|
|
20230615,163900,131114930,9410,9410,9410,9410,0
|
|
20230615,163800,131114930,9410,9410,9410,9410,0
|
|
20230615,163700,131114930,9410,9410,9410,9410,0
|
|
20230615,163600,131114930,9410,9410,9410,9410,0
|
|
20230615,163500,131114930,9410,9410,9410,9410,0
|
|
20230615,163400,131114930,9410,9410,9410,9410,0
|
|
20230615,163300,131114930,9410,9410,9410,9410,0
|
|
20230615,163200,131114930,9410,9410,9410,9410,0
|
|
20230615,163100,131114930,9410,9410,9410,9410,33
|
|
20230615,163000,131114930,9410,9410,9410,9410,0
|
|
20230615,162900,131114930,9410,9410,9410,9410,0
|
|
20230615,162800,131114930,9410,9410,9410,9410,0
|
|
20230615,162700,131114930,9410,9410,9410,9410,0
|
|
20230615,162600,131114930,9410,9410,9410,9410,0
|
|
20230615,162500,131114930,9410,9410,9410,9410,0
|
|
20230615,162400,131114930,9410,9410,9410,9410,0
|
|
20230615,162300,131114930,9410,9410,9410,9410,0
|
|
20230615,162200,131114930,9410,9410,9410,9410,0
|
|
20230615,162100,131114930,9410,9410,9410,9410,0
|
|
20230615,162000,131114930,9410,9410,9410,9410,0
|
|
20230615,161900,131114930,9410,9410,9410,9410,0
|
|
20230615,161800,131114930,9410,9410,9410,9410,0
|
|
20230615,161700,131114930,9410,9410,9410,9410,0
|
|
20230615,161600,131114930,9410,9410,9410,9410,0
|
|
20230615,161500,131114930,9410,9410,9410,9410,0
|
|
20230615,161400,131114930,9410,9410,9410,9410,0
|
|
20230615,161300,131114930,9410,9410,9410,9410,0
|
|
20230615,161200,131114930,9410,9410,9410,9410,0
|
|
20230615,161100,131114930,9410,9410,9410,9410,0
|
|
20230615,161000,131114930,9410,9410,9410,9410,0
|
|
20230615,160900,131114930,9410,9410,9410,9410,0
|
|
20230615,160800,131114930,9410,9410,9410,9410,0
|
|
20230615,160700,131114930,9410,9410,9410,9410,0
|
|
20230615,160600,131114930,9410,9410,9410,9410,0
|
|
20230615,160500,131114930,9410,9410,9410,9410,0
|
|
20230615,160400,131114930,9410,9410,9410,9410,0
|
|
20230615,160300,131114930,9410,9410,9410,9410,0
|
|
20230615,160200,131114930,9410,9410,9410,9410,0
|
|
20230615,160100,131114930,9410,9410,9410,9410,33
|
|
20230615,160000,131114930,9410,9410,9410,9410,0
|
|
20230615,155900,131114930,9410,9410,9410,9410,0
|
|
20230615,155800,131114930,9410,9410,9410,9410,0
|
|
20230615,155700,131114930,9410,9410,9410,9410,0
|
|
20230615,155600,131114930,9410,9410,9410,9410,0
|
|
20230615,155500,131114930,9410,9410,9410,9410,0
|
|
20230615,155400,131114930,9410,9410,9410,9410,0
|
|
20230615,155300,131114930,9410,9410,9410,9410,0
|
|
20230615,155200,131114930,9410,9410,9410,9410,0
|
|
20230615,155100,131114930,9410,9410,9410,9410,0
|
|
20230615,155000,131114930,9410,9410,9410,9410,0
|
|
20230615,154900,131114930,9410,9410,9410,9410,0
|
|
20230615,154800,131114930,9410,9410,9410,9410,0
|
|
20230615,154700,131114930,9410,9410,9410,9410,0
|
|
20230615,154600,131114930,9410,9410,9410,9410,0
|
|
20230615,154500,131114930,9410,9410,9410,9410,0
|
|
20230615,154400,131114930,9410,9410,9410,9410,0
|
|
20230615,154300,131114930,9410,9410,9410,9410,0
|
|
20230615,154200,131114930,9410,9410,9410,9410,0
|
|
20230615,154100,131114930,9410,9410,9410,9410,0
|
|
20230615,154000,131114930,9410,9410,9410,9410,0
|
|
20230615,153900,131114930,9410,9410,9410,9410,0
|
|
20230615,153800,131114930,9410,9410,9410,9410,0
|
|
20230615,153700,131114930,9410,9410,9410,9410,0
|
|
20230615,153600,131114930,9410,9410,9410,9410,0
|
|
20230615,153500,131114930,9410,9410,9410,9410,0
|
|
20230615,153400,131114930,9410,9410,9410,9410,0
|
|
20230615,153300,131114930,9410,9410,9410,9410,0
|
|
20230615,153200,131114930,9410,9410,9410,9410,0
|
|
20230615,153100,131114930,9410,9410,9410,9410,33
|
|
20230615,153000,131114930,9410,9410,9410,9410,33
|
|
20230615,152900,130804400,9410,9410,9410,9410,0
|
|
20230615,152800,130804400,9410,9410,9410,9410,0
|
|
20230615,152700,130804400,9410,9410,9410,9410,0
|
|
20230615,152600,130804400,9410,9410,9410,9410,0
|
|
20230615,152500,130804400,9410,9410,9410,9410,0
|
|
20230615,152400,130804400,9410,9410,9410,9410,0
|
|
20230615,152300,130804400,9410,9410,9410,9410,0
|
|
20230615,152200,130804400,9410,9410,9410,9410,0
|
|
20230615,152100,130804400,9410,9410,9410,9410,0
|
|
20230615,152000,130804400,9410,9410,9410,9410,0
|
|
20230615,151900,130804400,9410,9410,9410,9410,22
|
|
20230615,151800,130597380,9410,9410,9410,9410,0
|
|
20230615,151700,130597380,9410,9410,9410,9410,0
|
|
20230615,151600,130597380,9410,9410,9410,9410,0
|
|
20230615,151500,130597380,9410,9410,9410,9410,0
|
|
20230615,151400,130597380,9410,9410,9410,9410,19
|
|
20230615,151300,130418590,9410,9410,9410,9410,0
|
|
20230615,151200,130418590,9410,9410,9410,9410,0
|
|
20230615,151100,130418590,9410,9410,9410,9410,5
|
|
20230615,151000,130371540,9410,9400,9410,9400,25
|
|
20230615,150900,130136300,9410,9410,9410,9410,0
|
|
20230615,150800,130136300,9410,9410,9410,9410,0
|
|
20230615,150700,130136300,9410,9410,9410,9410,15
|
|
20230615,150600,129995150,9410,9410,9410,9410,0
|
|
20230615,150500,129995150,9410,9410,9410,9410,0
|
|
20230615,150400,129995150,9410,9410,9410,9410,0
|
|
20230615,150300,129995150,9410,9410,9410,9410,0
|
|
20230615,150200,129995150,9410,9410,9410,9410,1
|
|
20230615,150100,129985740,9410,9410,9410,9410,20
|
|
20230615,150000,129797540,9390,9390,9390,9390,0
|
|
20230615,145900,129797540,9390,9390,9390,9390,0
|
|
20230615,145800,129797540,9390,9390,9390,9390,4
|
|
20230615,145700,129759980,9390,9390,9390,9390,3
|
|
20230615,145600,129731810,9390,9400,9400,9390,104
|
|
20230615,145500,128754240,9400,9400,9400,9400,0
|
|
20230615,145400,128754240,9400,9400,9400,9400,0
|
|
20230615,145300,128754240,9400,9400,9400,9400,0
|
|
20230615,145200,128754240,9400,9400,9400,9400,0
|
|
20230615,145100,128754240,9400,9400,9400,9400,0
|
|
20230615,145000,128754240,9400,9400,9400,9400,0
|
|
20230615,144900,128754240,9400,9400,9400,9400,0
|
|
20230615,144800,128754240,9400,9400,9400,9400,0
|
|
20230615,144700,128754240,9400,9400,9400,9400,0
|
|
20230615,144600,128754240,9400,9400,9400,9400,10
|
|
20230615,144500,128660240,9390,9390,9390,9390,0
|
|
20230615,144400,128660240,9390,9390,9390,9390,0
|
|
20230615,144300,128660240,9390,9390,9390,9390,0
|
|
20230615,144200,128660240,9390,9390,9390,9390,23
|
|
20230615,144100,128444270,9390,9380,9390,9380,51
|
|
20230615,144000,127965710,9420,9420,9420,9420,0
|
|
20230615,143900,127965710,9420,9420,9420,9420,0
|
|
20230615,143800,127965710,9420,9420,9420,9420,0
|
|
20230615,143700,127965710,9420,9420,9420,9420,0
|
|
20230615,143600,127965710,9420,9400,9420,9400,53
|
|
20230615,143500,127466470,9410,9410,9410,9410,0
|
|
20230615,143400,127466470,9410,9410,9410,9410,0
|
|
20230615,143300,127466470,9410,9410,9410,9410,0
|
|
20230615,143200,127466470,9410,9370,9410,9370,2621
|
|
20230615,143100,102875780,9370,9370,9370,9370,1
|
|
20230615,143000,102866410,9370,9370,9370,9370,2
|
|
20230615,142900,102847670,9370,9370,9370,9370,0
|
|
20230615,142800,102847670,9370,9370,9370,9370,0
|
|
20230615,142700,102847670,9370,9370,9370,9370,4
|
|
20230615,142600,102810190,9370,9370,9370,9370,0
|
|
20230615,142500,102810190,9370,9370,9370,9370,12
|
|
20230615,142400,102697750,9370,9370,9370,9370,36
|
|
20230615,142300,102360430,9370,9360,9370,9360,36
|
|
20230615,142200,102023120,9350,9380,9380,9350,961
|
|
20230615,142100,93030040,9390,9390,9390,9390,0
|
|
20230615,142000,93030040,9390,9390,9390,9390,0
|
|
20230615,141900,93030040,9390,9430,9430,9390,144
|
|
20230615,141800,91677000,9400,9400,9400,9400,0
|
|
20230615,141700,91677000,9400,9400,9400,9380,488
|
|
20230615,141600,87090700,9380,9380,9380,9380,1
|
|
20230615,141500,87081320,9390,9390,9390,9390,0
|
|
20230615,141400,87081320,9390,9390,9390,9390,0
|
|
20230615,141300,87081320,9390,9390,9390,9390,0
|
|
20230615,141200,87081320,9390,9390,9390,9390,0
|
|
20230615,141100,87081320,9390,9390,9390,9390,32
|
|
20230615,141000,86780840,9390,9390,9390,9390,0
|
|
20230615,140900,86780840,9390,9390,9390,9390,2
|
|
20230615,140800,86762060,9380,9380,9380,9380,0
|
|
20230615,140700,86762060,9380,9380,9380,9380,0
|
|
20230615,140600,86762060,9380,9380,9380,9380,0
|
|
20230615,140500,86762060,9380,9380,9380,9380,0
|
|
20230615,140400,86762060,9380,9380,9380,9380,0
|
|
20230615,140300,86762060,9380,9380,9380,9380,62
|
|
20230615,140200,86180500,9380,9380,9380,9380,0
|
|
20230615,140100,86180500,9380,9380,9380,9380,0
|
|
20230615,140000,86180500,9380,9380,9380,9380,0
|
|
20230615,135900,86180500,9380,9380,9380,9380,0
|
|
20230615,135800,86180500,9380,9380,9380,9380,0
|
|
20230615,135700,86180500,9380,9380,9380,9380,5
|
|
20230615,135600,86133600,9380,9380,9380,9380,0
|
|
20230615,135500,86133600,9380,9380,9380,9380,0
|
|
20230615,135400,86133600,9380,9380,9380,9380,0
|
|
20230615,135300,86133600,9380,9380,9380,9380,0
|
|
20230615,135200,86133600,9380,9380,9380,9380,0
|
|
20230615,135100,86133600,9380,9380,9380,9380,0
|
|
20230615,135000,86133600,9380,9380,9380,9380,287
|
|
20230615,134900,83441540,9370,9370,9370,9370,201
|
|
20230615,134800,81558170,9360,9360,9360,9360,0
|
|
20230615,134700,81558170,9360,9360,9360,9360,0
|
|
20230615,134600,81558170,9360,9360,9360,9360,0
|
|
20230615,134500,81558170,9360,9360,9360,9360,0
|
|
20230615,134400,81558170,9360,9370,9370,9360,517
|
|
20230615,134300,76716670,9370,9370,9370,9370,0
|
|
20230615,134200,76716670,9370,9370,9370,9370,0
|
|
20230615,134100,76716670,9370,9370,9370,9370,0
|
|
20230615,134000,76716670,9370,9370,9370,9370,0
|
|
20230615,133900,76716670,9370,9370,9370,9370,265
|
|
20230615,133800,74233620,9400,9400,9400,9400,10
|
|
20230615,133700,74139620,9370,9370,9370,9370,0
|
|
20230615,133600,74139620,9370,9370,9370,9370,0
|
|
20230615,133500,74139620,9370,9370,9370,9370,0
|
|
20230615,133400,74139620,9370,9370,9370,9370,30
|
|
20230615,133300,73858520,9380,9390,9390,9380,20
|
|
20230615,133200,73670870,9390,9390,9390,9390,0
|
|
20230615,133100,73670870,9390,9390,9390,9390,0
|
|
20230615,133000,73670870,9390,9390,9390,9390,0
|
|
20230615,132900,73670870,9390,9390,9390,9390,0
|
|
20230615,132800,73670870,9390,9390,9390,9390,0
|
|
20230615,132700,73670870,9390,9390,9390,9390,0
|
|
20230615,132600,73670870,9390,9390,9390,9390,0
|
|
20230615,132500,73670870,9390,9390,9390,9390,0
|
|
20230615,132400,73670870,9390,9390,9390,9390,0
|
|
20230615,132300,73670870,9390,9390,9390,9390,952
|
|
20230615,132200,64731590,9400,9400,9400,9400,3
|
|
20230615,132100,64703390,9400,9400,9400,9400,1
|
|
20230615,132000,64693990,9400,9400,9400,9400,1
|
|
20230615,131900,64684590,9400,9400,9400,9400,0
|
|
20230615,131800,64684590,9400,9400,9400,9400,0
|
|
20230615,131700,64684590,9400,9400,9400,9400,0
|
|
20230615,131600,64684590,9400,9400,9400,9400,0
|
|
20230615,131500,64684590,9400,9400,9400,9400,0
|
|
20230615,131400,64684590,9400,9400,9400,9400,1
|
|
20230615,131300,64675190,9390,9390,9390,9390,0
|
|
20230615,131200,64675190,9390,9390,9390,9390,0
|
|
20230615,131100,64675190,9390,9390,9390,9390,0
|
|
20230615,131000,64675190,9390,9390,9390,9390,0
|
|
20230615,130900,64675190,9390,9390,9390,9390,124
|
|
20230615,130800,63510830,9390,9390,9390,9390,0
|
|
20230615,130700,63510830,9390,9390,9390,9390,0
|
|
20230615,130600,63510830,9390,9390,9390,9390,0
|
|
20230615,130500,63510830,9390,9390,9390,9390,0
|
|
20230615,130400,63510830,9390,9390,9390,9390,0
|
|
20230615,130300,63510830,9390,9390,9390,9390,0
|
|
20230615,130200,63510830,9390,9390,9390,9390,0
|
|
20230615,130100,63510830,9390,9390,9390,9390,0
|
|
20230615,130000,63510830,9390,9390,9390,9390,0
|
|
20230615,125900,63510830,9390,9390,9390,9390,0
|
|
20230615,125800,63510830,9390,9390,9390,9390,0
|
|
20230615,125700,63510830,9390,9390,9390,9390,0
|
|
20230615,125600,63510830,9390,9390,9390,9390,0
|
|
20230615,125500,63510830,9390,9390,9390,9390,0
|
|
20230615,125400,63510830,9390,9390,9390,9390,0
|
|
20230615,125300,63510830,9390,9390,9390,9390,0
|
|
20230615,125200,63510830,9390,9390,9390,9390,0
|
|
20230615,125100,63510830,9390,9390,9390,9390,0
|
|
20230615,125000,63510830,9390,9390,9390,9390,0
|
|
20230615,124900,63510830,9390,9390,9390,9390,0
|
|
20230615,124800,63510830,9390,9390,9390,9390,36
|
|
20230615,124700,63172790,9390,9390,9390,9390,0
|
|
20230615,124600,63172790,9390,9390,9390,9390,0
|
|
20230615,124500,63172790,9390,9390,9390,9390,1
|
|
20230615,124400,63163400,9380,9380,9380,9380,0
|
|
20230615,124300,63163400,9380,9380,9380,9380,0
|
|
20230615,124200,63163400,9380,9380,9380,9380,0
|
|
20230615,124100,63163400,9380,9380,9380,9380,0
|
|
20230615,124000,63163400,9380,9380,9380,9380,0
|
|
20230615,123900,63163400,9380,9380,9380,9380,0
|
|
20230615,123800,63163400,9380,9380,9380,9380,0
|
|
20230615,123700,63163400,9380,9380,9380,9380,0
|
|
20230615,123600,63163400,9380,9380,9380,9380,0
|
|
20230615,123500,63163400,9380,9380,9380,9380,0
|
|
20230615,123400,63163400,9380,9380,9380,9380,0
|
|
20230615,123300,63163400,9380,9380,9380,9380,0
|
|
20230615,123200,63163400,9380,9380,9380,9380,0
|
|
20230615,123100,63163400,9380,9380,9380,9380,0
|
|
20230615,123000,63163400,9380,9380,9380,9380,0
|
|
20230615,122900,63163400,9380,9380,9380,9380,0
|
|
20230615,122800,63163400,9380,9380,9380,9380,0
|
|
20230615,122700,63163400,9380,9380,9380,9380,0
|
|
20230615,122600,63163400,9380,9380,9380,9380,0
|
|
20230615,122500,63163400,9380,9380,9380,9380,14
|
|
20230615,122400,63032080,9390,9390,9390,9390,0
|
|
20230615,122300,63032080,9390,9390,9390,9390,0
|
|
20230615,122200,63032080,9390,9390,9390,9390,0
|
|
20230615,122100,63032080,9390,9390,9390,9390,0
|
|
20230615,122000,63032080,9390,9390,9390,9390,0
|
|
20230615,121900,63032080,9390,9390,9390,9390,0
|
|
20230615,121800,63032080,9390,9390,9390,9390,0
|
|
20230615,121700,63032080,9390,9390,9390,9390,0
|
|
20230615,121600,63032080,9390,9390,9390,9390,0
|
|
20230615,121500,63032080,9390,9390,9390,9390,0
|
|
20230615,121400,63032080,9390,9390,9390,9390,0
|
|
20230615,121300,63032080,9390,9390,9390,9390,0
|
|
20230615,121200,63032080,9390,9390,9390,9390,0
|
|
20230615,121100,63032080,9390,9390,9390,9390,0
|
|
20230615,121000,63032080,9390,9390,9390,9390,0
|
|
20230615,120900,63032080,9390,9390,9390,9390,0
|
|
20230615,120800,63032080,9390,9390,9390,9390,0
|
|
20230615,120700,63032080,9390,9390,9390,9390,0
|
|
20230615,120600,63032080,9390,9390,9390,9390,1
|
|
20230615,120500,63022690,9390,9390,9390,9390,0
|
|
20230615,120400,63022690,9390,9390,9390,9390,0
|
|
20230615,120300,63022690,9390,9390,9390,9390,0
|
|
20230615,120200,63022690,9390,9390,9390,9390,0
|
|
20230615,120100,63022690,9390,9390,9390,9390,0
|
|
20230615,120000,63022690,9390,9390,9390,9390,1
|
|
20230615,115900,63013300,9390,9390,9390,9390,0
|
|
20230615,115800,63013300,9390,9390,9390,9390,0
|
|
20230615,115700,63013300,9390,9390,9390,9390,0
|
|
20230615,115600,63013300,9390,9390,9390,9390,0
|
|
20230615,115500,63013300,9390,9390,9390,9390,0
|
|
20230615,115400,63013300,9390,9390,9390,9390,0
|
|
20230615,115300,63013300,9390,9390,9390,9390,0
|
|
20230615,115200,63013300,9390,9390,9390,9390,10
|
|
20230615,115100,62919400,9370,9370,9370,9370,0
|
|
20230615,115000,62919400,9370,9370,9370,9370,0
|
|
20230615,114900,62919400,9370,9370,9370,9370,0
|
|
20230615,114800,62919400,9370,9370,9370,9370,0
|
|
20230615,114700,62919400,9370,9370,9370,9370,1
|
|
20230615,114600,62910030,9370,9370,9370,9370,0
|
|
20230615,114500,62910030,9370,9370,9370,9370,0
|
|
20230615,114400,62910030,9370,9370,9370,9370,0
|
|
20230615,114300,62910030,9370,9370,9370,9370,0
|
|
20230615,114200,62910030,9370,9370,9370,9370,0
|
|
20230615,114100,62910030,9370,9370,9370,9370,0
|
|
20230615,114000,62910030,9370,9380,9380,9370,85
|
|
20230615,113900,62112830,9390,9390,9390,9390,0
|
|
20230615,113800,62112830,9390,9390,9390,9390,1
|
|
20230615,113700,62103440,9390,9390,9390,9390,0
|
|
20230615,113600,62103440,9390,9390,9390,9390,0
|
|
20230615,113500,62103440,9390,9390,9390,9390,0
|
|
20230615,113400,62103440,9390,9390,9390,9390,0
|
|
20230615,113300,62103440,9390,9390,9390,9390,0
|
|
20230615,113200,62103440,9390,9390,9390,9390,0
|
|
20230615,113100,62103440,9390,9390,9390,9390,0
|
|
20230615,113000,62103440,9390,9390,9390,9390,0
|
|
20230615,112900,62103440,9390,9390,9390,9390,0
|
|
20230615,112800,62103440,9390,9390,9390,9390,0
|
|
20230615,112700,62103440,9390,9390,9390,9390,0
|
|
20230615,112600,62103440,9390,9390,9390,9390,0
|
|
20230615,112500,62103440,9390,9390,9390,9390,0
|
|
20230615,112400,62103440,9390,9390,9390,9390,0
|
|
20230615,112300,62103440,9390,9390,9390,9390,0
|
|
20230615,112200,62103440,9390,9390,9390,9390,0
|
|
20230615,112100,62103440,9390,9390,9390,9390,0
|
|
20230615,112000,62103440,9390,9390,9390,9390,0
|
|
20230615,111900,62103440,9390,9390,9390,9390,0
|
|
20230615,111800,62103440,9390,9390,9390,9390,0
|
|
20230615,111700,62103440,9390,9390,9390,9390,0
|
|
20230615,111600,62103440,9390,9390,9390,9390,0
|
|
20230615,111500,62103440,9390,9390,9390,9390,0
|
|
20230615,111400,62103440,9390,9390,9390,9390,0
|
|
20230615,111300,62103440,9390,9390,9390,9390,0
|
|
20230615,111200,62103440,9390,9370,9390,9370,21
|
|
20230615,111100,61906470,9370,9370,9370,9370,0
|
|
20230615,111000,61906470,9370,9370,9370,9370,0
|
|
20230615,110900,61906470,9370,9370,9370,9370,0
|
|
20230615,110800,61906470,9370,9370,9370,9370,0
|
|
20230615,110700,61906470,9370,9390,9390,9370,690
|
|
20230615,110600,55430750,9400,9400,9400,9400,0
|
|
20230615,110500,55430750,9400,9400,9400,9400,0
|
|
20230615,110400,55430750,9400,9400,9400,9400,0
|
|
20230615,110300,55430750,9400,9400,9400,9400,0
|
|
20230615,110200,55430750,9400,9400,9400,9400,1
|
|
20230615,110100,55421350,9400,9400,9400,9400,0
|
|
20230615,110000,55421350,9400,9400,9400,9400,1
|
|
20230615,105900,55411950,9420,9420,9420,9420,0
|
|
20230615,105800,55411950,9420,9420,9420,9420,0
|
|
20230615,105700,55411950,9420,9420,9420,9420,0
|
|
20230615,105600,55411950,9420,9420,9420,9420,0
|
|
20230615,105500,55411950,9420,9460,9460,9420,533
|
|
20230615,105400,50391010,9420,9420,9420,9420,500
|
|
20230615,105300,45681010,9420,9420,9420,9420,0
|
|
20230615,105200,45681010,9420,9420,9420,9420,1
|
|
20230615,105100,45671590,9420,9390,9420,9390,64
|
|
20230615,105000,45070600,9420,9420,9420,9420,1
|
|
20230615,104900,45061180,9390,9400,9400,9390,317
|
|
20230615,104800,42083520,9410,9410,9410,9410,2
|
|
20230615,104700,42064700,9400,9400,9400,9400,0
|
|
20230615,104600,42064700,9400,9400,9400,9400,0
|
|
20230615,104500,42064700,9400,9400,9420,9400,29
|
|
20230615,104400,41792060,9410,9410,9410,9410,0
|
|
20230615,104300,41792060,9410,9410,9410,9410,0
|
|
20230615,104200,41792060,9410,9410,9410,9410,0
|
|
20230615,104100,41792060,9410,9410,9410,9410,0
|
|
20230615,104000,41792060,9410,9410,9410,9410,78
|
|
20230615,103900,41058080,9410,9410,9410,9410,0
|
|
20230615,103800,41058080,9410,9410,9410,9410,0
|
|
20230615,103700,41058080,9410,9410,9410,9410,21
|
|
20230615,103600,40860470,9410,9410,9410,9410,0
|
|
20230615,103500,40860470,9410,9410,9410,9410,0
|
|
20230615,103400,40860470,9410,9410,9410,9410,0
|
|
20230615,103300,40860470,9410,9420,9420,9410,2
|
|
20230615,103200,40841640,9420,9420,9420,9420,1
|
|
20230615,103100,40832220,9420,9420,9420,9420,0
|
|
20230615,103000,40832220,9420,9420,9420,9420,0
|
|
20230615,102900,40832220,9420,9420,9420,9420,1
|
|
20230615,102800,40822800,9420,9420,9420,9420,0
|
|
20230615,102700,40822800,9420,9420,9420,9420,0
|
|
20230615,102600,40822800,9420,9420,9420,9420,0
|
|
20230615,102500,40822800,9420,9420,9420,9420,4
|
|
20230615,102400,40785120,9410,9410,9410,9410,0
|
|
20230615,102300,40785120,9410,9410,9410,9410,0
|
|
20230615,102200,40785120,9410,9410,9410,9410,0
|
|
20230615,102100,40785120,9410,9410,9410,9410,1
|
|
20230615,102000,40775710,9410,9410,9410,9410,0
|
|
20230615,101900,40775710,9410,9410,9410,9410,0
|
|
20230615,101800,40775710,9410,9440,9440,9410,206
|
|
20230615,101700,38835720,9460,9460,9460,9460,1
|
|
20230615,101600,38826260,9460,9460,9460,9460,1
|
|
20230615,101500,38816800,9460,9460,9460,9460,10
|
|
20230615,101400,38722200,9440,9440,9440,9440,110
|
|
20230615,101300,37683800,9430,9430,9430,9430,0
|
|
20230615,101200,37683800,9430,9430,9430,9430,0
|
|
20230615,101100,37683800,9430,9430,9430,9430,0
|
|
20230615,101000,37683800,9430,9430,9430,9430,8
|
|
20230615,100900,37608360,9430,9430,9430,9430,0
|
|
20230615,100800,37608360,9430,9430,9430,9430,106
|
|
20230615,100700,36608780,9420,9420,9420,9420,0
|
|
20230615,100600,36608780,9420,9420,9420,9420,0
|
|
20230615,100500,36608780,9420,9420,9420,9420,0
|
|
20230615,100400,36608780,9420,9420,9420,9420,0
|
|
20230615,100300,36608780,9420,9410,9420,9410,733
|
|
20230615,100200,29710910,9400,9400,9400,9400,3
|
|
20230615,100100,29682710,9410,9410,9410,9400,1151
|
|
20230615,100000,18862000,9400,9400,9400,9400,0
|
|
20230615,095900,18862000,9400,9400,9400,9400,0
|
|
20230615,095800,18862000,9400,9400,9400,9400,0
|
|
20230615,095700,18862000,9400,9400,9400,9400,0
|
|
20230615,095600,18862000,9400,9400,9400,9400,0
|
|
20230615,095500,18862000,9400,9400,9400,9400,0
|
|
20230615,095400,18862000,9400,9400,9400,9400,0
|
|
20230615,095300,18862000,9400,9400,9400,9400,0
|
|
20230615,095200,18862000,9400,9400,9400,9400,0
|
|
20230615,095100,18862000,9400,9400,9400,9400,0
|
|
20230615,095000,18862000,9400,9410,9410,9400,23
|
|
20230615,094900,18645760,9410,9420,9420,9410,163
|
|
20230615,094800,17111140,9420,9440,9440,9420,135
|
|
20230615,094700,15837980,9430,9430,9430,9430,0
|
|
20230615,094600,15837980,9430,9430,9430,9430,0
|
|
20230615,094500,15837980,9430,9430,9430,9430,0
|
|
20230615,094400,15837980,9430,9430,9430,9430,0
|
|
20230615,094300,15837980,9430,9430,9430,9430,6
|
|
20230615,094200,15781400,9430,9430,9430,9430,0
|
|
20230615,094100,15781400,9430,9430,9430,9430,0
|
|
20230615,094000,15781400,9430,9430,9430,9430,284
|
|
20230615,093900,13103280,9430,9430,9430,9430,506
|
|
20230615,093800,8331700,9430,9430,9430,9430,0
|
|
20230615,093700,8331700,9430,9430,9430,9430,0
|
|
20230615,093600,8331700,9430,9430,9430,9430,0
|
|
20230615,093500,8331700,9430,9430,9430,9430,1
|
|
20230615,093400,8322270,9420,9420,9420,9420,0
|
|
20230615,093300,8322270,9420,9420,9420,9420,25
|
|
20230615,093200,8086770,9420,9420,9420,9420,18
|
|
20230615,093100,7917210,9420,9420,9420,9420,6
|
|
20230615,093000,7860690,9420,9420,9420,9420,2
|
|
20230615,092900,7841850,9410,9410,9410,9410,230
|
|
20230615,092800,5677550,9410,9410,9410,9410,19
|
|
20230615,092700,5498760,9410,9420,9420,9410,133
|
|
20230615,092600,4247190,9420,9420,9420,9420,0
|
|
20230615,092500,4247190,9420,9420,9420,9420,0
|
|
20230615,092400,4247190,9420,9420,9420,9420,0
|
|
20230615,092300,4247190,9420,9420,9420,9420,0
|
|
20230615,092200,4247190,9420,9420,9420,9420,143
|
|
20230615,092100,2900130,9440,9440,9440,9440,0
|
|
20230615,092000,2900130,9440,9440,9440,9440,0
|
|
20230615,091900,2900130,9440,9440,9440,9440,0
|
|
20230615,091800,2900130,9440,9440,9440,9420,73
|
|
20230615,091700,2212330,9410,9410,9410,9410,0
|
|
20230615,091600,2212330,9410,9410,9410,9410,0
|
|
20230615,091500,2212330,9410,9410,9410,9410,0
|
|
20230615,091400,2212330,9410,9410,9410,9410,0
|
|
20230615,091300,2212330,9410,9410,9410,9410,0
|
|
20230615,091200,2212330,9410,9420,9420,9410,21
|
|
20230615,091100,2014710,9430,9430,9430,9430,0
|
|
20230615,091000,2014710,9430,9430,9430,9430,0
|
|
20230615,090900,2014710,9430,9430,9430,9430,0
|
|
20230615,090800,2014710,9430,9430,9430,9430,0
|
|
20230615,090700,2014710,9430,9430,9430,9430,0
|
|
20230615,090600,2014710,9430,9430,9430,9430,0
|
|
20230615,090500,2014710,9430,9430,9430,9430,2
|
|
20230615,090400,1995850,9400,9400,9400,9400,0
|
|
20230615,090300,1995850,9400,9430,9430,9400,101
|
|
20230615,090200,1045660,9460,9460,9460,9460,0
|
|
20230615,090100,1045660,9460,9460,9460,9460,0
|
|
20230615,090000,1045660,9460,9420,9460,9420,111
|