698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203500,104077250,9410,9410,9410,9410,11
|
|
20230619,203400,104077250,9410,9410,9410,9410,0
|
|
20230619,203300,104077250,9410,9410,9410,9410,0
|
|
20230619,203200,104077250,9410,9410,9410,9410,0
|
|
20230619,203100,104077250,9410,9410,9410,9410,0
|
|
20230619,203000,104077250,9410,9410,9410,9410,0
|
|
20230619,202900,104077250,9410,9410,9410,9410,0
|
|
20230619,202800,104077250,9410,9410,9410,9410,0
|
|
20230619,202700,104077250,9410,9410,9410,9410,0
|
|
20230619,202600,104077250,9410,9410,9410,9410,0
|
|
20230619,202500,104077250,9410,9410,9410,9410,0
|
|
20230619,202400,104077250,9410,9410,9410,9410,0
|
|
20230619,202300,104077250,9410,9410,9410,9410,0
|
|
20230619,202200,104077250,9410,9410,9410,9410,0
|
|
20230619,202100,104077250,9410,9410,9410,9410,0
|
|
20230619,202000,104077250,9410,9410,9410,9410,0
|
|
20230619,201900,104077250,9410,9410,9410,9410,0
|
|
20230619,201800,104077250,9410,9410,9410,9410,0
|
|
20230619,201700,104077250,9410,9410,9410,9410,0
|
|
20230619,201600,104077250,9410,9410,9410,9410,0
|
|
20230619,201500,104077250,9410,9410,9410,9410,0
|
|
20230619,201400,104077250,9410,9410,9410,9410,0
|
|
20230619,201300,104077250,9410,9410,9410,9410,0
|
|
20230619,201200,104077250,9410,9410,9410,9410,0
|
|
20230619,201100,104077250,9410,9410,9410,9410,0
|
|
20230619,201000,104077250,9410,9410,9410,9410,0
|
|
20230619,200900,104077250,9410,9410,9410,9410,0
|
|
20230619,200800,104077250,9410,9410,9410,9410,0
|
|
20230619,200700,104077250,9410,9410,9410,9410,0
|
|
20230619,200600,104077250,9410,9410,9410,9410,0
|
|
20230619,200500,104077250,9410,9410,9410,9410,11
|
|
20230619,200400,104077250,9410,9410,9410,9410,0
|
|
20230619,200300,104077250,9410,9410,9410,9410,0
|
|
20230619,200200,104077250,9410,9410,9410,9410,0
|
|
20230619,200100,104077250,9410,9410,9410,9410,0
|
|
20230619,200000,104077250,9410,9410,9410,9410,0
|
|
20230619,195900,104077250,9410,9410,9410,9410,0
|
|
20230619,195800,104077250,9410,9410,9410,9410,0
|
|
20230619,195700,104077250,9410,9410,9410,9410,0
|
|
20230619,195600,104077250,9410,9410,9410,9410,0
|
|
20230619,195500,104077250,9410,9410,9410,9410,0
|
|
20230619,195400,104077250,9410,9410,9410,9410,0
|
|
20230619,195300,104077250,9410,9410,9410,9410,0
|
|
20230619,195200,104077250,9410,9410,9410,9410,0
|
|
20230619,195100,104077250,9410,9410,9410,9410,0
|
|
20230619,195000,104077250,9410,9410,9410,9410,0
|
|
20230619,194900,104077250,9410,9410,9410,9410,0
|
|
20230619,194800,104077250,9410,9410,9410,9410,0
|
|
20230619,194700,104077250,9410,9410,9410,9410,0
|
|
20230619,194600,104077250,9410,9410,9410,9410,0
|
|
20230619,194500,104077250,9410,9410,9410,9410,0
|
|
20230619,194400,104077250,9410,9410,9410,9410,0
|
|
20230619,194300,104077250,9410,9410,9410,9410,0
|
|
20230619,194200,104077250,9410,9410,9410,9410,0
|
|
20230619,194100,104077250,9410,9410,9410,9410,0
|
|
20230619,194000,104077250,9410,9410,9410,9410,0
|
|
20230619,193900,104077250,9410,9410,9410,9410,0
|
|
20230619,193800,104077250,9410,9410,9410,9410,0
|
|
20230619,193700,104077250,9410,9410,9410,9410,0
|
|
20230619,193600,104077250,9410,9410,9410,9410,0
|
|
20230619,193500,104077250,9410,9410,9410,9410,11
|
|
20230619,193400,104077250,9410,9410,9410,9410,0
|
|
20230619,193300,104077250,9410,9410,9410,9410,0
|
|
20230619,193200,104077250,9410,9410,9410,9410,0
|
|
20230619,193100,104077250,9410,9410,9410,9410,0
|
|
20230619,193000,104077250,9410,9410,9410,9410,0
|
|
20230619,192900,104077250,9410,9410,9410,9410,0
|
|
20230619,192800,104077250,9410,9410,9410,9410,0
|
|
20230619,192700,104077250,9410,9410,9410,9410,0
|
|
20230619,192600,104077250,9410,9410,9410,9410,0
|
|
20230619,192500,104077250,9410,9410,9410,9410,0
|
|
20230619,192400,104077250,9410,9410,9410,9410,0
|
|
20230619,192300,104077250,9410,9410,9410,9410,0
|
|
20230619,192200,104077250,9410,9410,9410,9410,0
|
|
20230619,192100,104077250,9410,9410,9410,9410,0
|
|
20230619,192000,104077250,9410,9410,9410,9410,0
|
|
20230619,191900,104077250,9410,9410,9410,9410,0
|
|
20230619,191800,104077250,9410,9410,9410,9410,0
|
|
20230619,191700,104077250,9410,9410,9410,9410,0
|
|
20230619,191600,104077250,9410,9410,9410,9410,0
|
|
20230619,191500,104077250,9410,9410,9410,9410,0
|
|
20230619,191400,104077250,9410,9410,9410,9410,0
|
|
20230619,191300,104077250,9410,9410,9410,9410,0
|
|
20230619,191200,104077250,9410,9410,9410,9410,0
|
|
20230619,191100,104077250,9410,9410,9410,9410,0
|
|
20230619,191000,104077250,9410,9410,9410,9410,0
|
|
20230619,190900,104077250,9410,9410,9410,9410,0
|
|
20230619,190800,104077250,9410,9410,9410,9410,0
|
|
20230619,190700,104077250,9410,9410,9410,9410,0
|
|
20230619,190600,104077250,9410,9410,9410,9410,0
|
|
20230619,190500,104077250,9410,9410,9410,9410,11
|
|
20230619,190400,104077250,9410,9410,9410,9410,0
|
|
20230619,190300,104077250,9410,9410,9410,9410,0
|
|
20230619,190200,104077250,9410,9410,9410,9410,0
|
|
20230619,190100,104077250,9410,9410,9410,9410,0
|
|
20230619,190000,104077250,9410,9410,9410,9410,0
|
|
20230619,185900,104077250,9410,9410,9410,9410,0
|
|
20230619,185800,104077250,9410,9410,9410,9410,0
|
|
20230619,185700,104077250,9410,9410,9410,9410,0
|
|
20230619,185600,104077250,9410,9410,9410,9410,0
|
|
20230619,185500,104077250,9410,9410,9410,9410,0
|
|
20230619,185400,104077250,9410,9410,9410,9410,0
|
|
20230619,185300,104077250,9410,9410,9410,9410,0
|
|
20230619,185200,104077250,9410,9410,9410,9410,0
|
|
20230619,185100,104077250,9410,9410,9410,9410,0
|
|
20230619,185000,104077250,9410,9410,9410,9410,0
|
|
20230619,184900,104077250,9410,9410,9410,9410,0
|
|
20230619,184800,104077250,9410,9410,9410,9410,0
|
|
20230619,184700,104077250,9410,9410,9410,9410,0
|
|
20230619,184600,104077250,9410,9410,9410,9410,0
|
|
20230619,184500,104077250,9410,9410,9410,9410,0
|
|
20230619,184400,104077250,9410,9410,9410,9410,0
|
|
20230619,184300,104077250,9410,9410,9410,9410,0
|
|
20230619,184200,104077250,9410,9410,9410,9410,0
|
|
20230619,184100,104077250,9410,9410,9410,9410,0
|
|
20230619,184000,104077250,9410,9410,9410,9410,0
|
|
20230619,183900,104077250,9410,9410,9410,9410,0
|
|
20230619,183800,104077250,9410,9410,9410,9410,0
|
|
20230619,183700,104077250,9410,9410,9410,9410,0
|
|
20230619,183600,104077250,9410,9410,9410,9410,0
|
|
20230619,183500,104077250,9410,9410,9410,9410,11
|
|
20230619,183400,104077250,9410,9410,9410,9410,0
|
|
20230619,183300,104077250,9410,9410,9410,9410,0
|
|
20230619,183200,104077250,9410,9410,9410,9410,0
|
|
20230619,183100,104077250,9410,9410,9410,9410,0
|
|
20230619,183000,104077250,9410,9410,9410,9410,0
|
|
20230619,182900,104077250,9410,9410,9410,9410,0
|
|
20230619,182800,104077250,9410,9410,9410,9410,0
|
|
20230619,182700,104077250,9410,9410,9410,9410,0
|
|
20230619,182600,104077250,9410,9410,9410,9410,0
|
|
20230619,182500,104077250,9410,9410,9410,9410,0
|
|
20230619,182400,104077250,9410,9410,9410,9410,0
|
|
20230619,182300,104077250,9410,9410,9410,9410,0
|
|
20230619,182200,104077250,9410,9410,9410,9410,0
|
|
20230619,182100,104077250,9410,9410,9410,9410,0
|
|
20230619,182000,104077250,9410,9410,9410,9410,0
|
|
20230619,181900,104077250,9410,9410,9410,9410,0
|
|
20230619,181800,104077250,9410,9410,9410,9410,0
|
|
20230619,181700,104077250,9410,9410,9410,9410,0
|
|
20230619,181600,104077250,9410,9410,9410,9410,0
|
|
20230619,181500,104077250,9410,9410,9410,9410,0
|
|
20230619,181400,104077250,9410,9410,9410,9410,0
|
|
20230619,181300,104077250,9410,9410,9410,9410,0
|
|
20230619,181200,104077250,9410,9410,9410,9410,0
|
|
20230619,181100,104077250,9410,9410,9410,9410,0
|
|
20230619,181000,104077250,9410,9410,9410,9410,0
|
|
20230619,180900,104077250,9410,9410,9410,9410,0
|
|
20230619,180800,104077250,9410,9410,9410,9410,0
|
|
20230619,180700,104077250,9410,9410,9410,9410,0
|
|
20230619,180600,104077250,9410,9410,9410,9410,0
|
|
20230619,180500,104077250,9410,9410,9410,9410,11
|
|
20230619,180400,104077250,9410,9410,9410,9410,0
|
|
20230619,180300,104077250,9410,9410,9410,9410,0
|
|
20230619,180200,104077250,9410,9410,9410,9410,0
|
|
20230619,180100,104077250,9410,9410,9410,9410,0
|
|
20230619,180000,104077250,9410,9410,9410,9410,0
|
|
20230619,175900,104077250,9410,9410,9410,9410,0
|
|
20230619,175800,104077250,9410,9410,9410,9410,0
|
|
20230619,175700,104077250,9410,9410,9410,9410,0
|
|
20230619,175600,104077250,9410,9410,9410,9410,0
|
|
20230619,175500,104077250,9410,9410,9410,9410,0
|
|
20230619,175400,104077250,9410,9410,9410,9410,0
|
|
20230619,175300,104077250,9410,9410,9410,9410,0
|
|
20230619,175200,104077250,9410,9410,9410,9410,0
|
|
20230619,175100,104077250,9410,9410,9410,9410,0
|
|
20230619,175000,104077250,9410,9410,9410,9410,0
|
|
20230619,174900,104077250,9410,9410,9410,9410,0
|
|
20230619,174800,104077250,9410,9410,9410,9410,0
|
|
20230619,174700,104077250,9410,9410,9410,9410,0
|
|
20230619,174600,104077250,9410,9410,9410,9410,0
|
|
20230619,174500,104077250,9410,9410,9410,9410,0
|
|
20230619,174400,104077250,9410,9410,9410,9410,0
|
|
20230619,174300,104077250,9410,9410,9410,9410,0
|
|
20230619,174200,104077250,9410,9410,9410,9410,0
|
|
20230619,174100,104077250,9410,9410,9410,9410,0
|
|
20230619,174000,104077250,9410,9410,9410,9410,0
|
|
20230619,173900,104077250,9410,9410,9410,9410,0
|
|
20230619,173800,104077250,9410,9410,9410,9410,0
|
|
20230619,173700,104077250,9410,9410,9410,9410,0
|
|
20230619,173600,104077250,9410,9410,9410,9410,0
|
|
20230619,173500,104077250,9410,9410,9410,9410,11
|
|
20230619,173400,104077250,9410,9410,9410,9410,0
|
|
20230619,173300,104077250,9410,9410,9410,9410,0
|
|
20230619,173200,104077250,9410,9410,9410,9410,0
|
|
20230619,173100,104077250,9410,9410,9410,9410,0
|
|
20230619,173000,104077250,9410,9410,9410,9410,0
|
|
20230619,172900,104077250,9410,9410,9410,9410,0
|
|
20230619,172800,104077250,9410,9410,9410,9410,0
|
|
20230619,172700,104077250,9410,9410,9410,9410,0
|
|
20230619,172600,104077250,9410,9410,9410,9410,0
|
|
20230619,172500,104077250,9410,9410,9410,9410,0
|
|
20230619,172400,104077250,9410,9410,9410,9410,0
|
|
20230619,172300,104077250,9410,9410,9410,9410,0
|
|
20230619,172200,104077250,9410,9410,9410,9410,0
|
|
20230619,172100,104077250,9410,9410,9410,9410,0
|
|
20230619,172000,104077250,9410,9410,9410,9410,0
|
|
20230619,171900,104077250,9410,9410,9410,9410,0
|
|
20230619,171800,104077250,9410,9410,9410,9410,0
|
|
20230619,171700,104077250,9410,9410,9410,9410,0
|
|
20230619,171600,104077250,9410,9410,9410,9410,0
|
|
20230619,171500,104077250,9410,9410,9410,9410,0
|
|
20230619,171400,104077250,9410,9410,9410,9410,0
|
|
20230619,171300,104077250,9410,9410,9410,9410,0
|
|
20230619,171200,104077250,9410,9410,9410,9410,0
|
|
20230619,171100,104077250,9410,9410,9410,9410,0
|
|
20230619,171000,104077250,9410,9410,9410,9410,0
|
|
20230619,170900,104077250,9410,9410,9410,9410,0
|
|
20230619,170800,104077250,9410,9410,9410,9410,0
|
|
20230619,170700,104077250,9410,9410,9410,9410,0
|
|
20230619,170600,104077250,9410,9410,9410,9410,0
|
|
20230619,170500,104077250,9410,9410,9410,9410,11
|
|
20230619,170400,104077250,9410,9410,9410,9410,0
|
|
20230619,170300,104077250,9410,9410,9410,9410,0
|
|
20230619,170200,104077250,9410,9410,9410,9410,0
|
|
20230619,170100,104077250,9410,9410,9410,9410,0
|
|
20230619,170000,104077250,9410,9410,9410,9410,0
|
|
20230619,165900,104077250,9410,9410,9410,9410,0
|
|
20230619,165800,104077250,9410,9410,9410,9410,0
|
|
20230619,165700,104077250,9410,9410,9410,9410,0
|
|
20230619,165600,104077250,9410,9410,9410,9410,0
|
|
20230619,165500,104077250,9410,9410,9410,9410,0
|
|
20230619,165400,104077250,9410,9410,9410,9410,0
|
|
20230619,165300,104077250,9410,9410,9410,9410,0
|
|
20230619,165200,104077250,9410,9410,9410,9410,0
|
|
20230619,165100,104077250,9410,9410,9410,9410,0
|
|
20230619,165000,104077250,9410,9410,9410,9410,0
|
|
20230619,164900,104077250,9410,9410,9410,9410,0
|
|
20230619,164800,104077250,9410,9410,9410,9410,0
|
|
20230619,164700,104077250,9410,9410,9410,9410,0
|
|
20230619,164600,104077250,9410,9410,9410,9410,0
|
|
20230619,164500,104077250,9410,9410,9410,9410,0
|
|
20230619,164400,104077250,9410,9410,9410,9410,0
|
|
20230619,164300,104077250,9410,9410,9410,9410,0
|
|
20230619,164200,104077250,9410,9410,9410,9410,0
|
|
20230619,164100,104077250,9410,9410,9410,9410,0
|
|
20230619,164000,104077250,9410,9410,9410,9410,0
|
|
20230619,163900,104077250,9410,9410,9410,9410,0
|
|
20230619,163800,104077250,9410,9410,9410,9410,0
|
|
20230619,163700,104077250,9410,9410,9410,9410,0
|
|
20230619,163600,104077250,9410,9410,9410,9410,0
|
|
20230619,163500,104077250,9410,9410,9410,9410,11
|
|
20230619,163400,104077250,9410,9410,9410,9410,0
|
|
20230619,163300,104077250,9410,9410,9410,9410,0
|
|
20230619,163200,104077250,9410,9410,9410,9410,0
|
|
20230619,163100,104077250,9410,9410,9410,9410,0
|
|
20230619,163000,104077250,9410,9410,9410,9410,0
|
|
20230619,162900,104077250,9410,9410,9410,9410,0
|
|
20230619,162800,104077250,9410,9410,9410,9410,0
|
|
20230619,162700,104077250,9410,9410,9410,9410,0
|
|
20230619,162600,104077250,9410,9410,9410,9410,0
|
|
20230619,162500,104077250,9410,9410,9410,9410,0
|
|
20230619,162400,104077250,9410,9410,9410,9410,0
|
|
20230619,162300,104077250,9410,9410,9410,9410,0
|
|
20230619,162200,104077250,9410,9410,9410,9410,0
|
|
20230619,162100,104077250,9410,9410,9410,9410,0
|
|
20230619,162000,104077250,9410,9410,9410,9410,0
|
|
20230619,161900,104077250,9410,9410,9410,9410,0
|
|
20230619,161800,104077250,9410,9410,9410,9410,0
|
|
20230619,161700,104077250,9410,9410,9410,9410,0
|
|
20230619,161600,104077250,9410,9410,9410,9410,0
|
|
20230619,161500,104077250,9410,9410,9410,9410,0
|
|
20230619,161400,104077250,9410,9410,9410,9410,0
|
|
20230619,161300,104077250,9410,9410,9410,9410,0
|
|
20230619,161200,104077250,9410,9410,9410,9410,0
|
|
20230619,161100,104077250,9410,9410,9410,9410,0
|
|
20230619,161000,104077250,9410,9410,9410,9410,0
|
|
20230619,160900,104077250,9410,9410,9410,9410,0
|
|
20230619,160800,104077250,9410,9410,9410,9410,0
|
|
20230619,160700,104077250,9410,9410,9410,9410,0
|
|
20230619,160600,104077250,9410,9410,9410,9410,0
|
|
20230619,160500,104077250,9410,9410,9410,9410,11
|
|
20230619,160400,104077250,9410,9410,9410,9410,0
|
|
20230619,160300,104077250,9410,9410,9410,9410,0
|
|
20230619,160200,104077250,9410,9410,9410,9410,0
|
|
20230619,160100,104077250,9410,9410,9410,9410,0
|
|
20230619,160000,104077250,9410,9410,9410,9410,0
|
|
20230619,155900,104077250,9410,9410,9410,9410,0
|
|
20230619,155800,104077250,9410,9410,9410,9410,0
|
|
20230619,155700,104077250,9410,9410,9410,9410,0
|
|
20230619,155600,104077250,9410,9410,9410,9410,0
|
|
20230619,155500,104077250,9410,9410,9410,9410,0
|
|
20230619,155400,104077250,9410,9410,9410,9410,0
|
|
20230619,155300,104077250,9410,9410,9410,9410,0
|
|
20230619,155200,104077250,9410,9410,9410,9410,0
|
|
20230619,155100,104077250,9410,9410,9410,9410,0
|
|
20230619,155000,104077250,9410,9410,9410,9410,0
|
|
20230619,154900,104077250,9410,9410,9410,9410,0
|
|
20230619,154800,104077250,9410,9410,9410,9410,0
|
|
20230619,154700,104077250,9410,9410,9410,9410,0
|
|
20230619,154600,104077250,9410,9410,9410,9410,0
|
|
20230619,154500,104077250,9410,9410,9410,9410,0
|
|
20230619,154400,104077250,9410,9410,9410,9410,0
|
|
20230619,154300,104077250,9410,9410,9410,9410,0
|
|
20230619,154200,104077250,9410,9410,9410,9410,0
|
|
20230619,154100,104077250,9410,9410,9410,9410,0
|
|
20230619,154000,104077250,9410,9410,9410,9410,0
|
|
20230619,153900,104077250,9410,9410,9410,9410,0
|
|
20230619,153800,104077250,9410,9410,9410,9410,0
|
|
20230619,153700,104077250,9410,9410,9410,9410,0
|
|
20230619,153600,104077250,9410,9410,9410,9410,0
|
|
20230619,153500,104077250,9410,9410,9410,9410,11
|
|
20230619,153400,104077250,9410,9410,9410,9410,0
|
|
20230619,153300,104077250,9410,9410,9410,9410,0
|
|
20230619,153200,104077250,9410,9410,9410,9410,0
|
|
20230619,153100,104077250,9410,9410,9410,9410,0
|
|
20230619,153000,104077250,9410,9410,9410,9410,11
|
|
20230619,152900,103973740,9410,9410,9410,9410,0
|
|
20230619,152800,103973740,9410,9410,9410,9410,0
|
|
20230619,152700,103973740,9410,9410,9410,9410,0
|
|
20230619,152600,103973740,9410,9410,9410,9410,0
|
|
20230619,152500,103973740,9410,9410,9410,9410,0
|
|
20230619,152400,103973740,9410,9410,9410,9410,0
|
|
20230619,152300,103973740,9410,9410,9410,9410,0
|
|
20230619,152200,103973740,9410,9410,9410,9410,0
|
|
20230619,152100,103973740,9410,9410,9410,9410,0
|
|
20230619,152000,103973740,9410,9410,9410,9410,0
|
|
20230619,151900,103973740,9410,9400,9410,9390,35
|
|
20230619,151800,103644710,9410,9390,9410,9390,8
|
|
20230619,151700,103569520,9390,9410,9410,9390,4
|
|
20230619,151600,103531940,9390,9390,9390,9390,100
|
|
20230619,151500,102592940,9410,9410,9410,9410,5
|
|
20230619,151400,102545890,9410,9410,9410,9410,0
|
|
20230619,151300,102545890,9410,9410,9410,9410,0
|
|
20230619,151200,102545890,9410,9410,9410,9410,5
|
|
20230619,151100,102498840,9410,9410,9410,9410,0
|
|
20230619,151000,102498840,9410,9410,9410,9410,0
|
|
20230619,150900,102498840,9410,9410,9410,9410,1
|
|
20230619,150800,102489430,9390,9390,9390,9390,0
|
|
20230619,150700,102489430,9390,9390,9390,9390,0
|
|
20230619,150600,102489430,9390,9390,9390,9390,0
|
|
20230619,150500,102489430,9390,9390,9390,9390,0
|
|
20230619,150400,102489430,9390,9390,9390,9390,0
|
|
20230619,150300,102489430,9390,9390,9390,9390,0
|
|
20230619,150200,102489430,9390,9390,9390,9390,0
|
|
20230619,150100,102489430,9390,9390,9390,9390,2
|
|
20230619,150000,102470650,9410,9400,9410,9400,4
|
|
20230619,145900,102433030,9410,9410,9410,9410,7
|
|
20230619,145800,102367160,9410,9410,9410,9410,1
|
|
20230619,145700,102357750,9370,9370,9370,9370,0
|
|
20230619,145600,102357750,9370,9370,9370,9370,0
|
|
20230619,145500,102357750,9370,9370,9370,9370,0
|
|
20230619,145400,102357750,9370,9370,9370,9370,0
|
|
20230619,145300,102357750,9370,9370,9370,9370,0
|
|
20230619,145200,102357750,9370,9370,9370,9370,0
|
|
20230619,145100,102357750,9370,9370,9370,9370,0
|
|
20230619,145000,102357750,9370,9370,9370,9370,0
|
|
20230619,144900,102357750,9370,9370,9370,9370,180
|
|
20230619,144800,100671150,9380,9380,9380,9380,8
|
|
20230619,144700,100596110,9380,9380,9380,9380,1
|
|
20230619,144600,100586730,9380,9380,9380,9380,0
|
|
20230619,144500,100586730,9380,9380,9380,9380,0
|
|
20230619,144400,100586730,9380,9380,9380,9380,5
|
|
20230619,144300,100539830,9390,9390,9390,9390,0
|
|
20230619,144200,100539830,9390,9390,9390,9390,0
|
|
20230619,144100,100539830,9390,9390,9390,9390,4
|
|
20230619,144000,100502270,9390,9390,9390,9390,2
|
|
20230619,143900,100483490,9390,9390,9390,9390,1
|
|
20230619,143800,100474100,9390,9390,9390,9390,0
|
|
20230619,143700,100474100,9390,9390,9390,9390,0
|
|
20230619,143600,100474100,9390,9350,9390,9350,117
|
|
20230619,143500,99380110,9350,9350,9350,9350,0
|
|
20230619,143400,99380110,9350,9350,9350,9350,0
|
|
20230619,143300,99380110,9350,9350,9350,9350,0
|
|
20230619,143200,99380110,9350,9350,9350,9350,17
|
|
20230619,143100,99221160,9350,9350,9350,9350,310
|
|
20230619,143000,96322660,9340,9340,9340,9340,155
|
|
20230619,142900,94874960,9320,9320,9320,9320,0
|
|
20230619,142800,94874960,9320,9320,9320,9320,0
|
|
20230619,142700,94874960,9320,9330,9330,9320,2431
|
|
20230619,142600,72216620,9330,9330,9330,9330,0
|
|
20230619,142500,72216620,9330,9330,9330,9330,0
|
|
20230619,142400,72216620,9330,9330,9330,9330,0
|
|
20230619,142300,72216620,9330,9330,9330,9330,0
|
|
20230619,142200,72216620,9330,9330,9330,9330,0
|
|
20230619,142100,72216620,9330,9330,9330,9330,53
|
|
20230619,142000,71722130,9330,9330,9330,9330,0
|
|
20230619,141900,71722130,9330,9330,9330,9330,0
|
|
20230619,141800,71722130,9330,9330,9330,9330,0
|
|
20230619,141700,71722130,9330,9330,9330,9330,90
|
|
20230619,141600,70882430,9330,9330,9330,9330,0
|
|
20230619,141500,70882430,9330,9330,9330,9330,11
|
|
20230619,141400,70779800,9340,9340,9340,9340,1
|
|
20230619,141300,70770460,9340,9340,9340,9340,0
|
|
20230619,141200,70770460,9340,9340,9340,9340,0
|
|
20230619,141100,70770460,9340,9340,9340,9340,2
|
|
20230619,141000,70751780,9330,9330,9330,9330,0
|
|
20230619,140900,70751780,9330,9330,9330,9330,0
|
|
20230619,140800,70751780,9330,9330,9330,9330,0
|
|
20230619,140700,70751780,9330,9330,9330,9330,0
|
|
20230619,140600,70751780,9330,9330,9330,9330,0
|
|
20230619,140500,70751780,9330,9330,9330,9330,0
|
|
20230619,140400,70751780,9330,9330,9330,9330,1169
|
|
20230619,140300,59845010,9340,9340,9340,9340,0
|
|
20230619,140200,59845010,9340,9340,9340,9340,0
|
|
20230619,140100,59845010,9340,9340,9340,9340,0
|
|
20230619,140000,59845010,9340,9340,9340,9340,5
|
|
20230619,135900,59798310,9340,9340,9340,9340,10
|
|
20230619,135800,59704910,9340,9340,9340,9340,0
|
|
20230619,135700,59704910,9340,9340,9340,9340,0
|
|
20230619,135600,59704910,9340,9340,9340,9340,1
|
|
20230619,135500,59695570,9340,9340,9340,9340,0
|
|
20230619,135400,59695570,9340,9340,9340,9340,0
|
|
20230619,135300,59695570,9340,9340,9340,9340,21
|
|
20230619,135200,59499430,9340,9340,9340,9340,0
|
|
20230619,135100,59499430,9340,9340,9340,9340,0
|
|
20230619,135000,59499430,9340,9340,9340,9340,0
|
|
20230619,134900,59499430,9340,9340,9340,9340,0
|
|
20230619,134800,59499430,9340,9340,9340,9340,0
|
|
20230619,134700,59499430,9340,9340,9340,9340,1
|
|
20230619,134600,59490090,9330,9330,9330,9330,0
|
|
20230619,134500,59490090,9330,9330,9330,9330,0
|
|
20230619,134400,59490090,9330,9330,9330,9330,0
|
|
20230619,134300,59490090,9330,9330,9330,9330,0
|
|
20230619,134200,59490090,9330,9330,9330,9330,0
|
|
20230619,134100,59490090,9330,9330,9330,9330,0
|
|
20230619,134000,59490090,9330,9330,9330,9330,0
|
|
20230619,133900,59490090,9330,9330,9330,9330,0
|
|
20230619,133800,59490090,9330,9330,9330,9330,0
|
|
20230619,133700,59490090,9330,9330,9330,9330,0
|
|
20230619,133600,59490090,9330,9330,9330,9330,0
|
|
20230619,133500,59490090,9330,9330,9330,9330,0
|
|
20230619,133400,59490090,9330,9330,9330,9330,0
|
|
20230619,133300,59490090,9330,9330,9330,9330,0
|
|
20230619,133200,59490090,9330,9330,9330,9330,220
|
|
20230619,133100,57437490,9330,9330,9330,9330,0
|
|
20230619,133000,57437490,9330,9330,9330,9330,0
|
|
20230619,132900,57437490,9330,9330,9330,9330,0
|
|
20230619,132800,57437490,9330,9330,9330,9330,0
|
|
20230619,132700,57437490,9330,9330,9330,9330,0
|
|
20230619,132600,57437490,9330,9330,9330,9330,0
|
|
20230619,132500,57437490,9330,9330,9330,9330,0
|
|
20230619,132400,57437490,9330,9330,9330,9330,0
|
|
20230619,132300,57437490,9330,9330,9330,9330,0
|
|
20230619,132200,57437490,9330,9330,9330,9330,0
|
|
20230619,132100,57437490,9330,9330,9330,9330,11
|
|
20230619,132000,57334860,9340,9340,9340,9340,20
|
|
20230619,131900,57148060,9340,9340,9340,9340,0
|
|
20230619,131800,57148060,9340,9340,9340,9340,0
|
|
20230619,131700,57148060,9340,9340,9340,9340,0
|
|
20230619,131600,57148060,9340,9340,9340,9340,0
|
|
20230619,131500,57148060,9340,9340,9340,9340,0
|
|
20230619,131400,57148060,9340,9340,9340,9340,0
|
|
20230619,131300,57148060,9340,9340,9340,9340,0
|
|
20230619,131200,57148060,9340,9340,9340,9340,5
|
|
20230619,131100,57101360,9340,9340,9340,9340,0
|
|
20230619,131000,57101360,9340,9340,9340,9340,0
|
|
20230619,130900,57101360,9340,9340,9340,9340,0
|
|
20230619,130800,57101360,9340,9340,9340,9340,0
|
|
20230619,130700,57101360,9340,9340,9340,9340,0
|
|
20230619,130600,57101360,9340,9340,9340,9340,0
|
|
20230619,130500,57101360,9340,9340,9340,9340,5
|
|
20230619,130400,57054660,9340,9340,9340,9340,0
|
|
20230619,130300,57054660,9340,9340,9340,9340,0
|
|
20230619,130200,57054660,9340,9340,9340,9340,1
|
|
20230619,130100,57045320,9340,9340,9340,9340,0
|
|
20230619,130000,57045320,9340,9340,9340,9340,0
|
|
20230619,125900,57045320,9340,9330,9340,9330,52
|
|
20230619,125800,56560140,9330,9330,9330,9330,0
|
|
20230619,125700,56560140,9330,9330,9330,9330,7
|
|
20230619,125600,56494830,9330,9330,9330,9330,0
|
|
20230619,125500,56494830,9330,9330,9330,9330,0
|
|
20230619,125400,56494830,9330,9330,9330,9330,0
|
|
20230619,125300,56494830,9330,9330,9330,9330,0
|
|
20230619,125200,56494830,9330,9330,9330,9330,4
|
|
20230619,125100,56457510,9340,9340,9340,9340,0
|
|
20230619,125000,56457510,9340,9340,9340,9340,14
|
|
20230619,124900,56326750,9350,9340,9350,9340,3
|
|
20230619,124800,56298720,9340,9340,9340,9340,0
|
|
20230619,124700,56298720,9340,9340,9340,9340,1
|
|
20230619,124600,56289380,9330,9330,9330,9330,0
|
|
20230619,124500,56289380,9330,9330,9330,9330,112
|
|
20230619,124400,55244420,9330,9330,9330,9330,0
|
|
20230619,124300,55244420,9330,9330,9330,9330,0
|
|
20230619,124200,55244420,9330,9330,9330,9330,0
|
|
20230619,124100,55244420,9330,9330,9330,9330,0
|
|
20230619,124000,55244420,9330,9330,9330,9330,0
|
|
20230619,123900,55244420,9330,9330,9330,9330,0
|
|
20230619,123800,55244420,9330,9330,9330,9330,1
|
|
20230619,123700,55235090,9320,9320,9320,9320,0
|
|
20230619,123600,55235090,9320,9320,9320,9320,0
|
|
20230619,123500,55235090,9320,9330,9330,9320,1000
|
|
20230619,123400,45913130,9340,9340,9340,9340,0
|
|
20230619,123300,45913130,9340,9340,9340,9340,135
|
|
20230619,123200,44652230,9340,9340,9340,9340,0
|
|
20230619,123100,44652230,9340,9340,9340,9340,0
|
|
20230619,123000,44652230,9340,9340,9340,9340,150
|
|
20230619,122900,43251230,9340,9340,9340,9340,12
|
|
20230619,122800,43139150,9340,9340,9340,9340,0
|
|
20230619,122700,43139150,9340,9340,9340,9340,4
|
|
20230619,122600,43101790,9350,9350,9350,9350,0
|
|
20230619,122500,43101790,9350,9350,9350,9350,1
|
|
20230619,122400,43092440,9350,9350,9350,9350,0
|
|
20230619,122300,43092440,9350,9350,9350,9350,1
|
|
20230619,122200,43083090,9340,9340,9340,9340,0
|
|
20230619,122100,43083090,9340,9340,9340,9340,0
|
|
20230619,122000,43083090,9340,9340,9340,9340,0
|
|
20230619,121900,43083090,9340,9340,9340,9340,0
|
|
20230619,121800,43083090,9340,9340,9340,9340,0
|
|
20230619,121700,43083090,9340,9340,9340,9340,0
|
|
20230619,121600,43083090,9340,9340,9340,9340,0
|
|
20230619,121500,43083090,9340,9340,9340,9340,0
|
|
20230619,121400,43083090,9340,9340,9340,9340,3
|
|
20230619,121300,43055070,9350,9350,9350,9350,0
|
|
20230619,121200,43055070,9350,9350,9350,9350,0
|
|
20230619,121100,43055070,9350,9350,9350,9350,0
|
|
20230619,121000,43055070,9350,9350,9350,9350,1
|
|
20230619,120900,43045720,9350,9350,9350,9350,1
|
|
20230619,120800,43036370,9350,9350,9350,9350,0
|
|
20230619,120700,43036370,9350,9350,9350,9350,0
|
|
20230619,120600,43036370,9350,9350,9350,9350,0
|
|
20230619,120500,43036370,9350,9350,9350,9350,0
|
|
20230619,120400,43036370,9350,9350,9350,9350,0
|
|
20230619,120300,43036370,9350,9350,9350,9350,0
|
|
20230619,120200,43036370,9350,9350,9350,9350,0
|
|
20230619,120100,43036370,9350,9350,9350,9350,0
|
|
20230619,120000,43036370,9350,9350,9350,9350,0
|
|
20230619,115900,43036370,9350,9350,9350,9350,1
|
|
20230619,115800,43027020,9340,9340,9340,9340,0
|
|
20230619,115700,43027020,9340,9340,9340,9340,0
|
|
20230619,115600,43027020,9340,9340,9340,9340,0
|
|
20230619,115500,43027020,9340,9340,9340,9340,0
|
|
20230619,115400,43027020,9340,9340,9340,9340,0
|
|
20230619,115300,43027020,9340,9340,9340,9340,0
|
|
20230619,115200,43027020,9340,9340,9340,9340,0
|
|
20230619,115100,43027020,9340,9340,9340,9340,0
|
|
20230619,115000,43027020,9340,9340,9340,9340,0
|
|
20230619,114900,43027020,9340,9340,9340,9340,0
|
|
20230619,114800,43027020,9340,9340,9340,9340,2
|
|
20230619,114700,43008340,9340,9340,9340,9340,5
|
|
20230619,114600,42961640,9340,9340,9340,9340,0
|
|
20230619,114500,42961640,9340,9340,9340,9340,0
|
|
20230619,114400,42961640,9340,9340,9340,9340,10
|
|
20230619,114300,42868240,9340,9340,9340,9340,0
|
|
20230619,114200,42868240,9340,9340,9340,9340,0
|
|
20230619,114100,42868240,9340,9340,9340,9340,0
|
|
20230619,114000,42868240,9340,9340,9340,9340,0
|
|
20230619,113900,42868240,9340,9340,9340,9340,0
|
|
20230619,113800,42868240,9340,9340,9340,9340,0
|
|
20230619,113700,42868240,9340,9340,9340,9340,0
|
|
20230619,113600,42868240,9340,9340,9340,9340,0
|
|
20230619,113500,42868240,9340,9340,9340,9340,0
|
|
20230619,113400,42868240,9340,9340,9340,9340,30
|
|
20230619,113300,42588040,9340,9340,9340,9340,0
|
|
20230619,113200,42588040,9340,9340,9340,9340,1
|
|
20230619,113100,42578700,9340,9340,9340,9340,0
|
|
20230619,113000,42578700,9340,9340,9340,9340,0
|
|
20230619,112900,42578700,9340,9340,9340,9340,0
|
|
20230619,112800,42578700,9340,9340,9340,9340,1
|
|
20230619,112700,42569360,9340,9340,9340,9340,0
|
|
20230619,112600,42569360,9340,9340,9340,9340,1
|
|
20230619,112500,42560020,9340,9340,9340,9340,0
|
|
20230619,112400,42560020,9340,9340,9340,9340,0
|
|
20230619,112300,42560020,9340,9340,9340,9340,0
|
|
20230619,112200,42560020,9340,9340,9340,9340,0
|
|
20230619,112100,42560020,9340,9340,9340,9340,0
|
|
20230619,112000,42560020,9340,9340,9340,9340,1
|
|
20230619,111900,42550680,9340,9340,9340,9340,0
|
|
20230619,111800,42550680,9340,9340,9340,9340,0
|
|
20230619,111700,42550680,9340,9340,9340,9340,0
|
|
20230619,111600,42550680,9340,9340,9340,9340,0
|
|
20230619,111500,42550680,9340,9340,9340,9340,0
|
|
20230619,111400,42550680,9340,9340,9340,9340,0
|
|
20230619,111300,42550680,9340,9340,9340,9340,0
|
|
20230619,111200,42550680,9340,9340,9340,9340,0
|
|
20230619,111100,42550680,9340,9340,9340,9340,0
|
|
20230619,111000,42550680,9340,9340,9340,9340,0
|
|
20230619,110900,42550680,9340,9340,9340,9340,1
|
|
20230619,110800,42541340,9340,9340,9340,9340,0
|
|
20230619,110700,42541340,9340,9340,9340,9340,0
|
|
20230619,110600,42541340,9340,9340,9340,9340,0
|
|
20230619,110500,42541340,9340,9340,9340,9340,1
|
|
20230619,110400,42532000,9340,9340,9340,9340,0
|
|
20230619,110300,42532000,9340,9340,9340,9340,0
|
|
20230619,110200,42532000,9340,9340,9340,9340,0
|
|
20230619,110100,42532000,9340,9340,9340,9340,0
|
|
20230619,110000,42532000,9340,9340,9340,9340,0
|
|
20230619,105900,42532000,9340,9340,9340,9340,0
|
|
20230619,105800,42532000,9340,9340,9340,9340,0
|
|
20230619,105700,42532000,9340,9340,9340,9340,0
|
|
20230619,105600,42532000,9340,9340,9340,9340,0
|
|
20230619,105500,42532000,9340,9340,9340,9340,0
|
|
20230619,105400,42532000,9340,9340,9340,9340,0
|
|
20230619,105300,42532000,9340,9340,9340,9340,0
|
|
20230619,105200,42532000,9340,9340,9340,9340,0
|
|
20230619,105100,42532000,9340,9340,9340,9340,0
|
|
20230619,105000,42532000,9340,9340,9340,9340,0
|
|
20230619,104900,42532000,9340,9340,9340,9340,0
|
|
20230619,104800,42532000,9340,9340,9340,9340,1
|
|
20230619,104700,42522660,9340,9340,9340,9340,0
|
|
20230619,104600,42522660,9340,9340,9340,9340,3
|
|
20230619,104500,42494640,9340,9340,9340,9340,0
|
|
20230619,104400,42494640,9340,9340,9340,9340,0
|
|
20230619,104300,42494640,9340,9340,9340,9340,0
|
|
20230619,104200,42494640,9340,9340,9340,9340,154
|
|
20230619,104100,41056280,9340,9340,9340,9340,0
|
|
20230619,104000,41056280,9340,9340,9340,9340,0
|
|
20230619,103900,41056280,9340,9340,9340,9340,0
|
|
20230619,103800,41056280,9340,9340,9340,9340,0
|
|
20230619,103700,41056280,9340,9340,9340,9340,0
|
|
20230619,103600,41056280,9340,9340,9340,9340,0
|
|
20230619,103500,41056280,9340,9340,9340,9340,0
|
|
20230619,103400,41056280,9340,9340,9340,9340,0
|
|
20230619,103300,41056280,9340,9340,9340,9340,0
|
|
20230619,103200,41056280,9340,9340,9340,9340,0
|
|
20230619,103100,41056280,9340,9340,9340,9340,0
|
|
20230619,103000,41056280,9340,9340,9340,9340,0
|
|
20230619,102900,41056280,9340,9340,9340,9340,0
|
|
20230619,102800,41056280,9340,9340,9340,9340,0
|
|
20230619,102700,41056280,9340,9340,9340,9340,0
|
|
20230619,102600,41056280,9340,9340,9340,9340,0
|
|
20230619,102500,41056280,9340,9340,9340,9340,0
|
|
20230619,102400,41056280,9340,9340,9340,9340,0
|
|
20230619,102300,41056280,9340,9340,9340,9340,11
|
|
20230619,102200,40953540,9340,9340,9340,9340,0
|
|
20230619,102100,40953540,9340,9340,9340,9340,0
|
|
20230619,102000,40953540,9340,9340,9340,9340,0
|
|
20230619,101900,40953540,9340,9340,9340,9340,6
|
|
20230619,101800,40897500,9340,9340,9340,9340,58
|
|
20230619,101700,40355780,9330,9330,9330,9330,0
|
|
20230619,101600,40355780,9330,9340,9340,9330,310
|
|
20230619,101500,37463380,9340,9340,9340,9340,1
|
|
20230619,101400,37454040,9340,9340,9340,9340,0
|
|
20230619,101300,37454040,9340,9340,9340,9340,0
|
|
20230619,101200,37454040,9340,9340,9340,9340,0
|
|
20230619,101100,37454040,9340,9340,9340,9340,0
|
|
20230619,101000,37454040,9340,9340,9340,9340,0
|
|
20230619,100900,37454040,9340,9340,9340,9340,14
|
|
20230619,100800,37323280,9340,9340,9340,9340,0
|
|
20230619,100700,37323280,9340,9340,9340,9340,0
|
|
20230619,100600,37323280,9340,9360,9360,9340,2693
|
|
20230619,100500,12163220,9360,9360,9360,9360,0
|
|
20230619,100400,12163220,9360,9360,9360,9360,0
|
|
20230619,100300,12163220,9360,9360,9360,9360,0
|
|
20230619,100200,12163220,9360,9360,9360,9360,0
|
|
20230619,100100,12163220,9360,9360,9360,9360,0
|
|
20230619,100000,12163220,9360,9360,9360,9360,0
|
|
20230619,095900,12163220,9360,9360,9360,9360,0
|
|
20230619,095800,12163220,9360,9360,9360,9360,30
|
|
20230619,095700,11882420,9370,9370,9370,9370,4
|
|
20230619,095600,11844940,9380,9380,9380,9380,0
|
|
20230619,095500,11844940,9380,9380,9380,9380,1
|
|
20230619,095400,11835560,9380,9380,9380,9380,0
|
|
20230619,095300,11835560,9380,9380,9380,9380,0
|
|
20230619,095200,11835560,9380,9380,9380,9380,0
|
|
20230619,095100,11835560,9380,9380,9380,9380,0
|
|
20230619,095000,11835560,9380,9380,9380,9380,0
|
|
20230619,094900,11835560,9380,9380,9380,9380,0
|
|
20230619,094800,11835560,9380,9380,9380,9380,0
|
|
20230619,094700,11835560,9380,9380,9380,9380,0
|
|
20230619,094600,11835560,9380,9380,9380,9380,1
|
|
20230619,094500,11826180,9380,9380,9380,9380,1
|
|
20230619,094400,11816800,9380,9380,9380,9380,0
|
|
20230619,094300,11816800,9380,9380,9380,9380,0
|
|
20230619,094200,11816800,9380,9380,9380,9380,2
|
|
20230619,094100,11798040,9360,9360,9360,9360,20
|
|
20230619,094000,11610840,9370,9370,9370,9370,0
|
|
20230619,093900,11610840,9370,9370,9370,9370,1
|
|
20230619,093800,11601470,9380,9380,9380,9380,1
|
|
20230619,093700,11592090,9380,9380,9380,9380,2
|
|
20230619,093600,11573330,9370,9370,9370,9370,1
|
|
20230619,093500,11563960,9380,9380,9380,9380,0
|
|
20230619,093400,11563960,9380,9380,9380,9380,0
|
|
20230619,093300,11563960,9380,9380,9380,9380,0
|
|
20230619,093200,11563960,9380,9380,9380,9380,1
|
|
20230619,093100,11554580,9360,9360,9360,9360,32
|
|
20230619,093000,11255060,9380,9380,9380,9380,1
|
|
20230619,092900,11245680,9380,9380,9380,9380,1
|
|
20230619,092800,11236300,9390,9380,9390,9380,4
|
|
20230619,092700,11198760,9360,9360,9360,9360,0
|
|
20230619,092600,11198760,9360,9360,9360,9360,0
|
|
20230619,092500,11198760,9360,9360,9360,9360,2
|
|
20230619,092400,11180040,9380,9370,9380,9370,303
|
|
20230619,092300,8340920,9370,9370,9370,9370,0
|
|
20230619,092200,8340920,9370,9370,9370,9370,107
|
|
20230619,092100,7338330,9370,9380,9380,9370,12
|
|
20230619,092000,7225790,9370,9370,9370,9370,0
|
|
20230619,091900,7225790,9370,9370,9370,9370,0
|
|
20230619,091800,7225790,9370,9370,9370,9370,0
|
|
20230619,091700,7225790,9370,9370,9370,9370,2
|
|
20230619,091600,7207050,9380,9380,9380,9380,11
|
|
20230619,091500,7103870,9370,9370,9370,9370,0
|
|
20230619,091400,7103870,9370,9370,9370,9370,265
|
|
20230619,091300,4620820,9370,9370,9370,9370,0
|
|
20230619,091200,4620820,9370,9370,9370,9370,1
|
|
20230619,091100,4611450,9390,9390,9390,9390,0
|
|
20230619,091000,4611450,9390,9390,9390,9390,5
|
|
20230619,090900,4564500,9390,9390,9390,9390,0
|
|
20230619,090800,4564500,9390,9390,9390,9390,2
|
|
20230619,090700,4545720,9370,9390,9390,9370,11
|
|
20230619,090600,4442450,9380,9380,9380,9380,0
|
|
20230619,090500,4442450,9380,9380,9380,9380,0
|
|
20230619,090400,4442450,9380,9380,9380,9380,0
|
|
20230619,090300,4442450,9380,9380,9380,9380,0
|
|
20230619,090200,4442450,9380,9380,9380,9380,66
|
|
20230619,090100,3823370,9440,9440,9440,9440,0
|
|
20230619,090000,3823370,9440,9370,9440,9370,408
|