670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200700,89093300,9400,9400,9400,9400,437
|
|
20230620,200600,89093300,9400,9400,9400,9400,0
|
|
20230620,200500,89093300,9400,9400,9400,9400,0
|
|
20230620,200400,89093300,9400,9400,9400,9400,0
|
|
20230620,200300,89093300,9400,9400,9400,9400,0
|
|
20230620,200200,89093300,9400,9400,9400,9400,0
|
|
20230620,200100,89093300,9400,9400,9400,9400,0
|
|
20230620,200000,89093300,9400,9400,9400,9400,0
|
|
20230620,195900,89093300,9400,9400,9400,9400,0
|
|
20230620,195800,89093300,9400,9400,9400,9400,0
|
|
20230620,195700,89093300,9400,9400,9400,9400,0
|
|
20230620,195600,89093300,9400,9400,9400,9400,0
|
|
20230620,195500,89093300,9400,9400,9400,9400,0
|
|
20230620,195400,89093300,9400,9400,9400,9400,0
|
|
20230620,195300,89093300,9400,9400,9400,9400,0
|
|
20230620,195200,89093300,9400,9400,9400,9400,0
|
|
20230620,195100,89093300,9400,9400,9400,9400,0
|
|
20230620,195000,89093300,9400,9400,9400,9400,0
|
|
20230620,194900,89093300,9400,9400,9400,9400,0
|
|
20230620,194800,89093300,9400,9400,9400,9400,0
|
|
20230620,194700,89093300,9400,9400,9400,9400,0
|
|
20230620,194600,89093300,9400,9400,9400,9400,0
|
|
20230620,194500,89093300,9400,9400,9400,9400,0
|
|
20230620,194400,89093300,9400,9400,9400,9400,0
|
|
20230620,194300,89093300,9400,9400,9400,9400,0
|
|
20230620,194200,89093300,9400,9400,9400,9400,0
|
|
20230620,194100,89093300,9400,9400,9400,9400,0
|
|
20230620,194000,89093300,9400,9400,9400,9400,0
|
|
20230620,193900,89093300,9400,9400,9400,9400,0
|
|
20230620,193800,89093300,9400,9400,9400,9400,0
|
|
20230620,193700,89093300,9400,9400,9400,9400,437
|
|
20230620,193600,89093300,9400,9400,9400,9400,0
|
|
20230620,193500,89093300,9400,9400,9400,9400,0
|
|
20230620,193400,89093300,9400,9400,9400,9400,0
|
|
20230620,193300,89093300,9400,9400,9400,9400,0
|
|
20230620,193200,89093300,9400,9400,9400,9400,0
|
|
20230620,193100,89093300,9400,9400,9400,9400,0
|
|
20230620,193000,89093300,9400,9400,9400,9400,0
|
|
20230620,192900,89093300,9400,9400,9400,9400,0
|
|
20230620,192800,89093300,9400,9400,9400,9400,0
|
|
20230620,192700,89093300,9400,9400,9400,9400,0
|
|
20230620,192600,89093300,9400,9400,9400,9400,0
|
|
20230620,192500,89093300,9400,9400,9400,9400,0
|
|
20230620,192400,89093300,9400,9400,9400,9400,0
|
|
20230620,192300,89093300,9400,9400,9400,9400,0
|
|
20230620,192200,89093300,9400,9400,9400,9400,0
|
|
20230620,192100,89093300,9400,9400,9400,9400,0
|
|
20230620,192000,89093300,9400,9400,9400,9400,0
|
|
20230620,191900,89093300,9400,9400,9400,9400,0
|
|
20230620,191800,89093300,9400,9400,9400,9400,0
|
|
20230620,191700,89093300,9400,9400,9400,9400,0
|
|
20230620,191600,89093300,9400,9400,9400,9400,0
|
|
20230620,191500,89093300,9400,9400,9400,9400,0
|
|
20230620,191400,89093300,9400,9400,9400,9400,0
|
|
20230620,191300,89093300,9400,9400,9400,9400,0
|
|
20230620,191200,89093300,9400,9400,9400,9400,0
|
|
20230620,191100,89093300,9400,9400,9400,9400,0
|
|
20230620,191000,89093300,9400,9400,9400,9400,0
|
|
20230620,190900,89093300,9400,9400,9400,9400,0
|
|
20230620,190800,89093300,9400,9400,9400,9400,0
|
|
20230620,190700,89093300,9400,9400,9400,9400,437
|
|
20230620,190600,89093300,9400,9400,9400,9400,0
|
|
20230620,190500,89093300,9400,9400,9400,9400,0
|
|
20230620,190400,89093300,9400,9400,9400,9400,0
|
|
20230620,190300,89093300,9400,9400,9400,9400,0
|
|
20230620,190200,89093300,9400,9400,9400,9400,0
|
|
20230620,190100,89093300,9400,9400,9400,9400,0
|
|
20230620,190000,89093300,9400,9400,9400,9400,0
|
|
20230620,185900,89093300,9400,9400,9400,9400,0
|
|
20230620,185800,89093300,9400,9400,9400,9400,0
|
|
20230620,185700,89093300,9400,9400,9400,9400,0
|
|
20230620,185600,89093300,9400,9400,9400,9400,0
|
|
20230620,185500,89093300,9400,9400,9400,9400,0
|
|
20230620,185400,89093300,9400,9400,9400,9400,0
|
|
20230620,185300,89093300,9400,9400,9400,9400,0
|
|
20230620,185200,89093300,9400,9400,9400,9400,0
|
|
20230620,185100,89093300,9400,9400,9400,9400,0
|
|
20230620,185000,89093300,9400,9400,9400,9400,0
|
|
20230620,184900,89093300,9400,9400,9400,9400,0
|
|
20230620,184800,89093300,9400,9400,9400,9400,0
|
|
20230620,184700,89093300,9400,9400,9400,9400,0
|
|
20230620,184600,89093300,9400,9400,9400,9400,0
|
|
20230620,184500,89093300,9400,9400,9400,9400,0
|
|
20230620,184400,89093300,9400,9400,9400,9400,0
|
|
20230620,184300,89093300,9400,9400,9400,9400,0
|
|
20230620,184200,89093300,9400,9400,9400,9400,0
|
|
20230620,184100,89093300,9400,9400,9400,9400,0
|
|
20230620,184000,89093300,9400,9400,9400,9400,0
|
|
20230620,183900,89093300,9400,9400,9400,9400,0
|
|
20230620,183800,89093300,9400,9400,9400,9400,0
|
|
20230620,183700,89093300,9400,9400,9400,9400,437
|
|
20230620,183600,89093300,9400,9400,9400,9400,0
|
|
20230620,183500,89093300,9400,9400,9400,9400,0
|
|
20230620,183400,89093300,9400,9400,9400,9400,0
|
|
20230620,183300,89093300,9400,9400,9400,9400,0
|
|
20230620,183200,89093300,9400,9400,9400,9400,0
|
|
20230620,183100,89093300,9400,9400,9400,9400,0
|
|
20230620,183000,89093300,9400,9400,9400,9400,0
|
|
20230620,182900,89093300,9400,9400,9400,9400,0
|
|
20230620,182800,89093300,9400,9400,9400,9400,0
|
|
20230620,182700,89093300,9400,9400,9400,9400,0
|
|
20230620,182600,89093300,9400,9400,9400,9400,0
|
|
20230620,182500,89093300,9400,9400,9400,9400,0
|
|
20230620,182400,89093300,9400,9400,9400,9400,0
|
|
20230620,182300,89093300,9400,9400,9400,9400,0
|
|
20230620,182200,89093300,9400,9400,9400,9400,0
|
|
20230620,182100,89093300,9400,9400,9400,9400,0
|
|
20230620,182000,89093300,9400,9400,9400,9400,0
|
|
20230620,181900,89093300,9400,9400,9400,9400,0
|
|
20230620,181800,89093300,9400,9400,9400,9400,0
|
|
20230620,181700,89093300,9400,9400,9400,9400,0
|
|
20230620,181600,89093300,9400,9400,9400,9400,0
|
|
20230620,181500,89093300,9400,9400,9400,9400,0
|
|
20230620,181400,89093300,9400,9400,9400,9400,0
|
|
20230620,181300,89093300,9400,9400,9400,9400,0
|
|
20230620,181200,89093300,9400,9400,9400,9400,0
|
|
20230620,181100,89093300,9400,9400,9400,9400,0
|
|
20230620,181000,89093300,9400,9400,9400,9400,0
|
|
20230620,180900,89093300,9400,9400,9400,9400,0
|
|
20230620,180800,89093300,9400,9400,9400,9400,0
|
|
20230620,180700,89093300,9400,9400,9400,9400,437
|
|
20230620,180600,89093300,9400,9400,9400,9400,0
|
|
20230620,180500,89093300,9400,9400,9400,9400,0
|
|
20230620,180400,89093300,9400,9400,9400,9400,0
|
|
20230620,180300,89093300,9400,9400,9400,9400,0
|
|
20230620,180200,89093300,9400,9400,9400,9400,0
|
|
20230620,180100,89093300,9400,9400,9400,9400,0
|
|
20230620,180000,89093300,9400,9400,9400,9400,0
|
|
20230620,175900,89093300,9400,9400,9400,9400,0
|
|
20230620,175800,89093300,9400,9400,9400,9400,0
|
|
20230620,175700,89093300,9400,9400,9400,9400,0
|
|
20230620,175600,89093300,9400,9400,9400,9400,0
|
|
20230620,175500,89093300,9400,9400,9400,9400,0
|
|
20230620,175400,89093300,9400,9400,9400,9400,0
|
|
20230620,175300,89093300,9400,9400,9400,9400,0
|
|
20230620,175200,89093300,9400,9400,9400,9400,0
|
|
20230620,175100,89093300,9400,9400,9400,9400,0
|
|
20230620,175000,89093300,9400,9400,9400,9400,0
|
|
20230620,174900,89093300,9400,9400,9400,9400,0
|
|
20230620,174800,89093300,9400,9400,9400,9400,0
|
|
20230620,174700,89093300,9400,9400,9400,9400,0
|
|
20230620,174600,89093300,9400,9400,9400,9400,0
|
|
20230620,174500,89093300,9400,9400,9400,9400,0
|
|
20230620,174400,89093300,9400,9400,9400,9400,0
|
|
20230620,174300,89093300,9400,9400,9400,9400,0
|
|
20230620,174200,89093300,9400,9400,9400,9400,0
|
|
20230620,174100,89093300,9400,9400,9400,9400,0
|
|
20230620,174000,89093300,9400,9400,9400,9400,0
|
|
20230620,173900,89093300,9400,9400,9400,9400,0
|
|
20230620,173800,89093300,9400,9400,9400,9400,0
|
|
20230620,173700,89093300,9400,9400,9400,9400,437
|
|
20230620,173600,89093300,9400,9400,9400,9400,0
|
|
20230620,173500,89093300,9400,9400,9400,9400,0
|
|
20230620,173400,89093300,9400,9400,9400,9400,0
|
|
20230620,173300,89093300,9400,9400,9400,9400,0
|
|
20230620,173200,89093300,9400,9400,9400,9400,0
|
|
20230620,173100,89093300,9400,9400,9400,9400,0
|
|
20230620,173000,89093300,9400,9400,9400,9400,0
|
|
20230620,172900,89093300,9400,9400,9400,9400,0
|
|
20230620,172800,89093300,9400,9400,9400,9400,0
|
|
20230620,172700,89093300,9400,9400,9400,9400,0
|
|
20230620,172600,89093300,9400,9400,9400,9400,0
|
|
20230620,172500,89093300,9400,9400,9400,9400,0
|
|
20230620,172400,89093300,9400,9400,9400,9400,0
|
|
20230620,172300,89093300,9400,9400,9400,9400,0
|
|
20230620,172200,89093300,9400,9400,9400,9400,0
|
|
20230620,172100,89093300,9400,9400,9400,9400,0
|
|
20230620,172000,89093300,9400,9400,9400,9400,0
|
|
20230620,171900,89093300,9400,9400,9400,9400,0
|
|
20230620,171800,89093300,9400,9400,9400,9400,0
|
|
20230620,171700,89093300,9400,9400,9400,9400,0
|
|
20230620,171600,89093300,9400,9400,9400,9400,0
|
|
20230620,171500,89093300,9400,9400,9400,9400,0
|
|
20230620,171400,89093300,9400,9400,9400,9400,0
|
|
20230620,171300,89093300,9400,9400,9400,9400,0
|
|
20230620,171200,89093300,9400,9400,9400,9400,0
|
|
20230620,171100,89093300,9400,9400,9400,9400,0
|
|
20230620,171000,89093300,9400,9400,9400,9400,0
|
|
20230620,170900,89093300,9400,9400,9400,9400,0
|
|
20230620,170800,89093300,9400,9400,9400,9400,0
|
|
20230620,170700,89093300,9400,9400,9400,9400,437
|
|
20230620,170600,89093300,9400,9400,9400,9400,0
|
|
20230620,170500,89093300,9400,9400,9400,9400,0
|
|
20230620,170400,89093300,9400,9400,9400,9400,0
|
|
20230620,170300,89093300,9400,9400,9400,9400,0
|
|
20230620,170200,89093300,9400,9400,9400,9400,0
|
|
20230620,170100,89093300,9400,9400,9400,9400,0
|
|
20230620,170000,89093300,9400,9400,9400,9400,0
|
|
20230620,165900,89093300,9400,9400,9400,9400,0
|
|
20230620,165800,89093300,9400,9400,9400,9400,0
|
|
20230620,165700,89093300,9400,9400,9400,9400,0
|
|
20230620,165600,89093300,9400,9400,9400,9400,0
|
|
20230620,165500,89093300,9400,9400,9400,9400,0
|
|
20230620,165400,89093300,9400,9400,9400,9400,0
|
|
20230620,165300,89093300,9400,9400,9400,9400,0
|
|
20230620,165200,89093300,9400,9400,9400,9400,0
|
|
20230620,165100,89093300,9400,9400,9400,9400,0
|
|
20230620,165000,89093300,9400,9400,9400,9400,0
|
|
20230620,164900,89093300,9400,9400,9400,9400,0
|
|
20230620,164800,89093300,9400,9400,9400,9400,0
|
|
20230620,164700,89093300,9400,9400,9400,9400,0
|
|
20230620,164600,89093300,9400,9400,9400,9400,0
|
|
20230620,164500,89093300,9400,9400,9400,9400,0
|
|
20230620,164400,89093300,9400,9400,9400,9400,0
|
|
20230620,164300,89093300,9400,9400,9400,9400,0
|
|
20230620,164200,89093300,9400,9400,9400,9400,0
|
|
20230620,164100,89093300,9400,9400,9400,9400,0
|
|
20230620,164000,89093300,9400,9400,9400,9400,0
|
|
20230620,163900,89093300,9400,9400,9400,9400,0
|
|
20230620,163800,89093300,9400,9400,9400,9400,0
|
|
20230620,163700,89093300,9400,9400,9400,9400,437
|
|
20230620,163600,89093300,9400,9400,9400,9400,0
|
|
20230620,163500,89093300,9400,9400,9400,9400,0
|
|
20230620,163400,89093300,9400,9400,9400,9400,0
|
|
20230620,163300,89093300,9400,9400,9400,9400,0
|
|
20230620,163200,89093300,9400,9400,9400,9400,0
|
|
20230620,163100,89093300,9400,9400,9400,9400,0
|
|
20230620,163000,89093300,9400,9400,9400,9400,0
|
|
20230620,162900,89093300,9400,9400,9400,9400,0
|
|
20230620,162800,89093300,9400,9400,9400,9400,0
|
|
20230620,162700,89093300,9400,9400,9400,9400,0
|
|
20230620,162600,89093300,9400,9400,9400,9400,0
|
|
20230620,162500,89093300,9400,9400,9400,9400,0
|
|
20230620,162400,89093300,9400,9400,9400,9400,0
|
|
20230620,162300,89093300,9400,9400,9400,9400,0
|
|
20230620,162200,89093300,9400,9400,9400,9400,0
|
|
20230620,162100,89093300,9400,9400,9400,9400,0
|
|
20230620,162000,89093300,9400,9400,9400,9400,0
|
|
20230620,161900,89093300,9400,9400,9400,9400,0
|
|
20230620,161800,89093300,9400,9400,9400,9400,0
|
|
20230620,161700,89093300,9400,9400,9400,9400,0
|
|
20230620,161600,89093300,9400,9400,9400,9400,0
|
|
20230620,161500,89093300,9400,9400,9400,9400,0
|
|
20230620,161400,89093300,9400,9400,9400,9400,0
|
|
20230620,161300,89093300,9400,9400,9400,9400,0
|
|
20230620,161200,89093300,9400,9400,9400,9400,0
|
|
20230620,161100,89093300,9400,9400,9400,9400,0
|
|
20230620,161000,89093300,9400,9400,9400,9400,0
|
|
20230620,160900,89093300,9400,9400,9400,9400,0
|
|
20230620,160800,89093300,9400,9400,9400,9400,0
|
|
20230620,160700,89093300,9400,9400,9400,9400,437
|
|
20230620,160600,89093300,9400,9400,9400,9400,0
|
|
20230620,160500,89093300,9400,9400,9400,9400,0
|
|
20230620,160400,89093300,9400,9400,9400,9400,0
|
|
20230620,160300,89093300,9400,9400,9400,9400,0
|
|
20230620,160200,89093300,9400,9400,9400,9400,0
|
|
20230620,160100,89093300,9400,9400,9400,9400,0
|
|
20230620,160000,89093300,9400,9400,9400,9400,0
|
|
20230620,155900,89093300,9400,9400,9400,9400,0
|
|
20230620,155800,89093300,9400,9400,9400,9400,0
|
|
20230620,155700,89093300,9400,9400,9400,9400,0
|
|
20230620,155600,89093300,9400,9400,9400,9400,0
|
|
20230620,155500,89093300,9400,9400,9400,9400,0
|
|
20230620,155400,89093300,9400,9400,9400,9400,0
|
|
20230620,155300,89093300,9400,9400,9400,9400,0
|
|
20230620,155200,89093300,9400,9400,9400,9400,0
|
|
20230620,155100,89093300,9400,9400,9400,9400,0
|
|
20230620,155000,89093300,9400,9400,9400,9400,0
|
|
20230620,154900,89093300,9400,9400,9400,9400,0
|
|
20230620,154800,89093300,9400,9400,9400,9400,0
|
|
20230620,154700,89093300,9400,9400,9400,9400,0
|
|
20230620,154600,89093300,9400,9400,9400,9400,0
|
|
20230620,154500,89093300,9400,9400,9400,9400,0
|
|
20230620,154400,89093300,9400,9400,9400,9400,0
|
|
20230620,154300,89093300,9400,9400,9400,9400,0
|
|
20230620,154200,89093300,9400,9400,9400,9400,0
|
|
20230620,154100,89093300,9400,9400,9400,9400,0
|
|
20230620,154000,89093300,9400,9400,9400,9400,0
|
|
20230620,153900,89093300,9400,9400,9400,9400,0
|
|
20230620,153800,89093300,9400,9400,9400,9400,0
|
|
20230620,153700,89093300,9400,9400,9400,9400,437
|
|
20230620,153600,89093300,9400,9400,9400,9400,0
|
|
20230620,153500,89093300,9400,9400,9400,9400,0
|
|
20230620,153400,89093300,9400,9400,9400,9400,0
|
|
20230620,153300,89093300,9400,9400,9400,9400,0
|
|
20230620,153200,89093300,9400,9400,9400,9400,0
|
|
20230620,153100,89093300,9400,9400,9400,9400,0
|
|
20230620,153000,89093300,9400,9400,9400,9400,437
|
|
20230620,152900,84985500,9370,9370,9370,9370,0
|
|
20230620,152800,84985500,9370,9370,9370,9370,0
|
|
20230620,152700,84985500,9370,9370,9370,9370,0
|
|
20230620,152600,84985500,9370,9370,9370,9370,0
|
|
20230620,152500,84985500,9370,9370,9370,9370,0
|
|
20230620,152400,84985500,9370,9370,9370,9370,0
|
|
20230620,152300,84985500,9370,9370,9370,9370,0
|
|
20230620,152200,84985500,9370,9370,9370,9370,0
|
|
20230620,152100,84985500,9370,9370,9370,9370,0
|
|
20230620,152000,84985500,9370,9370,9370,9370,0
|
|
20230620,151900,84985500,9370,9370,9370,9370,0
|
|
20230620,151800,84985500,9370,9370,9370,9370,1
|
|
20230620,151700,84976130,9390,9390,9390,9390,5
|
|
20230620,151600,84929180,9390,9390,9390,9390,0
|
|
20230620,151500,84929180,9390,9390,9390,9390,0
|
|
20230620,151400,84929180,9390,9390,9390,9390,0
|
|
20230620,151300,84929180,9390,9390,9390,9390,15
|
|
20230620,151200,84788330,9390,9390,9390,9390,0
|
|
20230620,151100,84788330,9390,9390,9390,9390,2
|
|
20230620,151000,84769550,9360,9360,9360,9360,0
|
|
20230620,150900,84769550,9360,9360,9360,9360,0
|
|
20230620,150800,84769550,9360,9360,9360,9360,0
|
|
20230620,150700,84769550,9360,9360,9360,9360,0
|
|
20230620,150600,84769550,9360,9360,9360,9360,0
|
|
20230620,150500,84769550,9360,9360,9360,9360,242
|
|
20230620,150400,82504430,9360,9360,9360,9360,0
|
|
20230620,150300,82504430,9360,9360,9360,9360,0
|
|
20230620,150200,82504430,9360,9360,9360,9360,2
|
|
20230620,150100,82485710,9360,9360,9360,9360,0
|
|
20230620,150000,82485710,9360,9360,9360,9360,29
|
|
20230620,145900,82214270,9360,9360,9360,9360,0
|
|
20230620,145800,82214270,9360,9360,9360,9360,0
|
|
20230620,145700,82214270,9360,9360,9360,9360,0
|
|
20230620,145600,82214270,9360,9360,9360,9360,0
|
|
20230620,145500,82214270,9360,9360,9360,9360,0
|
|
20230620,145400,82214270,9360,9360,9360,9360,0
|
|
20230620,145300,82214270,9360,9360,9360,9360,0
|
|
20230620,145200,82214270,9360,9360,9360,9360,0
|
|
20230620,145100,82214270,9360,9360,9360,9360,0
|
|
20230620,145000,82214270,9360,9360,9360,9360,0
|
|
20230620,144900,82214270,9360,9360,9360,9360,0
|
|
20230620,144800,82214270,9360,9360,9360,9360,0
|
|
20230620,144700,82214270,9360,9360,9360,9360,0
|
|
20230620,144600,82214270,9360,9360,9360,9360,0
|
|
20230620,144500,82214270,9360,9360,9360,9360,0
|
|
20230620,144400,82214270,9360,9360,9360,9360,0
|
|
20230620,144300,82214270,9360,9360,9400,9360,600
|
|
20230620,144200,76595590,9330,9330,9330,9330,0
|
|
20230620,144100,76595590,9330,9330,9330,9330,0
|
|
20230620,144000,76595590,9330,9330,9330,9330,0
|
|
20230620,143900,76595590,9330,9330,9330,9330,0
|
|
20230620,143800,76595590,9330,9330,9330,9330,0
|
|
20230620,143700,76595590,9330,9330,9330,9330,0
|
|
20230620,143600,76595590,9330,9330,9330,9330,0
|
|
20230620,143500,76595590,9330,9330,9330,9330,0
|
|
20230620,143400,76595590,9330,9330,9330,9330,0
|
|
20230620,143300,76595590,9330,9330,9330,9330,0
|
|
20230620,143200,76595590,9330,9330,9330,9330,0
|
|
20230620,143100,76595590,9330,9330,9330,9330,475
|
|
20230620,143000,72163840,9340,9340,9340,9340,1
|
|
20230620,142900,72154500,9340,9340,9340,9340,1
|
|
20230620,142800,72145160,9340,9340,9340,9340,0
|
|
20230620,142700,72145160,9340,9340,9340,9340,1
|
|
20230620,142600,72135820,9340,9340,9340,9340,0
|
|
20230620,142500,72135820,9340,9340,9340,9340,0
|
|
20230620,142400,72135820,9340,9340,9340,9340,0
|
|
20230620,142300,72135820,9340,9340,9340,9340,0
|
|
20230620,142200,72135820,9340,9340,9340,9340,0
|
|
20230620,142100,72135820,9340,9340,9340,9340,0
|
|
20230620,142000,72135820,9340,9340,9340,9340,0
|
|
20230620,141900,72135820,9340,9340,9340,9340,0
|
|
20230620,141800,72135820,9340,9340,9340,9340,0
|
|
20230620,141700,72135820,9340,9340,9340,9340,17
|
|
20230620,141600,71977040,9340,9340,9340,9340,0
|
|
20230620,141500,71977040,9340,9340,9340,9340,17
|
|
20230620,141400,71818260,9340,9340,9340,9340,0
|
|
20230620,141300,71818260,9340,9340,9340,9340,7
|
|
20230620,141200,71752880,9340,9340,9340,9340,0
|
|
20230620,141100,71752880,9340,9340,9340,9340,0
|
|
20230620,141000,71752880,9340,9340,9340,9340,0
|
|
20230620,140900,71752880,9340,9340,9340,9340,2
|
|
20230620,140800,71734200,9340,9340,9340,9340,0
|
|
20230620,140700,71734200,9340,9340,9340,9340,0
|
|
20230620,140600,71734200,9340,9340,9340,9340,0
|
|
20230620,140500,71734200,9340,9340,9340,9340,0
|
|
20230620,140400,71734200,9340,9340,9340,9340,0
|
|
20230620,140300,71734200,9340,9340,9340,9340,0
|
|
20230620,140200,71734200,9340,9340,9340,9340,0
|
|
20230620,140100,71734200,9340,9340,9340,9340,0
|
|
20230620,140000,71734200,9340,9340,9340,9340,0
|
|
20230620,135900,71734200,9340,9340,9340,9340,0
|
|
20230620,135800,71734200,9340,9340,9340,9340,3
|
|
20230620,135700,71706180,9340,9340,9340,9340,0
|
|
20230620,135600,71706180,9340,9340,9340,9340,0
|
|
20230620,135500,71706180,9340,9340,9340,9340,0
|
|
20230620,135400,71706180,9340,9340,9340,9340,0
|
|
20230620,135300,71706180,9340,9340,9340,9340,0
|
|
20230620,135200,71706180,9340,9340,9340,9340,0
|
|
20230620,135100,71706180,9340,9360,9360,9340,977
|
|
20230620,135000,62580250,9360,9360,9360,9360,0
|
|
20230620,134900,62580250,9360,9360,9360,9360,0
|
|
20230620,134800,62580250,9360,9360,9360,9360,0
|
|
20230620,134700,62580250,9360,9360,9360,9360,0
|
|
20230620,134600,62580250,9360,9360,9360,9360,43
|
|
20230620,134500,62177770,9370,9400,9400,9370,1035
|
|
20230620,134400,52476860,9400,9400,9400,9400,0
|
|
20230620,134300,52476860,9400,9400,9400,9400,37
|
|
20230620,134200,52129060,9400,9400,9400,9400,0
|
|
20230620,134100,52129060,9400,9400,9400,9400,0
|
|
20230620,134000,52129060,9400,9400,9400,9400,0
|
|
20230620,133900,52129060,9400,9400,9400,9400,0
|
|
20230620,133800,52129060,9400,9400,9400,9400,0
|
|
20230620,133700,52129060,9400,9400,9400,9400,100
|
|
20230620,133600,51189060,9370,9370,9370,9370,0
|
|
20230620,133500,51189060,9370,9370,9370,9370,33
|
|
20230620,133400,50879850,9370,9370,9370,9370,0
|
|
20230620,133300,50879850,9370,9370,9370,9370,0
|
|
20230620,133200,50879850,9370,9370,9370,9370,0
|
|
20230620,133100,50879850,9370,9370,9370,9370,0
|
|
20230620,133000,50879850,9370,9370,9370,9370,5
|
|
20230620,132900,50833000,9370,9370,9370,9370,0
|
|
20230620,132800,50833000,9370,9370,9370,9370,0
|
|
20230620,132700,50833000,9370,9370,9370,9370,23
|
|
20230620,132600,50617490,9370,9370,9370,9370,0
|
|
20230620,132500,50617490,9370,9370,9370,9370,0
|
|
20230620,132400,50617490,9370,9370,9370,9370,0
|
|
20230620,132300,50617490,9370,9370,9370,9370,0
|
|
20230620,132200,50617490,9370,9370,9370,9370,0
|
|
20230620,132100,50617490,9370,9370,9370,9370,0
|
|
20230620,132000,50617490,9370,9370,9370,9370,0
|
|
20230620,131900,50617490,9370,9370,9370,9370,0
|
|
20230620,131800,50617490,9370,9370,9370,9370,0
|
|
20230620,131700,50617490,9370,9370,9370,9370,0
|
|
20230620,131600,50617490,9370,9370,9370,9370,0
|
|
20230620,131500,50617490,9370,9370,9370,9370,0
|
|
20230620,131400,50617490,9370,9370,9370,9370,0
|
|
20230620,131300,50617490,9370,9370,9370,9370,0
|
|
20230620,131200,50617490,9370,9370,9370,9370,0
|
|
20230620,131100,50617490,9370,9370,9370,9370,0
|
|
20230620,131000,50617490,9370,9370,9370,9370,0
|
|
20230620,130900,50617490,9370,9370,9370,9370,0
|
|
20230620,130800,50617490,9370,9370,9370,9370,0
|
|
20230620,130700,50617490,9370,9370,9370,9370,0
|
|
20230620,130600,50617490,9370,9370,9370,9370,0
|
|
20230620,130500,50617490,9370,9370,9370,9370,0
|
|
20230620,130400,50617490,9370,9370,9370,9370,0
|
|
20230620,130300,50617490,9370,9370,9370,9370,0
|
|
20230620,130200,50617490,9370,9370,9370,9370,0
|
|
20230620,130100,50617490,9370,9370,9370,9370,0
|
|
20230620,130000,50617490,9370,9370,9370,9370,0
|
|
20230620,125900,50617490,9370,9370,9370,9370,0
|
|
20230620,125800,50617490,9370,9370,9370,9370,21
|
|
20230620,125700,50420720,9370,9370,9370,9370,0
|
|
20230620,125600,50420720,9370,9370,9370,9370,0
|
|
20230620,125500,50420720,9370,9370,9370,9370,1
|
|
20230620,125400,50411350,9370,9370,9370,9370,0
|
|
20230620,125300,50411350,9370,9370,9370,9370,0
|
|
20230620,125200,50411350,9370,9370,9370,9370,0
|
|
20230620,125100,50411350,9370,9370,9370,9370,0
|
|
20230620,125000,50411350,9370,9370,9370,9370,0
|
|
20230620,124900,50411350,9370,9370,9370,9370,1
|
|
20230620,124800,50401980,9370,9370,9370,9370,0
|
|
20230620,124700,50401980,9370,9370,9370,9370,0
|
|
20230620,124600,50401980,9370,9370,9370,9370,0
|
|
20230620,124500,50401980,9370,9370,9370,9370,0
|
|
20230620,124400,50401980,9370,9370,9370,9370,10
|
|
20230620,124300,50308280,9370,9370,9370,9370,0
|
|
20230620,124200,50308280,9370,9370,9370,9370,0
|
|
20230620,124100,50308280,9370,9370,9370,9370,0
|
|
20230620,124000,50308280,9370,9370,9370,9370,0
|
|
20230620,123900,50308280,9370,9370,9370,9370,0
|
|
20230620,123800,50308280,9370,9370,9370,9370,0
|
|
20230620,123700,50308280,9370,9370,9370,9370,0
|
|
20230620,123600,50308280,9370,9370,9370,9370,0
|
|
20230620,123500,50308280,9370,9370,9370,9370,0
|
|
20230620,123400,50308280,9370,9370,9370,9370,0
|
|
20230620,123300,50308280,9370,9370,9370,9370,0
|
|
20230620,123200,50308280,9370,9370,9370,9370,50
|
|
20230620,123100,49839780,9340,9340,9340,9340,0
|
|
20230620,123000,49839780,9340,9340,9340,9340,0
|
|
20230620,122900,49839780,9340,9340,9340,9340,0
|
|
20230620,122800,49839780,9340,9340,9340,9340,0
|
|
20230620,122700,49839780,9340,9340,9340,9340,0
|
|
20230620,122600,49839780,9340,9340,9340,9340,0
|
|
20230620,122500,49839780,9340,9340,9340,9340,0
|
|
20230620,122400,49839780,9340,9340,9340,9340,0
|
|
20230620,122300,49839780,9340,9340,9340,9340,0
|
|
20230620,122200,49839780,9340,9340,9340,9340,0
|
|
20230620,122100,49839780,9340,9340,9340,9340,0
|
|
20230620,122000,49839780,9340,9350,9350,9340,200
|
|
20230620,121900,47971760,9370,9370,9370,9370,0
|
|
20230620,121800,47971760,9370,9370,9370,9370,0
|
|
20230620,121700,47971760,9370,9370,9370,9370,0
|
|
20230620,121600,47971760,9370,9370,9370,9370,0
|
|
20230620,121500,47971760,9370,9370,9370,9370,0
|
|
20230620,121400,47971760,9370,9370,9370,9370,0
|
|
20230620,121300,47971760,9370,9370,9370,9370,0
|
|
20230620,121200,47971760,9370,9370,9370,9370,0
|
|
20230620,121100,47971760,9370,9370,9370,9370,2
|
|
20230620,121000,47953020,9370,9370,9370,9370,0
|
|
20230620,120900,47953020,9370,9370,9370,9370,0
|
|
20230620,120800,47953020,9370,9370,9370,9370,1
|
|
20230620,120700,47943650,9340,9340,9340,9340,0
|
|
20230620,120600,47943650,9340,9340,9340,9340,0
|
|
20230620,120500,47943650,9340,9340,9340,9340,0
|
|
20230620,120400,47943650,9340,9340,9340,9340,0
|
|
20230620,120300,47943650,9340,9340,9340,9340,0
|
|
20230620,120200,47943650,9340,9340,9340,9340,0
|
|
20230620,120100,47943650,9340,9340,9340,9340,0
|
|
20230620,120000,47943650,9340,9340,9340,9340,0
|
|
20230620,115900,47943650,9340,9340,9340,9340,0
|
|
20230620,115800,47943650,9340,9340,9340,9340,0
|
|
20230620,115700,47943650,9340,9340,9340,9340,0
|
|
20230620,115600,47943650,9340,9340,9340,9340,0
|
|
20230620,115500,47943650,9340,9340,9340,9340,0
|
|
20230620,115400,47943650,9340,9340,9340,9340,0
|
|
20230620,115300,47943650,9340,9340,9340,9340,0
|
|
20230620,115200,47943650,9340,9340,9340,9340,0
|
|
20230620,115100,47943650,9340,9340,9340,9340,0
|
|
20230620,115000,47943650,9340,9340,9340,9340,0
|
|
20230620,114900,47943650,9340,9340,9340,9340,0
|
|
20230620,114800,47943650,9340,9340,9340,9340,0
|
|
20230620,114700,47943650,9340,9340,9340,9340,0
|
|
20230620,114600,47943650,9340,9340,9340,9340,0
|
|
20230620,114500,47943650,9340,9340,9340,9340,0
|
|
20230620,114400,47943650,9340,9340,9340,9340,0
|
|
20230620,114300,47943650,9340,9340,9340,9340,0
|
|
20230620,114200,47943650,9340,9340,9340,9340,0
|
|
20230620,114100,47943650,9340,9340,9340,9340,0
|
|
20230620,114000,47943650,9340,9340,9340,9340,0
|
|
20230620,113900,47943650,9340,9340,9340,9340,0
|
|
20230620,113800,47943650,9340,9340,9340,9340,0
|
|
20230620,113700,47943650,9340,9340,9340,9340,0
|
|
20230620,113600,47943650,9340,9340,9340,9340,0
|
|
20230620,113500,47943650,9340,9340,9340,9340,0
|
|
20230620,113400,47943650,9340,9340,9340,9340,0
|
|
20230620,113300,47943650,9340,9340,9340,9340,120
|
|
20230620,113200,46822850,9370,9370,9370,9370,0
|
|
20230620,113100,46822850,9370,9370,9370,9370,2
|
|
20230620,113000,46804110,9370,9370,9370,9370,0
|
|
20230620,112900,46804110,9370,9370,9370,9370,0
|
|
20230620,112800,46804110,9370,9370,9370,9370,0
|
|
20230620,112700,46804110,9370,9370,9370,9370,0
|
|
20230620,112600,46804110,9370,9370,9370,9370,1
|
|
20230620,112500,46794740,9330,9330,9330,9330,0
|
|
20230620,112400,46794740,9330,9330,9330,9330,0
|
|
20230620,112300,46794740,9330,9330,9330,9330,0
|
|
20230620,112200,46794740,9330,9330,9330,9330,0
|
|
20230620,112100,46794740,9330,9330,9330,9330,0
|
|
20230620,112000,46794740,9330,9330,9330,9330,0
|
|
20230620,111900,46794740,9330,9350,9350,9330,1150
|
|
20230620,111800,36060300,9360,9360,9360,9360,0
|
|
20230620,111700,36060300,9360,9360,9360,9360,0
|
|
20230620,111600,36060300,9360,9360,9360,9360,0
|
|
20230620,111500,36060300,9360,9360,9360,9360,0
|
|
20230620,111400,36060300,9360,9360,9360,9360,100
|
|
20230620,111300,35124300,9400,9400,9400,9400,0
|
|
20230620,111200,35124300,9400,9400,9400,9400,0
|
|
20230620,111100,35124300,9400,9400,9400,9400,0
|
|
20230620,111000,35124300,9400,9400,9400,9400,0
|
|
20230620,110900,35124300,9400,9370,9400,9370,107
|
|
20230620,110800,34119190,9370,9370,9370,9370,0
|
|
20230620,110700,34119190,9370,9370,9370,9370,4
|
|
20230620,110600,34081710,9340,9340,9340,9340,0
|
|
20230620,110500,34081710,9340,9340,9340,9340,0
|
|
20230620,110400,34081710,9340,9340,9340,9340,0
|
|
20230620,110300,34081710,9340,9360,9360,9340,490
|
|
20230620,110200,29503330,9370,9370,9370,9370,0
|
|
20230620,110100,29503330,9370,9370,9370,9370,0
|
|
20230620,110000,29503330,9370,9370,9370,9370,0
|
|
20230620,105900,29503330,9370,9370,9370,9370,1
|
|
20230620,105800,29493960,9370,9370,9370,9370,0
|
|
20230620,105700,29493960,9370,9370,9370,9370,0
|
|
20230620,105600,29493960,9370,9370,9370,9370,0
|
|
20230620,105500,29493960,9370,9370,9370,9370,0
|
|
20230620,105400,29493960,9370,9370,9370,9370,0
|
|
20230620,105300,29493960,9370,9370,9370,9370,18
|
|
20230620,105200,29325300,9370,9370,9370,9370,30
|
|
20230620,105100,29044200,9370,9370,9370,9370,30
|
|
20230620,105000,28763100,9370,9370,9370,9370,0
|
|
20230620,104900,28763100,9370,9370,9370,9370,1
|
|
20230620,104800,28753730,9370,9370,9370,9370,1
|
|
20230620,104700,28744360,9370,9370,9370,9370,0
|
|
20230620,104600,28744360,9370,9370,9370,9370,0
|
|
20230620,104500,28744360,9370,9370,9370,9370,0
|
|
20230620,104400,28744360,9370,9370,9370,9370,1
|
|
20230620,104300,28734990,9370,9370,9370,9370,1
|
|
20230620,104200,28725620,9370,9370,9370,9370,0
|
|
20230620,104100,28725620,9370,9370,9370,9370,0
|
|
20230620,104000,28725620,9370,9370,9370,9370,0
|
|
20230620,103900,28725620,9370,9370,9370,9370,0
|
|
20230620,103800,28725620,9370,9370,9370,9370,0
|
|
20230620,103700,28725620,9370,9370,9370,9370,0
|
|
20230620,103600,28725620,9370,9370,9370,9370,0
|
|
20230620,103500,28725620,9370,9370,9370,9370,0
|
|
20230620,103400,28725620,9370,9370,9370,9370,0
|
|
20230620,103300,28725620,9370,9370,9370,9370,0
|
|
20230620,103200,28725620,9370,9370,9370,9370,0
|
|
20230620,103100,28725620,9370,9370,9370,9370,0
|
|
20230620,103000,28725620,9370,9370,9370,9370,0
|
|
20230620,102900,28725620,9370,9370,9370,9370,0
|
|
20230620,102800,28725620,9370,9370,9370,9370,0
|
|
20230620,102700,28725620,9370,9370,9370,9370,1
|
|
20230620,102600,28716250,9370,9370,9370,9370,0
|
|
20230620,102500,28716250,9370,9370,9370,9370,0
|
|
20230620,102400,28716250,9370,9370,9370,9370,0
|
|
20230620,102300,28716250,9370,9370,9370,9370,0
|
|
20230620,102200,28716250,9370,9370,9370,9370,0
|
|
20230620,102100,28716250,9370,9370,9370,9370,0
|
|
20230620,102000,28716250,9370,9370,9370,9370,0
|
|
20230620,101900,28716250,9370,9370,9370,9370,0
|
|
20230620,101800,28716250,9370,9370,9370,9370,0
|
|
20230620,101700,28716250,9370,9350,9370,9350,105
|
|
20230620,101600,27734400,9370,9370,9370,9370,2
|
|
20230620,101500,27715660,9350,9350,9350,9350,0
|
|
20230620,101400,27715660,9350,9350,9350,9350,0
|
|
20230620,101300,27715660,9350,9350,9350,9350,0
|
|
20230620,101200,27715660,9350,9350,9350,9350,0
|
|
20230620,101100,27715660,9350,9350,9350,9350,0
|
|
20230620,101000,27715660,9350,9350,9350,9350,0
|
|
20230620,100900,27715660,9350,9350,9350,9350,0
|
|
20230620,100800,27715660,9350,9350,9350,9350,0
|
|
20230620,100700,27715660,9350,9350,9350,9350,0
|
|
20230620,100600,27715660,9350,9350,9350,9350,0
|
|
20230620,100500,27715660,9350,9350,9350,9350,0
|
|
20230620,100400,27715660,9350,9350,9350,9350,0
|
|
20230620,100300,27715660,9350,9350,9350,9350,0
|
|
20230620,100200,27715660,9350,9350,9350,9350,289
|
|
20230620,100100,25013510,9350,9350,9350,9350,200
|
|
20230620,100000,23143510,9340,9340,9340,9340,0
|
|
20230620,095900,23143510,9340,9340,9340,9340,0
|
|
20230620,095800,23143510,9340,9340,9340,9340,0
|
|
20230620,095700,23143510,9340,9340,9340,9340,0
|
|
20230620,095600,23143510,9340,9340,9340,9340,0
|
|
20230620,095500,23143510,9340,9340,9340,9340,100
|
|
20230620,095400,22209510,9340,9340,9340,9340,0
|
|
20230620,095300,22209510,9340,9340,9340,9340,100
|
|
20230620,095200,21275510,9350,9350,9350,9350,1
|
|
20230620,095100,21266160,9350,9350,9350,9350,0
|
|
20230620,095000,21266160,9350,9350,9350,9350,34
|
|
20230620,094900,20948260,9350,9350,9350,9350,20
|
|
20230620,094800,20761260,9350,9350,9350,9350,1
|
|
20230620,094700,20751910,9350,9350,9350,9350,1
|
|
20230620,094600,20742560,9350,9350,9350,9350,0
|
|
20230620,094500,20742560,9350,9350,9350,9350,1
|
|
20230620,094400,20733210,9360,9360,9360,9360,0
|
|
20230620,094300,20733210,9360,9360,9360,9360,0
|
|
20230620,094200,20733210,9360,9360,9360,9360,0
|
|
20230620,094100,20733210,9360,9360,9360,9360,0
|
|
20230620,094000,20733210,9360,9360,9360,9360,0
|
|
20230620,093900,20733210,9360,9360,9360,9360,11
|
|
20230620,093800,20630250,9360,9360,9360,9360,9
|
|
20230620,093700,20546010,9360,9360,9360,9360,1
|
|
20230620,093600,20536650,9370,9370,9370,9370,1
|
|
20230620,093500,20527280,9350,9350,9350,9350,0
|
|
20230620,093400,20527280,9350,9350,9350,9350,0
|
|
20230620,093300,20527280,9350,9350,9350,9350,0
|
|
20230620,093200,20527280,9350,9350,9350,9350,0
|
|
20230620,093100,20527280,9350,9350,9350,9350,107
|
|
20230620,093000,19526830,9350,9380,9380,9350,570
|
|
20230620,092900,14196000,9380,9380,9380,9380,0
|
|
20230620,092800,14196000,9380,9380,9380,9380,0
|
|
20230620,092700,14196000,9380,9380,9380,9380,0
|
|
20230620,092600,14196000,9380,9380,9380,9380,0
|
|
20230620,092500,14196000,9380,9380,9380,9380,0
|
|
20230620,092400,14196000,9380,9380,9380,9380,0
|
|
20230620,092300,14196000,9380,9380,9380,9380,0
|
|
20230620,092200,14196000,9380,9380,9380,9380,35
|
|
20230620,092100,13867700,9380,9380,9380,9380,134
|
|
20230620,092000,12610780,9380,9380,9380,9380,269
|
|
20230620,091900,10087560,9420,9420,9420,9420,2
|
|
20230620,091800,10068720,9370,9370,9370,9370,0
|
|
20230620,091700,10068720,9370,9410,9440,9370,604
|
|
20230620,091600,4407380,9420,9420,9420,9420,0
|
|
20230620,091500,4407380,9420,9440,9440,9420,3
|
|
20230620,091400,4379100,9440,9410,9440,9410,8
|
|
20230620,091300,4303790,9440,9440,9440,9440,3
|
|
20230620,091200,4275470,9440,9440,9440,9440,6
|
|
20230620,091100,4218830,9440,9440,9440,9440,5
|
|
20230620,091000,4171630,9440,9440,9440,9440,5
|
|
20230620,090900,4124430,9460,9460,9460,9460,0
|
|
20230620,090800,4124430,9460,9460,9460,9460,0
|
|
20230620,090700,4124430,9460,9460,9460,9460,0
|
|
20230620,090600,4124430,9460,9420,9460,9420,41
|
|
20230620,090500,3738170,9470,9420,9470,9420,10
|
|
20230620,090400,3643650,9410,9410,9410,9410,35
|
|
20230620,090300,3314300,9400,9400,9400,9400,2
|
|
20230620,090200,3295500,9380,9380,9380,9380,223
|
|
20230620,090100,1203760,9390,9390,9390,9390,36
|
|
20230620,090000,865720,9410,9410,9410,9410,92
|