580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183700,58938300,9440,9440,9440,9440,712
|
|
20230622,183600,58938300,9440,9440,9440,9440,0
|
|
20230622,183500,58938300,9440,9440,9440,9440,0
|
|
20230622,183400,58938300,9440,9440,9440,9440,0
|
|
20230622,183300,58938300,9440,9440,9440,9440,0
|
|
20230622,183200,58938300,9440,9440,9440,9440,0
|
|
20230622,183100,58938300,9440,9440,9440,9440,0
|
|
20230622,183000,58938300,9440,9440,9440,9440,0
|
|
20230622,182900,58938300,9440,9440,9440,9440,0
|
|
20230622,182800,58938300,9440,9440,9440,9440,0
|
|
20230622,182700,58938300,9440,9440,9440,9440,0
|
|
20230622,182600,58938300,9440,9440,9440,9440,0
|
|
20230622,182500,58938300,9440,9440,9440,9440,0
|
|
20230622,182400,58938300,9440,9440,9440,9440,0
|
|
20230622,182300,58938300,9440,9440,9440,9440,0
|
|
20230622,182200,58938300,9440,9440,9440,9440,0
|
|
20230622,182100,58938300,9440,9440,9440,9440,0
|
|
20230622,182000,58938300,9440,9440,9440,9440,0
|
|
20230622,181900,58938300,9440,9440,9440,9440,0
|
|
20230622,181800,58938300,9440,9440,9440,9440,0
|
|
20230622,181700,58938300,9440,9440,9440,9440,0
|
|
20230622,181600,58938300,9440,9440,9440,9440,0
|
|
20230622,181500,58938300,9440,9440,9440,9440,0
|
|
20230622,181400,58938300,9440,9440,9440,9440,0
|
|
20230622,181300,58938300,9440,9440,9440,9440,0
|
|
20230622,181200,58938300,9440,9440,9440,9440,0
|
|
20230622,181100,58938300,9440,9440,9440,9440,0
|
|
20230622,181000,58938300,9440,9440,9440,9440,0
|
|
20230622,180900,58938300,9440,9440,9440,9440,0
|
|
20230622,180800,58938300,9440,9440,9440,9440,0
|
|
20230622,180700,58938300,9440,9440,9440,9440,712
|
|
20230622,180600,58938300,9440,9440,9440,9440,0
|
|
20230622,180500,58938300,9440,9440,9440,9440,0
|
|
20230622,180400,58938300,9440,9440,9440,9440,0
|
|
20230622,180300,58938300,9440,9440,9440,9440,0
|
|
20230622,180200,58938300,9440,9440,9440,9440,0
|
|
20230622,180100,58938300,9440,9440,9440,9440,0
|
|
20230622,180000,58938300,9440,9440,9440,9440,0
|
|
20230622,175900,58938300,9440,9440,9440,9440,0
|
|
20230622,175800,58938300,9440,9440,9440,9440,0
|
|
20230622,175700,58938300,9440,9440,9440,9440,0
|
|
20230622,175600,58938300,9440,9440,9440,9440,0
|
|
20230622,175500,58938300,9440,9440,9440,9440,0
|
|
20230622,175400,58938300,9440,9440,9440,9440,0
|
|
20230622,175300,58938300,9440,9440,9440,9440,0
|
|
20230622,175200,58938300,9440,9440,9440,9440,0
|
|
20230622,175100,58938300,9440,9440,9440,9440,0
|
|
20230622,175000,58938300,9440,9440,9440,9440,0
|
|
20230622,174900,58938300,9440,9440,9440,9440,0
|
|
20230622,174800,58938300,9440,9440,9440,9440,0
|
|
20230622,174700,58938300,9440,9440,9440,9440,0
|
|
20230622,174600,58938300,9440,9440,9440,9440,0
|
|
20230622,174500,58938300,9440,9440,9440,9440,0
|
|
20230622,174400,58938300,9440,9440,9440,9440,0
|
|
20230622,174300,58938300,9440,9440,9440,9440,0
|
|
20230622,174200,58938300,9440,9440,9440,9440,0
|
|
20230622,174100,58938300,9440,9440,9440,9440,0
|
|
20230622,174000,58938300,9440,9440,9440,9440,0
|
|
20230622,173900,58938300,9440,9440,9440,9440,0
|
|
20230622,173800,58938300,9440,9440,9440,9440,0
|
|
20230622,173700,58938300,9440,9440,9440,9440,712
|
|
20230622,173600,58938300,9440,9440,9440,9440,0
|
|
20230622,173500,58938300,9440,9440,9440,9440,0
|
|
20230622,173400,58938300,9440,9440,9440,9440,0
|
|
20230622,173300,58938300,9440,9440,9440,9440,0
|
|
20230622,173200,58938300,9440,9440,9440,9440,0
|
|
20230622,173100,58938300,9440,9440,9440,9440,0
|
|
20230622,173000,58938300,9440,9440,9440,9440,0
|
|
20230622,172900,58938300,9440,9440,9440,9440,0
|
|
20230622,172800,58938300,9440,9440,9440,9440,0
|
|
20230622,172700,58938300,9440,9440,9440,9440,0
|
|
20230622,172600,58938300,9440,9440,9440,9440,0
|
|
20230622,172500,58938300,9440,9440,9440,9440,0
|
|
20230622,172400,58938300,9440,9440,9440,9440,0
|
|
20230622,172300,58938300,9440,9440,9440,9440,0
|
|
20230622,172200,58938300,9440,9440,9440,9440,0
|
|
20230622,172100,58938300,9440,9440,9440,9440,0
|
|
20230622,172000,58938300,9440,9440,9440,9440,0
|
|
20230622,171900,58938300,9440,9440,9440,9440,0
|
|
20230622,171800,58938300,9440,9440,9440,9440,0
|
|
20230622,171700,58938300,9440,9440,9440,9440,0
|
|
20230622,171600,58938300,9440,9440,9440,9440,0
|
|
20230622,171500,58938300,9440,9440,9440,9440,0
|
|
20230622,171400,58938300,9440,9440,9440,9440,0
|
|
20230622,171300,58938300,9440,9440,9440,9440,0
|
|
20230622,171200,58938300,9440,9440,9440,9440,0
|
|
20230622,171100,58938300,9440,9440,9440,9440,0
|
|
20230622,171000,58938300,9440,9440,9440,9440,0
|
|
20230622,170900,58938300,9440,9440,9440,9440,0
|
|
20230622,170800,58938300,9440,9440,9440,9440,0
|
|
20230622,170700,58938300,9440,9440,9440,9440,712
|
|
20230622,170600,58938300,9440,9440,9440,9440,0
|
|
20230622,170500,58938300,9440,9440,9440,9440,0
|
|
20230622,170400,58938300,9440,9440,9440,9440,0
|
|
20230622,170300,58938300,9440,9440,9440,9440,0
|
|
20230622,170200,58938300,9440,9440,9440,9440,0
|
|
20230622,170100,58938300,9440,9440,9440,9440,0
|
|
20230622,170000,58938300,9440,9440,9440,9440,0
|
|
20230622,165900,58938300,9440,9440,9440,9440,0
|
|
20230622,165800,58938300,9440,9440,9440,9440,0
|
|
20230622,165700,58938300,9440,9440,9440,9440,0
|
|
20230622,165600,58938300,9440,9440,9440,9440,0
|
|
20230622,165500,58938300,9440,9440,9440,9440,0
|
|
20230622,165400,58938300,9440,9440,9440,9440,0
|
|
20230622,165300,58938300,9440,9440,9440,9440,0
|
|
20230622,165200,58938300,9440,9440,9440,9440,0
|
|
20230622,165100,58938300,9440,9440,9440,9440,0
|
|
20230622,165000,58938300,9440,9440,9440,9440,0
|
|
20230622,164900,58938300,9440,9440,9440,9440,0
|
|
20230622,164800,58938300,9440,9440,9440,9440,0
|
|
20230622,164700,58938300,9440,9440,9440,9440,0
|
|
20230622,164600,58938300,9440,9440,9440,9440,0
|
|
20230622,164500,58938300,9440,9440,9440,9440,0
|
|
20230622,164400,58938300,9440,9440,9440,9440,0
|
|
20230622,164300,58938300,9440,9440,9440,9440,0
|
|
20230622,164200,58938300,9440,9440,9440,9440,0
|
|
20230622,164100,58938300,9440,9440,9440,9440,0
|
|
20230622,164000,58938300,9440,9440,9440,9440,0
|
|
20230622,163900,58938300,9440,9440,9440,9440,0
|
|
20230622,163800,58938300,9440,9440,9440,9440,0
|
|
20230622,163700,58938300,9440,9440,9440,9440,712
|
|
20230622,163600,58938300,9440,9440,9440,9440,0
|
|
20230622,163500,58938300,9440,9440,9440,9440,0
|
|
20230622,163400,58938300,9440,9440,9440,9440,0
|
|
20230622,163300,58938300,9440,9440,9440,9440,0
|
|
20230622,163200,58938300,9440,9440,9440,9440,0
|
|
20230622,163100,58938300,9440,9440,9440,9440,0
|
|
20230622,163000,58938300,9440,9440,9440,9440,0
|
|
20230622,162900,58938300,9440,9440,9440,9440,0
|
|
20230622,162800,58938300,9440,9440,9440,9440,0
|
|
20230622,162700,58938300,9440,9440,9440,9440,0
|
|
20230622,162600,58938300,9440,9440,9440,9440,0
|
|
20230622,162500,58938300,9440,9440,9440,9440,0
|
|
20230622,162400,58938300,9440,9440,9440,9440,0
|
|
20230622,162300,58938300,9440,9440,9440,9440,0
|
|
20230622,162200,58938300,9440,9440,9440,9440,0
|
|
20230622,162100,58938300,9440,9440,9440,9440,0
|
|
20230622,162000,58938300,9440,9440,9440,9440,0
|
|
20230622,161900,58938300,9440,9440,9440,9440,0
|
|
20230622,161800,58938300,9440,9440,9440,9440,0
|
|
20230622,161700,58938300,9440,9440,9440,9440,0
|
|
20230622,161600,58938300,9440,9440,9440,9440,0
|
|
20230622,161500,58938300,9440,9440,9440,9440,0
|
|
20230622,161400,58938300,9440,9440,9440,9440,0
|
|
20230622,161300,58938300,9440,9440,9440,9440,0
|
|
20230622,161200,58938300,9440,9440,9440,9440,0
|
|
20230622,161100,58938300,9440,9440,9440,9440,0
|
|
20230622,161000,58938300,9440,9440,9440,9440,0
|
|
20230622,160900,58938300,9440,9440,9440,9440,0
|
|
20230622,160800,58938300,9440,9440,9440,9440,0
|
|
20230622,160700,58938300,9440,9440,9440,9440,712
|
|
20230622,160600,58938300,9440,9440,9440,9440,0
|
|
20230622,160500,58938300,9440,9440,9440,9440,0
|
|
20230622,160400,58938300,9440,9440,9440,9440,0
|
|
20230622,160300,58938300,9440,9440,9440,9440,0
|
|
20230622,160200,58938300,9440,9440,9440,9440,0
|
|
20230622,160100,58938300,9440,9440,9440,9440,0
|
|
20230622,160000,58938300,9440,9440,9440,9440,0
|
|
20230622,155900,58938300,9440,9440,9440,9440,0
|
|
20230622,155800,58938300,9440,9440,9440,9440,0
|
|
20230622,155700,58938300,9440,9440,9440,9440,0
|
|
20230622,155600,58938300,9440,9440,9440,9440,0
|
|
20230622,155500,58938300,9440,9440,9440,9440,0
|
|
20230622,155400,58938300,9440,9440,9440,9440,0
|
|
20230622,155300,58938300,9440,9440,9440,9440,0
|
|
20230622,155200,58938300,9440,9440,9440,9440,0
|
|
20230622,155100,58938300,9440,9440,9440,9440,0
|
|
20230622,155000,58938300,9440,9440,9440,9440,0
|
|
20230622,154900,58938300,9440,9440,9440,9440,0
|
|
20230622,154800,58938300,9440,9440,9440,9440,0
|
|
20230622,154700,58938300,9440,9440,9440,9440,0
|
|
20230622,154600,58938300,9440,9440,9440,9440,0
|
|
20230622,154500,58938300,9440,9440,9440,9440,0
|
|
20230622,154400,58938300,9440,9440,9440,9440,0
|
|
20230622,154300,58938300,9440,9440,9440,9440,0
|
|
20230622,154200,58938300,9440,9440,9440,9440,0
|
|
20230622,154100,58938300,9440,9440,9440,9440,0
|
|
20230622,154000,58938300,9440,9440,9440,9440,0
|
|
20230622,153900,58938300,9440,9440,9440,9440,0
|
|
20230622,153800,58938300,9440,9440,9440,9440,0
|
|
20230622,153700,58938300,9440,9440,9440,9440,712
|
|
20230622,153600,58938300,9440,9440,9440,9440,0
|
|
20230622,153500,58938300,9440,9440,9440,9440,0
|
|
20230622,153400,58938300,9440,9440,9440,9440,0
|
|
20230622,153300,58938300,9440,9440,9440,9440,0
|
|
20230622,153200,58938300,9440,9440,9440,9440,0
|
|
20230622,153100,58938300,9440,9440,9440,9440,0
|
|
20230622,153000,58938300,9440,9440,9440,9440,712
|
|
20230622,152900,52217020,9420,9420,9420,9420,0
|
|
20230622,152800,52217020,9420,9420,9420,9420,0
|
|
20230622,152700,52217020,9420,9420,9420,9420,0
|
|
20230622,152600,52217020,9420,9420,9420,9420,0
|
|
20230622,152500,52217020,9420,9420,9420,9420,0
|
|
20230622,152400,52217020,9420,9420,9420,9420,0
|
|
20230622,152300,52217020,9420,9420,9420,9420,0
|
|
20230622,152200,52217020,9420,9420,9420,9420,0
|
|
20230622,152100,52217020,9420,9420,9420,9420,0
|
|
20230622,152000,52217020,9420,9420,9420,9420,0
|
|
20230622,151900,52217020,9420,9400,9420,9390,318
|
|
20230622,151800,49226750,9390,9390,9390,9390,226
|
|
20230622,151700,47104610,9370,9370,9370,9370,0
|
|
20230622,151600,47104610,9370,9370,9370,9370,0
|
|
20230622,151500,47104610,9370,9370,9370,9370,0
|
|
20230622,151400,47104610,9370,9370,9370,9370,0
|
|
20230622,151300,47104610,9370,9370,9370,9370,0
|
|
20230622,151200,47104610,9370,9370,9370,9370,0
|
|
20230622,151100,47104610,9370,9370,9370,9370,0
|
|
20230622,151000,47104610,9370,9370,9370,9370,71
|
|
20230622,150900,46439340,9360,9360,9360,9360,71
|
|
20230622,150800,45774780,9330,9360,9360,9330,292
|
|
20230622,150700,43047460,9360,9380,9380,9360,120
|
|
20230622,150600,41922950,9380,9380,9380,9380,0
|
|
20230622,150500,41922950,9380,9380,9380,9380,0
|
|
20230622,150400,41922950,9380,9380,9380,9380,2
|
|
20230622,150300,41904190,9390,9390,9390,9390,74
|
|
20230622,150200,41209330,9380,9380,9380,9380,2
|
|
20230622,150100,41190570,9380,9380,9380,9380,2
|
|
20230622,150000,41171810,9380,9380,9380,9380,60
|
|
20230622,145900,40609010,9380,9380,9380,9380,12
|
|
20230622,145800,40496450,9380,9380,9380,9380,0
|
|
20230622,145700,40496450,9380,9380,9380,9380,0
|
|
20230622,145600,40496450,9380,9380,9380,9380,0
|
|
20230622,145500,40496450,9380,9390,9390,9380,4
|
|
20230622,145400,40458920,9380,9380,9380,9380,0
|
|
20230622,145300,40458920,9380,9380,9380,9380,0
|
|
20230622,145200,40458920,9380,9380,9380,9380,0
|
|
20230622,145100,40458920,9380,9380,9380,9380,0
|
|
20230622,145000,40458920,9380,9380,9380,9380,0
|
|
20230622,144900,40458920,9380,9380,9380,9380,0
|
|
20230622,144800,40458920,9380,9380,9380,9380,0
|
|
20230622,144700,40458920,9380,9380,9380,9380,0
|
|
20230622,144600,40458920,9380,9380,9380,9380,1
|
|
20230622,144500,40449540,9380,9380,9380,9380,3
|
|
20230622,144400,40421400,9380,9380,9380,9380,0
|
|
20230622,144300,40421400,9380,9380,9380,9380,0
|
|
20230622,144200,40421400,9380,9380,9380,9380,1
|
|
20230622,144100,40412020,9350,9350,9350,9350,0
|
|
20230622,144000,40412020,9350,9350,9350,9350,0
|
|
20230622,143900,40412020,9350,9350,9350,9350,0
|
|
20230622,143800,40412020,9350,9350,9350,9350,0
|
|
20230622,143700,40412020,9350,9350,9350,9350,0
|
|
20230622,143600,40412020,9350,9350,9350,9350,0
|
|
20230622,143500,40412020,9350,9350,9350,9350,0
|
|
20230622,143400,40412020,9350,9350,9350,9350,0
|
|
20230622,143300,40412020,9350,9350,9350,9350,0
|
|
20230622,143200,40412020,9350,9350,9350,9350,0
|
|
20230622,143100,40412020,9350,9350,9350,9350,0
|
|
20230622,143000,40412020,9350,9350,9350,9350,0
|
|
20230622,142900,40412020,9350,9350,9350,9350,0
|
|
20230622,142800,40412020,9350,9350,9350,9350,0
|
|
20230622,142700,40412020,9350,9350,9350,9350,0
|
|
20230622,142600,40412020,9350,9350,9350,9350,0
|
|
20230622,142500,40412020,9350,9350,9350,9350,0
|
|
20230622,142400,40412020,9350,9350,9350,9350,0
|
|
20230622,142300,40412020,9350,9350,9350,9350,0
|
|
20230622,142200,40412020,9350,9350,9350,9350,0
|
|
20230622,142100,40412020,9350,9350,9350,9350,0
|
|
20230622,142000,40412020,9350,9350,9350,9350,0
|
|
20230622,141900,40412020,9350,9350,9350,9350,0
|
|
20230622,141800,40412020,9350,9350,9350,9350,0
|
|
20230622,141700,40412020,9350,9350,9350,9350,0
|
|
20230622,141600,40412020,9350,9350,9350,9350,0
|
|
20230622,141500,40412020,9350,9350,9350,9350,0
|
|
20230622,141400,40412020,9350,9350,9350,9350,0
|
|
20230622,141300,40412020,9350,9350,9350,9350,0
|
|
20230622,141200,40412020,9350,9350,9350,9350,0
|
|
20230622,141100,40412020,9350,9350,9350,9350,0
|
|
20230622,141000,40412020,9350,9350,9350,9350,0
|
|
20230622,140900,40412020,9350,9350,9350,9350,0
|
|
20230622,140800,40412020,9350,9350,9350,9350,0
|
|
20230622,140700,40412020,9350,9350,9350,9350,0
|
|
20230622,140600,40412020,9350,9350,9350,9350,0
|
|
20230622,140500,40412020,9350,9350,9350,9350,0
|
|
20230622,140400,40412020,9350,9350,9350,9350,0
|
|
20230622,140300,40412020,9350,9350,9350,9350,0
|
|
20230622,140200,40412020,9350,9350,9350,9350,0
|
|
20230622,140100,40412020,9350,9350,9350,9350,0
|
|
20230622,140000,40412020,9350,9350,9350,9350,0
|
|
20230622,135900,40412020,9350,9350,9350,9350,0
|
|
20230622,135800,40412020,9350,9350,9350,9350,0
|
|
20230622,135700,40412020,9350,9350,9350,9350,0
|
|
20230622,135600,40412020,9350,9350,9350,9350,0
|
|
20230622,135500,40412020,9350,9350,9350,9350,0
|
|
20230622,135400,40412020,9350,9350,9350,9350,0
|
|
20230622,135300,40412020,9350,9350,9350,9350,0
|
|
20230622,135200,40412020,9350,9350,9350,9350,0
|
|
20230622,135100,40412020,9350,9350,9350,9350,107
|
|
20230622,135000,39411570,9350,9350,9350,9350,10
|
|
20230622,134900,39318070,9330,9330,9330,9330,0
|
|
20230622,134800,39318070,9330,9330,9330,9330,0
|
|
20230622,134700,39318070,9330,9330,9330,9330,0
|
|
20230622,134600,39318070,9330,9330,9330,9330,0
|
|
20230622,134500,39318070,9330,9330,9330,9330,0
|
|
20230622,134400,39318070,9330,9330,9330,9330,0
|
|
20230622,134300,39318070,9330,9330,9330,9330,0
|
|
20230622,134200,39318070,9330,9330,9330,9330,0
|
|
20230622,134100,39318070,9330,9330,9330,9330,0
|
|
20230622,134000,39318070,9330,9330,9330,9330,0
|
|
20230622,133900,39318070,9330,9330,9330,9330,0
|
|
20230622,133800,39318070,9330,9330,9330,9330,0
|
|
20230622,133700,39318070,9330,9350,9350,9330,246
|
|
20230622,133600,37022790,9350,9350,9350,9350,10
|
|
20230622,133500,36929290,9350,9350,9350,9350,0
|
|
20230622,133400,36929290,9350,9350,9350,9350,0
|
|
20230622,133300,36929290,9350,9350,9350,9350,0
|
|
20230622,133200,36929290,9350,9350,9350,9350,0
|
|
20230622,133100,36929290,9350,9350,9350,9350,0
|
|
20230622,133000,36929290,9350,9350,9350,9350,0
|
|
20230622,132900,36929290,9350,9350,9350,9350,0
|
|
20230622,132800,36929290,9350,9350,9350,9350,0
|
|
20230622,132700,36929290,9350,9350,9350,9350,0
|
|
20230622,132600,36929290,9350,9350,9350,9350,0
|
|
20230622,132500,36929290,9350,9350,9350,9350,0
|
|
20230622,132400,36929290,9350,9350,9350,9350,0
|
|
20230622,132300,36929290,9350,9350,9350,9350,1
|
|
20230622,132200,36919940,9350,9350,9350,9350,0
|
|
20230622,132100,36919940,9350,9350,9350,9350,0
|
|
20230622,132000,36919940,9350,9350,9350,9350,0
|
|
20230622,131900,36919940,9350,9350,9350,9350,5
|
|
20230622,131800,36873190,9350,9350,9350,9350,0
|
|
20230622,131700,36873190,9350,9350,9350,9350,0
|
|
20230622,131600,36873190,9350,9350,9350,9350,0
|
|
20230622,131500,36873190,9350,9350,9350,9350,0
|
|
20230622,131400,36873190,9350,9350,9350,9350,0
|
|
20230622,131300,36873190,9350,9350,9350,9350,0
|
|
20230622,131200,36873190,9350,9350,9350,9350,0
|
|
20230622,131100,36873190,9350,9350,9350,9350,0
|
|
20230622,131000,36873190,9350,9350,9350,9350,0
|
|
20230622,130900,36873190,9350,9350,9350,9350,0
|
|
20230622,130800,36873190,9350,9350,9350,9350,0
|
|
20230622,130700,36873190,9350,9350,9350,9350,0
|
|
20230622,130600,36873190,9350,9350,9350,9350,0
|
|
20230622,130500,36873190,9350,9350,9350,9350,62
|
|
20230622,130400,36293490,9340,9340,9340,9340,0
|
|
20230622,130300,36293490,9340,9340,9340,9340,0
|
|
20230622,130200,36293490,9340,9340,9340,9340,0
|
|
20230622,130100,36293490,9340,9340,9340,9340,0
|
|
20230622,130000,36293490,9340,9350,9350,9340,575
|
|
20230622,125900,30922910,9350,9370,9370,9350,583
|
|
20230622,125800,25471640,9380,9380,9380,9380,0
|
|
20230622,125700,25471640,9380,9380,9380,9380,0
|
|
20230622,125600,25471640,9380,9380,9380,9380,11
|
|
20230622,125500,25368460,9380,9380,9380,9380,0
|
|
20230622,125400,25368460,9380,9380,9380,9380,0
|
|
20230622,125300,25368460,9380,9380,9380,9380,11
|
|
20230622,125200,25265280,9370,9370,9370,9370,0
|
|
20230622,125100,25265280,9370,9370,9370,9370,0
|
|
20230622,125000,25265280,9370,9370,9370,9370,0
|
|
20230622,124900,25265280,9370,9370,9370,9370,0
|
|
20230622,124800,25265280,9370,9370,9370,9370,0
|
|
20230622,124700,25265280,9370,9370,9370,9370,1
|
|
20230622,124600,25255910,9380,9380,9380,9380,0
|
|
20230622,124500,25255910,9380,9380,9380,9380,30
|
|
20230622,124400,24974510,9380,9380,9380,9380,0
|
|
20230622,124300,24974510,9380,9380,9380,9380,0
|
|
20230622,124200,24974510,9380,9380,9380,9380,5
|
|
20230622,124100,24927610,9380,9380,9380,9380,14
|
|
20230622,124000,24796290,9390,9390,9390,9390,0
|
|
20230622,123900,24796290,9390,9390,9390,9390,0
|
|
20230622,123800,24796290,9390,9390,9390,9390,0
|
|
20230622,123700,24796290,9390,9390,9390,9390,1
|
|
20230622,123600,24786900,9380,9380,9380,9380,0
|
|
20230622,123500,24786900,9380,9380,9380,9380,0
|
|
20230622,123400,24786900,9380,9380,9380,9380,0
|
|
20230622,123300,24786900,9380,9380,9380,9380,0
|
|
20230622,123200,24786900,9380,9380,9380,9380,0
|
|
20230622,123100,24786900,9380,9380,9380,9380,1
|
|
20230622,123000,24777520,9380,9380,9380,9380,6
|
|
20230622,122900,24721240,9380,9380,9380,9380,0
|
|
20230622,122800,24721240,9380,9380,9380,9380,0
|
|
20230622,122700,24721240,9380,9380,9380,9380,0
|
|
20230622,122600,24721240,9380,9380,9380,9380,0
|
|
20230622,122500,24721240,9380,9380,9380,9380,0
|
|
20230622,122400,24721240,9380,9380,9380,9380,0
|
|
20230622,122300,24721240,9380,9380,9380,9380,0
|
|
20230622,122200,24721240,9380,9380,9380,9380,0
|
|
20230622,122100,24721240,9380,9380,9380,9380,2
|
|
20230622,122000,24702480,9380,9380,9380,9380,0
|
|
20230622,121900,24702480,9380,9380,9380,9380,0
|
|
20230622,121800,24702480,9380,9380,9380,9380,0
|
|
20230622,121700,24702480,9380,9380,9380,9380,0
|
|
20230622,121600,24702480,9380,9380,9380,9380,0
|
|
20230622,121500,24702480,9380,9380,9380,9380,0
|
|
20230622,121400,24702480,9380,9380,9380,9380,0
|
|
20230622,121300,24702480,9380,9380,9380,9380,0
|
|
20230622,121200,24702480,9380,9380,9380,9380,0
|
|
20230622,121100,24702480,9380,9380,9380,9380,0
|
|
20230622,121000,24702480,9380,9380,9380,9380,4
|
|
20230622,120900,24664960,9390,9390,9390,9390,0
|
|
20230622,120800,24664960,9390,9390,9390,9390,0
|
|
20230622,120700,24664960,9390,9390,9390,9390,0
|
|
20230622,120600,24664960,9390,9390,9390,9390,0
|
|
20230622,120500,24664960,9390,9390,9390,9390,0
|
|
20230622,120400,24664960,9390,9390,9390,9390,0
|
|
20230622,120300,24664960,9390,9390,9390,9390,0
|
|
20230622,120200,24664960,9390,9390,9390,9390,0
|
|
20230622,120100,24664960,9390,9390,9390,9390,0
|
|
20230622,120000,24664960,9390,9390,9390,9390,0
|
|
20230622,115900,24664960,9390,9390,9390,9390,0
|
|
20230622,115800,24664960,9390,9390,9390,9390,10
|
|
20230622,115700,24571060,9390,9390,9390,9390,0
|
|
20230622,115600,24571060,9390,9390,9390,9390,0
|
|
20230622,115500,24571060,9390,9390,9390,9390,0
|
|
20230622,115400,24571060,9390,9390,9390,9390,0
|
|
20230622,115300,24571060,9390,9390,9390,9390,0
|
|
20230622,115200,24571060,9390,9390,9390,9390,0
|
|
20230622,115100,24571060,9390,9390,9390,9390,0
|
|
20230622,115000,24571060,9390,9390,9390,9390,0
|
|
20230622,114900,24571060,9390,9390,9390,9390,0
|
|
20230622,114800,24571060,9390,9390,9390,9390,5
|
|
20230622,114700,24524110,9400,9400,9400,9400,0
|
|
20230622,114600,24524110,9400,9400,9400,9400,0
|
|
20230622,114500,24524110,9400,9400,9400,9400,0
|
|
20230622,114400,24524110,9400,9400,9400,9400,0
|
|
20230622,114300,24524110,9400,9400,9400,9400,0
|
|
20230622,114200,24524110,9400,9400,9400,9400,0
|
|
20230622,114100,24524110,9400,9400,9400,9400,0
|
|
20230622,114000,24524110,9400,9400,9400,9400,0
|
|
20230622,113900,24524110,9400,9400,9400,9400,0
|
|
20230622,113800,24524110,9400,9400,9400,9400,0
|
|
20230622,113700,24524110,9400,9400,9400,9400,0
|
|
20230622,113600,24524110,9400,9400,9400,9400,0
|
|
20230622,113500,24524110,9400,9400,9400,9400,0
|
|
20230622,113400,24524110,9400,9400,9400,9400,0
|
|
20230622,113300,24524110,9400,9400,9400,9400,0
|
|
20230622,113200,24524110,9400,9400,9400,9400,0
|
|
20230622,113100,24524110,9400,9400,9400,9400,0
|
|
20230622,113000,24524110,9400,9400,9400,9400,0
|
|
20230622,112900,24524110,9400,9400,9400,9400,0
|
|
20230622,112800,24524110,9400,9400,9400,9400,0
|
|
20230622,112700,24524110,9400,9400,9400,9400,0
|
|
20230622,112600,24524110,9400,9400,9400,9400,0
|
|
20230622,112500,24524110,9400,9400,9400,9400,0
|
|
20230622,112400,24524110,9400,9400,9400,9400,0
|
|
20230622,112300,24524110,9400,9400,9400,9400,0
|
|
20230622,112200,24524110,9400,9400,9400,9400,0
|
|
20230622,112100,24524110,9400,9400,9400,9400,0
|
|
20230622,112000,24524110,9400,9400,9400,9400,0
|
|
20230622,111900,24524110,9400,9400,9400,9400,0
|
|
20230622,111800,24524110,9400,9400,9400,9400,0
|
|
20230622,111700,24524110,9400,9400,9400,9400,0
|
|
20230622,111600,24524110,9400,9400,9400,9400,0
|
|
20230622,111500,24524110,9400,9400,9400,9400,0
|
|
20230622,111400,24524110,9400,9400,9400,9400,0
|
|
20230622,111300,24524110,9400,9400,9400,9400,0
|
|
20230622,111200,24524110,9400,9400,9400,9400,11
|
|
20230622,111100,24420710,9380,9380,9380,9380,0
|
|
20230622,111000,24420710,9380,9380,9380,9380,0
|
|
20230622,110900,24420710,9380,9380,9380,9380,0
|
|
20230622,110800,24420710,9380,9380,9380,9380,0
|
|
20230622,110700,24420710,9380,9380,9380,9380,0
|
|
20230622,110600,24420710,9380,9380,9380,9380,0
|
|
20230622,110500,24420710,9380,9380,9380,9380,0
|
|
20230622,110400,24420710,9380,9380,9380,9380,0
|
|
20230622,110300,24420710,9380,9380,9380,9380,0
|
|
20230622,110200,24420710,9380,9380,9380,9380,0
|
|
20230622,110100,24420710,9380,9380,9380,9380,0
|
|
20230622,110000,24420710,9380,9380,9380,9380,1
|
|
20230622,105900,24411330,9380,9380,9380,9380,0
|
|
20230622,105800,24411330,9380,9380,9380,9380,0
|
|
20230622,105700,24411330,9380,9380,9380,9380,1
|
|
20230622,105600,24401950,9380,9380,9380,9380,0
|
|
20230622,105500,24401950,9380,9380,9380,9380,0
|
|
20230622,105400,24401950,9380,9380,9380,9380,0
|
|
20230622,105300,24401950,9380,9380,9380,9380,1
|
|
20230622,105200,24392570,9380,9380,9380,9380,1
|
|
20230622,105100,24383190,9380,9380,9380,9380,0
|
|
20230622,105000,24383190,9380,9380,9380,9380,1
|
|
20230622,104900,24373810,9380,9380,9380,9380,0
|
|
20230622,104800,24373810,9380,9380,9380,9380,1
|
|
20230622,104700,24364430,9380,9380,9380,9380,0
|
|
20230622,104600,24364430,9380,9380,9380,9380,0
|
|
20230622,104500,24364430,9380,9380,9380,9380,1
|
|
20230622,104400,24355050,9350,9350,9350,9350,0
|
|
20230622,104300,24355050,9350,9350,9350,9350,0
|
|
20230622,104200,24355050,9350,9350,9350,9350,0
|
|
20230622,104100,24355050,9350,9350,9350,9350,0
|
|
20230622,104000,24355050,9350,9350,9350,9350,0
|
|
20230622,103900,24355050,9350,9350,9350,9350,0
|
|
20230622,103800,24355050,9350,9350,9350,9350,0
|
|
20230622,103700,24355050,9350,9350,9350,9350,14
|
|
20230622,103600,24224150,9350,9350,9350,9350,0
|
|
20230622,103500,24224150,9350,9350,9350,9350,0
|
|
20230622,103400,24224150,9350,9350,9350,9350,0
|
|
20230622,103300,24224150,9350,9350,9350,9350,0
|
|
20230622,103200,24224150,9350,9350,9350,9350,0
|
|
20230622,103100,24224150,9350,9350,9350,9350,0
|
|
20230622,103000,24224150,9350,9350,9350,9350,0
|
|
20230622,102900,24224150,9350,9350,9350,9350,0
|
|
20230622,102800,24224150,9350,9350,9350,9350,0
|
|
20230622,102700,24224150,9350,9350,9350,9350,0
|
|
20230622,102600,24224150,9350,9350,9350,9350,0
|
|
20230622,102500,24224150,9350,9350,9350,9350,0
|
|
20230622,102400,24224150,9350,9350,9350,9350,0
|
|
20230622,102300,24224150,9350,9350,9350,9350,0
|
|
20230622,102200,24224150,9350,9350,9350,9350,0
|
|
20230622,102100,24224150,9350,9350,9350,9350,0
|
|
20230622,102000,24224150,9350,9350,9350,9350,0
|
|
20230622,101900,24224150,9350,9350,9350,9350,0
|
|
20230622,101800,24224150,9350,9350,9350,9350,0
|
|
20230622,101700,24224150,9350,9350,9350,9350,0
|
|
20230622,101600,24224150,9350,9350,9350,9350,0
|
|
20230622,101500,24224150,9350,9350,9350,9350,0
|
|
20230622,101400,24224150,9350,9350,9350,9350,0
|
|
20230622,101300,24224150,9350,9350,9350,9350,0
|
|
20230622,101200,24224150,9350,9350,9350,9350,0
|
|
20230622,101100,24224150,9350,9350,9350,9350,0
|
|
20230622,101000,24224150,9350,9350,9350,9350,0
|
|
20230622,100900,24224150,9350,9350,9350,9350,0
|
|
20230622,100800,24224150,9350,9360,9360,9350,108
|
|
20230622,100700,23213590,9350,9350,9350,9350,0
|
|
20230622,100600,23213590,9350,9350,9350,9350,0
|
|
20230622,100500,23213590,9350,9350,9350,9350,0
|
|
20230622,100400,23213590,9350,9350,9350,9350,0
|
|
20230622,100300,23213590,9350,9350,9350,9350,0
|
|
20230622,100200,23213590,9350,9350,9350,9350,0
|
|
20230622,100100,23213590,9350,9350,9350,9350,0
|
|
20230622,100000,23213590,9350,9350,9350,9350,0
|
|
20230622,095900,23213590,9350,9350,9350,9350,0
|
|
20230622,095800,23213590,9350,9350,9350,9350,0
|
|
20230622,095700,23213590,9350,9350,9350,9350,0
|
|
20230622,095600,23213590,9350,9350,9350,9350,0
|
|
20230622,095500,23213590,9350,9350,9350,9350,0
|
|
20230622,095400,23213590,9350,9350,9350,9350,0
|
|
20230622,095300,23213590,9350,9350,9350,9350,0
|
|
20230622,095200,23213590,9350,9350,9350,9350,0
|
|
20230622,095100,23213590,9350,9350,9350,9350,0
|
|
20230622,095000,23213590,9350,9350,9350,9350,0
|
|
20230622,094900,23213590,9350,9350,9350,9350,0
|
|
20230622,094800,23213590,9350,9370,9370,9350,106
|
|
20230622,094700,22222430,9370,9370,9370,9370,0
|
|
20230622,094600,22222430,9370,9370,9370,9370,0
|
|
20230622,094500,22222430,9370,9370,9370,9370,0
|
|
20230622,094400,22222430,9370,9370,9370,9370,0
|
|
20230622,094300,22222430,9370,9370,9370,9370,600
|
|
20230622,094200,16600430,9360,9360,9360,9360,0
|
|
20230622,094100,16600430,9360,9380,9380,9360,950
|
|
20230622,094000,7707010,9370,9370,9370,9370,0
|
|
20230622,093900,7707010,9370,9370,9370,9370,0
|
|
20230622,093800,7707010,9370,9370,9370,9370,5
|
|
20230622,093700,7660160,9400,9400,9400,9400,9
|
|
20230622,093600,7575560,9400,9400,9400,9400,106
|
|
20230622,093500,6579160,9400,9400,9400,9400,107
|
|
20230622,093400,5573360,9370,9370,9370,9370,2
|
|
20230622,093300,5554620,9370,9370,9370,9370,0
|
|
20230622,093200,5554620,9370,9400,9400,9370,186
|
|
20230622,093100,3808130,9380,9400,9400,9380,2
|
|
20230622,093000,3789350,9370,9370,9370,9370,0
|
|
20230622,092900,3789350,9370,9370,9370,9370,0
|
|
20230622,092800,3789350,9370,9370,9370,9370,0
|
|
20230622,092700,3789350,9370,9370,9370,9370,0
|
|
20230622,092600,3789350,9370,9370,9370,9370,0
|
|
20230622,092500,3789350,9370,9370,9370,9370,0
|
|
20230622,092400,3789350,9370,9370,9370,9370,0
|
|
20230622,092300,3789350,9370,9370,9370,9370,0
|
|
20230622,092200,3789350,9370,9370,9370,9370,0
|
|
20230622,092100,3789350,9370,9370,9370,9370,0
|
|
20230622,092000,3789350,9370,9370,9370,9370,107
|
|
20230622,091900,2786760,9370,9370,9370,9370,0
|
|
20230622,091800,2786760,9370,9380,9380,9370,73
|
|
20230622,091700,2102150,9380,9380,9380,9380,0
|
|
20230622,091600,2102150,9380,9380,9380,9380,0
|
|
20230622,091500,2102150,9380,9380,9380,9380,0
|
|
20230622,091400,2102150,9380,9380,9380,9380,0
|
|
20230622,091300,2102150,9380,9380,9380,9380,0
|
|
20230622,091200,2102150,9380,9380,9380,9380,0
|
|
20230622,091100,2102150,9380,9380,9380,9380,0
|
|
20230622,091000,2102150,9380,9380,9380,9380,0
|
|
20230622,090900,2102150,9380,9380,9380,9380,0
|
|
20230622,090800,2102150,9380,9380,9380,9380,0
|
|
20230622,090700,2102150,9380,9380,9380,9380,0
|
|
20230622,090600,2102150,9380,9380,9380,9380,0
|
|
20230622,090500,2102150,9380,9380,9380,9380,0
|
|
20230622,090400,2102150,9380,9380,9380,9380,0
|
|
20230622,090300,2102150,9380,9380,9380,9380,0
|
|
20230622,090200,2102150,9380,9380,9380,9380,50
|
|
20230622,090100,1633150,9340,9350,9350,9340,63
|
|
20230622,090000,1044390,9400,9400,9400,9400,12
|