621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191800,178373720,9400,9400,9400,9400,502
|
|
20230629,191700,178373720,9400,9400,9400,9400,0
|
|
20230629,191600,178373720,9400,9400,9400,9400,0
|
|
20230629,191500,178373720,9400,9400,9400,9400,0
|
|
20230629,191400,178373720,9400,9400,9400,9400,0
|
|
20230629,191300,178373720,9400,9400,9400,9400,0
|
|
20230629,191200,178373720,9400,9400,9400,9400,0
|
|
20230629,191100,178373720,9400,9400,9400,9400,0
|
|
20230629,191000,178373720,9400,9400,9400,9400,0
|
|
20230629,190900,178373720,9400,9400,9400,9400,0
|
|
20230629,190800,178373720,9400,9400,9400,9400,0
|
|
20230629,190700,178373720,9400,9400,9400,9400,0
|
|
20230629,190600,178373720,9400,9400,9400,9400,0
|
|
20230629,190500,178373720,9400,9400,9400,9400,0
|
|
20230629,190400,178373720,9400,9400,9400,9400,0
|
|
20230629,190300,178373720,9400,9400,9400,9400,0
|
|
20230629,190200,178373720,9400,9400,9400,9400,0
|
|
20230629,190100,178373720,9400,9400,9400,9400,0
|
|
20230629,190000,178373720,9400,9400,9400,9400,0
|
|
20230629,185900,178373720,9400,9400,9400,9400,0
|
|
20230629,185800,178373720,9400,9400,9400,9400,0
|
|
20230629,185700,178373720,9400,9400,9400,9400,0
|
|
20230629,185600,178373720,9400,9400,9400,9400,0
|
|
20230629,185500,178373720,9400,9400,9400,9400,0
|
|
20230629,185400,178373720,9400,9400,9400,9400,0
|
|
20230629,185300,178373720,9400,9400,9400,9400,0
|
|
20230629,185200,178373720,9400,9400,9400,9400,0
|
|
20230629,185100,178373720,9400,9400,9400,9400,0
|
|
20230629,185000,178373720,9400,9400,9400,9400,0
|
|
20230629,184900,178373720,9400,9400,9400,9400,0
|
|
20230629,184800,178373720,9400,9400,9400,9400,502
|
|
20230629,184700,178373720,9400,9400,9400,9400,0
|
|
20230629,184600,178373720,9400,9400,9400,9400,0
|
|
20230629,184500,178373720,9400,9400,9400,9400,0
|
|
20230629,184400,178373720,9400,9400,9400,9400,0
|
|
20230629,184300,178373720,9400,9400,9400,9400,0
|
|
20230629,184200,178373720,9400,9400,9400,9400,0
|
|
20230629,184100,178373720,9400,9400,9400,9400,0
|
|
20230629,184000,178373720,9400,9400,9400,9400,0
|
|
20230629,183900,178373720,9400,9400,9400,9400,0
|
|
20230629,183800,178373720,9400,9400,9400,9400,0
|
|
20230629,183700,178373720,9400,9400,9400,9400,0
|
|
20230629,183600,178373720,9400,9400,9400,9400,0
|
|
20230629,183500,178373720,9400,9400,9400,9400,0
|
|
20230629,183400,178373720,9400,9400,9400,9400,0
|
|
20230629,183300,178373720,9400,9400,9400,9400,0
|
|
20230629,183200,178373720,9400,9400,9400,9400,0
|
|
20230629,183100,178373720,9400,9400,9400,9400,0
|
|
20230629,183000,178373720,9400,9400,9400,9400,0
|
|
20230629,182900,178373720,9400,9400,9400,9400,0
|
|
20230629,182800,178373720,9400,9400,9400,9400,0
|
|
20230629,182700,178373720,9400,9400,9400,9400,0
|
|
20230629,182600,178373720,9400,9400,9400,9400,0
|
|
20230629,182500,178373720,9400,9400,9400,9400,0
|
|
20230629,182400,178373720,9400,9400,9400,9400,0
|
|
20230629,182300,178373720,9400,9400,9400,9400,0
|
|
20230629,182200,178373720,9400,9400,9400,9400,0
|
|
20230629,182100,178373720,9400,9400,9400,9400,0
|
|
20230629,182000,178373720,9400,9400,9400,9400,0
|
|
20230629,181900,178373720,9400,9400,9400,9400,0
|
|
20230629,181800,178373720,9400,9400,9400,9400,502
|
|
20230629,181700,178373720,9400,9400,9400,9400,0
|
|
20230629,181600,178373720,9400,9400,9400,9400,0
|
|
20230629,181500,178373720,9400,9400,9400,9400,0
|
|
20230629,181400,178373720,9400,9400,9400,9400,0
|
|
20230629,181300,178373720,9400,9400,9400,9400,0
|
|
20230629,181200,178373720,9400,9400,9400,9400,0
|
|
20230629,181100,178373720,9400,9400,9400,9400,0
|
|
20230629,181000,178373720,9400,9400,9400,9400,0
|
|
20230629,180900,178373720,9400,9400,9400,9400,0
|
|
20230629,180800,178373720,9400,9400,9400,9400,0
|
|
20230629,180700,178373720,9400,9400,9400,9400,0
|
|
20230629,180600,178373720,9400,9400,9400,9400,0
|
|
20230629,180500,178373720,9400,9400,9400,9400,0
|
|
20230629,180400,178373720,9400,9400,9400,9400,0
|
|
20230629,180300,178373720,9400,9400,9400,9400,0
|
|
20230629,180200,178373720,9400,9400,9400,9400,0
|
|
20230629,180100,178373720,9400,9400,9400,9400,0
|
|
20230629,180000,178373720,9400,9400,9400,9400,0
|
|
20230629,175900,178373720,9400,9400,9400,9400,0
|
|
20230629,175800,178373720,9400,9400,9400,9400,0
|
|
20230629,175700,178373720,9400,9400,9400,9400,0
|
|
20230629,175600,178373720,9400,9400,9400,9400,0
|
|
20230629,175500,178373720,9400,9400,9400,9400,0
|
|
20230629,175400,178373720,9400,9400,9400,9400,0
|
|
20230629,175300,178373720,9400,9400,9400,9400,0
|
|
20230629,175200,178373720,9400,9400,9400,9400,0
|
|
20230629,175100,178373720,9400,9400,9400,9400,0
|
|
20230629,175000,178373720,9400,9400,9400,9400,0
|
|
20230629,174900,178373720,9400,9400,9400,9400,0
|
|
20230629,174800,178373720,9400,9400,9400,9400,502
|
|
20230629,174700,178373720,9400,9400,9400,9400,0
|
|
20230629,174600,178373720,9400,9400,9400,9400,0
|
|
20230629,174500,178373720,9400,9400,9400,9400,0
|
|
20230629,174400,178373720,9400,9400,9400,9400,0
|
|
20230629,174300,178373720,9400,9400,9400,9400,0
|
|
20230629,174200,178373720,9400,9400,9400,9400,0
|
|
20230629,174100,178373720,9400,9400,9400,9400,0
|
|
20230629,174000,178373720,9400,9400,9400,9400,0
|
|
20230629,173900,178373720,9400,9400,9400,9400,0
|
|
20230629,173800,178373720,9400,9400,9400,9400,0
|
|
20230629,173700,178373720,9400,9400,9400,9400,0
|
|
20230629,173600,178373720,9400,9400,9400,9400,0
|
|
20230629,173500,178373720,9400,9400,9400,9400,0
|
|
20230629,173400,178373720,9400,9400,9400,9400,0
|
|
20230629,173300,178373720,9400,9400,9400,9400,0
|
|
20230629,173200,178373720,9400,9400,9400,9400,0
|
|
20230629,173100,178373720,9400,9400,9400,9400,0
|
|
20230629,173000,178373720,9400,9400,9400,9400,0
|
|
20230629,172900,178373720,9400,9400,9400,9400,0
|
|
20230629,172800,178373720,9400,9400,9400,9400,0
|
|
20230629,172700,178373720,9400,9400,9400,9400,0
|
|
20230629,172600,178373720,9400,9400,9400,9400,0
|
|
20230629,172500,178373720,9400,9400,9400,9400,0
|
|
20230629,172400,178373720,9400,9400,9400,9400,0
|
|
20230629,172300,178373720,9400,9400,9400,9400,0
|
|
20230629,172200,178373720,9400,9400,9400,9400,0
|
|
20230629,172100,178373720,9400,9400,9400,9400,0
|
|
20230629,172000,178373720,9400,9400,9400,9400,0
|
|
20230629,171900,178373720,9400,9400,9400,9400,0
|
|
20230629,171800,178373720,9400,9400,9400,9400,502
|
|
20230629,171700,178373720,9400,9400,9400,9400,0
|
|
20230629,171600,178373720,9400,9400,9400,9400,0
|
|
20230629,171500,178373720,9400,9400,9400,9400,0
|
|
20230629,171400,178373720,9400,9400,9400,9400,0
|
|
20230629,171300,178373720,9400,9400,9400,9400,0
|
|
20230629,171200,178373720,9400,9400,9400,9400,0
|
|
20230629,171100,178373720,9400,9400,9400,9400,0
|
|
20230629,171000,178373720,9400,9400,9400,9400,0
|
|
20230629,170900,178373720,9400,9400,9400,9400,0
|
|
20230629,170800,178373720,9400,9400,9400,9400,0
|
|
20230629,170700,178373720,9400,9400,9400,9400,0
|
|
20230629,170600,178373720,9400,9400,9400,9400,0
|
|
20230629,170500,178373720,9400,9400,9400,9400,0
|
|
20230629,170400,178373720,9400,9400,9400,9400,0
|
|
20230629,170300,178373720,9400,9400,9400,9400,0
|
|
20230629,170200,178373720,9400,9400,9400,9400,0
|
|
20230629,170100,178373720,9400,9400,9400,9400,0
|
|
20230629,170000,178373720,9400,9400,9400,9400,0
|
|
20230629,165900,178373720,9400,9400,9400,9400,0
|
|
20230629,165800,178373720,9400,9400,9400,9400,0
|
|
20230629,165700,178373720,9400,9400,9400,9400,0
|
|
20230629,165600,178373720,9400,9400,9400,9400,0
|
|
20230629,165500,178373720,9400,9400,9400,9400,0
|
|
20230629,165400,178373720,9400,9400,9400,9400,0
|
|
20230629,165300,178373720,9400,9400,9400,9400,0
|
|
20230629,165200,178373720,9400,9400,9400,9400,0
|
|
20230629,165100,178373720,9400,9400,9400,9400,0
|
|
20230629,165000,178373720,9400,9400,9400,9400,0
|
|
20230629,164900,178373720,9400,9400,9400,9400,0
|
|
20230629,164800,178373720,9400,9400,9400,9400,502
|
|
20230629,164700,178373720,9400,9400,9400,9400,0
|
|
20230629,164600,178373720,9400,9400,9400,9400,0
|
|
20230629,164500,178373720,9400,9400,9400,9400,0
|
|
20230629,164400,178373720,9400,9400,9400,9400,0
|
|
20230629,164300,178373720,9400,9400,9400,9400,0
|
|
20230629,164200,178373720,9400,9400,9400,9400,0
|
|
20230629,164100,178373720,9400,9400,9400,9400,0
|
|
20230629,164000,178373720,9400,9400,9400,9400,0
|
|
20230629,163900,178373720,9400,9400,9400,9400,0
|
|
20230629,163800,178373720,9400,9400,9400,9400,0
|
|
20230629,163700,178373720,9400,9400,9400,9400,0
|
|
20230629,163600,178373720,9400,9400,9400,9400,0
|
|
20230629,163500,178373720,9400,9400,9400,9400,0
|
|
20230629,163400,178373720,9400,9400,9400,9400,0
|
|
20230629,163300,178373720,9400,9400,9400,9400,0
|
|
20230629,163200,178373720,9400,9400,9400,9400,0
|
|
20230629,163100,178373720,9400,9400,9400,9400,0
|
|
20230629,163000,178373720,9400,9400,9400,9400,0
|
|
20230629,162900,178373720,9400,9400,9400,9400,0
|
|
20230629,162800,178373720,9400,9400,9400,9400,0
|
|
20230629,162700,178373720,9400,9400,9400,9400,0
|
|
20230629,162600,178373720,9400,9400,9400,9400,0
|
|
20230629,162500,178373720,9400,9400,9400,9400,0
|
|
20230629,162400,178373720,9400,9400,9400,9400,0
|
|
20230629,162300,178373720,9400,9400,9400,9400,0
|
|
20230629,162200,178373720,9400,9400,9400,9400,0
|
|
20230629,162100,178373720,9400,9400,9400,9400,0
|
|
20230629,162000,178373720,9400,9400,9400,9400,0
|
|
20230629,161900,178373720,9400,9400,9400,9400,0
|
|
20230629,161800,178373720,9400,9400,9400,9400,502
|
|
20230629,161700,178373720,9400,9400,9400,9400,0
|
|
20230629,161600,178373720,9400,9400,9400,9400,0
|
|
20230629,161500,178373720,9400,9400,9400,9400,0
|
|
20230629,161400,178373720,9400,9400,9400,9400,0
|
|
20230629,161300,178373720,9400,9400,9400,9400,0
|
|
20230629,161200,178373720,9400,9400,9400,9400,0
|
|
20230629,161100,178373720,9400,9400,9400,9400,0
|
|
20230629,161000,178373720,9400,9400,9400,9400,0
|
|
20230629,160900,178373720,9400,9400,9400,9400,0
|
|
20230629,160800,178373720,9400,9400,9400,9400,0
|
|
20230629,160700,178373720,9400,9400,9400,9400,0
|
|
20230629,160600,178373720,9400,9400,9400,9400,0
|
|
20230629,160500,178373720,9400,9400,9400,9400,0
|
|
20230629,160400,178373720,9400,9400,9400,9400,0
|
|
20230629,160300,178373720,9400,9400,9400,9400,0
|
|
20230629,160200,178373720,9400,9400,9400,9400,0
|
|
20230629,160100,178373720,9400,9400,9400,9400,0
|
|
20230629,160000,178373720,9400,9400,9400,9400,0
|
|
20230629,155900,178373720,9400,9400,9400,9400,0
|
|
20230629,155800,178373720,9400,9400,9400,9400,0
|
|
20230629,155700,178373720,9400,9400,9400,9400,0
|
|
20230629,155600,178373720,9400,9400,9400,9400,0
|
|
20230629,155500,178373720,9400,9400,9400,9400,0
|
|
20230629,155400,178373720,9400,9400,9400,9400,0
|
|
20230629,155300,178373720,9400,9400,9400,9400,0
|
|
20230629,155200,178373720,9400,9400,9400,9400,0
|
|
20230629,155100,178373720,9400,9400,9400,9400,0
|
|
20230629,155000,178373720,9400,9400,9400,9400,0
|
|
20230629,154900,178373720,9400,9400,9400,9400,0
|
|
20230629,154800,178373720,9400,9400,9400,9400,502
|
|
20230629,154700,178373720,9400,9400,9400,9400,0
|
|
20230629,154600,178373720,9400,9400,9400,9400,0
|
|
20230629,154500,178373720,9400,9400,9400,9400,0
|
|
20230629,154400,178373720,9400,9400,9400,9400,0
|
|
20230629,154300,178373720,9400,9400,9400,9400,0
|
|
20230629,154200,178373720,9400,9400,9400,9400,0
|
|
20230629,154100,178373720,9400,9400,9400,9400,0
|
|
20230629,154000,178373720,9400,9400,9400,9400,0
|
|
20230629,153900,178373720,9400,9400,9400,9400,0
|
|
20230629,153800,178373720,9400,9400,9400,9400,0
|
|
20230629,153700,178373720,9400,9400,9400,9400,0
|
|
20230629,153600,178373720,9400,9400,9400,9400,0
|
|
20230629,153500,178373720,9400,9400,9400,9400,0
|
|
20230629,153400,178373720,9400,9400,9400,9400,0
|
|
20230629,153300,178373720,9400,9400,9400,9400,0
|
|
20230629,153200,178373720,9400,9400,9400,9400,0
|
|
20230629,153100,178373720,9400,9400,9400,9400,0
|
|
20230629,153000,178373720,9400,9400,9400,9400,502
|
|
20230629,152900,173654920,9360,9360,9360,9360,0
|
|
20230629,152800,173654920,9360,9360,9360,9360,0
|
|
20230629,152700,173654920,9360,9360,9360,9360,0
|
|
20230629,152600,173654920,9360,9360,9360,9360,0
|
|
20230629,152500,173654920,9360,9360,9360,9360,0
|
|
20230629,152400,173654920,9360,9360,9360,9360,0
|
|
20230629,152300,173654920,9360,9360,9360,9360,0
|
|
20230629,152200,173654920,9360,9360,9360,9360,0
|
|
20230629,152100,173654920,9360,9360,9360,9360,0
|
|
20230629,152000,173654920,9360,9360,9360,9360,0
|
|
20230629,151900,173654920,9360,9350,9360,9350,313
|
|
20230629,151800,170726380,9350,9350,9350,9350,0
|
|
20230629,151700,170726380,9350,9350,9350,9350,5
|
|
20230629,151600,170679630,9350,9350,9350,9350,2
|
|
20230629,151500,170660930,9350,9350,9350,9350,0
|
|
20230629,151400,170660930,9350,9350,9350,9350,0
|
|
20230629,151300,170660930,9350,9350,9350,9350,0
|
|
20230629,151200,170660930,9350,9350,9350,9350,0
|
|
20230629,151100,170660930,9350,9350,9350,9350,0
|
|
20230629,151000,170660930,9350,9350,9350,9350,0
|
|
20230629,150900,170660930,9350,9350,9350,9350,0
|
|
20230629,150800,170660930,9350,9350,9350,9350,0
|
|
20230629,150700,170660930,9350,9350,9350,9350,71
|
|
20230629,150600,169997080,9360,9360,9360,9360,0
|
|
20230629,150500,169997080,9360,9360,9360,9360,0
|
|
20230629,150400,169997080,9360,9360,9360,9360,0
|
|
20230629,150300,169997080,9360,9360,9360,9360,0
|
|
20230629,150200,169997080,9360,9360,9360,9360,0
|
|
20230629,150100,169997080,9360,9360,9360,9360,0
|
|
20230629,150000,169997080,9360,9360,9360,9360,0
|
|
20230629,145900,169997080,9360,9360,9360,9360,37
|
|
20230629,145800,169650760,9360,9360,9360,9360,113
|
|
20230629,145700,168593080,9350,9350,9350,9350,428
|
|
20230629,145600,164591280,9330,9330,9330,9330,874
|
|
20230629,145500,156436860,9360,9350,9360,9350,137
|
|
20230629,145400,155154910,9350,9350,9350,9350,463
|
|
20230629,145300,150825860,9340,9320,9340,9310,845
|
|
20230629,145200,142952340,9320,9320,9320,9320,0
|
|
20230629,145100,142952340,9320,9320,9320,9320,0
|
|
20230629,145000,142952340,9320,9320,9320,9320,0
|
|
20230629,144900,142952340,9320,9320,9320,9320,0
|
|
20230629,144800,142952340,9320,9320,9320,9320,1
|
|
20230629,144700,142943020,9320,9320,9320,9320,0
|
|
20230629,144600,142943020,9320,9320,9320,9320,4
|
|
20230629,144500,142905740,9350,9350,9350,9350,0
|
|
20230629,144400,142905740,9350,9350,9350,9350,5
|
|
20230629,144300,142858990,9350,9350,9350,9350,4
|
|
20230629,144200,142821590,9340,9340,9340,9340,100
|
|
20230629,144100,141887590,9350,9350,9350,9350,0
|
|
20230629,144000,141887590,9350,9350,9350,9350,0
|
|
20230629,143900,141887590,9350,9350,9350,9350,1
|
|
20230629,143800,141878240,9320,9320,9320,9320,100
|
|
20230629,143700,140946240,9320,9320,9320,9320,1
|
|
20230629,143600,140936920,9340,9340,9340,9340,10
|
|
20230629,143500,140843520,9330,9330,9330,9330,0
|
|
20230629,143400,140843520,9330,9330,9330,9330,0
|
|
20230629,143300,140843520,9330,9330,9330,9330,450
|
|
20230629,143200,136645020,9330,9340,9340,9330,20
|
|
20230629,143100,136458340,9340,9350,9350,9340,148
|
|
20230629,143000,135075950,9350,9350,9350,9350,125
|
|
20230629,142900,133907200,9350,9350,9350,9350,0
|
|
20230629,142800,133907200,9350,9350,9350,9350,0
|
|
20230629,142700,133907200,9350,9350,9350,9350,0
|
|
20230629,142600,133907200,9350,9350,9350,9350,0
|
|
20230629,142500,133907200,9350,9350,9350,9350,0
|
|
20230629,142400,133907200,9350,9350,9350,9350,0
|
|
20230629,142300,133907200,9350,9350,9350,9350,0
|
|
20230629,142200,133907200,9350,9350,9350,9350,0
|
|
20230629,142100,133907200,9350,9350,9350,9350,0
|
|
20230629,142000,133907200,9350,9350,9350,9350,0
|
|
20230629,141900,133907200,9350,9350,9350,9350,0
|
|
20230629,141800,133907200,9350,9350,9350,9350,0
|
|
20230629,141700,133907200,9350,9350,9350,9350,0
|
|
20230629,141600,133907200,9350,9350,9350,9350,98
|
|
20230629,141500,132990900,9350,9350,9350,9350,0
|
|
20230629,141400,132990900,9350,9350,9350,9350,0
|
|
20230629,141300,132990900,9350,9350,9350,9350,0
|
|
20230629,141200,132990900,9350,9350,9350,9350,0
|
|
20230629,141100,132990900,9350,9350,9350,9350,0
|
|
20230629,141000,132990900,9350,9350,9350,9350,0
|
|
20230629,140900,132990900,9350,9350,9350,9350,10
|
|
20230629,140800,132897400,9350,9350,9350,9350,0
|
|
20230629,140700,132897400,9350,9350,9350,9350,0
|
|
20230629,140600,132897400,9350,9360,9360,9350,246
|
|
20230629,140500,130596290,9380,9380,9380,9380,0
|
|
20230629,140400,130596290,9380,9380,9380,9380,3
|
|
20230629,140300,130568150,9380,9380,9380,9380,0
|
|
20230629,140200,130568150,9380,9380,9380,9380,0
|
|
20230629,140100,130568150,9380,9380,9380,9380,0
|
|
20230629,140000,130568150,9380,9380,9380,9380,0
|
|
20230629,135900,130568150,9380,9380,9380,9380,0
|
|
20230629,135800,130568150,9380,9380,9380,9380,0
|
|
20230629,135700,130568150,9380,9380,9380,9380,0
|
|
20230629,135600,130568150,9380,9380,9380,9380,0
|
|
20230629,135500,130568150,9380,9380,9380,9380,2
|
|
20230629,135400,130549390,9370,9370,9370,9370,0
|
|
20230629,135300,130549390,9370,9370,9370,9370,0
|
|
20230629,135200,130549390,9370,9370,9370,9370,0
|
|
20230629,135100,130549390,9370,9370,9370,9370,100
|
|
20230629,135000,129612390,9340,9340,9340,9340,0
|
|
20230629,134900,129612390,9340,9330,9340,9330,1101
|
|
20230629,134800,119337790,9320,9330,9330,9320,1500
|
|
20230629,134700,105356520,9330,9330,9330,9330,0
|
|
20230629,134600,105356520,9330,9330,9330,9330,0
|
|
20230629,134500,105356520,9330,9330,9330,9330,0
|
|
20230629,134400,105356520,9330,9330,9330,9330,0
|
|
20230629,134300,105356520,9330,9330,9330,9330,0
|
|
20230629,134200,105356520,9330,9330,9330,9330,0
|
|
20230629,134100,105356520,9330,9350,9350,9330,303
|
|
20230629,134000,102528610,9350,9350,9350,9350,5
|
|
20230629,133900,102481860,9350,9350,9350,9350,0
|
|
20230629,133800,102481860,9350,9350,9350,9350,0
|
|
20230629,133700,102481860,9350,9350,9350,9350,0
|
|
20230629,133600,102481860,9350,9350,9350,9350,0
|
|
20230629,133500,102481860,9350,9350,9350,9350,0
|
|
20230629,133400,102481860,9350,9350,9350,9350,0
|
|
20230629,133300,102481860,9350,9350,9350,9350,0
|
|
20230629,133200,102481860,9350,9350,9350,9350,0
|
|
20230629,133100,102481860,9350,9350,9350,9350,49
|
|
20230629,133000,102023710,9350,9350,9350,9350,0
|
|
20230629,132900,102023710,9350,9350,9350,9350,0
|
|
20230629,132800,102023710,9350,9350,9350,9350,0
|
|
20230629,132700,102023710,9350,9350,9350,9350,101
|
|
20230629,132600,101079360,9330,9330,9330,9330,0
|
|
20230629,132500,101079360,9330,9330,9330,9330,0
|
|
20230629,132400,101079360,9330,9330,9330,9330,0
|
|
20230629,132300,101079360,9330,9330,9330,9330,0
|
|
20230629,132200,101079360,9330,9330,9330,9330,0
|
|
20230629,132100,101079360,9330,9330,9330,9330,0
|
|
20230629,132000,101079360,9330,9330,9330,9330,0
|
|
20230629,131900,101079360,9330,9330,9330,9330,0
|
|
20230629,131800,101079360,9330,9330,9330,9330,300
|
|
20230629,131700,98280360,9350,9350,9350,9350,0
|
|
20230629,131600,98280360,9350,9350,9350,9350,2
|
|
20230629,131500,98261660,9340,9340,9340,9340,420
|
|
20230629,131400,94338860,9330,9330,9330,9330,0
|
|
20230629,131300,94338860,9330,9330,9330,9330,20
|
|
20230629,131200,94152260,9340,9340,9340,9340,53
|
|
20230629,131100,93657240,9330,9340,9340,9330,351
|
|
20230629,131000,90382330,9340,9340,9340,9340,0
|
|
20230629,130900,90382330,9340,9340,9340,9340,0
|
|
20230629,130800,90382330,9340,9340,9340,9340,0
|
|
20230629,130700,90382330,9340,9340,9340,9340,0
|
|
20230629,130600,90382330,9340,9340,9340,9340,0
|
|
20230629,130500,90382330,9340,9340,9340,9340,0
|
|
20230629,130400,90382330,9340,9340,9340,9340,0
|
|
20230629,130300,90382330,9340,9340,9340,9340,0
|
|
20230629,130200,90382330,9340,9340,9340,9340,0
|
|
20230629,130100,90382330,9340,9340,9340,9340,0
|
|
20230629,130000,90382330,9340,9340,9340,9340,0
|
|
20230629,125900,90382330,9340,9340,9340,9340,0
|
|
20230629,125800,90382330,9340,9340,9340,9340,0
|
|
20230629,125700,90382330,9340,9340,9340,9340,0
|
|
20230629,125600,90382330,9340,9340,9340,9340,0
|
|
20230629,125500,90382330,9340,9340,9340,9340,0
|
|
20230629,125400,90382330,9340,9340,9340,9340,0
|
|
20230629,125300,90382330,9340,9340,9340,9340,0
|
|
20230629,125200,90382330,9340,9340,9340,9340,0
|
|
20230629,125100,90382330,9340,9340,9340,9340,0
|
|
20230629,125000,90382330,9340,9340,9340,9340,0
|
|
20230629,124900,90382330,9340,9340,9340,9340,0
|
|
20230629,124800,90382330,9340,9340,9340,9340,0
|
|
20230629,124700,90382330,9340,9340,9340,9340,0
|
|
20230629,124600,90382330,9340,9340,9340,9340,0
|
|
20230629,124500,90382330,9340,9340,9340,9340,0
|
|
20230629,124400,90382330,9340,9340,9340,9340,0
|
|
20230629,124300,90382330,9340,9340,9340,9340,0
|
|
20230629,124200,90382330,9340,9340,9340,9340,0
|
|
20230629,124100,90382330,9340,9340,9340,9340,0
|
|
20230629,124000,90382330,9340,9340,9340,9340,0
|
|
20230629,123900,90382330,9340,9340,9340,9340,0
|
|
20230629,123800,90382330,9340,9340,9340,9340,2
|
|
20230629,123700,90363650,9340,9340,9340,9340,0
|
|
20230629,123600,90363650,9340,9340,9340,9340,0
|
|
20230629,123500,90363650,9340,9340,9340,9340,0
|
|
20230629,123400,90363650,9340,9340,9340,9340,0
|
|
20230629,123300,90363650,9340,9340,9340,9340,0
|
|
20230629,123200,90363650,9340,9340,9340,9340,0
|
|
20230629,123100,90363650,9340,9340,9340,9340,0
|
|
20230629,123000,90363650,9340,9340,9340,9340,0
|
|
20230629,122900,90363650,9340,9340,9340,9340,0
|
|
20230629,122800,90363650,9340,9340,9340,9340,0
|
|
20230629,122700,90363650,9340,9340,9340,9340,0
|
|
20230629,122600,90363650,9340,9340,9340,9340,0
|
|
20230629,122500,90363650,9340,9340,9340,9340,0
|
|
20230629,122400,90363650,9340,9340,9340,9340,0
|
|
20230629,122300,90363650,9340,9340,9340,9340,1
|
|
20230629,122200,90354310,9340,9340,9340,9340,2
|
|
20230629,122100,90335630,9340,9340,9340,9340,0
|
|
20230629,122000,90335630,9340,9340,9340,9340,0
|
|
20230629,121900,90335630,9340,9340,9340,9340,0
|
|
20230629,121800,90335630,9340,9340,9340,9340,0
|
|
20230629,121700,90335630,9340,9340,9340,9340,0
|
|
20230629,121600,90335630,9340,9340,9340,9340,0
|
|
20230629,121500,90335630,9340,9340,9340,9340,5
|
|
20230629,121400,90288930,9340,9340,9340,9340,0
|
|
20230629,121300,90288930,9340,9340,9340,9340,0
|
|
20230629,121200,90288930,9340,9340,9340,9340,0
|
|
20230629,121100,90288930,9340,9340,9340,9340,0
|
|
20230629,121000,90288930,9340,9340,9340,9340,0
|
|
20230629,120900,90288930,9340,9340,9340,9340,0
|
|
20230629,120800,90288930,9340,9340,9340,9340,0
|
|
20230629,120700,90288930,9340,9340,9340,9340,0
|
|
20230629,120600,90288930,9340,9340,9340,9340,0
|
|
20230629,120500,90288930,9340,9340,9340,9340,0
|
|
20230629,120400,90288930,9340,9340,9340,9340,0
|
|
20230629,120300,90288930,9340,9340,9340,9340,0
|
|
20230629,120200,90288930,9340,9340,9340,9340,0
|
|
20230629,120100,90288930,9340,9340,9340,9340,0
|
|
20230629,120000,90288930,9340,9340,9340,9340,0
|
|
20230629,115900,90288930,9340,9340,9340,9340,0
|
|
20230629,115800,90288930,9340,9340,9340,9340,0
|
|
20230629,115700,90288930,9340,9340,9340,9340,8
|
|
20230629,115600,90214210,9350,9350,9350,9350,0
|
|
20230629,115500,90214210,9350,9350,9350,9350,0
|
|
20230629,115400,90214210,9350,9350,9350,9350,0
|
|
20230629,115300,90214210,9350,9350,9350,9350,0
|
|
20230629,115200,90214210,9350,9350,9350,9350,0
|
|
20230629,115100,90214210,9350,9350,9350,9350,0
|
|
20230629,115000,90214210,9350,9350,9350,9350,0
|
|
20230629,114900,90214210,9350,9350,9350,9350,0
|
|
20230629,114800,90214210,9350,9350,9350,9350,0
|
|
20230629,114700,90214210,9350,9350,9350,9350,0
|
|
20230629,114600,90214210,9350,9350,9350,9350,0
|
|
20230629,114500,90214210,9350,9350,9350,9350,0
|
|
20230629,114400,90214210,9350,9350,9350,9350,0
|
|
20230629,114300,90214210,9350,9350,9350,9350,0
|
|
20230629,114200,90214210,9350,9350,9350,9350,0
|
|
20230629,114100,90214210,9350,9350,9350,9350,0
|
|
20230629,114000,90214210,9350,9350,9350,9350,0
|
|
20230629,113900,90214210,9350,9350,9350,9350,0
|
|
20230629,113800,90214210,9350,9350,9350,9350,0
|
|
20230629,113700,90214210,9350,9350,9350,9350,0
|
|
20230629,113600,90214210,9350,9350,9350,9350,0
|
|
20230629,113500,90214210,9350,9350,9350,9350,0
|
|
20230629,113400,90214210,9350,9350,9350,9350,0
|
|
20230629,113300,90214210,9350,9350,9350,9350,0
|
|
20230629,113200,90214210,9350,9350,9350,9350,0
|
|
20230629,113100,90214210,9350,9350,9350,9350,1
|
|
20230629,113000,90204860,9330,9330,9330,9330,0
|
|
20230629,112900,90204860,9330,9330,9330,9330,0
|
|
20230629,112800,90204860,9330,9330,9330,9330,0
|
|
20230629,112700,90204860,9330,9330,9330,9330,0
|
|
20230629,112600,90204860,9330,9330,9330,9330,0
|
|
20230629,112500,90204860,9330,9330,9330,9330,0
|
|
20230629,112400,90204860,9330,9330,9330,9330,0
|
|
20230629,112300,90204860,9330,9330,9330,9330,0
|
|
20230629,112200,90204860,9330,9330,9330,9330,15
|
|
20230629,112100,90064910,9330,9330,9330,9330,0
|
|
20230629,112000,90064910,9330,9330,9330,9330,0
|
|
20230629,111900,90064910,9330,9330,9330,9330,0
|
|
20230629,111800,90064910,9330,9330,9330,9330,0
|
|
20230629,111700,90064910,9330,9330,9330,9330,0
|
|
20230629,111600,90064910,9330,9330,9330,9330,0
|
|
20230629,111500,90064910,9330,9330,9330,9330,0
|
|
20230629,111400,90064910,9330,9330,9330,9330,0
|
|
20230629,111300,90064910,9330,9330,9330,9330,0
|
|
20230629,111200,90064910,9330,9330,9330,9330,1
|
|
20230629,111100,90055580,9330,9330,9330,9330,20
|
|
20230629,111000,89868980,9330,9330,9330,9330,19
|
|
20230629,110900,89691710,9340,9350,9350,9340,393
|
|
20230629,110800,86021030,9350,9350,9350,9350,0
|
|
20230629,110700,86021030,9350,9350,9350,9350,0
|
|
20230629,110600,86021030,9350,9350,9350,9350,0
|
|
20230629,110500,86021030,9350,9350,9350,9350,3
|
|
20230629,110400,85992980,9350,9350,9350,9350,503
|
|
20230629,110300,81289930,9350,9350,9350,9350,0
|
|
20230629,110200,81289930,9350,9350,9350,9350,0
|
|
20230629,110100,81289930,9350,9370,9370,9350,516
|
|
20230629,110000,76460200,9370,9370,9370,9370,4
|
|
20230629,105900,76422720,9390,9390,9390,9390,0
|
|
20230629,105800,76422720,9390,9390,9390,9390,0
|
|
20230629,105700,76422720,9390,9390,9390,9390,0
|
|
20230629,105600,76422720,9390,9390,9390,9390,0
|
|
20230629,105500,76422720,9390,9390,9390,9390,0
|
|
20230629,105400,76422720,9390,9390,9390,9390,0
|
|
20230629,105300,76422720,9390,9390,9390,9390,0
|
|
20230629,105200,76422720,9390,9390,9390,9390,0
|
|
20230629,105100,76422720,9390,9390,9390,9390,0
|
|
20230629,105000,76422720,9390,9390,9390,9390,0
|
|
20230629,104900,76422720,9390,9390,9390,9390,0
|
|
20230629,104800,76422720,9390,9390,9390,9390,0
|
|
20230629,104700,76422720,9390,9390,9390,9390,0
|
|
20230629,104600,76422720,9390,9390,9390,9390,0
|
|
20230629,104500,76422720,9390,9390,9390,9390,0
|
|
20230629,104400,76422720,9390,9390,9390,9390,6
|
|
20230629,104300,76366380,9370,9370,9370,9370,0
|
|
20230629,104200,76366380,9370,9370,9370,9370,0
|
|
20230629,104100,76366380,9370,9370,9370,9370,0
|
|
20230629,104000,76366380,9370,9370,9370,9370,0
|
|
20230629,103900,76366380,9370,9370,9370,9370,0
|
|
20230629,103800,76366380,9370,9370,9370,9370,0
|
|
20230629,103700,76366380,9370,9370,9370,9370,0
|
|
20230629,103600,76366380,9370,9370,9370,9370,0
|
|
20230629,103500,76366380,9370,9370,9370,9370,0
|
|
20230629,103400,76366380,9370,9370,9370,9370,0
|
|
20230629,103300,76366380,9370,9370,9370,9370,0
|
|
20230629,103200,76366380,9370,9370,9370,9370,0
|
|
20230629,103100,76366380,9370,9370,9370,9370,0
|
|
20230629,103000,76366380,9370,9370,9370,9370,0
|
|
20230629,102900,76366380,9370,9370,9370,9370,0
|
|
20230629,102800,76366380,9370,9370,9370,9370,0
|
|
20230629,102700,76366380,9370,9370,9370,9370,0
|
|
20230629,102600,76366380,9370,9370,9370,9370,0
|
|
20230629,102500,76366380,9370,9370,9370,9370,0
|
|
20230629,102400,76366380,9370,9390,9390,9370,500
|
|
20230629,102300,71681340,9390,9390,9390,9390,0
|
|
20230629,102200,71681340,9390,9390,9390,9390,0
|
|
20230629,102100,71681340,9390,9390,9390,9390,0
|
|
20230629,102000,71681340,9390,9390,9390,9390,0
|
|
20230629,101900,71681340,9390,9390,9390,9390,0
|
|
20230629,101800,71681340,9390,9390,9390,9390,0
|
|
20230629,101700,71681340,9390,9390,9390,9390,1
|
|
20230629,101600,71671950,9400,9400,9400,9400,0
|
|
20230629,101500,71671950,9400,9400,9400,9400,0
|
|
20230629,101400,71671950,9400,9400,9400,9400,0
|
|
20230629,101300,71671950,9400,9400,9400,9400,0
|
|
20230629,101200,71671950,9400,9400,9400,9400,0
|
|
20230629,101100,71671950,9400,9400,9400,9400,0
|
|
20230629,101000,71671950,9400,9400,9400,9400,0
|
|
20230629,100900,71671950,9400,9400,9400,9400,0
|
|
20230629,100800,71671950,9400,9400,9400,9400,7
|
|
20230629,100700,71606150,9400,9400,9400,9400,0
|
|
20230629,100600,71606150,9400,9400,9400,9400,0
|
|
20230629,100500,71606150,9400,9400,9400,9400,1
|
|
20230629,100400,71596750,9400,9400,9400,9400,0
|
|
20230629,100300,71596750,9400,9400,9400,9400,0
|
|
20230629,100200,71596750,9400,9400,9400,9400,0
|
|
20230629,100100,71596750,9400,9450,9450,9400,506
|
|
20230629,100000,66835800,9390,9390,9390,9390,0
|
|
20230629,095900,66835800,9390,9390,9390,9390,0
|
|
20230629,095800,66835800,9390,9390,9390,9390,0
|
|
20230629,095700,66835800,9390,9390,9390,9390,0
|
|
20230629,095600,66835800,9390,9390,9390,9390,0
|
|
20230629,095500,66835800,9390,9390,9390,9390,0
|
|
20230629,095400,66835800,9390,9390,9390,9390,0
|
|
20230629,095300,66835800,9390,9440,9440,9390,348
|
|
20230629,095200,63565150,9450,9450,9450,9450,0
|
|
20230629,095100,63565150,9450,9450,9450,9450,0
|
|
20230629,095000,63565150,9450,9440,9450,9440,40
|
|
20230629,094900,63187250,9430,9430,9430,9430,1
|
|
20230629,094800,63177820,9410,9410,9410,9410,9
|
|
20230629,094700,63093130,9390,9390,9390,9390,1
|
|
20230629,094600,63083740,9370,9410,9410,9370,6
|
|
20230629,094500,63027320,9360,9350,9360,9350,1045
|
|
20230629,094400,53252120,9360,9350,9360,9350,791
|
|
20230629,094300,45852440,9350,9380,9380,9350,1059
|
|
20230629,094200,35946330,9380,9380,9380,9380,0
|
|
20230629,094100,35946330,9380,9380,9380,9380,425
|
|
20230629,094000,31959830,9380,9380,9380,9380,20
|
|
20230629,093900,31772230,9370,9400,9400,9370,900
|
|
20230629,093800,23337630,9410,9410,9410,9410,0
|
|
20230629,093700,23337630,9410,9410,9410,9410,0
|
|
20230629,093600,23337630,9410,9410,9410,9410,0
|
|
20230629,093500,23337630,9410,9410,9410,9410,1
|
|
20230629,093400,23328220,9400,9400,9400,9400,49
|
|
20230629,093300,22867620,9400,9400,9400,9400,0
|
|
20230629,093200,22867620,9400,9400,9400,9400,0
|
|
20230629,093100,22867620,9400,9400,9400,9400,0
|
|
20230629,093000,22867620,9400,9400,9400,9400,0
|
|
20230629,092900,22867620,9400,9400,9400,9400,0
|
|
20230629,092800,22867620,9400,9400,9400,9400,1
|
|
20230629,092700,22858220,9410,9410,9410,9410,0
|
|
20230629,092600,22858220,9410,9410,9410,9410,20
|
|
20230629,092500,22670020,9410,9410,9410,9410,0
|
|
20230629,092400,22670020,9410,9410,9410,9410,0
|
|
20230629,092300,22670020,9410,9410,9410,9410,0
|
|
20230629,092200,22670020,9410,9410,9410,9410,0
|
|
20230629,092100,22670020,9410,9410,9410,9410,0
|
|
20230629,092000,22670020,9410,9410,9410,9410,0
|
|
20230629,091900,22670020,9410,9410,9410,9410,0
|
|
20230629,091800,22670020,9410,9420,9420,9410,9
|
|
20230629,091700,22585280,9420,9420,9420,9420,0
|
|
20230629,091600,22585280,9420,9420,9420,9420,0
|
|
20230629,091500,22585280,9420,9420,9420,9420,0
|
|
20230629,091400,22585280,9420,9420,9420,9420,20
|
|
20230629,091300,22396880,9410,9450,9450,9410,581
|
|
20230629,091200,16928110,9450,9450,9450,9450,0
|
|
20230629,091100,16928110,9450,9450,9450,9450,0
|
|
20230629,091000,16928110,9450,9450,9450,9450,32
|
|
20230629,090900,16625710,9450,9450,9450,9450,0
|
|
20230629,090800,16625710,9450,9450,9450,9450,0
|
|
20230629,090700,16625710,9450,9450,9450,9450,0
|
|
20230629,090600,16625710,9450,9450,9450,9450,0
|
|
20230629,090500,16625710,9450,9450,9450,9450,0
|
|
20230629,090400,16625710,9450,9450,9450,9450,0
|
|
20230629,090300,16625710,9450,9460,9500,9450,1579
|
|
20230629,090200,1642400,9470,9470,9470,9470,0
|
|
20230629,090100,1642400,9470,9470,9470,9470,50
|
|
20230629,090000,1168900,9460,9400,9460,9400,124
|