646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194300,299677680,9300,9300,9300,9300,1008
|
|
20230607,194200,299677680,9300,9300,9300,9300,0
|
|
20230607,194100,299677680,9300,9300,9300,9300,0
|
|
20230607,194000,299677680,9300,9300,9300,9300,0
|
|
20230607,193900,299677680,9300,9300,9300,9300,0
|
|
20230607,193800,299677680,9300,9300,9300,9300,0
|
|
20230607,193700,299677680,9300,9300,9300,9300,0
|
|
20230607,193600,299677680,9300,9300,9300,9300,0
|
|
20230607,193500,299677680,9300,9300,9300,9300,0
|
|
20230607,193400,299677680,9300,9300,9300,9300,0
|
|
20230607,193300,299677680,9300,9300,9300,9300,0
|
|
20230607,193200,299677680,9300,9300,9300,9300,0
|
|
20230607,193100,299677680,9300,9300,9300,9300,0
|
|
20230607,193000,299677680,9300,9300,9300,9300,0
|
|
20230607,192900,299677680,9300,9300,9300,9300,0
|
|
20230607,192800,299677680,9300,9300,9300,9300,0
|
|
20230607,192700,299677680,9300,9300,9300,9300,0
|
|
20230607,192600,299677680,9300,9300,9300,9300,0
|
|
20230607,192500,299677680,9300,9300,9300,9300,0
|
|
20230607,192400,299677680,9300,9300,9300,9300,0
|
|
20230607,192300,299677680,9300,9300,9300,9300,0
|
|
20230607,192200,299677680,9300,9300,9300,9300,0
|
|
20230607,192100,299677680,9300,9300,9300,9300,0
|
|
20230607,192000,299677680,9300,9300,9300,9300,0
|
|
20230607,191900,299677680,9300,9300,9300,9300,0
|
|
20230607,191800,299677680,9300,9300,9300,9300,0
|
|
20230607,191700,299677680,9300,9300,9300,9300,0
|
|
20230607,191600,299677680,9300,9300,9300,9300,0
|
|
20230607,191500,299677680,9300,9300,9300,9300,0
|
|
20230607,191400,299677680,9300,9300,9300,9300,0
|
|
20230607,191300,299677680,9300,9300,9300,9300,1008
|
|
20230607,191200,299677680,9300,9300,9300,9300,0
|
|
20230607,191100,299677680,9300,9300,9300,9300,0
|
|
20230607,191000,299677680,9300,9300,9300,9300,0
|
|
20230607,190900,299677680,9300,9300,9300,9300,0
|
|
20230607,190800,299677680,9300,9300,9300,9300,0
|
|
20230607,190700,299677680,9300,9300,9300,9300,0
|
|
20230607,190600,299677680,9300,9300,9300,9300,0
|
|
20230607,190500,299677680,9300,9300,9300,9300,0
|
|
20230607,190400,299677680,9300,9300,9300,9300,0
|
|
20230607,190300,299677680,9300,9300,9300,9300,0
|
|
20230607,190200,299677680,9300,9300,9300,9300,0
|
|
20230607,190100,299677680,9300,9300,9300,9300,0
|
|
20230607,190000,299677680,9300,9300,9300,9300,0
|
|
20230607,185900,299677680,9300,9300,9300,9300,0
|
|
20230607,185800,299677680,9300,9300,9300,9300,0
|
|
20230607,185700,299677680,9300,9300,9300,9300,0
|
|
20230607,185600,299677680,9300,9300,9300,9300,0
|
|
20230607,185500,299677680,9300,9300,9300,9300,0
|
|
20230607,185400,299677680,9300,9300,9300,9300,0
|
|
20230607,185300,299677680,9300,9300,9300,9300,0
|
|
20230607,185200,299677680,9300,9300,9300,9300,0
|
|
20230607,185100,299677680,9300,9300,9300,9300,0
|
|
20230607,185000,299677680,9300,9300,9300,9300,0
|
|
20230607,184900,299677680,9300,9300,9300,9300,0
|
|
20230607,184800,299677680,9300,9300,9300,9300,0
|
|
20230607,184700,299677680,9300,9300,9300,9300,0
|
|
20230607,184600,299677680,9300,9300,9300,9300,0
|
|
20230607,184500,299677680,9300,9300,9300,9300,0
|
|
20230607,184400,299677680,9300,9300,9300,9300,0
|
|
20230607,184300,299677680,9300,9300,9300,9300,1008
|
|
20230607,184200,299677680,9300,9300,9300,9300,0
|
|
20230607,184100,299677680,9300,9300,9300,9300,0
|
|
20230607,184000,299677680,9300,9300,9300,9300,0
|
|
20230607,183900,299677680,9300,9300,9300,9300,0
|
|
20230607,183800,299677680,9300,9300,9300,9300,0
|
|
20230607,183700,299677680,9300,9300,9300,9300,0
|
|
20230607,183600,299677680,9300,9300,9300,9300,0
|
|
20230607,183500,299677680,9300,9300,9300,9300,0
|
|
20230607,183400,299677680,9300,9300,9300,9300,0
|
|
20230607,183300,299677680,9300,9300,9300,9300,0
|
|
20230607,183200,299677680,9300,9300,9300,9300,0
|
|
20230607,183100,299677680,9300,9300,9300,9300,0
|
|
20230607,183000,299677680,9300,9300,9300,9300,0
|
|
20230607,182900,299677680,9300,9300,9300,9300,0
|
|
20230607,182800,299677680,9300,9300,9300,9300,0
|
|
20230607,182700,299677680,9300,9300,9300,9300,0
|
|
20230607,182600,299677680,9300,9300,9300,9300,0
|
|
20230607,182500,299677680,9300,9300,9300,9300,0
|
|
20230607,182400,299677680,9300,9300,9300,9300,0
|
|
20230607,182300,299677680,9300,9300,9300,9300,0
|
|
20230607,182200,299677680,9300,9300,9300,9300,0
|
|
20230607,182100,299677680,9300,9300,9300,9300,0
|
|
20230607,182000,299677680,9300,9300,9300,9300,0
|
|
20230607,181900,299677680,9300,9300,9300,9300,0
|
|
20230607,181800,299677680,9300,9300,9300,9300,0
|
|
20230607,181700,299677680,9300,9300,9300,9300,0
|
|
20230607,181600,299677680,9300,9300,9300,9300,0
|
|
20230607,181500,299677680,9300,9300,9300,9300,0
|
|
20230607,181400,299677680,9300,9300,9300,9300,0
|
|
20230607,181300,299677680,9300,9300,9300,9300,1008
|
|
20230607,181200,299677680,9300,9300,9300,9300,0
|
|
20230607,181100,299677680,9300,9300,9300,9300,0
|
|
20230607,181000,299677680,9300,9300,9300,9300,0
|
|
20230607,180900,299677680,9300,9300,9300,9300,0
|
|
20230607,180800,299677680,9300,9300,9300,9300,0
|
|
20230607,180700,299677680,9300,9300,9300,9300,0
|
|
20230607,180600,299677680,9300,9300,9300,9300,0
|
|
20230607,180500,299677680,9300,9300,9300,9300,0
|
|
20230607,180400,299677680,9300,9300,9300,9300,0
|
|
20230607,180300,299677680,9300,9300,9300,9300,0
|
|
20230607,180200,299677680,9300,9300,9300,9300,0
|
|
20230607,180100,299677680,9300,9300,9300,9300,0
|
|
20230607,180000,299677680,9300,9300,9300,9300,0
|
|
20230607,175900,299677680,9300,9300,9300,9300,0
|
|
20230607,175800,299677680,9300,9300,9300,9300,0
|
|
20230607,175700,299677680,9300,9300,9300,9300,0
|
|
20230607,175600,299677680,9300,9300,9300,9300,0
|
|
20230607,175500,299677680,9300,9300,9300,9300,0
|
|
20230607,175400,299677680,9300,9300,9300,9300,0
|
|
20230607,175300,299677680,9300,9300,9300,9300,0
|
|
20230607,175200,299677680,9300,9300,9300,9300,0
|
|
20230607,175100,299677680,9300,9300,9300,9300,0
|
|
20230607,175000,299677680,9300,9300,9300,9300,0
|
|
20230607,174900,299677680,9300,9300,9300,9300,0
|
|
20230607,174800,299677680,9300,9300,9300,9300,0
|
|
20230607,174700,299677680,9300,9300,9300,9300,0
|
|
20230607,174600,299677680,9300,9300,9300,9300,0
|
|
20230607,174500,299677680,9300,9300,9300,9300,0
|
|
20230607,174400,299677680,9300,9300,9300,9300,0
|
|
20230607,174300,299677680,9300,9300,9300,9300,1008
|
|
20230607,174200,299677680,9300,9300,9300,9300,0
|
|
20230607,174100,299677680,9300,9300,9300,9300,0
|
|
20230607,174000,299677680,9300,9300,9300,9300,0
|
|
20230607,173900,299677680,9300,9300,9300,9300,0
|
|
20230607,173800,299677680,9300,9300,9300,9300,0
|
|
20230607,173700,299677680,9300,9300,9300,9300,0
|
|
20230607,173600,299677680,9300,9300,9300,9300,0
|
|
20230607,173500,299677680,9300,9300,9300,9300,0
|
|
20230607,173400,299677680,9300,9300,9300,9300,0
|
|
20230607,173300,299677680,9300,9300,9300,9300,0
|
|
20230607,173200,299677680,9300,9300,9300,9300,0
|
|
20230607,173100,299677680,9300,9300,9300,9300,0
|
|
20230607,173000,299677680,9300,9300,9300,9300,0
|
|
20230607,172900,299677680,9300,9300,9300,9300,0
|
|
20230607,172800,299677680,9300,9300,9300,9300,0
|
|
20230607,172700,299677680,9300,9300,9300,9300,0
|
|
20230607,172600,299677680,9300,9300,9300,9300,0
|
|
20230607,172500,299677680,9300,9300,9300,9300,0
|
|
20230607,172400,299677680,9300,9300,9300,9300,0
|
|
20230607,172300,299677680,9300,9300,9300,9300,0
|
|
20230607,172200,299677680,9300,9300,9300,9300,0
|
|
20230607,172100,299677680,9300,9300,9300,9300,0
|
|
20230607,172000,299677680,9300,9300,9300,9300,0
|
|
20230607,171900,299677680,9300,9300,9300,9300,0
|
|
20230607,171800,299677680,9300,9300,9300,9300,0
|
|
20230607,171700,299677680,9300,9300,9300,9300,0
|
|
20230607,171600,299677680,9300,9300,9300,9300,0
|
|
20230607,171500,299677680,9300,9300,9300,9300,0
|
|
20230607,171400,299677680,9300,9300,9300,9300,0
|
|
20230607,171300,299677680,9300,9300,9300,9300,1008
|
|
20230607,171200,299677680,9300,9300,9300,9300,0
|
|
20230607,171100,299677680,9300,9300,9300,9300,0
|
|
20230607,171000,299677680,9300,9300,9300,9300,0
|
|
20230607,170900,299677680,9300,9300,9300,9300,0
|
|
20230607,170800,299677680,9300,9300,9300,9300,0
|
|
20230607,170700,299677680,9300,9300,9300,9300,0
|
|
20230607,170600,299677680,9300,9300,9300,9300,0
|
|
20230607,170500,299677680,9300,9300,9300,9300,0
|
|
20230607,170400,299677680,9300,9300,9300,9300,0
|
|
20230607,170300,299677680,9300,9300,9300,9300,0
|
|
20230607,170200,299677680,9300,9300,9300,9300,0
|
|
20230607,170100,299677680,9300,9300,9300,9300,0
|
|
20230607,170000,299677680,9300,9300,9300,9300,0
|
|
20230607,165900,299677680,9300,9300,9300,9300,0
|
|
20230607,165800,299677680,9300,9300,9300,9300,0
|
|
20230607,165700,299677680,9300,9300,9300,9300,0
|
|
20230607,165600,299677680,9300,9300,9300,9300,0
|
|
20230607,165500,299677680,9300,9300,9300,9300,0
|
|
20230607,165400,299677680,9300,9300,9300,9300,0
|
|
20230607,165300,299677680,9300,9300,9300,9300,0
|
|
20230607,165200,299677680,9300,9300,9300,9300,0
|
|
20230607,165100,299677680,9300,9300,9300,9300,0
|
|
20230607,165000,299677680,9300,9300,9300,9300,0
|
|
20230607,164900,299677680,9300,9300,9300,9300,0
|
|
20230607,164800,299677680,9300,9300,9300,9300,0
|
|
20230607,164700,299677680,9300,9300,9300,9300,0
|
|
20230607,164600,299677680,9300,9300,9300,9300,0
|
|
20230607,164500,299677680,9300,9300,9300,9300,0
|
|
20230607,164400,299677680,9300,9300,9300,9300,0
|
|
20230607,164300,299677680,9300,9300,9300,9300,1008
|
|
20230607,164200,299677680,9300,9300,9300,9300,0
|
|
20230607,164100,299677680,9300,9300,9300,9300,0
|
|
20230607,164000,299677680,9300,9300,9300,9300,0
|
|
20230607,163900,299677680,9300,9300,9300,9300,0
|
|
20230607,163800,299677680,9300,9300,9300,9300,0
|
|
20230607,163700,299677680,9300,9300,9300,9300,0
|
|
20230607,163600,299677680,9300,9300,9300,9300,0
|
|
20230607,163500,299677680,9300,9300,9300,9300,0
|
|
20230607,163400,299677680,9300,9300,9300,9300,0
|
|
20230607,163300,299677680,9300,9300,9300,9300,0
|
|
20230607,163200,299677680,9300,9300,9300,9300,0
|
|
20230607,163100,299677680,9300,9300,9300,9300,0
|
|
20230607,163000,299677680,9300,9300,9300,9300,0
|
|
20230607,162900,299677680,9300,9300,9300,9300,0
|
|
20230607,162800,299677680,9300,9300,9300,9300,0
|
|
20230607,162700,299677680,9300,9300,9300,9300,0
|
|
20230607,162600,299677680,9300,9300,9300,9300,0
|
|
20230607,162500,299677680,9300,9300,9300,9300,0
|
|
20230607,162400,299677680,9300,9300,9300,9300,0
|
|
20230607,162300,299677680,9300,9300,9300,9300,0
|
|
20230607,162200,299677680,9300,9300,9300,9300,0
|
|
20230607,162100,299677680,9300,9300,9300,9300,0
|
|
20230607,162000,299677680,9300,9300,9300,9300,0
|
|
20230607,161900,299677680,9300,9300,9300,9300,0
|
|
20230607,161800,299677680,9300,9300,9300,9300,0
|
|
20230607,161700,299677680,9300,9300,9300,9300,0
|
|
20230607,161600,299677680,9300,9300,9300,9300,0
|
|
20230607,161500,299677680,9300,9300,9300,9300,0
|
|
20230607,161400,299677680,9300,9300,9300,9300,0
|
|
20230607,161300,299677680,9300,9300,9300,9300,1008
|
|
20230607,161200,299677680,9300,9300,9300,9300,0
|
|
20230607,161100,299677680,9300,9300,9300,9300,0
|
|
20230607,161000,299677680,9300,9300,9300,9300,0
|
|
20230607,160900,299677680,9300,9300,9300,9300,0
|
|
20230607,160800,299677680,9300,9300,9300,9300,0
|
|
20230607,160700,299677680,9300,9300,9300,9300,0
|
|
20230607,160600,299677680,9300,9300,9300,9300,0
|
|
20230607,160500,299677680,9300,9300,9300,9300,0
|
|
20230607,160400,299677680,9300,9300,9300,9300,0
|
|
20230607,160300,299677680,9300,9300,9300,9300,0
|
|
20230607,160200,299677680,9300,9300,9300,9300,0
|
|
20230607,160100,299677680,9300,9300,9300,9300,0
|
|
20230607,160000,299677680,9300,9300,9300,9300,0
|
|
20230607,155900,299677680,9300,9300,9300,9300,0
|
|
20230607,155800,299677680,9300,9300,9300,9300,0
|
|
20230607,155700,299677680,9300,9300,9300,9300,0
|
|
20230607,155600,299677680,9300,9300,9300,9300,0
|
|
20230607,155500,299677680,9300,9300,9300,9300,0
|
|
20230607,155400,299677680,9300,9300,9300,9300,0
|
|
20230607,155300,299677680,9300,9300,9300,9300,0
|
|
20230607,155200,299677680,9300,9300,9300,9300,0
|
|
20230607,155100,299677680,9300,9300,9300,9300,0
|
|
20230607,155000,299677680,9300,9300,9300,9300,0
|
|
20230607,154900,299677680,9300,9300,9300,9300,0
|
|
20230607,154800,299677680,9300,9300,9300,9300,0
|
|
20230607,154700,299677680,9300,9300,9300,9300,0
|
|
20230607,154600,299677680,9300,9300,9300,9300,0
|
|
20230607,154500,299677680,9300,9300,9300,9300,0
|
|
20230607,154400,299677680,9300,9300,9300,9300,0
|
|
20230607,154300,299677680,9300,9300,9300,9300,1008
|
|
20230607,154200,299677680,9300,9300,9300,9300,0
|
|
20230607,154100,299677680,9300,9300,9300,9300,0
|
|
20230607,154000,299677680,9300,9300,9300,9300,0
|
|
20230607,153900,299677680,9300,9300,9300,9300,0
|
|
20230607,153800,299677680,9300,9300,9300,9300,0
|
|
20230607,153700,299677680,9300,9300,9300,9300,0
|
|
20230607,153600,299677680,9300,9300,9300,9300,0
|
|
20230607,153500,299677680,9300,9300,9300,9300,0
|
|
20230607,153400,299677680,9300,9300,9300,9300,0
|
|
20230607,153300,299677680,9300,9300,9300,9300,0
|
|
20230607,153200,299677680,9300,9300,9300,9300,0
|
|
20230607,153100,299677680,9300,9300,9300,9300,0
|
|
20230607,153000,299677680,9300,9300,9300,9300,1008
|
|
20230607,152900,290303280,9270,9270,9270,9270,0
|
|
20230607,152800,290303280,9270,9270,9270,9270,0
|
|
20230607,152700,290303280,9270,9270,9270,9270,0
|
|
20230607,152600,290303280,9270,9270,9270,9270,0
|
|
20230607,152500,290303280,9270,9270,9270,9270,0
|
|
20230607,152400,290303280,9270,9270,9270,9270,0
|
|
20230607,152300,290303280,9270,9270,9270,9270,0
|
|
20230607,152200,290303280,9270,9270,9270,9270,0
|
|
20230607,152100,290303280,9270,9270,9270,9270,0
|
|
20230607,152000,290303280,9270,9270,9270,9270,0
|
|
20230607,151900,290303280,9270,9270,9270,9270,5
|
|
20230607,151800,290256930,9250,9250,9250,9250,7
|
|
20230607,151700,290192180,9250,9230,9250,9230,31
|
|
20230607,151600,289905830,9230,9230,9230,9230,7
|
|
20230607,151500,289841220,9270,9230,9270,9230,209
|
|
20230607,151400,287911790,9270,9270,9270,9270,0
|
|
20230607,151300,287911790,9270,9270,9270,9270,0
|
|
20230607,151200,287911790,9270,9280,9280,9270,94
|
|
20230607,151100,287040310,9280,9270,9280,9270,318
|
|
20230607,151000,284089580,9270,9240,9270,9240,190
|
|
20230607,150900,282333950,9240,9230,9240,9230,23
|
|
20230607,150800,282121650,9230,9240,9240,9230,7
|
|
20230607,150700,282056990,9240,9220,9240,9220,600
|
|
20230607,150600,276524970,9230,9270,9270,9230,1005
|
|
20230607,150500,267241150,9270,9270,9270,9270,9
|
|
20230607,150400,267157720,9260,9240,9260,9240,32
|
|
20230607,150300,266861440,9250,9250,9250,9250,1
|
|
20230607,150200,266852190,9270,9270,9270,9270,0
|
|
20230607,150100,266852190,9270,9270,9270,9270,1
|
|
20230607,150000,266842920,9250,9270,9270,9250,401
|
|
20230607,145900,263133650,9260,9260,9260,9260,18
|
|
20230607,145800,262966970,9270,9270,9270,9270,2
|
|
20230607,145700,262948430,9290,9290,9290,9290,4
|
|
20230607,145600,262911270,9270,9270,9270,9270,3
|
|
20230607,145500,262883460,9260,9260,9260,9260,2
|
|
20230607,145400,262864940,9270,9270,9270,9270,0
|
|
20230607,145300,262864940,9270,9270,9270,9270,50
|
|
20230607,145200,262401440,9300,9260,9300,9260,70
|
|
20230607,145100,261753200,9260,9260,9260,9260,30
|
|
20230607,145000,261475400,9260,9260,9260,9260,0
|
|
20230607,144900,261475400,9260,9260,9260,9260,0
|
|
20230607,144800,261475400,9260,9260,9260,9260,0
|
|
20230607,144700,261475400,9260,9260,9260,9260,1
|
|
20230607,144600,261466140,9250,9250,9250,9250,0
|
|
20230607,144500,261466140,9250,9250,9250,9250,36
|
|
20230607,144400,261133140,9250,9250,9250,9250,204
|
|
20230607,144300,259246140,9250,9250,9250,9250,0
|
|
20230607,144200,259246140,9250,9250,9250,9250,0
|
|
20230607,144100,259246140,9250,9250,9250,9250,0
|
|
20230607,144000,259246140,9250,9260,9260,9250,146
|
|
20230607,143900,257895100,9300,9300,9300,9300,0
|
|
20230607,143800,257895100,9300,9250,9300,9250,254
|
|
20230607,143700,255545460,9260,9280,9280,9260,1000
|
|
20230607,143600,246277220,9300,9290,9300,9290,10
|
|
20230607,143500,246184240,9320,9320,9320,9320,0
|
|
20230607,143400,246184240,9320,9320,9320,9320,10
|
|
20230607,143300,246091040,9280,9280,9280,9280,455
|
|
20230607,143200,241868640,9280,9280,9280,9280,100
|
|
20230607,143100,240940640,9290,9290,9290,9290,284
|
|
20230607,143000,238302280,9300,9300,9300,9300,11
|
|
20230607,142900,238199980,9300,9300,9300,9300,0
|
|
20230607,142800,238199980,9300,9300,9300,9300,0
|
|
20230607,142700,238199980,9300,9300,9300,9300,0
|
|
20230607,142600,238199980,9300,9300,9300,9300,0
|
|
20230607,142500,238199980,9300,9300,9300,9300,620
|
|
20230607,142400,232433980,9310,9300,9310,9300,36
|
|
20230607,142300,232098940,9310,9310,9310,9310,6
|
|
20230607,142200,232043080,9310,9310,9310,9310,100
|
|
20230607,142100,231112080,9320,9320,9320,9320,0
|
|
20230607,142000,231112080,9320,9320,9320,9320,2
|
|
20230607,141900,231093440,9310,9310,9310,9310,0
|
|
20230607,141800,231093440,9310,9310,9310,9310,0
|
|
20230607,141700,231093440,9310,9310,9310,9310,0
|
|
20230607,141600,231093440,9310,9310,9310,9310,0
|
|
20230607,141500,231093440,9310,9310,9310,9310,130
|
|
20230607,141400,229883140,9320,9320,9320,9320,0
|
|
20230607,141300,229883140,9320,9320,9320,9320,30
|
|
20230607,141200,229603540,9340,9340,9340,9340,0
|
|
20230607,141100,229603540,9340,9340,9340,9340,0
|
|
20230607,141000,229603540,9340,9340,9340,9340,0
|
|
20230607,140900,229603540,9340,9340,9340,9340,30
|
|
20230607,140800,229323340,9320,9320,9320,9320,0
|
|
20230607,140700,229323340,9320,9320,9320,9320,7
|
|
20230607,140600,229258100,9320,9320,9320,9320,11
|
|
20230607,140500,229155580,9320,9320,9320,9320,0
|
|
20230607,140400,229155580,9320,9320,9320,9320,0
|
|
20230607,140300,229155580,9320,9320,9320,9320,35
|
|
20230607,140200,228829380,9320,9320,9320,9320,0
|
|
20230607,140100,228829380,9320,9320,9320,9320,0
|
|
20230607,140000,228829380,9320,9320,9320,9320,1
|
|
20230607,135900,228820060,9340,9340,9340,9340,0
|
|
20230607,135800,228820060,9340,9340,9340,9340,0
|
|
20230607,135700,228820060,9340,9340,9340,9340,0
|
|
20230607,135600,228820060,9340,9340,9340,9340,0
|
|
20230607,135500,228820060,9340,9340,9340,9340,29
|
|
20230607,135400,228549200,9330,9330,9330,9330,12
|
|
20230607,135300,228437240,9320,9320,9320,9320,2
|
|
20230607,135200,228418600,9330,9330,9330,9330,0
|
|
20230607,135100,228418600,9330,9330,9330,9330,0
|
|
20230607,135000,228418600,9330,9330,9330,9330,0
|
|
20230607,134900,228418600,9330,9330,9330,9330,0
|
|
20230607,134800,228418600,9330,9330,9330,9330,0
|
|
20230607,134700,228418600,9330,9330,9330,9330,0
|
|
20230607,134600,228418600,9330,9330,9330,9330,17
|
|
20230607,134500,228259990,9330,9330,9330,9330,5
|
|
20230607,134400,228213340,9330,9330,9330,9330,0
|
|
20230607,134300,228213340,9330,9330,9330,9330,0
|
|
20230607,134200,228213340,9330,9330,9330,9330,0
|
|
20230607,134100,228213340,9330,9330,9330,9330,0
|
|
20230607,134000,228213340,9330,9330,9330,9330,0
|
|
20230607,133900,228213340,9330,9330,9330,9330,0
|
|
20230607,133800,228213340,9330,9330,9330,9330,0
|
|
20230607,133700,228213340,9330,9330,9330,9330,0
|
|
20230607,133600,228213340,9330,9330,9330,9320,8
|
|
20230607,133500,228138730,9330,9330,9330,9330,8
|
|
20230607,133400,228064090,9310,9310,9310,9310,0
|
|
20230607,133300,228064090,9310,9310,9310,9310,0
|
|
20230607,133200,228064090,9310,9310,9310,9310,0
|
|
20230607,133100,228064090,9310,9310,9310,9310,0
|
|
20230607,133000,228064090,9310,9310,9310,9310,0
|
|
20230607,132900,228064090,9310,9310,9310,9310,50
|
|
20230607,132800,227598590,9320,9320,9320,9320,0
|
|
20230607,132700,227598590,9320,9320,9320,9320,62
|
|
20230607,132600,227020750,9310,9310,9310,9310,0
|
|
20230607,132500,227020750,9310,9310,9310,9310,6
|
|
20230607,132400,226964890,9310,9300,9310,9300,401
|
|
20230607,132300,223235580,9300,9300,9300,9300,14
|
|
20230607,132200,223105380,9300,9300,9300,9300,14
|
|
20230607,132100,222975180,9310,9310,9310,9310,4
|
|
20230607,132000,222937940,9310,9310,9310,9310,6
|
|
20230607,131900,222882080,9310,9310,9310,9310,104
|
|
20230607,131800,221913840,9310,9310,9310,9310,2
|
|
20230607,131700,221895220,9320,9320,9320,9320,0
|
|
20230607,131600,221895220,9320,9320,9320,9320,0
|
|
20230607,131500,221895220,9320,9320,9320,9320,0
|
|
20230607,131400,221895220,9320,9320,9320,9320,0
|
|
20230607,131300,221895220,9320,9320,9320,9320,0
|
|
20230607,131200,221895220,9320,9300,9320,9300,44
|
|
20230607,131100,221486000,9300,9300,9300,9300,0
|
|
20230607,131000,221486000,9300,9300,9300,9300,145
|
|
20230607,130900,220137500,9290,9290,9290,9290,500
|
|
20230607,130800,215492500,9290,9290,9290,9290,0
|
|
20230607,130700,215492500,9290,9300,9300,9290,313
|
|
20230607,130600,212581610,9300,9300,9300,9300,0
|
|
20230607,130500,212581610,9300,9300,9300,9300,0
|
|
20230607,130400,212581610,9300,9300,9300,9300,0
|
|
20230607,130300,212581610,9300,9300,9300,9300,0
|
|
20230607,130200,212581610,9300,9300,9300,9300,0
|
|
20230607,130100,212581610,9300,9300,9300,9300,0
|
|
20230607,130000,212581610,9300,9300,9300,9300,0
|
|
20230607,125900,212581610,9300,9300,9300,9300,27
|
|
20230607,125800,212330510,9310,9300,9310,9300,2
|
|
20230607,125700,212311900,9310,9310,9310,9300,43
|
|
20230607,125600,211911580,9300,9300,9300,9300,0
|
|
20230607,125500,211911580,9300,9300,9300,9300,1
|
|
20230607,125400,211902280,9290,9290,9290,9290,0
|
|
20230607,125300,211902280,9290,9290,9290,9290,0
|
|
20230607,125200,211902280,9290,9290,9290,9290,0
|
|
20230607,125100,211902280,9290,9290,9290,9290,0
|
|
20230607,125000,211902280,9290,9290,9290,9290,0
|
|
20230607,124900,211902280,9290,9290,9290,9290,0
|
|
20230607,124800,211902280,9290,9290,9290,9290,109
|
|
20230607,124700,210889670,9310,9310,9310,9310,0
|
|
20230607,124600,210889670,9310,9310,9310,9310,0
|
|
20230607,124500,210889670,9310,9310,9310,9310,1
|
|
20230607,124400,210880360,9310,9300,9310,9290,51
|
|
20230607,124300,210406180,9310,9310,9310,9310,0
|
|
20230607,124200,210406180,9310,9310,9310,9310,0
|
|
20230607,124100,210406180,9310,9310,9310,9310,0
|
|
20230607,124000,210406180,9310,9310,9310,9310,0
|
|
20230607,123900,210406180,9310,9310,9310,9310,33
|
|
20230607,123800,210098950,9310,9310,9310,9310,0
|
|
20230607,123700,210098950,9310,9310,9310,9310,1
|
|
20230607,123600,210089640,9310,9310,9310,9310,0
|
|
20230607,123500,210089640,9310,9310,9310,9310,0
|
|
20230607,123400,210089640,9310,9310,9310,9310,103
|
|
20230607,123300,209130710,9310,9310,9310,9310,0
|
|
20230607,123200,209130710,9310,9310,9310,9310,0
|
|
20230607,123100,209130710,9310,9310,9310,9310,0
|
|
20230607,123000,209130710,9310,9300,9310,9300,235
|
|
20230607,122900,206943590,9300,9300,9300,9300,0
|
|
20230607,122800,206943590,9300,9300,9300,9300,0
|
|
20230607,122700,206943590,9300,9300,9300,9300,427
|
|
20230607,122600,202972490,9310,9310,9310,9310,0
|
|
20230607,122500,202972490,9310,9310,9310,9310,0
|
|
20230607,122400,202972490,9310,9310,9310,9310,957
|
|
20230607,122300,194062820,9310,9310,9310,9310,0
|
|
20230607,122200,194062820,9310,9310,9310,9310,0
|
|
20230607,122100,194062820,9310,9310,9310,9310,0
|
|
20230607,122000,194062820,9310,9310,9310,9310,0
|
|
20230607,121900,194062820,9310,9310,9310,9310,0
|
|
20230607,121800,194062820,9310,9310,9310,9310,0
|
|
20230607,121700,194062820,9310,9310,9310,9310,200
|
|
20230607,121600,192200820,9320,9320,9320,9320,0
|
|
20230607,121500,192200820,9320,9320,9320,9320,0
|
|
20230607,121400,192200820,9320,9320,9320,9320,0
|
|
20230607,121300,192200820,9320,9320,9320,9320,0
|
|
20230607,121200,192200820,9320,9320,9320,9320,66
|
|
20230607,121100,191585700,9320,9320,9320,9320,0
|
|
20230607,121000,191585700,9320,9320,9320,9320,0
|
|
20230607,120900,191585700,9320,9320,9320,9320,0
|
|
20230607,120800,191585700,9320,9320,9320,9320,0
|
|
20230607,120700,191585700,9320,9320,9320,9320,0
|
|
20230607,120600,191585700,9320,9320,9320,9320,0
|
|
20230607,120500,191585700,9320,9320,9320,9320,31
|
|
20230607,120400,191296780,9310,9310,9310,9310,77
|
|
20230607,120300,190579910,9310,9310,9310,9310,0
|
|
20230607,120200,190579910,9310,9310,9310,9310,50
|
|
20230607,120100,190114410,9310,9300,9310,9300,4
|
|
20230607,120000,190077180,9310,9310,9310,9310,0
|
|
20230607,115900,190077180,9310,9310,9310,9310,0
|
|
20230607,115800,190077180,9310,9310,9310,9310,0
|
|
20230607,115700,190077180,9310,9310,9310,9310,0
|
|
20230607,115600,190077180,9310,9310,9310,9310,0
|
|
20230607,115500,190077180,9310,9310,9310,9310,140
|
|
20230607,115400,188773780,9320,9320,9320,9320,0
|
|
20230607,115300,188773780,9320,9320,9320,9320,0
|
|
20230607,115200,188773780,9320,9320,9320,9320,0
|
|
20230607,115100,188773780,9320,9320,9320,9320,48
|
|
20230607,115000,188326420,9320,9320,9320,9320,0
|
|
20230607,114900,188326420,9320,9320,9320,9320,0
|
|
20230607,114800,188326420,9320,9320,9320,9320,4
|
|
20230607,114700,188289140,9310,9310,9310,9310,0
|
|
20230607,114600,188289140,9310,9310,9310,9310,70
|
|
20230607,114500,187637440,9310,9310,9310,9310,0
|
|
20230607,114400,187637440,9310,9310,9310,9310,0
|
|
20230607,114300,187637440,9310,9310,9310,9310,0
|
|
20230607,114200,187637440,9310,9310,9310,9310,0
|
|
20230607,114100,187637440,9310,9310,9310,9310,0
|
|
20230607,114000,187637440,9310,9310,9310,9310,0
|
|
20230607,113900,187637440,9310,9310,9310,9310,0
|
|
20230607,113800,187637440,9310,9310,9310,9310,0
|
|
20230607,113700,187637440,9310,9310,9310,9310,0
|
|
20230607,113600,187637440,9310,9310,9310,9310,123
|
|
20230607,113500,186492310,9320,9320,9320,9320,1
|
|
20230607,113400,186482990,9320,9320,9320,9320,0
|
|
20230607,113300,186482990,9320,9320,9320,9320,0
|
|
20230607,113200,186482990,9320,9320,9320,9320,0
|
|
20230607,113100,186482990,9320,9320,9320,9320,10
|
|
20230607,113000,186389790,9320,9320,9320,9320,0
|
|
20230607,112900,186389790,9320,9320,9320,9320,20
|
|
20230607,112800,186203390,9320,9320,9320,9320,80
|
|
20230607,112700,185457790,9300,9300,9300,9300,201
|
|
20230607,112600,183588490,9300,9320,9320,9300,1007
|
|
20230607,112500,174211470,9320,9320,9320,9320,0
|
|
20230607,112400,174211470,9320,9320,9320,9320,0
|
|
20230607,112300,174211470,9320,9320,9320,9320,0
|
|
20230607,112200,174211470,9320,9320,9320,9320,1000
|
|
20230607,112100,164891470,9330,9330,9330,9330,0
|
|
20230607,112000,164891470,9330,9330,9330,9330,4
|
|
20230607,111900,164854150,9330,9340,9340,9330,221
|
|
20230607,111800,162791730,9340,9340,9340,9340,0
|
|
20230607,111700,162791730,9340,9340,9340,9340,2
|
|
20230607,111600,162773050,9350,9350,9350,9350,20
|
|
20230607,111500,162586050,9340,9340,9340,9340,0
|
|
20230607,111400,162586050,9340,9340,9340,9340,0
|
|
20230607,111300,162586050,9340,9340,9340,9340,20
|
|
20230607,111200,162399250,9330,9330,9330,9330,128
|
|
20230607,111100,161205010,9330,9320,9330,9320,116
|
|
20230607,111000,160122740,9320,9320,9320,9320,0
|
|
20230607,110900,160122740,9320,9350,9350,9320,1335
|
|
20230607,110800,147668990,9350,9340,9350,9330,320
|
|
20230607,110700,144677380,9350,9350,9350,9350,21
|
|
20230607,110600,144481030,9370,9370,9370,9370,0
|
|
20230607,110500,144481030,9370,9370,9370,9370,193
|
|
20230607,110400,142672620,9370,9390,9390,9370,253
|
|
20230607,110300,140299740,9400,9400,9400,9400,3
|
|
20230607,110200,140271540,9420,9420,9420,9420,0
|
|
20230607,110100,140271540,9420,9420,9420,9420,0
|
|
20230607,110000,140271540,9420,9390,9420,9390,57
|
|
20230607,105900,139735310,9400,9400,9400,9400,60
|
|
20230607,105800,139171310,9400,9400,9400,9400,0
|
|
20230607,105700,139171310,9400,9400,9400,9400,30
|
|
20230607,105600,138889310,9400,9400,9400,9400,1
|
|
20230607,105500,138879910,9420,9400,9420,9400,43
|
|
20230607,105400,138475200,9420,9420,9420,9420,0
|
|
20230607,105300,138475200,9420,9420,9420,9420,0
|
|
20230607,105200,138475200,9420,9420,9420,9420,26
|
|
20230607,105100,138230280,9420,9420,9420,9420,3
|
|
20230607,105000,138202020,9420,9420,9420,9420,38
|
|
20230607,104900,137844060,9420,9420,9420,9420,11
|
|
20230607,104800,137740440,9400,9410,9410,9400,150
|
|
20230607,104700,136329660,9420,9430,9430,9420,8
|
|
20230607,104600,136254290,9420,9420,9420,9420,60
|
|
20230607,104500,135689090,9420,9420,9420,9420,48
|
|
20230607,104400,135236930,9420,9420,9420,9420,31
|
|
20230607,104300,134944910,9410,9410,9410,9410,60
|
|
20230607,104200,134380310,9410,9410,9410,9410,0
|
|
20230607,104100,134380310,9410,9410,9410,9410,0
|
|
20230607,104000,134380310,9410,9410,9410,9410,131
|
|
20230607,103900,133147600,9410,9410,9410,9410,0
|
|
20230607,103800,133147600,9410,9410,9410,9410,0
|
|
20230607,103700,133147600,9410,9410,9410,9410,0
|
|
20230607,103600,133147600,9410,9410,9410,9410,0
|
|
20230607,103500,133147600,9410,9410,9410,9410,38
|
|
20230607,103400,132790020,9370,9370,9370,9370,159
|
|
20230607,103300,131300190,9410,9410,9410,9410,0
|
|
20230607,103200,131300190,9410,9410,9410,9410,50
|
|
20230607,103100,130829690,9370,9390,9390,9370,600
|
|
20230607,103000,125202030,9390,9400,9410,9390,51
|
|
20230607,102900,124722260,9400,9400,9400,9400,9
|
|
20230607,102800,124637660,9410,9410,9410,9410,1
|
|
20230607,102700,124628250,9420,9420,9420,9420,509
|
|
20230607,102600,119833470,9420,9390,9420,9390,18
|
|
20230607,102500,119664390,9420,9420,9420,9420,3
|
|
20230607,102400,119636130,9420,9400,9420,9400,21
|
|
20230607,102300,119438510,9410,9410,9410,9410,83
|
|
20230607,102200,118657480,9410,9410,9410,9400,446
|
|
20230607,102100,114464940,9410,9410,9410,9400,132
|
|
20230607,102000,113223320,9410,9400,9410,9400,444
|
|
20230607,101900,109047310,9390,9380,9390,9380,102
|
|
20230607,101800,108089550,9390,9390,9390,9390,10
|
|
20230607,101700,107995650,9400,9350,9400,9350,2099
|
|
20230607,101600,88310410,9350,9340,9350,9340,30
|
|
20230607,101500,88030170,9340,9340,9340,9340,0
|
|
20230607,101400,88030170,9340,9340,9340,9340,0
|
|
20230607,101300,88030170,9340,9340,9340,9340,216
|
|
20230607,101200,86012730,9340,9340,9340,9340,15
|
|
20230607,101100,85872630,9340,9340,9340,9340,1
|
|
20230607,101000,85863290,9330,9330,9330,9330,0
|
|
20230607,100900,85863290,9330,9330,9330,9330,0
|
|
20230607,100800,85863290,9330,9330,9330,9330,0
|
|
20230607,100700,85863290,9330,9330,9330,9330,3
|
|
20230607,100600,85835300,9330,9330,9330,9330,0
|
|
20230607,100500,85835300,9330,9330,9330,9330,13
|
|
20230607,100400,85714010,9340,9340,9340,9340,20
|
|
20230607,100300,85527210,9340,9350,9350,9340,74
|
|
20230607,100200,84835960,9350,9350,9350,9350,91
|
|
20230607,100100,83985110,9350,9350,9350,9350,0
|
|
20230607,100000,83985110,9350,9340,9350,9340,55
|
|
20230607,095900,83471400,9340,9340,9340,9340,0
|
|
20230607,095800,83471400,9340,9340,9340,9340,5
|
|
20230607,095700,83424700,9320,9320,9320,9320,0
|
|
20230607,095600,83424700,9320,9320,9320,9320,200
|
|
20230607,095500,81560700,9340,9340,9340,9340,66
|
|
20230607,095400,80944260,9340,9340,9340,9340,74
|
|
20230607,095300,80253100,9340,9320,9340,9320,51
|
|
20230607,095200,79777160,9320,9320,9320,9320,0
|
|
20230607,095100,79777160,9320,9320,9320,9320,0
|
|
20230607,095000,79777160,9320,9320,9320,9320,0
|
|
20230607,094900,79777160,9320,9320,9320,9320,295
|
|
20230607,094800,77027760,9320,9320,9320,9320,0
|
|
20230607,094700,77027760,9320,9320,9320,9320,399
|
|
20230607,094600,73309080,9320,9320,9320,9320,0
|
|
20230607,094500,73309080,9320,9320,9320,9320,0
|
|
20230607,094400,73309080,9320,9310,9320,9310,101
|
|
20230607,094300,72367900,9310,9310,9310,9310,120
|
|
20230607,094200,71250700,9310,9310,9310,9310,0
|
|
20230607,094100,71250700,9310,9290,9310,9290,530
|
|
20230607,094000,66320820,9280,9280,9280,9280,15
|
|
20230607,093900,66181620,9290,9290,9290,9290,0
|
|
20230607,093800,66181620,9290,9290,9290,9290,0
|
|
20230607,093700,66181620,9290,9290,9290,9290,1
|
|
20230607,093600,66172330,9280,9290,9290,9280,518
|
|
20230607,093500,61362110,9290,9290,9290,9290,0
|
|
20230607,093400,61362110,9290,9290,9290,9290,100
|
|
20230607,093300,60433110,9290,9290,9290,9280,254
|
|
20230607,093200,58074110,9290,9290,9290,9290,371
|
|
20230607,093100,54627520,9300,9300,9300,9300,0
|
|
20230607,093000,54627520,9300,9300,9300,9290,230
|
|
20230607,092900,52488790,9310,9310,9310,9310,111
|
|
20230607,092800,51455380,9320,9330,9330,9320,375
|
|
20230607,092700,47958650,9330,9330,9330,9330,0
|
|
20230607,092600,47958650,9330,9330,9330,9330,0
|
|
20230607,092500,47958650,9330,9330,9330,9330,22
|
|
20230607,092400,47753390,9330,9330,9330,9330,16
|
|
20230607,092300,47604110,9330,9340,9340,9330,3
|
|
20230607,092200,47576110,9320,9350,9350,9320,190
|
|
20230607,092100,45801740,9350,9350,9350,9350,2
|
|
20230607,092000,45783040,9350,9350,9350,9350,13
|
|
20230607,091900,45661490,9350,9350,9350,9350,0
|
|
20230607,091800,45661490,9350,9350,9350,9350,0
|
|
20230607,091700,45661490,9350,9350,9350,9350,10
|
|
20230607,091600,45567990,9350,9350,9350,9350,100
|
|
20230607,091500,44632990,9350,9350,9350,9350,15
|
|
20230607,091400,44492740,9340,9360,9360,9340,501
|
|
20230607,091300,39810300,9380,9380,9380,9380,281
|
|
20230607,091200,37174520,9380,9380,9380,9380,198
|
|
20230607,091100,35317280,9380,9380,9380,9380,821
|
|
20230607,091000,27616300,9390,9370,9390,9370,570
|
|
20230607,090900,22269630,9360,9360,9360,9360,0
|
|
20230607,090800,22269630,9360,9360,9360,9360,0
|
|
20230607,090700,22269630,9360,9360,9360,9360,10
|
|
20230607,090600,22176030,9360,9370,9390,9360,284
|
|
20230607,090500,19513610,9360,9360,9360,9360,75
|
|
20230607,090400,18811610,9350,9350,9350,9350,1
|
|
20230607,090300,18802260,9350,9330,9350,9330,778
|
|
20230607,090200,11535270,9340,9340,9340,9340,0
|
|
20230607,090100,11535270,9340,9310,9340,9310,574
|
|
20230607,090000,6187450,9300,9320,9320,9300,665
|