663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200000,261621830,9330,9330,9330,9330,453
|
|
20230619,195900,261621830,9330,9330,9330,9330,0
|
|
20230619,195800,261621830,9330,9330,9330,9330,0
|
|
20230619,195700,261621830,9330,9330,9330,9330,0
|
|
20230619,195600,261621830,9330,9330,9330,9330,0
|
|
20230619,195500,261621830,9330,9330,9330,9330,0
|
|
20230619,195400,261621830,9330,9330,9330,9330,0
|
|
20230619,195300,261621830,9330,9330,9330,9330,0
|
|
20230619,195200,261621830,9330,9330,9330,9330,0
|
|
20230619,195100,261621830,9330,9330,9330,9330,0
|
|
20230619,195000,261621830,9330,9330,9330,9330,0
|
|
20230619,194900,261621830,9330,9330,9330,9330,0
|
|
20230619,194800,261621830,9330,9330,9330,9330,0
|
|
20230619,194700,261621830,9330,9330,9330,9330,0
|
|
20230619,194600,261621830,9330,9330,9330,9330,0
|
|
20230619,194500,261621830,9330,9330,9330,9330,0
|
|
20230619,194400,261621830,9330,9330,9330,9330,0
|
|
20230619,194300,261621830,9330,9330,9330,9330,0
|
|
20230619,194200,261621830,9330,9330,9330,9330,0
|
|
20230619,194100,261621830,9330,9330,9330,9330,0
|
|
20230619,194000,261621830,9330,9330,9330,9330,0
|
|
20230619,193900,261621830,9330,9330,9330,9330,0
|
|
20230619,193800,261621830,9330,9330,9330,9330,0
|
|
20230619,193700,261621830,9330,9330,9330,9330,0
|
|
20230619,193600,261621830,9330,9330,9330,9330,0
|
|
20230619,193500,261621830,9330,9330,9330,9330,0
|
|
20230619,193400,261621830,9330,9330,9330,9330,0
|
|
20230619,193300,261621830,9330,9330,9330,9330,0
|
|
20230619,193200,261621830,9330,9330,9330,9330,0
|
|
20230619,193100,261621830,9330,9330,9330,9330,0
|
|
20230619,193000,261621830,9330,9330,9330,9330,453
|
|
20230619,192900,261621830,9330,9330,9330,9330,0
|
|
20230619,192800,261621830,9330,9330,9330,9330,0
|
|
20230619,192700,261621830,9330,9330,9330,9330,0
|
|
20230619,192600,261621830,9330,9330,9330,9330,0
|
|
20230619,192500,261621830,9330,9330,9330,9330,0
|
|
20230619,192400,261621830,9330,9330,9330,9330,0
|
|
20230619,192300,261621830,9330,9330,9330,9330,0
|
|
20230619,192200,261621830,9330,9330,9330,9330,0
|
|
20230619,192100,261621830,9330,9330,9330,9330,0
|
|
20230619,192000,261621830,9330,9330,9330,9330,0
|
|
20230619,191900,261621830,9330,9330,9330,9330,0
|
|
20230619,191800,261621830,9330,9330,9330,9330,0
|
|
20230619,191700,261621830,9330,9330,9330,9330,0
|
|
20230619,191600,261621830,9330,9330,9330,9330,0
|
|
20230619,191500,261621830,9330,9330,9330,9330,0
|
|
20230619,191400,261621830,9330,9330,9330,9330,0
|
|
20230619,191300,261621830,9330,9330,9330,9330,0
|
|
20230619,191200,261621830,9330,9330,9330,9330,0
|
|
20230619,191100,261621830,9330,9330,9330,9330,0
|
|
20230619,191000,261621830,9330,9330,9330,9330,0
|
|
20230619,190900,261621830,9330,9330,9330,9330,0
|
|
20230619,190800,261621830,9330,9330,9330,9330,0
|
|
20230619,190700,261621830,9330,9330,9330,9330,0
|
|
20230619,190600,261621830,9330,9330,9330,9330,0
|
|
20230619,190500,261621830,9330,9330,9330,9330,0
|
|
20230619,190400,261621830,9330,9330,9330,9330,0
|
|
20230619,190300,261621830,9330,9330,9330,9330,0
|
|
20230619,190200,261621830,9330,9330,9330,9330,0
|
|
20230619,190100,261621830,9330,9330,9330,9330,0
|
|
20230619,190000,261621830,9330,9330,9330,9330,453
|
|
20230619,185900,261621830,9330,9330,9330,9330,0
|
|
20230619,185800,261621830,9330,9330,9330,9330,0
|
|
20230619,185700,261621830,9330,9330,9330,9330,0
|
|
20230619,185600,261621830,9330,9330,9330,9330,0
|
|
20230619,185500,261621830,9330,9330,9330,9330,0
|
|
20230619,185400,261621830,9330,9330,9330,9330,0
|
|
20230619,185300,261621830,9330,9330,9330,9330,0
|
|
20230619,185200,261621830,9330,9330,9330,9330,0
|
|
20230619,185100,261621830,9330,9330,9330,9330,0
|
|
20230619,185000,261621830,9330,9330,9330,9330,0
|
|
20230619,184900,261621830,9330,9330,9330,9330,0
|
|
20230619,184800,261621830,9330,9330,9330,9330,0
|
|
20230619,184700,261621830,9330,9330,9330,9330,0
|
|
20230619,184600,261621830,9330,9330,9330,9330,0
|
|
20230619,184500,261621830,9330,9330,9330,9330,0
|
|
20230619,184400,261621830,9330,9330,9330,9330,0
|
|
20230619,184300,261621830,9330,9330,9330,9330,0
|
|
20230619,184200,261621830,9330,9330,9330,9330,0
|
|
20230619,184100,261621830,9330,9330,9330,9330,0
|
|
20230619,184000,261621830,9330,9330,9330,9330,0
|
|
20230619,183900,261621830,9330,9330,9330,9330,0
|
|
20230619,183800,261621830,9330,9330,9330,9330,0
|
|
20230619,183700,261621830,9330,9330,9330,9330,0
|
|
20230619,183600,261621830,9330,9330,9330,9330,0
|
|
20230619,183500,261621830,9330,9330,9330,9330,0
|
|
20230619,183400,261621830,9330,9330,9330,9330,0
|
|
20230619,183300,261621830,9330,9330,9330,9330,0
|
|
20230619,183200,261621830,9330,9330,9330,9330,0
|
|
20230619,183100,261621830,9330,9330,9330,9330,0
|
|
20230619,183000,261621830,9330,9330,9330,9330,453
|
|
20230619,182900,261621830,9330,9330,9330,9330,0
|
|
20230619,182800,261621830,9330,9330,9330,9330,0
|
|
20230619,182700,261621830,9330,9330,9330,9330,0
|
|
20230619,182600,261621830,9330,9330,9330,9330,0
|
|
20230619,182500,261621830,9330,9330,9330,9330,0
|
|
20230619,182400,261621830,9330,9330,9330,9330,0
|
|
20230619,182300,261621830,9330,9330,9330,9330,0
|
|
20230619,182200,261621830,9330,9330,9330,9330,0
|
|
20230619,182100,261621830,9330,9330,9330,9330,0
|
|
20230619,182000,261621830,9330,9330,9330,9330,0
|
|
20230619,181900,261621830,9330,9330,9330,9330,0
|
|
20230619,181800,261621830,9330,9330,9330,9330,0
|
|
20230619,181700,261621830,9330,9330,9330,9330,0
|
|
20230619,181600,261621830,9330,9330,9330,9330,0
|
|
20230619,181500,261621830,9330,9330,9330,9330,0
|
|
20230619,181400,261621830,9330,9330,9330,9330,0
|
|
20230619,181300,261621830,9330,9330,9330,9330,0
|
|
20230619,181200,261621830,9330,9330,9330,9330,0
|
|
20230619,181100,261621830,9330,9330,9330,9330,0
|
|
20230619,181000,261621830,9330,9330,9330,9330,0
|
|
20230619,180900,261621830,9330,9330,9330,9330,0
|
|
20230619,180800,261621830,9330,9330,9330,9330,0
|
|
20230619,180700,261621830,9330,9330,9330,9330,0
|
|
20230619,180600,261621830,9330,9330,9330,9330,0
|
|
20230619,180500,261621830,9330,9330,9330,9330,0
|
|
20230619,180400,261621830,9330,9330,9330,9330,0
|
|
20230619,180300,261621830,9330,9330,9330,9330,0
|
|
20230619,180200,261621830,9330,9330,9330,9330,0
|
|
20230619,180100,261621830,9330,9330,9330,9330,0
|
|
20230619,180000,261621830,9330,9330,9330,9330,453
|
|
20230619,175900,261621830,9330,9330,9330,9330,0
|
|
20230619,175800,261621830,9330,9330,9330,9330,0
|
|
20230619,175700,261621830,9330,9330,9330,9330,0
|
|
20230619,175600,261621830,9330,9330,9330,9330,0
|
|
20230619,175500,261621830,9330,9330,9330,9330,0
|
|
20230619,175400,261621830,9330,9330,9330,9330,0
|
|
20230619,175300,261621830,9330,9330,9330,9330,0
|
|
20230619,175200,261621830,9330,9330,9330,9330,0
|
|
20230619,175100,261621830,9330,9330,9330,9330,0
|
|
20230619,175000,261621830,9330,9330,9330,9330,0
|
|
20230619,174900,261621830,9330,9330,9330,9330,0
|
|
20230619,174800,261621830,9330,9330,9330,9330,0
|
|
20230619,174700,261621830,9330,9330,9330,9330,0
|
|
20230619,174600,261621830,9330,9330,9330,9330,0
|
|
20230619,174500,261621830,9330,9330,9330,9330,0
|
|
20230619,174400,261621830,9330,9330,9330,9330,0
|
|
20230619,174300,261621830,9330,9330,9330,9330,0
|
|
20230619,174200,261621830,9330,9330,9330,9330,0
|
|
20230619,174100,261621830,9330,9330,9330,9330,0
|
|
20230619,174000,261621830,9330,9330,9330,9330,0
|
|
20230619,173900,261621830,9330,9330,9330,9330,0
|
|
20230619,173800,261621830,9330,9330,9330,9330,0
|
|
20230619,173700,261621830,9330,9330,9330,9330,0
|
|
20230619,173600,261621830,9330,9330,9330,9330,0
|
|
20230619,173500,261621830,9330,9330,9330,9330,0
|
|
20230619,173400,261621830,9330,9330,9330,9330,0
|
|
20230619,173300,261621830,9330,9330,9330,9330,0
|
|
20230619,173200,261621830,9330,9330,9330,9330,0
|
|
20230619,173100,261621830,9330,9330,9330,9330,0
|
|
20230619,173000,261621830,9330,9330,9330,9330,453
|
|
20230619,172900,261621830,9330,9330,9330,9330,0
|
|
20230619,172800,261621830,9330,9330,9330,9330,0
|
|
20230619,172700,261621830,9330,9330,9330,9330,0
|
|
20230619,172600,261621830,9330,9330,9330,9330,0
|
|
20230619,172500,261621830,9330,9330,9330,9330,0
|
|
20230619,172400,261621830,9330,9330,9330,9330,0
|
|
20230619,172300,261621830,9330,9330,9330,9330,0
|
|
20230619,172200,261621830,9330,9330,9330,9330,0
|
|
20230619,172100,261621830,9330,9330,9330,9330,0
|
|
20230619,172000,261621830,9330,9330,9330,9330,0
|
|
20230619,171900,261621830,9330,9330,9330,9330,0
|
|
20230619,171800,261621830,9330,9330,9330,9330,0
|
|
20230619,171700,261621830,9330,9330,9330,9330,0
|
|
20230619,171600,261621830,9330,9330,9330,9330,0
|
|
20230619,171500,261621830,9330,9330,9330,9330,0
|
|
20230619,171400,261621830,9330,9330,9330,9330,0
|
|
20230619,171300,261621830,9330,9330,9330,9330,0
|
|
20230619,171200,261621830,9330,9330,9330,9330,0
|
|
20230619,171100,261621830,9330,9330,9330,9330,0
|
|
20230619,171000,261621830,9330,9330,9330,9330,0
|
|
20230619,170900,261621830,9330,9330,9330,9330,0
|
|
20230619,170800,261621830,9330,9330,9330,9330,0
|
|
20230619,170700,261621830,9330,9330,9330,9330,0
|
|
20230619,170600,261621830,9330,9330,9330,9330,0
|
|
20230619,170500,261621830,9330,9330,9330,9330,0
|
|
20230619,170400,261621830,9330,9330,9330,9330,0
|
|
20230619,170300,261621830,9330,9330,9330,9330,0
|
|
20230619,170200,261621830,9330,9330,9330,9330,0
|
|
20230619,170100,261621830,9330,9330,9330,9330,0
|
|
20230619,170000,261621830,9330,9330,9330,9330,453
|
|
20230619,165900,261621830,9330,9330,9330,9330,0
|
|
20230619,165800,261621830,9330,9330,9330,9330,0
|
|
20230619,165700,261621830,9330,9330,9330,9330,0
|
|
20230619,165600,261621830,9330,9330,9330,9330,0
|
|
20230619,165500,261621830,9330,9330,9330,9330,0
|
|
20230619,165400,261621830,9330,9330,9330,9330,0
|
|
20230619,165300,261621830,9330,9330,9330,9330,0
|
|
20230619,165200,261621830,9330,9330,9330,9330,0
|
|
20230619,165100,261621830,9330,9330,9330,9330,0
|
|
20230619,165000,261621830,9330,9330,9330,9330,0
|
|
20230619,164900,261621830,9330,9330,9330,9330,0
|
|
20230619,164800,261621830,9330,9330,9330,9330,0
|
|
20230619,164700,261621830,9330,9330,9330,9330,0
|
|
20230619,164600,261621830,9330,9330,9330,9330,0
|
|
20230619,164500,261621830,9330,9330,9330,9330,0
|
|
20230619,164400,261621830,9330,9330,9330,9330,0
|
|
20230619,164300,261621830,9330,9330,9330,9330,0
|
|
20230619,164200,261621830,9330,9330,9330,9330,0
|
|
20230619,164100,261621830,9330,9330,9330,9330,0
|
|
20230619,164000,261621830,9330,9330,9330,9330,0
|
|
20230619,163900,261621830,9330,9330,9330,9330,0
|
|
20230619,163800,261621830,9330,9330,9330,9330,0
|
|
20230619,163700,261621830,9330,9330,9330,9330,0
|
|
20230619,163600,261621830,9330,9330,9330,9330,0
|
|
20230619,163500,261621830,9330,9330,9330,9330,0
|
|
20230619,163400,261621830,9330,9330,9330,9330,0
|
|
20230619,163300,261621830,9330,9330,9330,9330,0
|
|
20230619,163200,261621830,9330,9330,9330,9330,0
|
|
20230619,163100,261621830,9330,9330,9330,9330,0
|
|
20230619,163000,261621830,9330,9330,9330,9330,453
|
|
20230619,162900,261621830,9330,9330,9330,9330,0
|
|
20230619,162800,261621830,9330,9330,9330,9330,0
|
|
20230619,162700,261621830,9330,9330,9330,9330,0
|
|
20230619,162600,261621830,9330,9330,9330,9330,0
|
|
20230619,162500,261621830,9330,9330,9330,9330,0
|
|
20230619,162400,261621830,9330,9330,9330,9330,0
|
|
20230619,162300,261621830,9330,9330,9330,9330,0
|
|
20230619,162200,261621830,9330,9330,9330,9330,0
|
|
20230619,162100,261621830,9330,9330,9330,9330,0
|
|
20230619,162000,261621830,9330,9330,9330,9330,0
|
|
20230619,161900,261621830,9330,9330,9330,9330,0
|
|
20230619,161800,261621830,9330,9330,9330,9330,0
|
|
20230619,161700,261621830,9330,9330,9330,9330,0
|
|
20230619,161600,261621830,9330,9330,9330,9330,0
|
|
20230619,161500,261621830,9330,9330,9330,9330,0
|
|
20230619,161400,261621830,9330,9330,9330,9330,0
|
|
20230619,161300,261621830,9330,9330,9330,9330,0
|
|
20230619,161200,261621830,9330,9330,9330,9330,0
|
|
20230619,161100,261621830,9330,9330,9330,9330,0
|
|
20230619,161000,261621830,9330,9330,9330,9330,0
|
|
20230619,160900,261621830,9330,9330,9330,9330,0
|
|
20230619,160800,261621830,9330,9330,9330,9330,0
|
|
20230619,160700,261621830,9330,9330,9330,9330,0
|
|
20230619,160600,261621830,9330,9330,9330,9330,0
|
|
20230619,160500,261621830,9330,9330,9330,9330,0
|
|
20230619,160400,261621830,9330,9330,9330,9330,0
|
|
20230619,160300,261621830,9330,9330,9330,9330,0
|
|
20230619,160200,261621830,9330,9330,9330,9330,0
|
|
20230619,160100,261621830,9330,9330,9330,9330,0
|
|
20230619,160000,261621830,9330,9330,9330,9330,453
|
|
20230619,155900,261621830,9330,9330,9330,9330,0
|
|
20230619,155800,261621830,9330,9330,9330,9330,0
|
|
20230619,155700,261621830,9330,9330,9330,9330,0
|
|
20230619,155600,261621830,9330,9330,9330,9330,0
|
|
20230619,155500,261621830,9330,9330,9330,9330,0
|
|
20230619,155400,261621830,9330,9330,9330,9330,0
|
|
20230619,155300,261621830,9330,9330,9330,9330,0
|
|
20230619,155200,261621830,9330,9330,9330,9330,0
|
|
20230619,155100,261621830,9330,9330,9330,9330,0
|
|
20230619,155000,261621830,9330,9330,9330,9330,0
|
|
20230619,154900,261621830,9330,9330,9330,9330,0
|
|
20230619,154800,261621830,9330,9330,9330,9330,0
|
|
20230619,154700,261621830,9330,9330,9330,9330,0
|
|
20230619,154600,261621830,9330,9330,9330,9330,0
|
|
20230619,154500,261621830,9330,9330,9330,9330,0
|
|
20230619,154400,261621830,9330,9330,9330,9330,0
|
|
20230619,154300,261621830,9330,9330,9330,9330,0
|
|
20230619,154200,261621830,9330,9330,9330,9330,0
|
|
20230619,154100,261621830,9330,9330,9330,9330,0
|
|
20230619,154000,261621830,9330,9330,9330,9330,0
|
|
20230619,153900,261621830,9330,9330,9330,9330,0
|
|
20230619,153800,261621830,9330,9330,9330,9330,0
|
|
20230619,153700,261621830,9330,9330,9330,9330,0
|
|
20230619,153600,261621830,9330,9330,9330,9330,0
|
|
20230619,153500,261621830,9330,9330,9330,9330,0
|
|
20230619,153400,261621830,9330,9330,9330,9330,0
|
|
20230619,153300,261621830,9330,9330,9330,9330,0
|
|
20230619,153200,261621830,9330,9330,9330,9330,0
|
|
20230619,153100,261621830,9330,9330,9330,9330,0
|
|
20230619,153000,261621830,9330,9330,9330,9330,906
|
|
20230619,152900,257395340,9330,9330,9330,9330,0
|
|
20230619,152800,257395340,9330,9330,9330,9330,0
|
|
20230619,152700,257395340,9330,9330,9330,9330,0
|
|
20230619,152600,257395340,9330,9330,9330,9330,0
|
|
20230619,152500,257395340,9330,9330,9330,9330,0
|
|
20230619,152400,257395340,9330,9330,9330,9330,0
|
|
20230619,152300,257395340,9330,9330,9330,9330,0
|
|
20230619,152200,257395340,9330,9330,9330,9330,0
|
|
20230619,152100,257395340,9330,9330,9330,9330,0
|
|
20230619,152000,257395340,9330,9330,9330,9330,0
|
|
20230619,151900,257395340,9330,9330,9330,9330,0
|
|
20230619,151800,257395340,9330,9330,9330,9330,0
|
|
20230619,151700,257395340,9330,9330,9330,9330,1
|
|
20230619,151600,257386010,9310,9320,9330,9310,176
|
|
20230619,151500,255746430,9330,9330,9330,9330,1
|
|
20230619,151400,255737100,9320,9320,9320,9320,11
|
|
20230619,151300,255634580,9320,9320,9320,9320,0
|
|
20230619,151200,255634580,9320,9320,9320,9320,270
|
|
20230619,151100,253118180,9340,9340,9340,9340,0
|
|
20230619,151000,253118180,9340,9340,9340,9340,0
|
|
20230619,150900,253118180,9340,9340,9340,9340,0
|
|
20230619,150800,253118180,9340,9340,9340,9340,0
|
|
20230619,150700,253118180,9340,9310,9340,9310,806
|
|
20230619,150600,245596490,9300,9320,9320,9300,970
|
|
20230619,150500,236568670,9340,9340,9340,9340,0
|
|
20230619,150400,236568670,9340,9340,9340,9340,53
|
|
20230619,150300,236073650,9340,9330,9340,9330,101
|
|
20230619,150200,235131310,9340,9330,9340,9330,361
|
|
20230619,150100,231763170,9330,9330,9330,9330,0
|
|
20230619,150000,231763170,9330,9330,9330,9330,1
|
|
20230619,145900,231753840,9340,9340,9340,9340,0
|
|
20230619,145800,231753840,9340,9340,9340,9340,0
|
|
20230619,145700,231753840,9340,9340,9340,9340,48
|
|
20230619,145600,231305520,9350,9350,9350,9350,0
|
|
20230619,145500,231305520,9350,9350,9350,9350,0
|
|
20230619,145400,231305520,9350,9350,9350,9350,0
|
|
20230619,145300,231305520,9350,9350,9350,9350,0
|
|
20230619,145200,231305520,9350,9350,9350,9350,5
|
|
20230619,145100,231258770,9360,9360,9360,9360,0
|
|
20230619,145000,231258770,9360,9360,9360,9360,1
|
|
20230619,144900,231249410,9340,9340,9340,9340,0
|
|
20230619,144800,231249410,9340,9340,9340,9340,0
|
|
20230619,144700,231249410,9340,9340,9340,9340,24
|
|
20230619,144600,231025250,9310,9310,9310,9310,0
|
|
20230619,144500,231025250,9310,9310,9310,9310,96
|
|
20230619,144400,230131490,9320,9320,9320,9320,400
|
|
20230619,144300,226403490,9340,9340,9340,9340,1
|
|
20230619,144200,226394150,9330,9330,9330,9330,0
|
|
20230619,144100,226394150,9330,9330,9330,9330,0
|
|
20230619,144000,226394150,9330,9330,9330,9330,18
|
|
20230619,143900,226226210,9330,9330,9330,9330,2
|
|
20230619,143800,226207550,9330,9350,9350,9330,154
|
|
20230619,143700,224770710,9310,9330,9340,9260,2381
|
|
20230619,143600,202658550,9340,9360,9370,9340,405
|
|
20230619,143500,198872040,9370,9360,9370,9360,38
|
|
20230619,143400,198515990,9360,9360,9360,9360,1
|
|
20230619,143300,198506630,9370,9370,9370,9370,50
|
|
20230619,143200,198038130,9360,9360,9360,9360,1
|
|
20230619,143100,198028770,9370,9370,9370,9370,0
|
|
20230619,143000,198028770,9370,9370,9370,9370,0
|
|
20230619,142900,198028770,9370,9370,9370,9370,0
|
|
20230619,142800,198028770,9370,9370,9370,9370,1
|
|
20230619,142700,198019400,9360,9360,9360,9360,0
|
|
20230619,142600,198019400,9360,9360,9360,9360,0
|
|
20230619,142500,198019400,9360,9360,9360,9360,0
|
|
20230619,142400,198019400,9360,9360,9360,9360,7
|
|
20230619,142300,197953880,9370,9370,9370,9370,0
|
|
20230619,142200,197953880,9370,9370,9370,9370,1
|
|
20230619,142100,197944510,9360,9360,9360,9360,0
|
|
20230619,142000,197944510,9360,9360,9360,9360,0
|
|
20230619,141900,197944510,9360,9370,9370,9360,58
|
|
20230619,141800,197401070,9370,9370,9370,9370,0
|
|
20230619,141700,197401070,9370,9370,9370,9370,0
|
|
20230619,141600,197401070,9370,9370,9370,9370,0
|
|
20230619,141500,197401070,9370,9370,9370,9370,0
|
|
20230619,141400,197401070,9370,9370,9370,9370,0
|
|
20230619,141300,197401070,9370,9370,9370,9370,5
|
|
20230619,141200,197354220,9370,9370,9370,9370,0
|
|
20230619,141100,197354220,9370,9370,9370,9370,0
|
|
20230619,141000,197354220,9370,9370,9370,9370,0
|
|
20230619,140900,197354220,9370,9370,9370,9370,7
|
|
20230619,140800,197288630,9350,9350,9350,9350,0
|
|
20230619,140700,197288630,9350,9350,9350,9350,0
|
|
20230619,140600,197288630,9350,9350,9350,9350,0
|
|
20230619,140500,197288630,9350,9350,9350,9350,0
|
|
20230619,140400,197288630,9350,9350,9350,9350,0
|
|
20230619,140300,197288630,9350,9350,9350,9350,1
|
|
20230619,140200,197279280,9360,9360,9360,9360,0
|
|
20230619,140100,197279280,9360,9360,9360,9360,0
|
|
20230619,140000,197279280,9360,9340,9360,9340,15
|
|
20230619,135900,197138990,9320,9320,9320,9320,1
|
|
20230619,135800,197129670,9320,9320,9320,9320,0
|
|
20230619,135700,197129670,9320,9320,9320,9320,0
|
|
20230619,135600,197129670,9320,9320,9320,9320,0
|
|
20230619,135500,197129670,9320,9320,9320,9320,1
|
|
20230619,135400,197120350,9320,9320,9320,9320,0
|
|
20230619,135300,197120350,9320,9320,9350,9320,24
|
|
20230619,135200,196896270,9320,9320,9320,9320,0
|
|
20230619,135100,196896270,9320,9320,9320,9320,0
|
|
20230619,135000,196896270,9320,9320,9320,9320,1
|
|
20230619,134900,196886950,9300,9300,9300,9300,0
|
|
20230619,134800,196886950,9300,9300,9300,9300,3
|
|
20230619,134700,196859050,9270,9310,9310,9270,203
|
|
20230619,134600,194975080,9310,9300,9340,9300,314
|
|
20230619,134500,192042530,9300,9300,9300,9300,191
|
|
20230619,134400,190266230,9280,9280,9280,9280,0
|
|
20230619,134300,190266230,9280,9280,9280,9280,0
|
|
20230619,134200,190266230,9280,9300,9300,9280,300
|
|
20230619,134100,187479320,9300,9300,9300,9300,108
|
|
20230619,134000,186474920,9280,9280,9280,9280,0
|
|
20230619,133900,186474920,9280,9280,9280,9280,0
|
|
20230619,133800,186474920,9280,9280,9280,9280,0
|
|
20230619,133700,186474920,9280,9280,9280,9280,0
|
|
20230619,133600,186474920,9280,9280,9280,9280,0
|
|
20230619,133500,186474920,9280,9280,9280,9280,0
|
|
20230619,133400,186474920,9280,9280,9280,9280,0
|
|
20230619,133300,186474920,9280,9280,9280,9280,0
|
|
20230619,133200,186474920,9280,9280,9280,9280,0
|
|
20230619,133100,186474920,9280,9280,9280,9280,0
|
|
20230619,133000,186474920,9280,9280,9280,9280,0
|
|
20230619,132900,186474920,9280,9280,9280,9280,0
|
|
20230619,132800,186474920,9280,9280,9280,9280,0
|
|
20230619,132700,186474920,9280,9280,9280,9280,0
|
|
20230619,132600,186474920,9280,9280,9280,9280,0
|
|
20230619,132500,186474920,9280,9280,9280,9280,1
|
|
20230619,132400,186465640,9260,9340,9370,9260,2097
|
|
20230619,132300,166983530,9370,9340,9370,9340,100
|
|
20230619,132200,166046560,9370,9370,9370,9370,0
|
|
20230619,132100,166046560,9370,9370,9370,9370,0
|
|
20230619,132000,166046560,9370,9370,9370,9370,0
|
|
20230619,131900,166046560,9370,9370,9370,9370,0
|
|
20230619,131800,166046560,9370,9340,9370,9340,2
|
|
20230619,131700,166027850,9330,9330,9330,9330,0
|
|
20230619,131600,166027850,9330,9330,9330,9330,0
|
|
20230619,131500,166027850,9330,9330,9330,9330,0
|
|
20230619,131400,166027850,9330,9330,9330,9330,2
|
|
20230619,131300,166009190,9330,9330,9370,9330,402
|
|
20230619,131200,162244640,9330,9330,9330,9330,1
|
|
20230619,131100,162235310,9350,9350,9350,9350,0
|
|
20230619,131000,162235310,9350,9330,9350,9330,2
|
|
20230619,130900,162216630,9320,9320,9320,9320,0
|
|
20230619,130800,162216630,9320,9320,9320,9320,0
|
|
20230619,130700,162216630,9320,9320,9320,9320,0
|
|
20230619,130600,162216630,9320,9320,9320,9320,1
|
|
20230619,130500,162207310,9320,9320,9320,9300,34
|
|
20230619,130400,161891070,9320,9300,9320,9290,704
|
|
20230619,130300,155343810,9310,9310,9310,9310,0
|
|
20230619,130200,155343810,9310,9330,9330,9310,54
|
|
20230619,130100,154840920,9340,9340,9340,9340,5
|
|
20230619,130000,154794220,9350,9350,9350,9350,0
|
|
20230619,125900,154794220,9350,9350,9350,9350,5
|
|
20230619,125800,154747470,9310,9310,9310,9310,5
|
|
20230619,125700,154700920,9300,9300,9300,9300,1
|
|
20230619,125600,154691620,9290,9290,9290,9290,0
|
|
20230619,125500,154691620,9290,9290,9290,9290,0
|
|
20230619,125400,154691620,9290,9290,9290,9290,0
|
|
20230619,125300,154691620,9290,9290,9290,9290,0
|
|
20230619,125200,154691620,9290,9290,9290,9290,0
|
|
20230619,125100,154691620,9290,9290,9290,9290,0
|
|
20230619,125000,154691620,9290,9290,9290,9290,0
|
|
20230619,124900,154691620,9290,9290,9290,9290,0
|
|
20230619,124800,154691620,9290,9290,9290,9290,0
|
|
20230619,124700,154691620,9290,9290,9290,9290,0
|
|
20230619,124600,154691620,9290,9290,9290,9290,0
|
|
20230619,124500,154691620,9290,9290,9290,9290,0
|
|
20230619,124400,154691620,9290,9290,9290,9290,0
|
|
20230619,124300,154691620,9290,9320,9320,9290,600
|
|
20230619,124200,149109950,9320,9320,9320,9320,0
|
|
20230619,124100,149109950,9320,9320,9320,9320,276
|
|
20230619,124000,146537630,9320,9320,9320,9320,0
|
|
20230619,123900,146537630,9320,9320,9320,9320,28
|
|
20230619,123800,146276670,9320,9320,9320,9320,0
|
|
20230619,123700,146276670,9320,9320,9320,9320,0
|
|
20230619,123600,146276670,9320,9320,9320,9320,0
|
|
20230619,123500,146276670,9320,9320,9320,9320,100
|
|
20230619,123400,145344670,9330,9330,9330,9330,0
|
|
20230619,123300,145344670,9330,9330,9330,9330,0
|
|
20230619,123200,145344670,9330,9330,9330,9330,0
|
|
20230619,123100,145344670,9330,9330,9330,9330,5
|
|
20230619,123000,145298020,9330,9330,9330,9330,1
|
|
20230619,122900,145288690,9330,9330,9330,9330,0
|
|
20230619,122800,145288690,9330,9330,9330,9330,0
|
|
20230619,122700,145288690,9330,9330,9330,9330,2
|
|
20230619,122600,145270030,9320,9320,9320,9320,0
|
|
20230619,122500,145270030,9320,9320,9320,9320,0
|
|
20230619,122400,145270030,9320,9320,9320,9320,0
|
|
20230619,122300,145270030,9320,9320,9320,9320,0
|
|
20230619,122200,145270030,9320,9320,9320,9320,0
|
|
20230619,122100,145270030,9320,9320,9320,9320,0
|
|
20230619,122000,145270030,9320,9320,9320,9320,0
|
|
20230619,121900,145270030,9320,9320,9320,9320,52
|
|
20230619,121800,144785390,9320,9320,9320,9320,100
|
|
20230619,121700,143853390,9300,9300,9300,9300,0
|
|
20230619,121600,143853390,9300,9340,9340,9300,118
|
|
20230619,121500,142755770,9340,9340,9340,9340,0
|
|
20230619,121400,142755770,9340,9340,9340,9340,10
|
|
20230619,121300,142662370,9340,9340,9340,9340,0
|
|
20230619,121200,142662370,9340,9340,9340,9340,0
|
|
20230619,121100,142662370,9340,9340,9340,9340,0
|
|
20230619,121000,142662370,9340,9340,9340,9340,0
|
|
20230619,120900,142662370,9340,9340,9340,9340,20
|
|
20230619,120800,142475570,9340,9340,9340,9340,0
|
|
20230619,120700,142475570,9340,9340,9340,9340,0
|
|
20230619,120600,142475570,9340,9340,9340,9340,0
|
|
20230619,120500,142475570,9340,9340,9340,9340,0
|
|
20230619,120400,142475570,9340,9340,9340,9340,0
|
|
20230619,120300,142475570,9340,9340,9340,9340,0
|
|
20230619,120200,142475570,9340,9340,9340,9340,0
|
|
20230619,120100,142475570,9340,9340,9340,9340,0
|
|
20230619,120000,142475570,9340,9340,9340,9340,0
|
|
20230619,115900,142475570,9340,9340,9340,9340,0
|
|
20230619,115800,142475570,9340,9340,9340,9340,0
|
|
20230619,115700,142475570,9340,9340,9340,9340,0
|
|
20230619,115600,142475570,9340,9340,9340,9340,0
|
|
20230619,115500,142475570,9340,9340,9340,9340,0
|
|
20230619,115400,142475570,9340,9340,9340,9340,0
|
|
20230619,115300,142475570,9340,9340,9340,9340,0
|
|
20230619,115200,142475570,9340,9340,9340,9340,100
|
|
20230619,115100,141541570,9330,9330,9330,9330,0
|
|
20230619,115000,141541570,9330,9330,9330,9330,215
|
|
20230619,114900,139535620,9300,9370,9370,9300,1353
|
|
20230619,114800,126916110,9370,9370,9370,9370,0
|
|
20230619,114700,126916110,9370,9370,9370,9370,0
|
|
20230619,114600,126916110,9370,9370,9370,9370,0
|
|
20230619,114500,126916110,9370,9370,9370,9370,0
|
|
20230619,114400,126916110,9370,9370,9370,9370,0
|
|
20230619,114300,126916110,9370,9370,9370,9370,0
|
|
20230619,114200,126916110,9370,9370,9370,9370,0
|
|
20230619,114100,126916110,9370,9380,9380,9370,41
|
|
20230619,114000,126531540,9390,9390,9390,9390,0
|
|
20230619,113900,126531540,9390,9390,9390,9390,1
|
|
20230619,113800,126522150,9390,9390,9390,9390,0
|
|
20230619,113700,126522150,9390,9390,9390,9390,0
|
|
20230619,113600,126522150,9390,9390,9390,9390,0
|
|
20230619,113500,126522150,9390,9390,9390,9390,35
|
|
20230619,113400,126193500,9400,9400,9400,9400,0
|
|
20230619,113300,126193500,9400,9400,9400,9400,0
|
|
20230619,113200,126193500,9400,9400,9400,9400,1
|
|
20230619,113100,126184100,9400,9400,9400,9400,10
|
|
20230619,113000,126090100,9390,9370,9390,9370,1375
|
|
20230619,112900,113186070,9370,9370,9370,9370,11
|
|
20230619,112800,113083000,9360,9360,9360,9360,197
|
|
20230619,112700,111239080,9360,9360,9360,9360,110
|
|
20230619,112600,110209480,9360,9360,9360,9360,23
|
|
20230619,112500,109994200,9330,9330,9330,9330,0
|
|
20230619,112400,109994200,9330,9330,9330,9330,0
|
|
20230619,112300,109994200,9330,9330,9330,9330,0
|
|
20230619,112200,109994200,9330,9330,9330,9330,0
|
|
20230619,112100,109994200,9330,9330,9330,9330,0
|
|
20230619,112000,109994200,9330,9330,9330,9330,0
|
|
20230619,111900,109994200,9330,9330,9330,9330,0
|
|
20230619,111800,109994200,9330,9330,9330,9330,0
|
|
20230619,111700,109994200,9330,9330,9330,9330,0
|
|
20230619,111600,109994200,9330,9330,9330,9330,0
|
|
20230619,111500,109994200,9330,9330,9330,9330,357
|
|
20230619,111400,106663390,9320,9320,9320,9320,0
|
|
20230619,111300,106663390,9320,9320,9320,9320,0
|
|
20230619,111200,106663390,9320,9320,9320,9320,0
|
|
20230619,111100,106663390,9320,9320,9320,9320,0
|
|
20230619,111000,106663390,9320,9320,9320,9320,0
|
|
20230619,110900,106663390,9320,9320,9320,9320,0
|
|
20230619,110800,106663390,9320,9320,9320,9320,0
|
|
20230619,110700,106663390,9320,9320,9320,9320,0
|
|
20230619,110600,106663390,9320,9320,9320,9320,1
|
|
20230619,110500,106654070,9310,9310,9310,9310,0
|
|
20230619,110400,106654070,9310,9310,9310,9310,0
|
|
20230619,110300,106654070,9310,9310,9310,9310,0
|
|
20230619,110200,106654070,9310,9310,9310,9310,0
|
|
20230619,110100,106654070,9310,9310,9310,9310,180
|
|
20230619,110000,104978270,9310,9310,9310,9310,0
|
|
20230619,105900,104978270,9310,9310,9310,9310,0
|
|
20230619,105800,104978270,9310,9310,9310,9310,0
|
|
20230619,105700,104978270,9310,9310,9310,9310,0
|
|
20230619,105600,104978270,9310,9310,9310,9310,0
|
|
20230619,105500,104978270,9310,9310,9310,9310,0
|
|
20230619,105400,104978270,9310,9310,9310,9310,100
|
|
20230619,105300,104047270,9310,9310,9310,9310,0
|
|
20230619,105200,104047270,9310,9310,9310,9310,0
|
|
20230619,105100,104047270,9310,9310,9310,9310,30
|
|
20230619,105000,103767970,9300,9300,9300,9300,502
|
|
20230619,104900,99099370,9300,9300,9300,9300,0
|
|
20230619,104800,99099370,9300,9300,9300,9300,0
|
|
20230619,104700,99099370,9300,9300,9300,9300,2
|
|
20230619,104600,99080770,9300,9300,9300,9300,0
|
|
20230619,104500,99080770,9300,9300,9300,9300,0
|
|
20230619,104400,99080770,9300,9300,9300,9300,0
|
|
20230619,104300,99080770,9300,9300,9300,9300,0
|
|
20230619,104200,99080770,9300,9300,9300,9300,3
|
|
20230619,104100,99052870,9300,9300,9300,9300,0
|
|
20230619,104000,99052870,9300,9300,9300,9300,0
|
|
20230619,103900,99052870,9300,9300,9300,9300,0
|
|
20230619,103800,99052870,9300,9300,9300,9300,0
|
|
20230619,103700,99052870,9300,9300,9300,9300,20
|
|
20230619,103600,98866870,9300,9320,9320,9300,109
|
|
20230619,103500,97852890,9320,9320,9320,9320,0
|
|
20230619,103400,97852890,9320,9320,9320,9320,79
|
|
20230619,103300,97116610,9320,9320,9320,9320,0
|
|
20230619,103200,97116610,9320,9320,9320,9320,0
|
|
20230619,103100,97116610,9320,9320,9320,9320,0
|
|
20230619,103000,97116610,9320,9320,9320,9320,0
|
|
20230619,102900,97116610,9320,9320,9320,9320,208
|
|
20230619,102800,95178050,9330,9330,9330,9330,21
|
|
20230619,102700,94982120,9330,9330,9330,9330,0
|
|
20230619,102600,94982120,9330,9330,9330,9330,0
|
|
20230619,102500,94982120,9330,9330,9330,9330,292
|
|
20230619,102400,92257760,9330,9340,9340,9330,1423
|
|
20230619,102300,78977980,9360,9360,9360,9360,0
|
|
20230619,102200,78977980,9360,9360,9360,9360,0
|
|
20230619,102100,78977980,9360,9360,9360,9360,2
|
|
20230619,102000,78959260,9360,9360,9360,9360,1
|
|
20230619,101900,78949900,9360,9360,9360,9360,43
|
|
20230619,101800,78547420,9360,9360,9360,9360,0
|
|
20230619,101700,78547420,9360,9360,9360,9360,0
|
|
20230619,101600,78547420,9360,9360,9360,9360,0
|
|
20230619,101500,78547420,9360,9360,9360,9360,1
|
|
20230619,101400,78538060,9340,9340,9340,9340,0
|
|
20230619,101300,78538060,9340,9340,9340,9340,97
|
|
20230619,101200,77632080,9350,9350,9350,9350,21
|
|
20230619,101100,77435730,9360,9360,9360,9360,0
|
|
20230619,101000,77435730,9360,9360,9360,9360,3
|
|
20230619,100900,77407650,9390,9390,9390,9390,0
|
|
20230619,100800,77407650,9390,9360,9390,9360,2
|
|
20230619,100700,77388900,9340,9360,9360,9340,530
|
|
20230619,100600,72437150,9380,9380,9380,9380,0
|
|
20230619,100500,72437150,9380,9380,9380,9380,2
|
|
20230619,100400,72418390,9380,9380,9380,9380,0
|
|
20230619,100300,72418390,9380,9380,9380,9380,3
|
|
20230619,100200,72390250,9390,9380,9390,9380,2
|
|
20230619,100100,72371480,9350,9350,9350,9350,0
|
|
20230619,100000,72371480,9350,9350,9350,9350,0
|
|
20230619,095900,72371480,9350,9350,9350,9350,0
|
|
20230619,095800,72371480,9350,9350,9350,9350,0
|
|
20230619,095700,72371480,9350,9350,9350,9350,0
|
|
20230619,095600,72371480,9350,9350,9350,9350,0
|
|
20230619,095500,72371480,9350,9350,9350,9350,9
|
|
20230619,095400,72287330,9360,9360,9360,9360,0
|
|
20230619,095300,72287330,9360,9360,9360,9360,0
|
|
20230619,095200,72287330,9360,9360,9360,9360,0
|
|
20230619,095100,72287330,9360,9360,9360,9360,0
|
|
20230619,095000,72287330,9360,9360,9360,9360,0
|
|
20230619,094900,72287330,9360,9360,9360,9360,0
|
|
20230619,094800,72287330,9360,9360,9360,9360,0
|
|
20230619,094700,72287330,9360,9360,9360,9360,0
|
|
20230619,094600,72287330,9360,9360,9360,9360,2
|
|
20230619,094500,72268610,9360,9360,9360,9360,0
|
|
20230619,094400,72268610,9360,9360,9360,9360,3
|
|
20230619,094300,72240530,9340,9340,9340,9340,0
|
|
20230619,094200,72240530,9340,9340,9340,9340,0
|
|
20230619,094100,72240530,9340,9340,9340,9340,92
|
|
20230619,094000,71381250,9340,9340,9340,9340,200
|
|
20230619,093900,69513250,9350,9350,9350,9350,157
|
|
20230619,093800,68045300,9350,9350,9350,9350,3
|
|
20230619,093700,68017250,9370,9350,9370,9350,28
|
|
20230619,093600,67755430,9340,9350,9350,9340,251
|
|
20230619,093500,65409090,9390,9390,9390,9390,0
|
|
20230619,093400,65409090,9390,9390,9390,9390,0
|
|
20230619,093300,65409090,9390,9390,9390,9390,0
|
|
20230619,093200,65409090,9390,9390,9390,9390,1
|
|
20230619,093100,65399700,9390,9380,9390,9380,175
|
|
20230619,093000,63758190,9390,9390,9390,9390,3
|
|
20230619,092900,63730020,9390,9390,9390,9390,15
|
|
20230619,092800,63589170,9390,9400,9410,9390,341
|
|
20230619,092700,60384140,9390,9370,9390,9370,1234
|
|
20230619,092600,48808250,9370,9370,9370,9370,0
|
|
20230619,092500,48808250,9370,9370,9370,9370,0
|
|
20230619,092400,48808250,9370,9370,9380,9370,116
|
|
20230619,092300,47721320,9370,9370,9370,9370,1
|
|
20230619,092200,47711950,9340,9340,9340,9340,0
|
|
20230619,092100,47711950,9340,9340,9340,9340,0
|
|
20230619,092000,47711950,9340,9340,9340,9340,98
|
|
20230619,091900,46796630,9340,9340,9340,9340,1
|
|
20230619,091800,46787290,9340,9340,9340,9340,0
|
|
20230619,091700,46787290,9340,9340,9340,9340,391
|
|
20230619,091600,43135350,9340,9350,9350,9340,112
|
|
20230619,091500,42089060,9340,9400,9400,9340,35
|
|
20230619,091400,41761460,9340,9340,9340,9340,0
|
|
20230619,091300,41761460,9340,9390,9390,9340,70
|
|
20230619,091200,41105710,9400,9400,9400,9400,20
|
|
20230619,091100,40917710,9390,9370,9410,9370,85
|
|
20230619,091000,40118750,9370,9370,9380,9340,301
|
|
20230619,090900,37296310,9340,9350,9350,9340,353
|
|
20230619,090800,33995820,9340,9340,9340,9340,199
|
|
20230619,090700,32137160,9340,9300,9340,9300,455
|
|
20230619,090600,27894910,9290,9290,9290,9260,970
|
|
20230619,090500,18893720,9300,9300,9300,9300,0
|
|
20230619,090400,18893720,9300,9320,9340,9300,1622
|
|
20230619,090300,3789450,9340,9300,9340,9300,320
|
|
20230619,090200,802470,9350,9340,9350,9340,5
|
|
20230619,090100,755730,9330,9330,9330,9330,0
|
|
20230619,090000,755730,9330,9330,9330,9330,51
|