600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185700,1243898930,9100,9100,9100,9100,663
|
|
20230620,185600,1243898930,9100,9100,9100,9100,0
|
|
20230620,185500,1243898930,9100,9100,9100,9100,0
|
|
20230620,185400,1243898930,9100,9100,9100,9100,0
|
|
20230620,185300,1243898930,9100,9100,9100,9100,0
|
|
20230620,185200,1243898930,9100,9100,9100,9100,0
|
|
20230620,185100,1243898930,9100,9100,9100,9100,0
|
|
20230620,185000,1243898930,9100,9100,9100,9100,0
|
|
20230620,184900,1243898930,9100,9100,9100,9100,0
|
|
20230620,184800,1243898930,9100,9100,9100,9100,0
|
|
20230620,184700,1243898930,9100,9100,9100,9100,0
|
|
20230620,184600,1243898930,9100,9100,9100,9100,0
|
|
20230620,184500,1243898930,9100,9100,9100,9100,0
|
|
20230620,184400,1243898930,9100,9100,9100,9100,0
|
|
20230620,184300,1243898930,9100,9100,9100,9100,0
|
|
20230620,184200,1243898930,9100,9100,9100,9100,0
|
|
20230620,184100,1243898930,9100,9100,9100,9100,0
|
|
20230620,184000,1243898930,9100,9100,9100,9100,0
|
|
20230620,183900,1243898930,9100,9100,9100,9100,0
|
|
20230620,183800,1243898930,9100,9100,9100,9100,0
|
|
20230620,183700,1243898930,9100,9100,9100,9100,0
|
|
20230620,183600,1243898930,9100,9100,9100,9100,0
|
|
20230620,183500,1243898930,9100,9100,9100,9100,0
|
|
20230620,183400,1243898930,9100,9100,9100,9100,0
|
|
20230620,183300,1243898930,9100,9100,9100,9100,0
|
|
20230620,183200,1243898930,9100,9100,9100,9100,0
|
|
20230620,183100,1243898930,9100,9100,9100,9100,0
|
|
20230620,183000,1243898930,9100,9100,9100,9100,0
|
|
20230620,182900,1243898930,9100,9100,9100,9100,0
|
|
20230620,182800,1243898930,9100,9100,9100,9100,0
|
|
20230620,182700,1243898930,9100,9100,9100,9100,663
|
|
20230620,182600,1243898930,9100,9100,9100,9100,0
|
|
20230620,182500,1243898930,9100,9100,9100,9100,0
|
|
20230620,182400,1243898930,9100,9100,9100,9100,0
|
|
20230620,182300,1243898930,9100,9100,9100,9100,0
|
|
20230620,182200,1243898930,9100,9100,9100,9100,0
|
|
20230620,182100,1243898930,9100,9100,9100,9100,0
|
|
20230620,182000,1243898930,9100,9100,9100,9100,0
|
|
20230620,181900,1243898930,9100,9100,9100,9100,0
|
|
20230620,181800,1243898930,9100,9100,9100,9100,0
|
|
20230620,181700,1243898930,9100,9100,9100,9100,0
|
|
20230620,181600,1243898930,9100,9100,9100,9100,0
|
|
20230620,181500,1243898930,9100,9100,9100,9100,0
|
|
20230620,181400,1243898930,9100,9100,9100,9100,0
|
|
20230620,181300,1243898930,9100,9100,9100,9100,0
|
|
20230620,181200,1243898930,9100,9100,9100,9100,0
|
|
20230620,181100,1243898930,9100,9100,9100,9100,0
|
|
20230620,181000,1243898930,9100,9100,9100,9100,0
|
|
20230620,180900,1243898930,9100,9100,9100,9100,0
|
|
20230620,180800,1243898930,9100,9100,9100,9100,0
|
|
20230620,180700,1243898930,9100,9100,9100,9100,0
|
|
20230620,180600,1243898930,9100,9100,9100,9100,0
|
|
20230620,180500,1243898930,9100,9100,9100,9100,0
|
|
20230620,180400,1243898930,9100,9100,9100,9100,0
|
|
20230620,180300,1243898930,9100,9100,9100,9100,0
|
|
20230620,180200,1243898930,9100,9100,9100,9100,0
|
|
20230620,180100,1243898930,9100,9100,9100,9100,0
|
|
20230620,180000,1243898930,9100,9100,9100,9100,0
|
|
20230620,175900,1243898930,9100,9100,9100,9100,0
|
|
20230620,175800,1243898930,9100,9100,9100,9100,0
|
|
20230620,175700,1243898930,9100,9100,9100,9100,663
|
|
20230620,175600,1243898930,9100,9100,9100,9100,0
|
|
20230620,175500,1243898930,9100,9100,9100,9100,0
|
|
20230620,175400,1243898930,9100,9100,9100,9100,0
|
|
20230620,175300,1243898930,9100,9100,9100,9100,0
|
|
20230620,175200,1243898930,9100,9100,9100,9100,0
|
|
20230620,175100,1243898930,9100,9100,9100,9100,0
|
|
20230620,175000,1243898930,9100,9100,9100,9100,0
|
|
20230620,174900,1243898930,9100,9100,9100,9100,0
|
|
20230620,174800,1243898930,9100,9100,9100,9100,0
|
|
20230620,174700,1243898930,9100,9100,9100,9100,0
|
|
20230620,174600,1243898930,9100,9100,9100,9100,0
|
|
20230620,174500,1243898930,9100,9100,9100,9100,0
|
|
20230620,174400,1243898930,9100,9100,9100,9100,0
|
|
20230620,174300,1243898930,9100,9100,9100,9100,0
|
|
20230620,174200,1243898930,9100,9100,9100,9100,0
|
|
20230620,174100,1243898930,9100,9100,9100,9100,0
|
|
20230620,174000,1243898930,9100,9100,9100,9100,0
|
|
20230620,173900,1243898930,9100,9100,9100,9100,0
|
|
20230620,173800,1243898930,9100,9100,9100,9100,0
|
|
20230620,173700,1243898930,9100,9100,9100,9100,0
|
|
20230620,173600,1243898930,9100,9100,9100,9100,0
|
|
20230620,173500,1243898930,9100,9100,9100,9100,0
|
|
20230620,173400,1243898930,9100,9100,9100,9100,0
|
|
20230620,173300,1243898930,9100,9100,9100,9100,0
|
|
20230620,173200,1243898930,9100,9100,9100,9100,0
|
|
20230620,173100,1243898930,9100,9100,9100,9100,0
|
|
20230620,173000,1243898930,9100,9100,9100,9100,0
|
|
20230620,172900,1243898930,9100,9100,9100,9100,0
|
|
20230620,172800,1243898930,9100,9100,9100,9100,0
|
|
20230620,172700,1243898930,9100,9100,9100,9100,663
|
|
20230620,172600,1243898930,9100,9100,9100,9100,0
|
|
20230620,172500,1243898930,9100,9100,9100,9100,0
|
|
20230620,172400,1243898930,9100,9100,9100,9100,0
|
|
20230620,172300,1243898930,9100,9100,9100,9100,0
|
|
20230620,172200,1243898930,9100,9100,9100,9100,0
|
|
20230620,172100,1243898930,9100,9100,9100,9100,0
|
|
20230620,172000,1243898930,9100,9100,9100,9100,0
|
|
20230620,171900,1243898930,9100,9100,9100,9100,0
|
|
20230620,171800,1243898930,9100,9100,9100,9100,0
|
|
20230620,171700,1243898930,9100,9100,9100,9100,0
|
|
20230620,171600,1243898930,9100,9100,9100,9100,0
|
|
20230620,171500,1243898930,9100,9100,9100,9100,0
|
|
20230620,171400,1243898930,9100,9100,9100,9100,0
|
|
20230620,171300,1243898930,9100,9100,9100,9100,0
|
|
20230620,171200,1243898930,9100,9100,9100,9100,0
|
|
20230620,171100,1243898930,9100,9100,9100,9100,0
|
|
20230620,171000,1243898930,9100,9100,9100,9100,0
|
|
20230620,170900,1243898930,9100,9100,9100,9100,0
|
|
20230620,170800,1243898930,9100,9100,9100,9100,0
|
|
20230620,170700,1243898930,9100,9100,9100,9100,0
|
|
20230620,170600,1243898930,9100,9100,9100,9100,0
|
|
20230620,170500,1243898930,9100,9100,9100,9100,0
|
|
20230620,170400,1243898930,9100,9100,9100,9100,0
|
|
20230620,170300,1243898930,9100,9100,9100,9100,0
|
|
20230620,170200,1243898930,9100,9100,9100,9100,0
|
|
20230620,170100,1243898930,9100,9100,9100,9100,0
|
|
20230620,170000,1243898930,9100,9100,9100,9100,0
|
|
20230620,165900,1243898930,9100,9100,9100,9100,0
|
|
20230620,165800,1243898930,9100,9100,9100,9100,0
|
|
20230620,165700,1243898930,9100,9100,9100,9100,663
|
|
20230620,165600,1243898930,9100,9100,9100,9100,0
|
|
20230620,165500,1243898930,9100,9100,9100,9100,0
|
|
20230620,165400,1243898930,9100,9100,9100,9100,0
|
|
20230620,165300,1243898930,9100,9100,9100,9100,0
|
|
20230620,165200,1243898930,9100,9100,9100,9100,0
|
|
20230620,165100,1243898930,9100,9100,9100,9100,0
|
|
20230620,165000,1243898930,9100,9100,9100,9100,0
|
|
20230620,164900,1243898930,9100,9100,9100,9100,0
|
|
20230620,164800,1243898930,9100,9100,9100,9100,0
|
|
20230620,164700,1243898930,9100,9100,9100,9100,0
|
|
20230620,164600,1243898930,9100,9100,9100,9100,0
|
|
20230620,164500,1243898930,9100,9100,9100,9100,0
|
|
20230620,164400,1243898930,9100,9100,9100,9100,0
|
|
20230620,164300,1243898930,9100,9100,9100,9100,0
|
|
20230620,164200,1243898930,9100,9100,9100,9100,0
|
|
20230620,164100,1243898930,9100,9100,9100,9100,0
|
|
20230620,164000,1243898930,9100,9100,9100,9100,0
|
|
20230620,163900,1243898930,9100,9100,9100,9100,0
|
|
20230620,163800,1243898930,9100,9100,9100,9100,0
|
|
20230620,163700,1243898930,9100,9100,9100,9100,0
|
|
20230620,163600,1243898930,9100,9100,9100,9100,0
|
|
20230620,163500,1243898930,9100,9100,9100,9100,0
|
|
20230620,163400,1243898930,9100,9100,9100,9100,0
|
|
20230620,163300,1243898930,9100,9100,9100,9100,0
|
|
20230620,163200,1243898930,9100,9100,9100,9100,0
|
|
20230620,163100,1243898930,9100,9100,9100,9100,0
|
|
20230620,163000,1243898930,9100,9100,9100,9100,0
|
|
20230620,162900,1243898930,9100,9100,9100,9100,0
|
|
20230620,162800,1243898930,9100,9100,9100,9100,0
|
|
20230620,162700,1243898930,9100,9100,9100,9100,663
|
|
20230620,162600,1243898930,9100,9100,9100,9100,0
|
|
20230620,162500,1243898930,9100,9100,9100,9100,0
|
|
20230620,162400,1243898930,9100,9100,9100,9100,0
|
|
20230620,162300,1243898930,9100,9100,9100,9100,0
|
|
20230620,162200,1243898930,9100,9100,9100,9100,0
|
|
20230620,162100,1243898930,9100,9100,9100,9100,0
|
|
20230620,162000,1243898930,9100,9100,9100,9100,0
|
|
20230620,161900,1243898930,9100,9100,9100,9100,0
|
|
20230620,161800,1243898930,9100,9100,9100,9100,0
|
|
20230620,161700,1243898930,9100,9100,9100,9100,0
|
|
20230620,161600,1243898930,9100,9100,9100,9100,0
|
|
20230620,161500,1243898930,9100,9100,9100,9100,0
|
|
20230620,161400,1243898930,9100,9100,9100,9100,0
|
|
20230620,161300,1243898930,9100,9100,9100,9100,0
|
|
20230620,161200,1243898930,9100,9100,9100,9100,0
|
|
20230620,161100,1243898930,9100,9100,9100,9100,0
|
|
20230620,161000,1243898930,9100,9100,9100,9100,0
|
|
20230620,160900,1243898930,9100,9100,9100,9100,0
|
|
20230620,160800,1243898930,9100,9100,9100,9100,0
|
|
20230620,160700,1243898930,9100,9100,9100,9100,0
|
|
20230620,160600,1243898930,9100,9100,9100,9100,0
|
|
20230620,160500,1243898930,9100,9100,9100,9100,0
|
|
20230620,160400,1243898930,9100,9100,9100,9100,0
|
|
20230620,160300,1243898930,9100,9100,9100,9100,0
|
|
20230620,160200,1243898930,9100,9100,9100,9100,0
|
|
20230620,160100,1243898930,9100,9100,9100,9100,0
|
|
20230620,160000,1243898930,9100,9100,9100,9100,0
|
|
20230620,155900,1243898930,9100,9100,9100,9100,0
|
|
20230620,155800,1243898930,9100,9100,9100,9100,0
|
|
20230620,155700,1243898930,9100,9100,9100,9100,663
|
|
20230620,155600,1243898930,9100,9100,9100,9100,0
|
|
20230620,155500,1243898930,9100,9100,9100,9100,0
|
|
20230620,155400,1243898930,9100,9100,9100,9100,0
|
|
20230620,155300,1243898930,9100,9100,9100,9100,0
|
|
20230620,155200,1243898930,9100,9100,9100,9100,0
|
|
20230620,155100,1243898930,9100,9100,9100,9100,0
|
|
20230620,155000,1243898930,9100,9100,9100,9100,0
|
|
20230620,154900,1243898930,9100,9100,9100,9100,0
|
|
20230620,154800,1243898930,9100,9100,9100,9100,0
|
|
20230620,154700,1243898930,9100,9100,9100,9100,0
|
|
20230620,154600,1243898930,9100,9100,9100,9100,0
|
|
20230620,154500,1243898930,9100,9100,9100,9100,0
|
|
20230620,154400,1243898930,9100,9100,9100,9100,0
|
|
20230620,154300,1243898930,9100,9100,9100,9100,0
|
|
20230620,154200,1243898930,9100,9100,9100,9100,0
|
|
20230620,154100,1243898930,9100,9100,9100,9100,0
|
|
20230620,154000,1243898930,9100,9100,9100,9100,0
|
|
20230620,153900,1243898930,9100,9100,9100,9100,0
|
|
20230620,153800,1243898930,9100,9100,9100,9100,0
|
|
20230620,153700,1243898930,9100,9100,9100,9100,0
|
|
20230620,153600,1243898930,9100,9100,9100,9100,0
|
|
20230620,153500,1243898930,9100,9100,9100,9100,0
|
|
20230620,153400,1243898930,9100,9100,9100,9100,0
|
|
20230620,153300,1243898930,9100,9100,9100,9100,0
|
|
20230620,153200,1243898930,9100,9100,9100,9100,0
|
|
20230620,153100,1243898930,9100,9100,9100,9100,0
|
|
20230620,153000,1243898930,9100,9100,9100,9100,663
|
|
20230620,152900,1237865630,9100,9100,9100,9100,0
|
|
20230620,152800,1237865630,9100,9100,9100,9100,0
|
|
20230620,152700,1237865630,9100,9100,9100,9100,0
|
|
20230620,152600,1237865630,9100,9100,9100,9100,0
|
|
20230620,152500,1237865630,9100,9100,9100,9100,0
|
|
20230620,152400,1237865630,9100,9100,9100,9100,0
|
|
20230620,152300,1237865630,9100,9100,9100,9100,0
|
|
20230620,152200,1237865630,9100,9100,9100,9100,0
|
|
20230620,152100,1237865630,9100,9100,9100,9100,0
|
|
20230620,152000,1237865630,9100,9100,9100,9100,0
|
|
20230620,151900,1237865630,9100,9110,9110,9100,470
|
|
20230620,151800,1233584360,9110,9110,9110,9100,159
|
|
20230620,151700,1232135960,9110,9110,9110,9110,50
|
|
20230620,151600,1231680460,9100,9100,9100,9100,0
|
|
20230620,151500,1231680460,9100,9100,9100,9100,55
|
|
20230620,151400,1231179960,9100,9100,9100,9100,144
|
|
20230620,151300,1229869560,9100,9100,9100,9100,0
|
|
20230620,151200,1229869560,9100,9100,9100,9100,25
|
|
20230620,151100,1229642060,9100,9100,9100,9100,30
|
|
20230620,151000,1229369060,9100,9100,9100,9100,0
|
|
20230620,150900,1229369060,9100,9100,9100,9100,505
|
|
20230620,150800,1224773560,9100,9100,9100,9100,0
|
|
20230620,150700,1224773560,9100,9100,9100,9100,38
|
|
20230620,150600,1224427760,9090,9090,9090,9090,0
|
|
20230620,150500,1224427760,9090,9090,9090,9090,176
|
|
20230620,150400,1222827920,9090,9090,9090,9090,20
|
|
20230620,150300,1222646120,9100,9100,9100,9100,2
|
|
20230620,150200,1222627920,9080,9080,9080,9080,172
|
|
20230620,150100,1221066160,9080,9080,9080,9080,130
|
|
20230620,150000,1219885760,9080,9080,9080,9080,20
|
|
20230620,145900,1219704160,9080,9080,9080,9080,100
|
|
20230620,145800,1218796160,9080,9080,9080,9080,18
|
|
20230620,145700,1218632720,9080,9080,9080,9080,281
|
|
20230620,145600,1216081240,9080,9080,9080,9080,0
|
|
20230620,145500,1216081240,9080,9080,9080,9080,0
|
|
20230620,145400,1216081240,9080,9100,9100,9080,369
|
|
20230620,145300,1212728200,9080,9090,9090,9080,190
|
|
20230620,145200,1211002950,9090,9090,9090,9090,4
|
|
20230620,145100,1210966590,9090,9090,9090,9090,540
|
|
20230620,145000,1206057990,9100,9100,9100,9100,100
|
|
20230620,144900,1205147990,9090,9090,9090,9090,0
|
|
20230620,144800,1205147990,9090,9090,9090,9090,0
|
|
20230620,144700,1205147990,9090,9090,9090,9090,5
|
|
20230620,144600,1205102540,9080,9080,9080,9080,2
|
|
20230620,144500,1205084380,9090,9080,9090,9080,15
|
|
20230620,144400,1204948170,9080,9080,9080,9080,42
|
|
20230620,144300,1204566810,9080,9080,9080,9080,16
|
|
20230620,144200,1204421530,9080,9080,9080,9080,180
|
|
20230620,144100,1202787130,9080,9080,9080,9080,80
|
|
20230620,144000,1202060730,9080,9080,9080,9080,0
|
|
20230620,143900,1202060730,9080,9080,9080,9080,500
|
|
20230620,143800,1197520730,9060,9060,9060,9060,413
|
|
20230620,143700,1193778950,9060,9060,9060,9060,0
|
|
20230620,143600,1193778950,9060,9060,9060,9060,0
|
|
20230620,143500,1193778950,9060,9060,9060,9060,45
|
|
20230620,143400,1193371250,9060,9060,9060,9060,686
|
|
20230620,143300,1187156090,9060,9060,9060,9060,5118
|
|
20230620,143200,1140787010,9060,9060,9060,9060,500
|
|
20230620,143100,1136257010,9070,9070,9070,9070,0
|
|
20230620,143000,1136257010,9070,9070,9070,9070,78
|
|
20230620,142900,1135549550,9070,9070,9070,9070,1
|
|
20230620,142800,1135540480,9070,9070,9070,9070,201
|
|
20230620,142700,1133717410,9060,9060,9060,9060,989
|
|
20230620,142600,1124757070,9060,9060,9060,9060,339
|
|
20230620,142500,1121685730,9060,9060,9060,9060,0
|
|
20230620,142400,1121685730,9060,9060,9060,9060,0
|
|
20230620,142300,1121685730,9060,9060,9060,9060,15
|
|
20230620,142200,1121549830,9070,9060,9070,9060,510
|
|
20230620,142100,1116924230,9050,9060,9060,9050,223
|
|
20230620,142000,1114905450,9050,9050,9050,9050,0
|
|
20230620,141900,1114905450,9050,9050,9050,9050,1000
|
|
20230620,141800,1105855450,9050,9060,9070,9050,1279
|
|
20230620,141700,1094263220,9060,9070,9070,9060,151
|
|
20230620,141600,1092893710,9070,9070,9070,9070,127
|
|
20230620,141500,1091741820,9070,9070,9070,9070,0
|
|
20230620,141400,1091741820,9070,9070,9070,9070,1
|
|
20230620,141300,1091732750,9070,9080,9080,9070,33
|
|
20230620,141200,1091433220,9080,9080,9080,9080,28
|
|
20230620,141100,1091178980,9080,9080,9080,9080,1
|
|
20230620,141000,1091169900,9080,9080,9080,9080,49
|
|
20230620,140900,1090724980,9080,9080,9080,9080,198
|
|
20230620,140800,1088927140,9080,9080,9080,9070,264
|
|
20230620,140700,1086532170,9080,9080,9080,9080,21
|
|
20230620,140600,1086341490,9080,9080,9080,9080,21
|
|
20230620,140500,1086150810,9070,9070,9070,9070,250
|
|
20230620,140400,1083883310,9070,9070,9070,9070,31
|
|
20230620,140300,1083602140,9070,9070,9070,9070,0
|
|
20230620,140200,1083602140,9070,9070,9070,9070,0
|
|
20230620,140100,1083602140,9070,9070,9070,9070,2
|
|
20230620,140000,1083584000,9070,9070,9070,9070,651
|
|
20230620,135900,1077679430,9080,9100,9100,9080,3
|
|
20230620,135800,1077652160,9070,9070,9070,9070,0
|
|
20230620,135700,1077652160,9070,9070,9070,9070,0
|
|
20230620,135600,1077652160,9070,9070,9070,9070,5
|
|
20230620,135500,1077606810,9070,9070,9070,9070,0
|
|
20230620,135400,1077606810,9070,9070,9070,9070,0
|
|
20230620,135300,1077606810,9070,9070,9070,9070,66
|
|
20230620,135200,1077008190,9070,9060,9070,9050,1955
|
|
20230620,135100,1059294220,9070,9070,9070,9070,992
|
|
20230620,135000,1050296780,9080,9080,9080,9080,116
|
|
20230620,134900,1049243500,9080,9090,9090,9080,2958
|
|
20230620,134800,1022370170,9100,9100,9100,9100,20
|
|
20230620,134700,1022188170,9090,9090,9090,9090,10
|
|
20230620,134600,1022097270,9100,9100,9100,9100,0
|
|
20230620,134500,1022097270,9100,9100,9100,9100,0
|
|
20230620,134400,1022097270,9100,9100,9100,9100,0
|
|
20230620,134300,1022097270,9100,9100,9100,9100,6
|
|
20230620,134200,1022042670,9100,9100,9100,9100,0
|
|
20230620,134100,1022042670,9100,9100,9100,9100,0
|
|
20230620,134000,1022042670,9100,9100,9100,9100,543
|
|
20230620,133900,1017101370,9100,9100,9100,9100,0
|
|
20230620,133800,1017101370,9100,9100,9100,9100,0
|
|
20230620,133700,1017101370,9100,9100,9100,9100,200
|
|
20230620,133600,1015281370,9110,9110,9110,9110,7
|
|
20230620,133500,1015217600,9110,9110,9110,9110,0
|
|
20230620,133400,1015217600,9110,9110,9110,9110,7
|
|
20230620,133300,1015153830,9110,9110,9110,9110,2
|
|
20230620,133200,1015135610,9100,9100,9100,9100,0
|
|
20230620,133100,1015135610,9100,9100,9100,9100,0
|
|
20230620,133000,1015135610,9100,9100,9100,9100,250
|
|
20230620,132900,1012860610,9100,9110,9110,9100,871
|
|
20230620,132800,1004934220,9110,9110,9110,9110,110
|
|
20230620,132700,1003932120,9100,9100,9100,9100,0
|
|
20230620,132600,1003932120,9100,9100,9100,9100,0
|
|
20230620,132500,1003932120,9100,9110,9110,9100,29
|
|
20230620,132400,1003668190,9110,9110,9110,9110,0
|
|
20230620,132300,1003668190,9110,9130,9130,9110,11
|
|
20230620,132200,1003567960,9130,9120,9130,9110,362
|
|
20230620,132100,1000268980,9110,9110,9110,9110,0
|
|
20230620,132000,1000268980,9110,9120,9120,9110,103
|
|
20230620,131900,999330640,9130,9130,9130,9130,0
|
|
20230620,131800,999330640,9130,9130,9130,9130,95
|
|
20230620,131700,998463290,9130,9130,9130,9130,2
|
|
20230620,131600,998445030,9100,9100,9100,9100,0
|
|
20230620,131500,998445030,9100,9100,9100,9100,0
|
|
20230620,131400,998445030,9100,9100,9100,9100,110
|
|
20230620,131300,997444030,9130,9130,9130,9130,0
|
|
20230620,131200,997444030,9130,9110,9130,9100,50
|
|
20230620,131100,996988250,9110,9110,9110,9110,221
|
|
20230620,131000,994974940,9100,9100,9100,9100,0
|
|
20230620,130900,994974940,9100,9100,9100,9100,0
|
|
20230620,130800,994974940,9100,9100,9100,9100,703
|
|
20230620,130700,988577640,9100,9100,9100,9100,800
|
|
20230620,130600,981297640,9110,9110,9110,9110,277
|
|
20230620,130500,978774170,9110,9110,9110,9110,168
|
|
20230620,130400,977243690,9110,9110,9110,9110,0
|
|
20230620,130300,977243690,9110,9110,9110,9110,0
|
|
20230620,130200,977243690,9110,9110,9110,9110,0
|
|
20230620,130100,977243690,9110,9110,9110,9110,30
|
|
20230620,130000,976970390,9120,9120,9120,9120,0
|
|
20230620,125900,976970390,9120,9120,9120,9120,0
|
|
20230620,125800,976970390,9120,9120,9120,9120,0
|
|
20230620,125700,976970390,9120,9110,9120,9110,236
|
|
20230620,125600,974818390,9110,9120,9120,9110,4
|
|
20230620,125500,974781930,9090,9090,9090,9090,0
|
|
20230620,125400,974781930,9090,9100,9100,9090,131
|
|
20230620,125300,973590630,9090,9090,9090,9090,0
|
|
20230620,125200,973590630,9090,9090,9090,9090,0
|
|
20230620,125100,973590630,9090,9090,9090,9090,0
|
|
20230620,125000,973590630,9090,9090,9090,9090,0
|
|
20230620,124900,973590630,9090,9100,9100,9090,1383
|
|
20230620,124800,961012220,9100,9100,9100,9100,0
|
|
20230620,124700,961012220,9100,9100,9100,9100,0
|
|
20230620,124600,961012220,9100,9100,9100,9100,0
|
|
20230620,124500,961012220,9100,9100,9100,9100,40
|
|
20230620,124400,960648220,9130,9130,9130,9130,0
|
|
20230620,124300,960648220,9130,9130,9130,9130,100
|
|
20230620,124200,959735220,9130,9130,9130,9130,0
|
|
20230620,124100,959735220,9130,9130,9130,9130,9
|
|
20230620,124000,959653050,9130,9130,9130,9130,0
|
|
20230620,123900,959653050,9130,9130,9130,9130,0
|
|
20230620,123800,959653050,9130,9110,9130,9110,4
|
|
20230620,123700,959616590,9100,9100,9100,9100,1
|
|
20230620,123600,959607490,9110,9110,9110,9110,1
|
|
20230620,123500,959598380,9110,9110,9110,9110,100
|
|
20230620,123400,958687380,9110,9110,9110,9110,0
|
|
20230620,123300,958687380,9110,9110,9110,9110,0
|
|
20230620,123200,958687380,9110,9110,9130,9100,631
|
|
20230620,123100,952943480,9110,9110,9110,9110,7
|
|
20230620,123000,952879710,9110,9140,9140,9110,201
|
|
20230620,122900,951042600,9110,9110,9110,9110,1
|
|
20230620,122800,951033490,9100,9100,9100,9100,100
|
|
20230620,122700,950123490,9090,9100,9100,9090,1232
|
|
20230620,122600,938912410,9100,9110,9110,9100,4202
|
|
20230620,122500,900658460,9110,9110,9110,9110,5
|
|
20230620,122400,900612910,9120,9120,9120,9120,0
|
|
20230620,122300,900612910,9120,9120,9120,9120,0
|
|
20230620,122200,900612910,9120,9120,9120,9120,192
|
|
20230620,122100,898861870,9140,9120,9140,9110,439
|
|
20230620,122000,894861430,9120,9120,9120,9120,0
|
|
20230620,121900,894861430,9120,9120,9120,9120,224
|
|
20230620,121800,892818550,9120,9120,9120,9120,9
|
|
20230620,121700,892736470,9120,9120,9120,9120,0
|
|
20230620,121600,892736470,9120,9120,9120,9120,101
|
|
20230620,121500,891815350,9120,9120,9120,9120,5
|
|
20230620,121400,891769750,9120,9120,9120,9120,219
|
|
20230620,121300,889772470,9120,9120,9120,9120,39
|
|
20230620,121200,889416790,9130,9120,9130,9120,62
|
|
20230620,121100,888851250,9120,9110,9120,9110,8
|
|
20230620,121000,888778350,9120,9120,9120,9110,1029
|
|
20230620,120900,879395690,9130,9130,9130,9130,0
|
|
20230620,120800,879395690,9130,9130,9130,9130,0
|
|
20230620,120700,879395690,9130,9130,9130,9130,1840
|
|
20230620,120600,862596490,9130,9130,9130,9130,180
|
|
20230620,120500,860953090,9130,9130,9130,9130,4
|
|
20230620,120400,860916570,9130,9130,9130,9130,9
|
|
20230620,120300,860834400,9140,9140,9140,9140,0
|
|
20230620,120200,860834400,9140,9140,9140,9140,0
|
|
20230620,120100,860834400,9140,9140,9140,9140,30
|
|
20230620,120000,860560200,9140,9140,9140,9140,0
|
|
20230620,115900,860560200,9140,9140,9140,9140,0
|
|
20230620,115800,860560200,9140,9140,9140,9140,228
|
|
20230620,115700,858476280,9140,9140,9140,9140,0
|
|
20230620,115600,858476280,9140,9140,9140,9140,135
|
|
20230620,115500,857242380,9140,9140,9140,9140,527
|
|
20230620,115400,852425600,9140,9140,9140,9140,200
|
|
20230620,115300,850597600,9140,9140,9140,9140,1
|
|
20230620,115200,850588460,9150,9150,9150,9150,0
|
|
20230620,115100,850588460,9150,9140,9150,9140,107
|
|
20230620,115000,849609450,9140,9150,9150,9140,129
|
|
20230620,114900,848430220,9160,9160,9160,9160,0
|
|
20230620,114800,848430220,9160,9160,9160,9160,5
|
|
20230620,114700,848384420,9160,9160,9160,9160,0
|
|
20230620,114600,848384420,9160,9160,9160,9160,471
|
|
20230620,114500,844070060,9140,9140,9140,9140,86
|
|
20230620,114400,843284020,9140,9140,9140,9140,150
|
|
20230620,114300,841913020,9140,9150,9150,9140,34
|
|
20230620,114200,841602230,9150,9150,9150,9150,17
|
|
20230620,114100,841446680,9150,9150,9150,9150,110
|
|
20230620,114000,840440180,9150,9150,9150,9150,5
|
|
20230620,113900,840394430,9150,9150,9150,9150,297
|
|
20230620,113800,837676880,9150,9150,9150,9150,0
|
|
20230620,113700,837676880,9150,9150,9150,9150,0
|
|
20230620,113600,837676880,9150,9150,9150,9150,0
|
|
20230620,113500,837676880,9150,9150,9150,9150,191
|
|
20230620,113400,835929230,9150,9150,9150,9150,0
|
|
20230620,113300,835929230,9150,9160,9160,9150,100
|
|
20230620,113200,835014210,9150,9150,9150,9150,0
|
|
20230620,113100,835014210,9150,9150,9150,9150,400
|
|
20230620,113000,831354210,9150,9150,9150,9150,132
|
|
20230620,112900,830146410,9150,9160,9160,9150,330
|
|
20230620,112800,827125450,9160,9170,9170,9160,274
|
|
20230620,112700,824613870,9170,9170,9170,9160,466
|
|
20230620,112600,820341890,9170,9170,9170,9170,53
|
|
20230620,112500,819855880,9180,9180,9180,9180,0
|
|
20230620,112400,819855880,9180,9180,9180,9180,11
|
|
20230620,112300,819754900,9180,9180,9180,9180,9
|
|
20230620,112200,819672280,9180,9180,9180,9180,0
|
|
20230620,112100,819672280,9180,9180,9180,9180,0
|
|
20230620,112000,819672280,9180,9180,9180,9180,0
|
|
20230620,111900,819672280,9180,9190,9190,9180,13
|
|
20230620,111800,819552830,9200,9200,9200,9200,0
|
|
20230620,111700,819552830,9200,9200,9200,9200,0
|
|
20230620,111600,819552830,9200,9190,9200,9190,837
|
|
20230620,111500,811860780,9170,9170,9170,9170,2
|
|
20230620,111400,811842440,9160,9180,9180,9160,2213
|
|
20230620,111300,791568050,9180,9190,9190,9180,299
|
|
20230620,111200,788822030,9200,9190,9200,9190,39
|
|
20230620,111100,788463320,9200,9200,9200,9200,40
|
|
20230620,111000,788095320,9200,9200,9200,9200,10
|
|
20230620,110900,788003320,9210,9210,9210,9210,0
|
|
20230620,110800,788003320,9210,9190,9210,9190,201
|
|
20230620,110700,786156110,9210,9190,9210,9190,62
|
|
20230620,110600,785585130,9210,9210,9210,9210,8
|
|
20230620,110500,785511450,9210,9210,9210,9210,22
|
|
20230620,110400,785308830,9200,9200,9200,9200,250
|
|
20230620,110300,783008830,9200,9200,9200,9200,110
|
|
20230620,110200,781996830,9200,9210,9210,9200,200
|
|
20230620,110100,780155830,9200,9200,9200,9200,100
|
|
20230620,110000,779235830,9200,9190,9210,9190,2184
|
|
20230620,105900,759143590,9180,9180,9180,9180,1
|
|
20230620,105800,759134410,9180,9180,9180,9180,0
|
|
20230620,105700,759134410,9180,9180,9180,9180,11
|
|
20230620,105600,759033430,9180,9180,9180,9180,217
|
|
20230620,105500,757041370,9180,9180,9180,9180,10
|
|
20230620,105400,756949570,9170,9170,9170,9170,100
|
|
20230620,105300,756032570,9170,9170,9170,9170,4
|
|
20230620,105200,755995890,9170,9170,9170,9170,15
|
|
20230620,105100,755858340,9170,9190,9190,9170,254
|
|
20230620,105000,753527740,9190,9170,9190,9170,56
|
|
20230620,104900,753013640,9180,9180,9180,9180,240
|
|
20230620,104800,750810440,9200,9200,9200,9200,8
|
|
20230620,104700,750736840,9200,9170,9200,9170,1425
|
|
20230620,104600,737636740,9180,9180,9180,9170,1300
|
|
20230620,104500,725713740,9180,9180,9180,9180,1
|
|
20230620,104400,725704560,9180,9180,9180,9180,0
|
|
20230620,104300,725704560,9180,9180,9180,9180,11
|
|
20230620,104200,725603580,9180,9180,9180,9180,0
|
|
20230620,104100,725603580,9180,9180,9180,9180,6
|
|
20230620,104000,725548500,9180,9180,9180,9180,108
|
|
20230620,103900,724557060,9180,9180,9180,9180,556
|
|
20230620,103800,719452980,9190,9180,9190,9180,920
|
|
20230620,103700,710999280,9190,9190,9190,9190,12
|
|
20230620,103600,710889000,9190,9190,9190,9190,221
|
|
20230620,103500,708858010,9190,9190,9190,9190,0
|
|
20230620,103400,708858010,9190,9190,9190,9190,0
|
|
20230620,103300,708858010,9190,9170,9190,9170,108
|
|
20230620,103200,707866030,9170,9170,9170,9170,0
|
|
20230620,103100,707866030,9170,9170,9170,9170,0
|
|
20230620,103000,707866030,9170,9170,9170,9170,348
|
|
20230620,102900,704674870,9160,9160,9160,9160,0
|
|
20230620,102800,704674870,9160,9160,9160,9160,0
|
|
20230620,102700,704674870,9160,9160,9160,9160,0
|
|
20230620,102600,704674870,9160,9170,9170,9160,170
|
|
20230620,102500,703117650,9170,9170,9170,9170,4
|
|
20230620,102400,703080970,9170,9170,9170,9170,2000
|
|
20230620,102300,684740970,9170,9180,9180,9170,922
|
|
20230620,102200,676278120,9160,9160,9160,9160,300
|
|
20230620,102100,673530120,9160,9160,9160,9160,0
|
|
20230620,102000,673530120,9160,9160,9160,9160,0
|
|
20230620,101900,673530120,9160,9160,9160,9160,7
|
|
20230620,101800,673466000,9160,9170,9170,9160,745
|
|
20230620,101700,666638800,9180,9180,9180,9180,0
|
|
20230620,101600,666638800,9180,9180,9180,9180,0
|
|
20230620,101500,666638800,9180,9170,9180,9170,476
|
|
20230620,101400,662273620,9170,9170,9170,9170,0
|
|
20230620,101300,662273620,9170,9170,9180,9170,283
|
|
20230620,101200,659678160,9170,9180,9180,9170,273
|
|
20230620,101100,657172690,9180,9180,9180,9180,800
|
|
20230620,101000,649828690,9200,9200,9200,9200,0
|
|
20230620,100900,649828690,9200,9200,9200,9200,0
|
|
20230620,100800,649828690,9200,9200,9200,9200,1
|
|
20230620,100700,649819490,9200,9200,9200,9200,230
|
|
20230620,100600,647703490,9200,9180,9200,9180,3577
|
|
20230620,100500,614864010,9170,9170,9170,9170,52
|
|
20230620,100400,614387170,9180,9180,9180,9180,79
|
|
20230620,100300,613661950,9180,9170,9180,9160,1676
|
|
20230620,100200,598294640,9180,9180,9180,9170,60
|
|
20230620,100100,597744370,9180,9180,9180,9180,82
|
|
20230620,100000,596991610,9180,9170,9180,9170,373
|
|
20230620,095900,593567800,9180,9180,9180,9180,0
|
|
20230620,095800,593567800,9180,9180,9180,9180,562
|
|
20230620,095700,588408640,9180,9200,9200,9180,262
|
|
20230620,095600,586002800,9200,9200,9200,9200,0
|
|
20230620,095500,586002800,9200,9190,9200,9190,195
|
|
20230620,095400,584209800,9190,9190,9190,9190,260
|
|
20230620,095300,581820400,9190,9190,9190,9190,763
|
|
20230620,095200,574808430,9190,9200,9200,9190,711
|
|
20230620,095100,568274180,9210,9210,9210,9210,3
|
|
20230620,095000,568246550,9210,9210,9210,9210,114
|
|
20230620,094900,567196610,9190,9200,9200,9190,190
|
|
20230620,094800,565448670,9200,9200,9200,9200,156
|
|
20230620,094700,564013470,9200,9200,9200,9200,1459
|
|
20230620,094600,550590670,9200,9200,9200,9200,154
|
|
20230620,094500,549173870,9200,9190,9200,9180,390
|
|
20230620,094400,545590640,9200,9200,9200,9200,7
|
|
20230620,094300,545526240,9220,9200,9220,9200,263
|
|
20230620,094200,543103440,9180,9170,9180,9170,441
|
|
20230620,094100,539055150,9170,9170,9170,9170,600
|
|
20230620,094000,533553150,9170,9170,9170,9170,100
|
|
20230620,093900,532636150,9170,9150,9170,9150,112
|
|
20230620,093800,531609150,9150,9160,9160,9150,1644
|
|
20230620,093700,516565550,9160,9170,9170,9160,140
|
|
20230620,093600,515282050,9150,9160,9160,9150,208
|
|
20230620,093500,513377970,9160,9150,9160,9150,465
|
|
20230620,093400,509121230,9160,9160,9160,9160,37
|
|
20230620,093300,508782310,9160,9160,9170,9150,1125
|
|
20230620,093200,498478010,9160,9180,9180,9160,346
|
|
20230620,093100,495308130,9160,9170,9170,9160,1049
|
|
20230620,093000,485696290,9160,9170,9170,9160,885
|
|
20230620,092900,477585830,9180,9160,9180,9160,382
|
|
20230620,092800,474081070,9160,9190,9230,9160,5266
|
|
20230620,092700,425736300,9190,9200,9200,9180,1755
|
|
20230620,092600,409605920,9230,9230,9240,9210,2022
|
|
20230620,092500,390954050,9230,9250,9250,9210,1668
|
|
20230620,092400,375539140,9250,9200,9250,9200,8682
|
|
20230620,092300,295372330,9200,9200,9200,9200,300
|
|
20230620,092200,292612330,9190,9190,9200,9190,1349
|
|
20230620,092100,280208690,9190,9190,9190,9180,799
|
|
20230620,092000,272873830,9190,9200,9200,9190,1581
|
|
20230620,091900,258343440,9200,9200,9200,9190,772
|
|
20230620,091800,251241550,9200,9210,9210,9190,1289
|
|
20230620,091700,239384680,9210,9220,9220,9210,882
|
|
20230620,091600,231261450,9220,9230,9230,9210,515
|
|
20230620,091500,226514040,9210,9240,9240,9200,2284
|
|
20230620,091400,205461220,9240,9220,9240,9220,2392
|
|
20230620,091300,183389960,9200,9220,9240,9180,3730
|
|
20230620,091200,149005880,9220,9210,9220,9210,1672
|
|
20230620,091100,133599260,9210,9220,9220,9200,1267
|
|
20230620,091000,121935670,9210,9200,9210,9180,1465
|
|
20230620,090900,108450690,9190,9190,9190,9190,121
|
|
20230620,090800,107338700,9190,9200,9210,9170,3090
|
|
20230620,090700,78898650,9200,9200,9200,9180,1835
|
|
20230620,090600,62018540,9200,9210,9210,9200,77
|
|
20230620,090500,61309470,9160,9200,9210,9160,1273
|
|
20230620,090400,49613800,9190,9150,9190,9150,1182
|
|
20230620,090300,38759990,9170,9170,9180,9170,772
|
|
20230620,090200,31680470,9150,9170,9170,9120,2279
|
|
20230620,090100,10849470,9140,9160,9170,9140,258
|
|
20230620,090000,8491200,9150,9150,9150,9150,928
|