622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191900,584662220,8210,8210,8210,8210,931
|
|
20230622,191800,584662220,8210,8210,8210,8210,0
|
|
20230622,191700,584662220,8210,8210,8210,8210,0
|
|
20230622,191600,584662220,8210,8210,8210,8210,0
|
|
20230622,191500,584662220,8210,8210,8210,8210,0
|
|
20230622,191400,584662220,8210,8210,8210,8210,0
|
|
20230622,191300,584662220,8210,8210,8210,8210,0
|
|
20230622,191200,584662220,8210,8210,8210,8210,0
|
|
20230622,191100,584662220,8210,8210,8210,8210,0
|
|
20230622,191000,584662220,8210,8210,8210,8210,0
|
|
20230622,190900,584662220,8210,8210,8210,8210,0
|
|
20230622,190800,584662220,8210,8210,8210,8210,0
|
|
20230622,190700,584662220,8210,8210,8210,8210,0
|
|
20230622,190600,584662220,8210,8210,8210,8210,0
|
|
20230622,190500,584662220,8210,8210,8210,8210,0
|
|
20230622,190400,584662220,8210,8210,8210,8210,0
|
|
20230622,190300,584662220,8210,8210,8210,8210,0
|
|
20230622,190200,584662220,8210,8210,8210,8210,0
|
|
20230622,190100,584662220,8210,8210,8210,8210,0
|
|
20230622,190000,584662220,8210,8210,8210,8210,0
|
|
20230622,185900,584662220,8210,8210,8210,8210,0
|
|
20230622,185800,584662220,8210,8210,8210,8210,0
|
|
20230622,185700,584662220,8210,8210,8210,8210,0
|
|
20230622,185600,584662220,8210,8210,8210,8210,0
|
|
20230622,185500,584662220,8210,8210,8210,8210,0
|
|
20230622,185400,584662220,8210,8210,8210,8210,0
|
|
20230622,185300,584662220,8210,8210,8210,8210,0
|
|
20230622,185200,584662220,8210,8210,8210,8210,0
|
|
20230622,185100,584662220,8210,8210,8210,8210,0
|
|
20230622,185000,584662220,8210,8210,8210,8210,0
|
|
20230622,184900,584662220,8210,8210,8210,8210,931
|
|
20230622,184800,584662220,8210,8210,8210,8210,0
|
|
20230622,184700,584662220,8210,8210,8210,8210,0
|
|
20230622,184600,584662220,8210,8210,8210,8210,0
|
|
20230622,184500,584662220,8210,8210,8210,8210,0
|
|
20230622,184400,584662220,8210,8210,8210,8210,0
|
|
20230622,184300,584662220,8210,8210,8210,8210,0
|
|
20230622,184200,584662220,8210,8210,8210,8210,0
|
|
20230622,184100,584662220,8210,8210,8210,8210,0
|
|
20230622,184000,584662220,8210,8210,8210,8210,0
|
|
20230622,183900,584662220,8210,8210,8210,8210,0
|
|
20230622,183800,584662220,8210,8210,8210,8210,0
|
|
20230622,183700,584662220,8210,8210,8210,8210,0
|
|
20230622,183600,584662220,8210,8210,8210,8210,0
|
|
20230622,183500,584662220,8210,8210,8210,8210,0
|
|
20230622,183400,584662220,8210,8210,8210,8210,0
|
|
20230622,183300,584662220,8210,8210,8210,8210,0
|
|
20230622,183200,584662220,8210,8210,8210,8210,0
|
|
20230622,183100,584662220,8210,8210,8210,8210,0
|
|
20230622,183000,584662220,8210,8210,8210,8210,0
|
|
20230622,182900,584662220,8210,8210,8210,8210,0
|
|
20230622,182800,584662220,8210,8210,8210,8210,0
|
|
20230622,182700,584662220,8210,8210,8210,8210,0
|
|
20230622,182600,584662220,8210,8210,8210,8210,0
|
|
20230622,182500,584662220,8210,8210,8210,8210,0
|
|
20230622,182400,584662220,8210,8210,8210,8210,0
|
|
20230622,182300,584662220,8210,8210,8210,8210,0
|
|
20230622,182200,584662220,8210,8210,8210,8210,0
|
|
20230622,182100,584662220,8210,8210,8210,8210,0
|
|
20230622,182000,584662220,8210,8210,8210,8210,0
|
|
20230622,181900,584662220,8210,8210,8210,8210,931
|
|
20230622,181800,584662220,8210,8210,8210,8210,0
|
|
20230622,181700,584662220,8210,8210,8210,8210,0
|
|
20230622,181600,584662220,8210,8210,8210,8210,0
|
|
20230622,181500,584662220,8210,8210,8210,8210,0
|
|
20230622,181400,584662220,8210,8210,8210,8210,0
|
|
20230622,181300,584662220,8210,8210,8210,8210,0
|
|
20230622,181200,584662220,8210,8210,8210,8210,0
|
|
20230622,181100,584662220,8210,8210,8210,8210,0
|
|
20230622,181000,584662220,8210,8210,8210,8210,0
|
|
20230622,180900,584662220,8210,8210,8210,8210,0
|
|
20230622,180800,584662220,8210,8210,8210,8210,0
|
|
20230622,180700,584662220,8210,8210,8210,8210,0
|
|
20230622,180600,584662220,8210,8210,8210,8210,0
|
|
20230622,180500,584662220,8210,8210,8210,8210,0
|
|
20230622,180400,584662220,8210,8210,8210,8210,0
|
|
20230622,180300,584662220,8210,8210,8210,8210,0
|
|
20230622,180200,584662220,8210,8210,8210,8210,0
|
|
20230622,180100,584662220,8210,8210,8210,8210,0
|
|
20230622,180000,584662220,8210,8210,8210,8210,0
|
|
20230622,175900,584662220,8210,8210,8210,8210,0
|
|
20230622,175800,584662220,8210,8210,8210,8210,0
|
|
20230622,175700,584662220,8210,8210,8210,8210,0
|
|
20230622,175600,584662220,8210,8210,8210,8210,0
|
|
20230622,175500,584662220,8210,8210,8210,8210,0
|
|
20230622,175400,584662220,8210,8210,8210,8210,0
|
|
20230622,175300,584662220,8210,8210,8210,8210,0
|
|
20230622,175200,584662220,8210,8210,8210,8210,0
|
|
20230622,175100,584662220,8210,8210,8210,8210,0
|
|
20230622,175000,584662220,8210,8210,8210,8210,0
|
|
20230622,174900,584662220,8210,8210,8210,8210,931
|
|
20230622,174800,584662220,8210,8210,8210,8210,0
|
|
20230622,174700,584662220,8210,8210,8210,8210,0
|
|
20230622,174600,584662220,8210,8210,8210,8210,0
|
|
20230622,174500,584662220,8210,8210,8210,8210,0
|
|
20230622,174400,584662220,8210,8210,8210,8210,0
|
|
20230622,174300,584662220,8210,8210,8210,8210,0
|
|
20230622,174200,584662220,8210,8210,8210,8210,0
|
|
20230622,174100,584662220,8210,8210,8210,8210,0
|
|
20230622,174000,584662220,8210,8210,8210,8210,0
|
|
20230622,173900,584662220,8210,8210,8210,8210,0
|
|
20230622,173800,584662220,8210,8210,8210,8210,0
|
|
20230622,173700,584662220,8210,8210,8210,8210,0
|
|
20230622,173600,584662220,8210,8210,8210,8210,0
|
|
20230622,173500,584662220,8210,8210,8210,8210,0
|
|
20230622,173400,584662220,8210,8210,8210,8210,0
|
|
20230622,173300,584662220,8210,8210,8210,8210,0
|
|
20230622,173200,584662220,8210,8210,8210,8210,0
|
|
20230622,173100,584662220,8210,8210,8210,8210,0
|
|
20230622,173000,584662220,8210,8210,8210,8210,0
|
|
20230622,172900,584662220,8210,8210,8210,8210,0
|
|
20230622,172800,584662220,8210,8210,8210,8210,0
|
|
20230622,172700,584662220,8210,8210,8210,8210,0
|
|
20230622,172600,584662220,8210,8210,8210,8210,0
|
|
20230622,172500,584662220,8210,8210,8210,8210,0
|
|
20230622,172400,584662220,8210,8210,8210,8210,0
|
|
20230622,172300,584662220,8210,8210,8210,8210,0
|
|
20230622,172200,584662220,8210,8210,8210,8210,0
|
|
20230622,172100,584662220,8210,8210,8210,8210,0
|
|
20230622,172000,584662220,8210,8210,8210,8210,0
|
|
20230622,171900,584662220,8210,8210,8210,8210,931
|
|
20230622,171800,584662220,8210,8210,8210,8210,0
|
|
20230622,171700,584662220,8210,8210,8210,8210,0
|
|
20230622,171600,584662220,8210,8210,8210,8210,0
|
|
20230622,171500,584662220,8210,8210,8210,8210,0
|
|
20230622,171400,584662220,8210,8210,8210,8210,0
|
|
20230622,171300,584662220,8210,8210,8210,8210,0
|
|
20230622,171200,584662220,8210,8210,8210,8210,0
|
|
20230622,171100,584662220,8210,8210,8210,8210,0
|
|
20230622,171000,584662220,8210,8210,8210,8210,0
|
|
20230622,170900,584662220,8210,8210,8210,8210,0
|
|
20230622,170800,584662220,8210,8210,8210,8210,0
|
|
20230622,170700,584662220,8210,8210,8210,8210,0
|
|
20230622,170600,584662220,8210,8210,8210,8210,0
|
|
20230622,170500,584662220,8210,8210,8210,8210,0
|
|
20230622,170400,584662220,8210,8210,8210,8210,0
|
|
20230622,170300,584662220,8210,8210,8210,8210,0
|
|
20230622,170200,584662220,8210,8210,8210,8210,0
|
|
20230622,170100,584662220,8210,8210,8210,8210,0
|
|
20230622,170000,584662220,8210,8210,8210,8210,0
|
|
20230622,165900,584662220,8210,8210,8210,8210,0
|
|
20230622,165800,584662220,8210,8210,8210,8210,0
|
|
20230622,165700,584662220,8210,8210,8210,8210,0
|
|
20230622,165600,584662220,8210,8210,8210,8210,0
|
|
20230622,165500,584662220,8210,8210,8210,8210,0
|
|
20230622,165400,584662220,8210,8210,8210,8210,0
|
|
20230622,165300,584662220,8210,8210,8210,8210,0
|
|
20230622,165200,584662220,8210,8210,8210,8210,0
|
|
20230622,165100,584662220,8210,8210,8210,8210,0
|
|
20230622,165000,584662220,8210,8210,8210,8210,0
|
|
20230622,164900,584662220,8210,8210,8210,8210,931
|
|
20230622,164800,584662220,8210,8210,8210,8210,0
|
|
20230622,164700,584662220,8210,8210,8210,8210,0
|
|
20230622,164600,584662220,8210,8210,8210,8210,0
|
|
20230622,164500,584662220,8210,8210,8210,8210,0
|
|
20230622,164400,584662220,8210,8210,8210,8210,0
|
|
20230622,164300,584662220,8210,8210,8210,8210,0
|
|
20230622,164200,584662220,8210,8210,8210,8210,0
|
|
20230622,164100,584662220,8210,8210,8210,8210,0
|
|
20230622,164000,584662220,8210,8210,8210,8210,0
|
|
20230622,163900,584662220,8210,8210,8210,8210,0
|
|
20230622,163800,584662220,8210,8210,8210,8210,0
|
|
20230622,163700,584662220,8210,8210,8210,8210,0
|
|
20230622,163600,584662220,8210,8210,8210,8210,0
|
|
20230622,163500,584662220,8210,8210,8210,8210,0
|
|
20230622,163400,584662220,8210,8210,8210,8210,0
|
|
20230622,163300,584662220,8210,8210,8210,8210,0
|
|
20230622,163200,584662220,8210,8210,8210,8210,0
|
|
20230622,163100,584662220,8210,8210,8210,8210,0
|
|
20230622,163000,584662220,8210,8210,8210,8210,0
|
|
20230622,162900,584662220,8210,8210,8210,8210,0
|
|
20230622,162800,584662220,8210,8210,8210,8210,0
|
|
20230622,162700,584662220,8210,8210,8210,8210,0
|
|
20230622,162600,584662220,8210,8210,8210,8210,0
|
|
20230622,162500,584662220,8210,8210,8210,8210,0
|
|
20230622,162400,584662220,8210,8210,8210,8210,0
|
|
20230622,162300,584662220,8210,8210,8210,8210,0
|
|
20230622,162200,584662220,8210,8210,8210,8210,0
|
|
20230622,162100,584662220,8210,8210,8210,8210,0
|
|
20230622,162000,584662220,8210,8210,8210,8210,0
|
|
20230622,161900,584662220,8210,8210,8210,8210,931
|
|
20230622,161800,584662220,8210,8210,8210,8210,0
|
|
20230622,161700,584662220,8210,8210,8210,8210,0
|
|
20230622,161600,584662220,8210,8210,8210,8210,0
|
|
20230622,161500,584662220,8210,8210,8210,8210,0
|
|
20230622,161400,584662220,8210,8210,8210,8210,0
|
|
20230622,161300,584662220,8210,8210,8210,8210,0
|
|
20230622,161200,584662220,8210,8210,8210,8210,0
|
|
20230622,161100,584662220,8210,8210,8210,8210,0
|
|
20230622,161000,584662220,8210,8210,8210,8210,0
|
|
20230622,160900,584662220,8210,8210,8210,8210,0
|
|
20230622,160800,584662220,8210,8210,8210,8210,0
|
|
20230622,160700,584662220,8210,8210,8210,8210,0
|
|
20230622,160600,584662220,8210,8210,8210,8210,0
|
|
20230622,160500,584662220,8210,8210,8210,8210,0
|
|
20230622,160400,584662220,8210,8210,8210,8210,0
|
|
20230622,160300,584662220,8210,8210,8210,8210,0
|
|
20230622,160200,584662220,8210,8210,8210,8210,0
|
|
20230622,160100,584662220,8210,8210,8210,8210,0
|
|
20230622,160000,584662220,8210,8210,8210,8210,0
|
|
20230622,155900,584662220,8210,8210,8210,8210,0
|
|
20230622,155800,584662220,8210,8210,8210,8210,0
|
|
20230622,155700,584662220,8210,8210,8210,8210,0
|
|
20230622,155600,584662220,8210,8210,8210,8210,0
|
|
20230622,155500,584662220,8210,8210,8210,8210,0
|
|
20230622,155400,584662220,8210,8210,8210,8210,0
|
|
20230622,155300,584662220,8210,8210,8210,8210,0
|
|
20230622,155200,584662220,8210,8210,8210,8210,0
|
|
20230622,155100,584662220,8210,8210,8210,8210,0
|
|
20230622,155000,584662220,8210,8210,8210,8210,0
|
|
20230622,154900,584662220,8210,8210,8210,8210,931
|
|
20230622,154800,584662220,8210,8210,8210,8210,0
|
|
20230622,154700,584662220,8210,8210,8210,8210,0
|
|
20230622,154600,584662220,8210,8210,8210,8210,0
|
|
20230622,154500,584662220,8210,8210,8210,8210,0
|
|
20230622,154400,584662220,8210,8210,8210,8210,0
|
|
20230622,154300,584662220,8210,8210,8210,8210,0
|
|
20230622,154200,584662220,8210,8210,8210,8210,0
|
|
20230622,154100,584662220,8210,8210,8210,8210,0
|
|
20230622,154000,584662220,8210,8210,8210,8210,0
|
|
20230622,153900,584662220,8210,8210,8210,8210,0
|
|
20230622,153800,584662220,8210,8210,8210,8210,0
|
|
20230622,153700,584662220,8210,8210,8210,8210,0
|
|
20230622,153600,584662220,8210,8210,8210,8210,0
|
|
20230622,153500,584662220,8210,8210,8210,8210,0
|
|
20230622,153400,584662220,8210,8210,8210,8210,0
|
|
20230622,153300,584662220,8210,8210,8210,8210,0
|
|
20230622,153200,584662220,8210,8210,8210,8210,0
|
|
20230622,153100,584662220,8210,8210,8210,8210,0
|
|
20230622,153000,584662220,8210,8210,8210,8210,931
|
|
20230622,152900,577018710,8200,8200,8200,8200,0
|
|
20230622,152800,577018710,8200,8200,8200,8200,0
|
|
20230622,152700,577018710,8200,8200,8200,8200,0
|
|
20230622,152600,577018710,8200,8200,8200,8200,0
|
|
20230622,152500,577018710,8200,8200,8200,8200,0
|
|
20230622,152400,577018710,8200,8200,8200,8200,0
|
|
20230622,152300,577018710,8200,8200,8200,8200,0
|
|
20230622,152200,577018710,8200,8200,8200,8200,0
|
|
20230622,152100,577018710,8200,8200,8200,8200,0
|
|
20230622,152000,577018710,8200,8200,8200,8200,0
|
|
20230622,151900,577018710,8200,8200,8200,8200,73
|
|
20230622,151800,576420110,8190,8190,8190,8190,1003
|
|
20230622,151700,568205540,8190,8190,8190,8190,1059
|
|
20230622,151600,559532330,8190,8190,8190,8190,46
|
|
20230622,151500,559155590,8190,8190,8190,8190,93
|
|
20230622,151400,558393920,8190,8200,8200,8190,78
|
|
20230622,151300,557755090,8190,8190,8200,8190,1813
|
|
20230622,151200,542906420,8190,8190,8190,8190,107
|
|
20230622,151100,542030090,8200,8200,8200,8190,128
|
|
20230622,151000,540981420,8190,8190,8200,8190,96
|
|
20230622,150900,540195150,8200,8190,8200,8190,295
|
|
20230622,150800,537776620,8190,8190,8190,8190,93
|
|
20230622,150700,537014950,8190,8190,8190,8190,348
|
|
20230622,150600,534164830,8190,8190,8190,8190,93
|
|
20230622,150500,533403160,8190,8190,8190,8190,47
|
|
20230622,150400,533018230,8190,8190,8190,8190,116
|
|
20230622,150300,532068190,8190,8190,8190,8190,95
|
|
20230622,150200,531290140,8190,8190,8190,8190,56
|
|
20230622,150100,530831500,8190,8190,8200,8190,98
|
|
20230622,150000,530028850,8190,8200,8200,8190,665
|
|
20230622,145900,524582470,8190,8190,8200,8190,1418
|
|
20230622,145800,512969030,8200,8200,8200,8190,350
|
|
20230622,145700,510102500,8190,8190,8200,8190,145
|
|
20230622,145600,508914900,8190,8190,8190,8190,94
|
|
20230622,145500,508145040,8190,8190,8190,8190,746
|
|
20230622,145400,502035300,8200,8190,8200,8190,95
|
|
20230622,145300,501257240,8190,8190,8190,8190,46
|
|
20230622,145200,500880500,8190,8190,8190,8190,144
|
|
20230622,145100,499701140,8190,8190,8190,8190,93
|
|
20230622,145000,498939470,8190,8190,8190,8190,458
|
|
20230622,144900,495188450,8190,8190,8190,8190,93
|
|
20230622,144800,494426780,8190,8200,8200,8190,48
|
|
20230622,144700,494033650,8190,8190,8190,8190,393
|
|
20230622,144600,490814980,8200,8210,8210,8200,253
|
|
20230622,144500,488740350,8210,8210,8210,8200,254
|
|
20230622,144400,486655470,8220,8210,8220,8210,97
|
|
20230622,144300,485859060,8210,8200,8210,8200,93
|
|
20230622,144200,485096000,8200,8200,8200,8200,93
|
|
20230622,144100,484333400,8200,8200,8200,8200,47
|
|
20230622,144000,483948000,8210,8200,8210,8200,94
|
|
20230622,143900,483177190,8200,8200,8200,8200,47
|
|
20230622,143800,482791790,8200,8200,8200,8200,93
|
|
20230622,143700,482029190,8200,8200,8200,8200,93
|
|
20230622,143600,481266590,8200,8200,8200,8200,47
|
|
20230622,143500,480881190,8200,8200,8200,8200,193
|
|
20230622,143400,479298590,8200,8210,8210,8200,200
|
|
20230622,143300,477658580,8210,8210,8220,8210,193
|
|
20230622,143200,476073050,8210,8200,8210,8200,186
|
|
20230622,143100,474546910,8210,8210,8210,8210,93
|
|
20230622,143000,473783380,8200,8200,8200,8200,104
|
|
20230622,142900,472930580,8200,8200,8200,8200,961
|
|
20230622,142800,465050380,8210,8210,8210,8210,881
|
|
20230622,142700,457817370,8210,8210,8210,8210,47
|
|
20230622,142600,457431500,8210,8210,8210,8210,93
|
|
20230622,142500,456667970,8210,8210,8210,8210,395
|
|
20230622,142400,453425020,8210,8210,8210,8210,46
|
|
20230622,142300,453047360,8220,8220,8220,8220,78
|
|
20230622,142200,452406200,8220,8220,8220,8220,286
|
|
20230622,142100,450055280,8220,8220,8220,8220,94
|
|
20230622,142000,449282600,8220,8210,8220,8210,93
|
|
20230622,141900,448518600,8210,8210,8210,8210,141
|
|
20230622,141800,447360990,8210,8210,8210,8210,46
|
|
20230622,141700,446983330,8230,8220,8230,8210,574
|
|
20230622,141600,442267580,8220,8230,8230,8220,3284
|
|
20230622,141500,415240720,8230,8230,8230,8230,47
|
|
20230622,141400,414853910,8230,8250,8250,8230,675
|
|
20230622,141300,409292360,8250,8250,8250,8250,0
|
|
20230622,141200,409292360,8250,8250,8250,8250,0
|
|
20230622,141100,409292360,8250,8260,8260,8250,120
|
|
20230622,141000,408301840,8260,8250,8260,8250,122
|
|
20230622,140900,407294290,8250,8240,8250,8240,849
|
|
20230622,140800,400298360,8240,8250,8250,8240,1535
|
|
20230622,140700,387638510,8250,8250,8250,8250,200
|
|
20230622,140600,385988510,8250,8250,8250,8250,0
|
|
20230622,140500,385988510,8250,8250,8250,8250,0
|
|
20230622,140400,385988510,8250,8250,8250,8250,709
|
|
20230622,140300,380139260,8250,8250,8250,8250,10
|
|
20230622,140200,380056760,8230,8230,8230,8230,0
|
|
20230622,140100,380056760,8230,8230,8230,8230,14
|
|
20230622,140000,379941540,8240,8240,8240,8240,0
|
|
20230622,135900,379941540,8240,8240,8240,8240,63
|
|
20230622,135800,379422420,8250,8250,8250,8250,0
|
|
20230622,135700,379422420,8250,8250,8250,8250,6
|
|
20230622,135600,379372920,8250,8250,8250,8250,0
|
|
20230622,135500,379372920,8250,8250,8250,8250,0
|
|
20230622,135400,379372920,8250,8230,8250,8230,600
|
|
20230622,135300,374427000,8220,8220,8220,8220,540
|
|
20230622,135200,369988200,8210,8220,8220,8210,601
|
|
20230622,135100,365053980,8220,8220,8220,8220,0
|
|
20230622,135000,365053980,8220,8220,8220,8220,0
|
|
20230622,134900,365053980,8220,8220,8220,8220,1
|
|
20230622,134800,365045760,8220,8210,8220,8210,18
|
|
20230622,134700,364897840,8220,8220,8220,8220,2
|
|
20230622,134600,364881400,8220,8220,8220,8220,15
|
|
20230622,134500,364758100,8220,8220,8220,8220,12
|
|
20230622,134400,364659460,8220,8220,8220,8220,10
|
|
20230622,134300,364577260,8220,8220,8220,8220,0
|
|
20230622,134200,364577260,8220,8220,8220,8220,9
|
|
20230622,134100,364503280,8220,8220,8220,8220,0
|
|
20230622,134000,364503280,8220,8220,8220,8220,0
|
|
20230622,133900,364503280,8220,8220,8220,8220,0
|
|
20230622,133800,364503280,8220,8220,8220,8220,0
|
|
20230622,133700,364503280,8220,8220,8220,8220,100
|
|
20230622,133600,363681280,8220,8210,8220,8210,141
|
|
20230622,133500,362522670,8210,8210,8210,8210,44
|
|
20230622,133400,362161430,8210,8210,8210,8210,0
|
|
20230622,133300,362161430,8210,8210,8210,8210,383
|
|
20230622,133200,359017000,8210,8210,8210,8210,0
|
|
20230622,133100,359017000,8210,8210,8210,8210,0
|
|
20230622,133000,359017000,8210,8210,8210,8210,215
|
|
20230622,132900,357251850,8210,8210,8210,8210,0
|
|
20230622,132800,357251850,8210,8210,8210,8210,0
|
|
20230622,132700,357251850,8210,8210,8210,8210,122
|
|
20230622,132600,356250230,8200,8200,8200,8200,0
|
|
20230622,132500,356250230,8200,8210,8210,8200,539
|
|
20230622,132400,351830010,8200,8200,8200,8200,832
|
|
20230622,132300,345007610,8210,8210,8210,8210,0
|
|
20230622,132200,345007610,8210,8210,8210,8210,1
|
|
20230622,132100,344999400,8210,8210,8210,8210,167
|
|
20230622,132000,343628330,8210,8210,8210,8210,221
|
|
20230622,131900,341813920,8210,8210,8210,8210,500
|
|
20230622,131800,337708920,8210,8210,8210,8210,0
|
|
20230622,131700,337708920,8210,8210,8210,8210,0
|
|
20230622,131600,337708920,8210,8210,8210,8210,0
|
|
20230622,131500,337708920,8210,8210,8210,8210,793
|
|
20230622,131400,331198390,8210,8210,8210,8210,0
|
|
20230622,131300,331198390,8210,8210,8210,8210,0
|
|
20230622,131200,331198390,8210,8210,8210,8210,0
|
|
20230622,131100,331198390,8210,8210,8210,8210,0
|
|
20230622,131000,331198390,8210,8210,8210,8210,0
|
|
20230622,130900,331198390,8210,8210,8210,8210,330
|
|
20230622,130800,328489090,8210,8210,8210,8210,0
|
|
20230622,130700,328489090,8210,8210,8210,8210,0
|
|
20230622,130600,328489090,8210,8210,8210,8210,0
|
|
20230622,130500,328489090,8210,8210,8210,8210,0
|
|
20230622,130400,328489090,8210,8210,8210,8210,134
|
|
20230622,130300,327388950,8210,8210,8210,8210,0
|
|
20230622,130200,327388950,8210,8210,8210,8210,0
|
|
20230622,130100,327388950,8210,8210,8210,8210,0
|
|
20230622,130000,327388950,8210,8210,8210,8210,0
|
|
20230622,125900,327388950,8210,8200,8210,8200,770
|
|
20230622,125800,321073950,8210,8220,8220,8210,380
|
|
20230622,125700,317953650,8220,8220,8220,8220,0
|
|
20230622,125600,317953650,8220,8220,8220,8220,18
|
|
20230622,125500,317805690,8210,8210,8210,8210,100
|
|
20230622,125400,316984690,8220,8210,8220,8210,161
|
|
20230622,125300,315662270,8220,8220,8220,8220,50
|
|
20230622,125200,315251270,8210,8210,8210,8210,0
|
|
20230622,125100,315251270,8210,8210,8210,8210,0
|
|
20230622,125000,315251270,8210,8210,8210,8210,1000
|
|
20230622,124900,307041270,8220,8220,8220,8220,0
|
|
20230622,124800,307041270,8220,8220,8220,8220,0
|
|
20230622,124700,307041270,8220,8220,8220,8220,0
|
|
20230622,124600,307041270,8220,8220,8220,8220,0
|
|
20230622,124500,307041270,8220,8220,8220,8220,0
|
|
20230622,124400,307041270,8220,8220,8220,8220,10
|
|
20230622,124300,306959070,8210,8210,8210,8210,10
|
|
20230622,124200,306876970,8220,8210,8220,8210,392
|
|
20230622,124100,303658630,8220,8220,8220,8220,50
|
|
20230622,124000,303247630,8220,8220,8220,8220,0
|
|
20230622,123900,303247630,8220,8210,8220,8210,40
|
|
20230622,123800,302919210,8210,8210,8210,8210,107
|
|
20230622,123700,302040740,8200,8210,8210,8200,2940
|
|
20230622,123600,277918640,8220,8220,8220,8220,0
|
|
20230622,123500,277918640,8220,8220,8220,8220,0
|
|
20230622,123400,277918640,8220,8220,8220,8220,10
|
|
20230622,123300,277836440,8220,8220,8220,8220,0
|
|
20230622,123200,277836440,8220,8230,8230,8220,295
|
|
20230622,123100,275411530,8230,8230,8230,8230,0
|
|
20230622,123000,275411530,8230,8230,8230,8230,0
|
|
20230622,122900,275411530,8230,8230,8230,8230,9
|
|
20230622,122800,275337460,8220,8220,8220,8220,360
|
|
20230622,122700,272378260,8230,8230,8230,8220,273
|
|
20230622,122600,270131480,8230,8230,8230,8230,0
|
|
20230622,122500,270131480,8230,8230,8230,8230,0
|
|
20230622,122400,270131480,8230,8230,8230,8230,0
|
|
20230622,122300,270131480,8230,8230,8230,8230,0
|
|
20230622,122200,270131480,8230,8230,8230,8230,0
|
|
20230622,122100,270131480,8230,8240,8250,8230,281
|
|
20230622,122000,267818430,8250,8220,8250,8220,68
|
|
20230622,121900,267258840,8220,8220,8220,8220,1
|
|
20230622,121800,267250620,8200,8200,8200,8200,0
|
|
20230622,121700,267250620,8200,8200,8200,8200,0
|
|
20230622,121600,267250620,8200,8200,8200,8200,488
|
|
20230622,121500,263249020,8200,8200,8200,8200,20
|
|
20230622,121400,263085020,8200,8220,8220,8200,2745
|
|
20230622,121300,240542950,8230,8230,8230,8230,0
|
|
20230622,121200,240542950,8230,8240,8240,8230,2160
|
|
20230622,121100,222765980,8240,8240,8240,8240,102
|
|
20230622,121000,221925500,8250,8250,8250,8250,0
|
|
20230622,120900,221925500,8250,8250,8250,8250,0
|
|
20230622,120800,221925500,8250,8250,8250,8250,0
|
|
20230622,120700,221925500,8250,8250,8250,8250,2
|
|
20230622,120600,221909000,8250,8250,8250,8250,200
|
|
20230622,120500,220259000,8250,8250,8250,8250,0
|
|
20230622,120400,220259000,8250,8250,8250,8250,1
|
|
20230622,120300,220250750,8250,8250,8250,8250,0
|
|
20230622,120200,220250750,8250,8250,8250,8250,0
|
|
20230622,120100,220250750,8250,8250,8250,8250,21
|
|
20230622,120000,220077500,8240,8240,8240,8240,0
|
|
20230622,115900,220077500,8240,8240,8240,8240,0
|
|
20230622,115800,220077500,8240,8240,8240,8240,0
|
|
20230622,115700,220077500,8240,8240,8240,8240,0
|
|
20230622,115600,220077500,8240,8240,8240,8240,0
|
|
20230622,115500,220077500,8240,8250,8250,8240,533
|
|
20230622,115400,215680780,8250,8250,8250,8250,0
|
|
20230622,115300,215680780,8250,8250,8250,8250,350
|
|
20230622,115200,212793280,8260,8260,8260,8260,47
|
|
20230622,115100,212405060,8270,8270,8270,8270,0
|
|
20230622,115000,212405060,8270,8270,8270,8270,0
|
|
20230622,114900,212405060,8270,8270,8270,8270,2
|
|
20230622,114800,212388520,8270,8270,8270,8270,14
|
|
20230622,114700,212272740,8270,8270,8270,8270,0
|
|
20230622,114600,212272740,8270,8270,8270,8270,10
|
|
20230622,114500,212190040,8260,8260,8260,8260,0
|
|
20230622,114400,212190040,8260,8260,8260,8260,0
|
|
20230622,114300,212190040,8260,8260,8260,8260,0
|
|
20230622,114200,212190040,8260,8260,8260,8260,0
|
|
20230622,114100,212190040,8260,8260,8260,8260,73
|
|
20230622,114000,211587060,8260,8260,8260,8260,0
|
|
20230622,113900,211587060,8260,8250,8260,8250,233
|
|
20230622,113800,209664800,8230,8230,8230,8230,60
|
|
20230622,113700,209171000,8230,8230,8230,8230,350
|
|
20230622,113600,206290500,8220,8220,8220,8220,0
|
|
20230622,113500,206290500,8220,8220,8220,8220,0
|
|
20230622,113400,206290500,8220,8220,8220,8220,400
|
|
20230622,113300,203002500,8230,8230,8230,8230,0
|
|
20230622,113200,203002500,8230,8220,8230,8220,279
|
|
20230622,113100,200707650,8230,8230,8230,8230,0
|
|
20230622,113000,200707650,8230,8230,8230,8230,0
|
|
20230622,112900,200707650,8230,8230,8230,8230,0
|
|
20230622,112800,200707650,8230,8230,8230,8230,0
|
|
20230622,112700,200707650,8230,8240,8240,8230,414
|
|
20230622,112600,197300400,8230,8230,8230,8230,0
|
|
20230622,112500,197300400,8230,8230,8230,8230,0
|
|
20230622,112400,197300400,8230,8240,8240,8230,1063
|
|
20230622,112300,188551280,8250,8250,8250,8250,140
|
|
20230622,112200,187396280,8240,8240,8240,8240,11
|
|
20230622,112100,187305640,8240,8250,8250,8240,9
|
|
20230622,112000,187231440,8250,8240,8250,8240,249
|
|
20230622,111900,185179320,8250,8250,8250,8250,0
|
|
20230622,111800,185179320,8250,8250,8250,8250,164
|
|
20230622,111700,183826320,8250,8260,8260,8250,1038
|
|
20230622,111600,175256570,8260,8270,8270,8260,49
|
|
20230622,111500,174851350,8270,8270,8270,8270,0
|
|
20230622,111400,174851350,8270,8270,8270,8270,0
|
|
20230622,111300,174851350,8270,8270,8270,8270,2
|
|
20230622,111200,174834810,8260,8260,8260,8260,19
|
|
20230622,111100,174677870,8270,8260,8270,8260,40
|
|
20230622,111000,174347310,8260,8270,8270,8260,480
|
|
20230622,110900,170377880,8270,8280,8280,8270,201
|
|
20230622,110800,168713610,8280,8280,8280,8280,0
|
|
20230622,110700,168713610,8280,8270,8280,8270,3
|
|
20230622,110600,168688790,8280,8270,8280,8270,9
|
|
20230622,110500,168614350,8270,8270,8270,8270,8
|
|
20230622,110400,168548190,8270,8280,8280,8270,229
|
|
20230622,110300,166652150,8280,8280,8280,8280,1
|
|
20230622,110200,166643870,8280,8290,8290,8280,41
|
|
20230622,110100,166303990,8290,8290,8290,8290,0
|
|
20230622,110000,166303990,8290,8290,8290,8290,0
|
|
20230622,105900,166303990,8290,8290,8290,8290,1
|
|
20230622,105800,166295700,8290,8290,8290,8290,0
|
|
20230622,105700,166295700,8290,8290,8290,8290,102
|
|
20230622,105600,165450120,8290,8290,8290,8290,0
|
|
20230622,105500,165450120,8290,8290,8290,8290,0
|
|
20230622,105400,165450120,8290,8290,8290,8290,23
|
|
20230622,105300,165259450,8280,8280,8280,8280,0
|
|
20230622,105200,165259450,8280,8280,8280,8280,0
|
|
20230622,105100,165259450,8280,8280,8280,8280,8
|
|
20230622,105000,165193210,8290,8300,8300,8290,144
|
|
20230622,104900,163998440,8290,8270,8290,8270,14
|
|
20230622,104800,163882640,8260,8260,8260,8260,0
|
|
20230622,104700,163882640,8260,8260,8260,8260,0
|
|
20230622,104600,163882640,8260,8260,8260,8260,0
|
|
20230622,104500,163882640,8260,8260,8260,8260,0
|
|
20230622,104400,163882640,8260,8260,8260,8260,0
|
|
20230622,104300,163882640,8260,8260,8260,8260,0
|
|
20230622,104200,163882640,8260,8260,8260,8260,0
|
|
20230622,104100,163882640,8260,8270,8270,8260,2
|
|
20230622,104000,163866110,8260,8260,8260,8260,15
|
|
20230622,103900,163742210,8260,8260,8260,8260,39
|
|
20230622,103800,163420070,8260,8270,8270,8260,391
|
|
20230622,103700,160190400,8280,8270,8280,8270,147
|
|
20230622,103600,158973290,8280,8260,8280,8260,364
|
|
20230622,103500,155962600,8260,8260,8260,8260,50
|
|
20230622,103400,155549600,8260,8260,8260,8250,364
|
|
20230622,103300,152545780,8250,8250,8250,8250,1024
|
|
20230622,103200,144097780,8250,8250,8250,8250,14
|
|
20230622,103100,143982280,8250,8250,8250,8250,3
|
|
20230622,103000,143957530,8250,8250,8250,8250,3
|
|
20230622,102900,143932780,8250,8250,8250,8250,3
|
|
20230622,102800,143908030,8250,8250,8250,8250,1
|
|
20230622,102700,143899780,8250,8250,8250,8250,8
|
|
20230622,102600,143833780,8250,8250,8250,8250,0
|
|
20230622,102500,143833780,8250,8250,8250,8250,7
|
|
20230622,102400,143776030,8250,8250,8250,8250,17
|
|
20230622,102300,143635780,8250,8250,8250,8250,0
|
|
20230622,102200,143635780,8250,8270,8270,8250,104
|
|
20230622,102100,142776940,8270,8270,8270,8270,14
|
|
20230622,102000,142661160,8270,8270,8270,8270,0
|
|
20230622,101900,142661160,8270,8270,8270,8270,67
|
|
20230622,101800,142107070,8270,8270,8270,8270,133
|
|
20230622,101700,141007160,8270,8270,8270,8270,473
|
|
20230622,101600,137095450,8250,8250,8250,8250,0
|
|
20230622,101500,137095450,8250,8250,8250,8250,339
|
|
20230622,101400,134298700,8250,8260,8260,8250,1000
|
|
20230622,101300,126048150,8250,8250,8250,8250,4
|
|
20230622,101200,126015150,8260,8260,8260,8260,53
|
|
20230622,101100,125577370,8270,8270,8270,8270,16
|
|
20230622,101000,125445050,8270,8270,8270,8270,17
|
|
20230622,100900,125304460,8270,8270,8270,8270,0
|
|
20230622,100800,125304460,8270,8270,8270,8270,0
|
|
20230622,100700,125304460,8270,8270,8270,8270,15
|
|
20230622,100600,125180410,8270,8280,8280,8270,1328
|
|
20230622,100500,114197210,8280,8310,8310,8280,220
|
|
20230622,100400,112372570,8310,8300,8310,8300,1031
|
|
20230622,100300,103815260,8280,8280,8280,8280,0
|
|
20230622,100200,103815260,8280,8280,8280,8280,0
|
|
20230622,100100,103815260,8280,8270,8280,8270,605
|
|
20230622,100000,98810860,8250,8250,8250,8250,1
|
|
20230622,095900,98802610,8270,8270,8270,8270,1
|
|
20230622,095800,98794340,8240,8260,8260,8240,600
|
|
20230622,095700,93844770,8270,8270,8280,8270,33
|
|
20230622,095600,93571830,8280,8280,8280,8280,0
|
|
20230622,095500,93571830,8280,8280,8280,8280,45
|
|
20230622,095400,93199230,8280,8280,8280,8280,0
|
|
20230622,095300,93199230,8280,8280,8280,8280,4
|
|
20230622,095200,93166110,8270,8280,8280,8270,278
|
|
20230622,095100,90864370,8280,8290,8290,8280,12
|
|
20230622,095000,90764970,8300,8300,8300,8300,10
|
|
20230622,094900,90681970,8300,8300,8300,8280,266
|
|
20230622,094800,88476860,8300,8300,8300,8300,0
|
|
20230622,094700,88476860,8300,8300,8300,8300,10
|
|
20230622,094600,88393860,8300,8300,8300,8300,5
|
|
20230622,094500,88352360,8300,8300,8300,8300,110
|
|
20230622,094400,87439360,8290,8290,8290,8290,0
|
|
20230622,094300,87439360,8290,8290,8290,8290,41
|
|
20230622,094200,87099470,8290,8310,8310,8290,727
|
|
20230622,094100,81058850,8320,8320,8320,8320,154
|
|
20230622,094000,79777570,8330,8340,8340,8330,273
|
|
20230622,093900,77501480,8340,8340,8340,8340,22
|
|
20230622,093800,77318000,8330,8340,8340,8330,64
|
|
20230622,093700,76784380,8340,8340,8340,8340,11
|
|
20230622,093600,76692640,8340,8340,8340,8340,2
|
|
20230622,093500,76675960,8340,8340,8340,8340,0
|
|
20230622,093400,76675960,8340,8330,8340,8330,49
|
|
20230622,093300,76267780,8350,8350,8350,8350,31
|
|
20230622,093200,76008930,8350,8350,8350,8350,0
|
|
20230622,093100,76008930,8350,8350,8350,8350,19
|
|
20230622,093000,75850280,8350,8320,8350,8320,452
|
|
20230622,092900,72082480,8320,8320,8320,8320,0
|
|
20230622,092800,72082480,8320,8320,8320,8320,72
|
|
20230622,092700,71483440,8320,8330,8330,8320,111
|
|
20230622,092600,70559800,8330,8330,8330,8330,122
|
|
20230622,092500,69543540,8320,8320,8320,8320,277
|
|
20230622,092400,67238900,8320,8320,8320,8320,50
|
|
20230622,092300,66822900,8320,8340,8340,8320,370
|
|
20230622,092200,63738690,8350,8350,8370,8350,203
|
|
20230622,092100,62041200,8340,8360,8360,8340,984
|
|
20230622,092000,53821200,8370,8370,8380,8370,577
|
|
20230622,091900,48986690,8350,8340,8370,8340,160
|
|
20230622,091800,47649130,8330,8330,8330,8330,0
|
|
20230622,091700,47649130,8330,8330,8350,8330,352
|
|
20230622,091600,44714280,8310,8300,8310,8300,902
|
|
20230622,091500,37227520,8300,8300,8300,8300,105
|
|
20230622,091400,36356020,8300,8290,8300,8290,170
|
|
20230622,091300,34946610,8290,8290,8290,8290,50
|
|
20230622,091200,34532110,8290,8290,8290,8290,36
|
|
20230622,091100,34233670,8290,8280,8290,8280,169
|
|
20230622,091000,32832820,8290,8280,8290,8280,28
|
|
20230622,090900,32600760,8280,8260,8280,8260,424
|
|
20230622,090800,29092680,8260,8260,8260,8240,918
|
|
20230622,090700,21517200,8260,8240,8260,8240,531
|
|
20230622,090600,17141340,8240,8240,8240,8240,0
|
|
20230622,090500,17141340,8240,8260,8260,8230,266
|
|
20230622,090400,14947080,8260,8260,8260,8260,75
|
|
20230622,090300,14327580,8250,8250,8250,8250,2
|
|
20230622,090200,14311080,8250,8200,8250,8200,894
|
|
20230622,090100,6961340,8200,8200,8200,8200,34
|
|
20230622,090000,6682540,8200,8200,8200,8190,815
|