608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190500,448066010,9190,9190,9190,9190,1461
|
|
20230615,190400,448066010,9190,9190,9190,9190,0
|
|
20230615,190300,448066010,9190,9190,9190,9190,0
|
|
20230615,190200,448066010,9190,9190,9190,9190,0
|
|
20230615,190100,448066010,9190,9190,9190,9190,0
|
|
20230615,190000,448066010,9190,9190,9190,9190,0
|
|
20230615,185900,448066010,9190,9190,9190,9190,0
|
|
20230615,185800,448066010,9190,9190,9190,9190,0
|
|
20230615,185700,448066010,9190,9190,9190,9190,0
|
|
20230615,185600,448066010,9190,9190,9190,9190,0
|
|
20230615,185500,448066010,9190,9190,9190,9190,0
|
|
20230615,185400,448066010,9190,9190,9190,9190,0
|
|
20230615,185300,448066010,9190,9190,9190,9190,0
|
|
20230615,185200,448066010,9190,9190,9190,9190,0
|
|
20230615,185100,448066010,9190,9190,9190,9190,0
|
|
20230615,185000,448066010,9190,9190,9190,9190,0
|
|
20230615,184900,448066010,9190,9190,9190,9190,0
|
|
20230615,184800,448066010,9190,9190,9190,9190,0
|
|
20230615,184700,448066010,9190,9190,9190,9190,0
|
|
20230615,184600,448066010,9190,9190,9190,9190,0
|
|
20230615,184500,448066010,9190,9190,9190,9190,0
|
|
20230615,184400,448066010,9190,9190,9190,9190,0
|
|
20230615,184300,448066010,9190,9190,9190,9190,0
|
|
20230615,184200,448066010,9190,9190,9190,9190,0
|
|
20230615,184100,448066010,9190,9190,9190,9190,0
|
|
20230615,184000,448066010,9190,9190,9190,9190,0
|
|
20230615,183900,448066010,9190,9190,9190,9190,0
|
|
20230615,183800,448066010,9190,9190,9190,9190,0
|
|
20230615,183700,448066010,9190,9190,9190,9190,0
|
|
20230615,183600,448066010,9190,9190,9190,9190,0
|
|
20230615,183500,448066010,9190,9190,9190,9190,1461
|
|
20230615,183400,448066010,9190,9190,9190,9190,0
|
|
20230615,183300,448066010,9190,9190,9190,9190,0
|
|
20230615,183200,448066010,9190,9190,9190,9190,0
|
|
20230615,183100,448066010,9190,9190,9190,9190,0
|
|
20230615,183000,448066010,9190,9190,9190,9190,0
|
|
20230615,182900,448066010,9190,9190,9190,9190,0
|
|
20230615,182800,448066010,9190,9190,9190,9190,0
|
|
20230615,182700,448066010,9190,9190,9190,9190,0
|
|
20230615,182600,448066010,9190,9190,9190,9190,0
|
|
20230615,182500,448066010,9190,9190,9190,9190,0
|
|
20230615,182400,448066010,9190,9190,9190,9190,0
|
|
20230615,182300,448066010,9190,9190,9190,9190,0
|
|
20230615,182200,448066010,9190,9190,9190,9190,0
|
|
20230615,182100,448066010,9190,9190,9190,9190,0
|
|
20230615,182000,448066010,9190,9190,9190,9190,0
|
|
20230615,181900,448066010,9190,9190,9190,9190,0
|
|
20230615,181800,448066010,9190,9190,9190,9190,0
|
|
20230615,181700,448066010,9190,9190,9190,9190,0
|
|
20230615,181600,448066010,9190,9190,9190,9190,0
|
|
20230615,181500,448066010,9190,9190,9190,9190,0
|
|
20230615,181400,448066010,9190,9190,9190,9190,0
|
|
20230615,181300,448066010,9190,9190,9190,9190,0
|
|
20230615,181200,448066010,9190,9190,9190,9190,0
|
|
20230615,181100,448066010,9190,9190,9190,9190,0
|
|
20230615,181000,448066010,9190,9190,9190,9190,0
|
|
20230615,180900,448066010,9190,9190,9190,9190,0
|
|
20230615,180800,448066010,9190,9190,9190,9190,0
|
|
20230615,180700,448066010,9190,9190,9190,9190,0
|
|
20230615,180600,448066010,9190,9190,9190,9190,0
|
|
20230615,180500,448066010,9190,9190,9190,9190,1461
|
|
20230615,180400,448066010,9190,9190,9190,9190,0
|
|
20230615,180300,448066010,9190,9190,9190,9190,0
|
|
20230615,180200,448066010,9190,9190,9190,9190,0
|
|
20230615,180100,448066010,9190,9190,9190,9190,0
|
|
20230615,180000,448066010,9190,9190,9190,9190,0
|
|
20230615,175900,448066010,9190,9190,9190,9190,0
|
|
20230615,175800,448066010,9190,9190,9190,9190,0
|
|
20230615,175700,448066010,9190,9190,9190,9190,0
|
|
20230615,175600,448066010,9190,9190,9190,9190,0
|
|
20230615,175500,448066010,9190,9190,9190,9190,0
|
|
20230615,175400,448066010,9190,9190,9190,9190,0
|
|
20230615,175300,448066010,9190,9190,9190,9190,0
|
|
20230615,175200,448066010,9190,9190,9190,9190,0
|
|
20230615,175100,448066010,9190,9190,9190,9190,0
|
|
20230615,175000,448066010,9190,9190,9190,9190,0
|
|
20230615,174900,448066010,9190,9190,9190,9190,0
|
|
20230615,174800,448066010,9190,9190,9190,9190,0
|
|
20230615,174700,448066010,9190,9190,9190,9190,0
|
|
20230615,174600,448066010,9190,9190,9190,9190,0
|
|
20230615,174500,448066010,9190,9190,9190,9190,0
|
|
20230615,174400,448066010,9190,9190,9190,9190,0
|
|
20230615,174300,448066010,9190,9190,9190,9190,0
|
|
20230615,174200,448066010,9190,9190,9190,9190,0
|
|
20230615,174100,448066010,9190,9190,9190,9190,0
|
|
20230615,174000,448066010,9190,9190,9190,9190,0
|
|
20230615,173900,448066010,9190,9190,9190,9190,0
|
|
20230615,173800,448066010,9190,9190,9190,9190,0
|
|
20230615,173700,448066010,9190,9190,9190,9190,0
|
|
20230615,173600,448066010,9190,9190,9190,9190,0
|
|
20230615,173500,448066010,9190,9190,9190,9190,1461
|
|
20230615,173400,448066010,9190,9190,9190,9190,0
|
|
20230615,173300,448066010,9190,9190,9190,9190,0
|
|
20230615,173200,448066010,9190,9190,9190,9190,0
|
|
20230615,173100,448066010,9190,9190,9190,9190,0
|
|
20230615,173000,448066010,9190,9190,9190,9190,0
|
|
20230615,172900,448066010,9190,9190,9190,9190,0
|
|
20230615,172800,448066010,9190,9190,9190,9190,0
|
|
20230615,172700,448066010,9190,9190,9190,9190,0
|
|
20230615,172600,448066010,9190,9190,9190,9190,0
|
|
20230615,172500,448066010,9190,9190,9190,9190,0
|
|
20230615,172400,448066010,9190,9190,9190,9190,0
|
|
20230615,172300,448066010,9190,9190,9190,9190,0
|
|
20230615,172200,448066010,9190,9190,9190,9190,0
|
|
20230615,172100,448066010,9190,9190,9190,9190,0
|
|
20230615,172000,448066010,9190,9190,9190,9190,0
|
|
20230615,171900,448066010,9190,9190,9190,9190,0
|
|
20230615,171800,448066010,9190,9190,9190,9190,0
|
|
20230615,171700,448066010,9190,9190,9190,9190,0
|
|
20230615,171600,448066010,9190,9190,9190,9190,0
|
|
20230615,171500,448066010,9190,9190,9190,9190,0
|
|
20230615,171400,448066010,9190,9190,9190,9190,0
|
|
20230615,171300,448066010,9190,9190,9190,9190,0
|
|
20230615,171200,448066010,9190,9190,9190,9190,0
|
|
20230615,171100,448066010,9190,9190,9190,9190,0
|
|
20230615,171000,448066010,9190,9190,9190,9190,0
|
|
20230615,170900,448066010,9190,9190,9190,9190,0
|
|
20230615,170800,448066010,9190,9190,9190,9190,0
|
|
20230615,170700,448066010,9190,9190,9190,9190,0
|
|
20230615,170600,448066010,9190,9190,9190,9190,0
|
|
20230615,170500,448066010,9190,9190,9190,9190,1461
|
|
20230615,170400,448066010,9190,9190,9190,9190,0
|
|
20230615,170300,448066010,9190,9190,9190,9190,0
|
|
20230615,170200,448066010,9190,9190,9190,9190,0
|
|
20230615,170100,448066010,9190,9190,9190,9190,0
|
|
20230615,170000,448066010,9190,9190,9190,9190,0
|
|
20230615,165900,448066010,9190,9190,9190,9190,0
|
|
20230615,165800,448066010,9190,9190,9190,9190,0
|
|
20230615,165700,448066010,9190,9190,9190,9190,0
|
|
20230615,165600,448066010,9190,9190,9190,9190,0
|
|
20230615,165500,448066010,9190,9190,9190,9190,0
|
|
20230615,165400,448066010,9190,9190,9190,9190,0
|
|
20230615,165300,448066010,9190,9190,9190,9190,0
|
|
20230615,165200,448066010,9190,9190,9190,9190,0
|
|
20230615,165100,448066010,9190,9190,9190,9190,0
|
|
20230615,165000,448066010,9190,9190,9190,9190,0
|
|
20230615,164900,448066010,9190,9190,9190,9190,0
|
|
20230615,164800,448066010,9190,9190,9190,9190,0
|
|
20230615,164700,448066010,9190,9190,9190,9190,0
|
|
20230615,164600,448066010,9190,9190,9190,9190,0
|
|
20230615,164500,448066010,9190,9190,9190,9190,0
|
|
20230615,164400,448066010,9190,9190,9190,9190,0
|
|
20230615,164300,448066010,9190,9190,9190,9190,0
|
|
20230615,164200,448066010,9190,9190,9190,9190,0
|
|
20230615,164100,448066010,9190,9190,9190,9190,0
|
|
20230615,164000,448066010,9190,9190,9190,9190,0
|
|
20230615,163900,448066010,9190,9190,9190,9190,0
|
|
20230615,163800,448066010,9190,9190,9190,9190,0
|
|
20230615,163700,448066010,9190,9190,9190,9190,0
|
|
20230615,163600,448066010,9190,9190,9190,9190,0
|
|
20230615,163500,448066010,9190,9190,9190,9190,1461
|
|
20230615,163400,448066010,9190,9190,9190,9190,0
|
|
20230615,163300,448066010,9190,9190,9190,9190,0
|
|
20230615,163200,448066010,9190,9190,9190,9190,0
|
|
20230615,163100,448066010,9190,9190,9190,9190,0
|
|
20230615,163000,448066010,9190,9190,9190,9190,0
|
|
20230615,162900,448066010,9190,9190,9190,9190,0
|
|
20230615,162800,448066010,9190,9190,9190,9190,0
|
|
20230615,162700,448066010,9190,9190,9190,9190,0
|
|
20230615,162600,448066010,9190,9190,9190,9190,0
|
|
20230615,162500,448066010,9190,9190,9190,9190,0
|
|
20230615,162400,448066010,9190,9190,9190,9190,0
|
|
20230615,162300,448066010,9190,9190,9190,9190,0
|
|
20230615,162200,448066010,9190,9190,9190,9190,0
|
|
20230615,162100,448066010,9190,9190,9190,9190,0
|
|
20230615,162000,448066010,9190,9190,9190,9190,0
|
|
20230615,161900,448066010,9190,9190,9190,9190,0
|
|
20230615,161800,448066010,9190,9190,9190,9190,0
|
|
20230615,161700,448066010,9190,9190,9190,9190,0
|
|
20230615,161600,448066010,9190,9190,9190,9190,0
|
|
20230615,161500,448066010,9190,9190,9190,9190,0
|
|
20230615,161400,448066010,9190,9190,9190,9190,0
|
|
20230615,161300,448066010,9190,9190,9190,9190,0
|
|
20230615,161200,448066010,9190,9190,9190,9190,0
|
|
20230615,161100,448066010,9190,9190,9190,9190,0
|
|
20230615,161000,448066010,9190,9190,9190,9190,0
|
|
20230615,160900,448066010,9190,9190,9190,9190,0
|
|
20230615,160800,448066010,9190,9190,9190,9190,0
|
|
20230615,160700,448066010,9190,9190,9190,9190,0
|
|
20230615,160600,448066010,9190,9190,9190,9190,0
|
|
20230615,160500,448066010,9190,9190,9190,9190,1461
|
|
20230615,160400,448066010,9190,9190,9190,9190,0
|
|
20230615,160300,448066010,9190,9190,9190,9190,0
|
|
20230615,160200,448066010,9190,9190,9190,9190,0
|
|
20230615,160100,448066010,9190,9190,9190,9190,0
|
|
20230615,160000,448066010,9190,9190,9190,9190,0
|
|
20230615,155900,448066010,9190,9190,9190,9190,0
|
|
20230615,155800,448066010,9190,9190,9190,9190,0
|
|
20230615,155700,448066010,9190,9190,9190,9190,0
|
|
20230615,155600,448066010,9190,9190,9190,9190,0
|
|
20230615,155500,448066010,9190,9190,9190,9190,0
|
|
20230615,155400,448066010,9190,9190,9190,9190,0
|
|
20230615,155300,448066010,9190,9190,9190,9190,0
|
|
20230615,155200,448066010,9190,9190,9190,9190,0
|
|
20230615,155100,448066010,9190,9190,9190,9190,0
|
|
20230615,155000,448066010,9190,9190,9190,9190,0
|
|
20230615,154900,448066010,9190,9190,9190,9190,0
|
|
20230615,154800,448066010,9190,9190,9190,9190,0
|
|
20230615,154700,448066010,9190,9190,9190,9190,0
|
|
20230615,154600,448066010,9190,9190,9190,9190,0
|
|
20230615,154500,448066010,9190,9190,9190,9190,0
|
|
20230615,154400,448066010,9190,9190,9190,9190,0
|
|
20230615,154300,448066010,9190,9190,9190,9190,0
|
|
20230615,154200,448066010,9190,9190,9190,9190,0
|
|
20230615,154100,448066010,9190,9190,9190,9190,0
|
|
20230615,154000,448066010,9190,9190,9190,9190,0
|
|
20230615,153900,448066010,9190,9190,9190,9190,0
|
|
20230615,153800,448066010,9190,9190,9190,9190,0
|
|
20230615,153700,448066010,9190,9190,9190,9190,0
|
|
20230615,153600,448066010,9190,9190,9190,9190,0
|
|
20230615,153500,448066010,9190,9190,9190,9190,1461
|
|
20230615,153400,448066010,9190,9190,9190,9190,0
|
|
20230615,153300,448066010,9190,9190,9190,9190,0
|
|
20230615,153200,448066010,9190,9190,9190,9190,0
|
|
20230615,153100,448066010,9190,9190,9190,9190,0
|
|
20230615,153000,448066010,9190,9190,9190,9190,1461
|
|
20230615,152900,434639420,9190,9190,9190,9190,0
|
|
20230615,152800,434639420,9190,9190,9190,9190,0
|
|
20230615,152700,434639420,9190,9190,9190,9190,0
|
|
20230615,152600,434639420,9190,9190,9190,9190,0
|
|
20230615,152500,434639420,9190,9190,9190,9190,0
|
|
20230615,152400,434639420,9190,9190,9190,9190,0
|
|
20230615,152300,434639420,9190,9190,9190,9190,0
|
|
20230615,152200,434639420,9190,9190,9190,9190,0
|
|
20230615,152100,434639420,9190,9190,9190,9190,0
|
|
20230615,152000,434639420,9190,9190,9190,9190,0
|
|
20230615,151900,434639420,9190,9200,9230,9190,1445
|
|
20230615,151800,421344970,9220,9220,9220,9220,1
|
|
20230615,151700,421335750,9200,9210,9210,9200,1000
|
|
20230615,151600,412135740,9220,9220,9220,9220,0
|
|
20230615,151500,412135740,9220,9210,9220,9210,141
|
|
20230615,151400,410837120,9220,9220,9220,9220,0
|
|
20230615,151300,410837120,9220,9220,9220,9220,0
|
|
20230615,151200,410837120,9220,9230,9230,9220,11
|
|
20230615,151100,410735690,9220,9220,9220,9220,0
|
|
20230615,151000,410735690,9220,9220,9220,9220,217
|
|
20230615,150900,408734950,9220,9220,9220,9220,10
|
|
20230615,150800,408642750,9220,9220,9220,9220,0
|
|
20230615,150700,408642750,9220,9220,9220,9220,1
|
|
20230615,150600,408633530,9200,9200,9200,9200,1382
|
|
20230615,150500,395919130,9210,9220,9220,9210,163
|
|
20230615,150400,394417890,9220,9220,9220,9220,66
|
|
20230615,150300,393809370,9220,9220,9220,9220,1
|
|
20230615,150200,393800150,9210,9210,9210,9210,19
|
|
20230615,150100,393625160,9210,9210,9210,9210,0
|
|
20230615,150000,393625160,9210,9210,9210,9200,39
|
|
20230615,145900,393266070,9200,9200,9200,9200,3
|
|
20230615,145800,393238470,9210,9210,9210,9210,0
|
|
20230615,145700,393238470,9210,9210,9210,9210,20
|
|
20230615,145600,393054270,9200,9200,9200,9200,730
|
|
20230615,145500,386338270,9200,9200,9200,9200,0
|
|
20230615,145400,386338270,9200,9200,9200,9200,4
|
|
20230615,145300,386301470,9200,9200,9200,9200,0
|
|
20230615,145200,386301470,9200,9200,9200,9200,3
|
|
20230615,145100,386273870,9200,9200,9200,9200,0
|
|
20230615,145000,386273870,9200,9200,9200,9200,36
|
|
20230615,144900,385942670,9200,9200,9200,9200,0
|
|
20230615,144800,385942670,9200,9200,9200,9200,7
|
|
20230615,144700,385878270,9200,9200,9200,9200,0
|
|
20230615,144600,385878270,9200,9200,9200,9200,973
|
|
20230615,144500,376926670,9200,9200,9200,9200,1004
|
|
20230615,144400,367689870,9210,9210,9210,9210,0
|
|
20230615,144300,367689870,9210,9210,9210,9210,0
|
|
20230615,144200,367689870,9210,9210,9210,9210,0
|
|
20230615,144100,367689870,9210,9210,9210,9210,0
|
|
20230615,144000,367689870,9210,9210,9210,9210,2
|
|
20230615,143900,367671450,9200,9200,9200,9200,1919
|
|
20230615,143800,350016650,9190,9190,9190,9190,110
|
|
20230615,143700,349005750,9190,9190,9190,9190,0
|
|
20230615,143600,349005750,9190,9190,9190,9190,1
|
|
20230615,143500,348996560,9170,9190,9200,9170,200
|
|
20230615,143400,347157360,9170,9170,9170,9170,8
|
|
20230615,143300,347084000,9170,9170,9170,9170,0
|
|
20230615,143200,347084000,9170,9170,9170,9170,4
|
|
20230615,143100,347047320,9170,9170,9170,9170,33
|
|
20230615,143000,346744710,9170,9170,9170,9170,170
|
|
20230615,142900,345185810,9170,9170,9170,9170,49
|
|
20230615,142800,344736480,9170,9170,9170,9170,37
|
|
20230615,142700,344397190,9170,9170,9170,9170,33
|
|
20230615,142600,344094580,9170,9170,9170,9170,35
|
|
20230615,142500,343773630,9170,9170,9170,9170,44
|
|
20230615,142400,343370150,9170,9170,9170,9170,36
|
|
20230615,142300,343040030,9170,9170,9170,9170,102
|
|
20230615,142200,342104690,9170,9170,9170,9170,34
|
|
20230615,142100,341792910,9170,9170,9170,9170,40
|
|
20230615,142000,341426110,9170,9170,9170,9170,92
|
|
20230615,141900,340582470,9180,9170,9180,9170,116
|
|
20230615,141800,339517750,9170,9170,9170,9170,34
|
|
20230615,141700,339205970,9160,9170,9170,9160,37
|
|
20230615,141600,338867030,9160,9170,9170,9160,59
|
|
20230615,141500,338326230,9170,9170,9170,9170,49
|
|
20230615,141400,337876900,9170,9160,9170,9160,33
|
|
20230615,141300,337574460,9160,9160,9160,9160,35
|
|
20230615,141200,337253860,9160,9160,9160,9160,34
|
|
20230615,141100,336942420,9160,9160,9160,9160,31
|
|
20230615,141000,336658460,9160,9160,9160,9160,37
|
|
20230615,140900,336319540,9160,9160,9160,9160,31
|
|
20230615,140800,336035580,9160,9170,9170,9160,139
|
|
20230615,140700,334762330,9170,9170,9180,9160,255
|
|
20230615,140600,332426230,9170,9170,9170,9160,33
|
|
20230615,140500,332123790,9170,9170,9170,9170,299
|
|
20230615,140400,329381960,9170,9170,9180,9170,102
|
|
20230615,140300,328445930,9180,9180,9180,9170,46
|
|
20230615,140200,328023820,9180,9170,9180,9170,426
|
|
20230615,140100,324117360,9170,9180,9180,9170,74
|
|
20230615,140000,323438350,9180,9180,9190,9180,66
|
|
20230615,135900,322832160,9190,9180,9190,9180,17
|
|
20230615,135800,322676090,9180,9170,9250,9170,487
|
|
20230615,135700,318180270,9160,9150,9180,9150,185
|
|
20230615,135600,316482810,9140,9140,9170,9140,191
|
|
20230615,135500,314732270,9140,9140,9160,9140,74
|
|
20230615,135400,314055490,9140,9150,9160,9140,50
|
|
20230615,135300,313598280,9160,9130,9170,9130,282
|
|
20230615,135200,311020720,9140,9130,9140,9130,270
|
|
20230615,135100,308553250,9130,9130,9140,9130,39
|
|
20230615,135000,308197160,9130,9130,9130,9130,48
|
|
20230615,134900,307758920,9130,9130,9130,9130,36
|
|
20230615,134800,307430240,9130,9130,9130,9130,34
|
|
20230615,134700,307119820,9130,9130,9130,9130,33
|
|
20230615,134600,306818530,9140,9130,9140,9130,39
|
|
20230615,134500,306462440,9130,9130,9130,9130,84
|
|
20230615,134400,305695520,9130,9130,9130,9130,37
|
|
20230615,134300,305357710,9130,9130,9130,9130,32
|
|
20230615,134200,305065550,9130,9130,9130,9130,36
|
|
20230615,134100,304736870,9130,9130,9130,9130,33
|
|
20230615,134000,304435580,9130,9130,9130,9130,50
|
|
20230615,133900,303979080,9130,9130,9130,9130,33
|
|
20230615,133800,303677790,9130,9130,9130,9130,56
|
|
20230615,133700,303166510,9130,9130,9130,9130,193
|
|
20230615,133600,301404420,9130,9130,9130,9130,37
|
|
20230615,133500,301066610,9130,9130,9130,9130,48
|
|
20230615,133400,300628370,9130,9140,9140,9130,34
|
|
20230615,133300,300317940,9130,9130,9130,9130,35
|
|
20230615,133200,299998390,9130,9130,9130,9130,33
|
|
20230615,133100,299697100,9130,9130,9130,9130,37
|
|
20230615,133000,299359290,9130,9140,9140,9130,49
|
|
20230615,132900,298911910,9130,9130,9130,9130,36
|
|
20230615,132800,298583230,9130,9130,9130,9130,32
|
|
20230615,132700,298291070,9130,9130,9130,9130,637
|
|
20230615,132600,292475260,9130,9130,9130,9130,83
|
|
20230615,132500,291717470,9130,9120,9130,9120,51
|
|
20230615,132400,291252030,9120,9120,9120,9120,33
|
|
20230615,132300,290951070,9120,9120,9120,9120,32
|
|
20230615,132200,290659230,9130,9130,9130,9130,54
|
|
20230615,132100,290166210,9130,9140,9140,9130,104
|
|
20230615,132000,289215820,9140,9140,9140,9140,51
|
|
20230615,131900,288749680,9140,9140,9140,9140,50
|
|
20230615,131800,288292680,9140,9130,9170,9130,68
|
|
20230615,131700,287670740,9130,9130,9130,9130,32
|
|
20230615,131600,287378580,9130,9130,9130,9130,52
|
|
20230615,131500,286903820,9140,9130,9140,9130,22
|
|
20230615,131400,286702910,9140,9140,9140,9140,195
|
|
20230615,131300,284920610,9140,9140,9160,9140,35
|
|
20230615,131200,284600690,9140,9140,9140,9140,34
|
|
20230615,131100,284289930,9140,9140,9140,9140,50
|
|
20230615,131000,283832930,9140,9140,9140,9140,32
|
|
20230615,130900,283540450,9140,9140,9140,9140,37
|
|
20230615,130800,283202270,9140,9140,9160,9140,43
|
|
20230615,130700,282809050,9140,9140,9140,9140,34
|
|
20230615,130600,282498290,9140,9140,9140,9140,159
|
|
20230615,130500,281045030,9140,9140,9140,9140,37
|
|
20230615,130400,280706850,9140,9140,9140,9140,31
|
|
20230615,130300,280423510,9140,9140,9140,9140,37
|
|
20230615,130200,280085330,9140,9140,9140,9140,35
|
|
20230615,130100,279765430,9140,9130,9140,9130,56
|
|
20230615,130000,279253980,9130,9130,9130,9130,97
|
|
20230615,125900,278368370,9140,9140,9140,9140,18
|
|
20230615,125800,278203850,9140,9150,9150,9140,1035
|
|
20230615,125700,268738560,9150,9150,9150,9150,33
|
|
20230615,125600,268436610,9150,9150,9150,9150,81
|
|
20230615,125500,267695460,9150,9150,9150,9150,265
|
|
20230615,125400,265270710,9150,9150,9160,9150,289
|
|
20230615,125300,262626350,9150,9150,9150,9150,34
|
|
20230615,125200,262315250,9160,9150,9160,9150,54
|
|
20230615,125100,261821100,9150,9150,9150,9150,49
|
|
20230615,125000,261372750,9150,9160,9160,9150,95
|
|
20230615,124900,260502880,9150,9150,9150,9150,31
|
|
20230615,124800,260219230,9150,9160,9160,9150,619
|
|
20230615,124700,254549530,9160,9160,9160,9160,69
|
|
20230615,124600,253917490,9160,9160,9160,9160,50
|
|
20230615,124500,253459490,9160,9160,9160,9160,36
|
|
20230615,124400,253129730,9160,9160,9160,9160,32
|
|
20230615,124300,252836610,9160,9160,9160,9160,52
|
|
20230615,124200,252360290,9160,9160,9160,9160,33
|
|
20230615,124100,252058010,9160,9160,9160,9160,51
|
|
20230615,124000,251590850,9160,9160,9170,9160,58
|
|
20230615,123900,251059520,9160,9160,9160,9160,36
|
|
20230615,123800,250729760,9160,9160,9160,9160,33
|
|
20230615,123700,250427480,9160,9160,9170,9160,52
|
|
20230615,123600,249951120,9160,9160,9160,9160,32
|
|
20230615,123500,249658000,9160,9160,9160,9160,37
|
|
20230615,123400,249319080,9160,9160,9160,9160,32
|
|
20230615,123300,249025960,9160,9160,9160,9160,33
|
|
20230615,123200,248723680,9160,9160,9160,9160,52
|
|
20230615,123100,248247360,9160,9160,9160,9160,32
|
|
20230615,123000,247954240,9160,9160,9160,9160,37
|
|
20230615,122900,247615320,9160,9160,9160,9160,32
|
|
20230615,122800,247322200,9160,9160,9160,9160,36
|
|
20230615,122700,246992440,9160,9160,9160,9160,49
|
|
20230615,122600,246543600,9160,9170,9170,9160,37
|
|
20230615,122500,246204480,9170,9170,9170,9170,33
|
|
20230615,122400,245901870,9170,9180,9180,9160,43
|
|
20230615,122300,245507660,9160,9180,9180,9160,103
|
|
20230615,122200,244562780,9160,9160,9160,9160,53
|
|
20230615,122100,244077300,9160,9160,9160,9160,32
|
|
20230615,122000,243784180,9160,9160,9160,9160,33
|
|
20230615,121900,243481900,9160,9170,9170,9160,39
|
|
20230615,121800,243124620,9160,9170,9170,9160,49
|
|
20230615,121700,242675620,9160,9160,9160,9160,53
|
|
20230615,121600,242190140,9160,9160,9160,9160,32
|
|
20230615,121500,241897020,9160,9160,9160,9160,36
|
|
20230615,121400,241567260,9160,9160,9160,9160,195
|
|
20230615,121300,239781060,9150,9160,9160,9150,79
|
|
20230615,121200,239057600,9150,9150,9160,9150,76
|
|
20230615,121100,238361930,9150,9150,9150,9150,35
|
|
20230615,121000,238041680,9150,9150,9160,9150,56
|
|
20230615,120900,237529160,9150,9150,9150,9150,36
|
|
20230615,120800,237199760,9150,9150,9160,9150,100
|
|
20230615,120700,236284260,9150,9150,9150,9150,76
|
|
20230615,120600,235588860,9150,9150,9150,9150,36
|
|
20230615,120500,235259460,9150,9150,9150,9150,31
|
|
20230615,120400,234975810,9150,9150,9150,9150,48
|
|
20230615,120300,234536610,9150,9150,9150,9150,32
|
|
20230615,120200,234243810,9160,9150,9160,9150,54
|
|
20230615,120100,233749690,9160,9150,9160,9150,33
|
|
20230615,120000,233447730,9140,9160,9160,9140,45
|
|
20230615,115900,233036060,9150,9140,9150,9140,192
|
|
20230615,115800,231279430,9140,9130,9140,9130,57
|
|
20230615,115700,230758960,9130,9140,9140,9130,26
|
|
20230615,115600,230521480,9140,9130,9140,9130,39
|
|
20230615,115500,230165240,9130,9140,9140,9130,44
|
|
20230615,115400,229763400,9140,9140,9140,9140,19
|
|
20230615,115300,229589740,9140,9140,9140,9130,51
|
|
20230615,115200,229123790,9130,9140,9140,9130,333
|
|
20230615,115100,226080500,9140,9140,9150,9140,58
|
|
20230615,115000,225550310,9140,9140,9150,9140,51
|
|
20230615,114900,225084090,9140,9150,9150,9140,43
|
|
20230615,114800,224690990,9140,9150,9150,9140,49
|
|
20230615,114700,224243120,9150,9140,9150,9140,44
|
|
20230615,114600,223840880,9140,9140,9150,9140,70
|
|
20230615,114500,223201000,9140,9140,9150,9140,42
|
|
20230615,114400,222817050,9140,9150,9150,9140,24
|
|
20230615,114300,222597610,9160,9150,9160,9140,70
|
|
20230615,114200,221957270,9140,9140,9140,9140,34
|
|
20230615,114100,221646510,9150,9140,9150,9140,40
|
|
20230615,114000,221280830,9140,9140,9140,9130,48
|
|
20230615,113900,220842280,9130,9140,9150,9130,621
|
|
20230615,113800,215171660,9140,9150,9150,9140,24
|
|
20230615,113700,214952220,9140,9150,9150,9140,41
|
|
20230615,113600,214577400,9140,9140,9140,9140,35
|
|
20230615,113500,214257500,9150,9140,9170,9140,27
|
|
20230615,113400,214010580,9140,9140,9150,9140,60
|
|
20230615,113300,213462100,9140,9140,9150,9140,49
|
|
20230615,113200,213014170,9140,9140,9150,9140,40
|
|
20230615,113100,212648490,9140,9140,9150,9140,41
|
|
20230615,113000,212273670,9150,9150,9150,9150,78
|
|
20230615,112900,211559970,9160,9150,9160,9150,60
|
|
20230615,112800,211010790,9150,9140,9150,9140,53
|
|
20230615,112700,210526170,9150,9140,9170,9140,25
|
|
20230615,112600,210297470,9140,9130,9140,9130,544
|
|
20230615,112500,205325640,9140,9140,9140,9130,628
|
|
20230615,112400,199591910,9130,9140,9140,9130,192
|
|
20230615,112300,197837260,9130,9130,9130,9130,36
|
|
20230615,112200,197508580,9140,9130,9140,9130,41
|
|
20230615,112100,197133990,9130,9120,9140,9120,139
|
|
20230615,112000,195865240,9130,9130,9140,9130,109
|
|
20230615,111900,194869990,9130,9120,9130,9120,485
|
|
20230615,111800,190442490,9120,9130,9130,9120,52
|
|
20230615,111700,189968120,9130,9120,9130,9120,85
|
|
20230615,111600,189192410,9130,9120,9130,9120,35
|
|
20230615,111500,188873010,9130,9120,9140,9120,46
|
|
20230615,111400,188453160,9120,9130,9130,9120,52
|
|
20230615,111300,187978720,9120,9130,9130,9120,40
|
|
20230615,111200,187613850,9130,9130,9130,9120,721
|
|
20230615,111100,181031870,9130,9140,9140,9130,704
|
|
20230615,111000,174597480,9140,9140,9170,9140,322
|
|
20230615,110900,171653320,9140,9150,9170,9140,1432
|
|
20230615,110800,158552390,9150,9160,9160,9150,240
|
|
20230615,110700,156356310,9150,9150,9150,9150,32
|
|
20230615,110600,156063510,9160,9160,9160,9150,241
|
|
20230615,110500,153856360,9170,9150,9170,9150,179
|
|
20230615,110400,152217590,9150,9170,9170,9150,120
|
|
20230615,110300,151119230,9150,9160,9170,9150,1328
|
|
20230615,110200,138961420,9160,9180,9180,9160,1087
|
|
20230615,110100,128998820,9170,9180,9190,9170,417
|
|
20230615,110000,125170990,9210,9180,9210,9180,106
|
|
20230615,105900,124196380,9180,9180,9190,9180,56
|
|
20230615,105800,123682220,9180,9190,9190,9180,505
|
|
20230615,105700,119041430,9190,9200,9200,9190,93
|
|
20230615,105600,118186000,9210,9200,9210,9200,37
|
|
20230615,105500,117845400,9200,9200,9230,9190,88
|
|
20230615,105400,117035120,9200,9200,9200,9190,36
|
|
20230615,105300,116704070,9210,9190,9210,9190,232
|
|
20230615,105200,114568830,9190,9190,9210,9190,297
|
|
20230615,105100,111835620,9200,9190,9200,9190,137
|
|
20230615,105000,110575470,9200,9200,9200,9190,36
|
|
20230615,104900,110244430,9190,9190,9190,9180,88
|
|
20230615,104800,109435860,9190,9170,9200,9170,49
|
|
20230615,104700,108986060,9170,9160,9210,9160,389
|
|
20230615,104600,105407360,9170,9160,9170,9160,36
|
|
20230615,104500,105077400,9160,9170,9180,9160,93
|
|
20230615,104400,104224580,9160,9160,9180,9150,38
|
|
20230615,104300,103876630,9150,9160,9160,9150,145
|
|
20230615,104200,102549870,9160,9150,9160,9150,39
|
|
20230615,104100,102192950,9160,9160,9240,9160,781
|
|
20230615,104000,95037360,9160,9160,9170,9160,42
|
|
20230615,103900,94652570,9160,9160,9170,9160,42
|
|
20230615,103800,94267770,9160,9170,9170,9160,23
|
|
20230615,103700,94057060,9170,9160,9170,9160,38
|
|
20230615,103600,93708930,9160,9160,9170,9160,39
|
|
20230615,103500,93351610,9170,9160,9170,9160,25
|
|
20230615,103400,93122530,9170,9170,9170,9170,27
|
|
20230615,103300,92874940,9170,9180,9180,9170,42
|
|
20230615,103200,92489720,9170,9170,9170,9170,62
|
|
20230615,103100,91921180,9170,9170,9170,9160,351
|
|
20230615,103000,88702790,9180,9170,9180,9170,467
|
|
20230615,102900,84419120,9170,9180,9180,9170,232
|
|
20230615,102800,82289750,9190,9180,9190,9180,53
|
|
20230615,102700,81802890,9180,9180,9190,9180,44
|
|
20230615,102600,81398890,9180,9180,9180,9180,36
|
|
20230615,102500,81068410,9190,9170,9190,9170,27
|
|
20230615,102400,80820640,9170,9180,9180,9170,36
|
|
20230615,102300,80490310,9190,9190,9190,9190,8
|
|
20230615,102200,80416790,9190,9210,9210,9190,197
|
|
20230615,102100,78605140,9220,9220,9220,9220,9
|
|
20230615,102000,78522160,9210,9210,9210,9210,0
|
|
20230615,101900,78522160,9210,9210,9210,9210,7
|
|
20230615,101800,78457690,9200,9210,9210,9200,9
|
|
20230615,101700,78374810,9190,9240,9240,9190,363
|
|
20230615,101600,75033700,9240,9240,9240,9240,12
|
|
20230615,101500,74922820,9240,9240,9240,9230,11
|
|
20230615,101400,74821200,9240,9240,9240,9240,0
|
|
20230615,101300,74821200,9240,9240,9240,9240,0
|
|
20230615,101200,74821200,9240,9240,9240,9240,8
|
|
20230615,101100,74747280,9240,9250,9250,9240,9
|
|
20230615,101000,74664110,9240,9240,9240,9240,7
|
|
20230615,100900,74599430,9240,9240,9240,9240,9
|
|
20230615,100800,74516270,9240,9240,9240,9240,2
|
|
20230615,100700,74497790,9250,9250,9250,9250,24
|
|
20230615,100600,74275790,9260,9260,9260,9260,1
|
|
20230615,100500,74266530,9240,9240,9240,9240,0
|
|
20230615,100400,74266530,9240,9240,9240,9240,15
|
|
20230615,100300,74127930,9230,9230,9230,9230,201
|
|
20230615,100200,72272700,9230,9230,9230,9230,21
|
|
20230615,100100,72078870,9220,9220,9220,9220,0
|
|
20230615,100000,72078870,9220,9220,9220,9220,0
|
|
20230615,095900,72078870,9220,9230,9300,9220,205
|
|
20230615,095800,70183140,9220,9220,9220,9220,2
|
|
20230615,095700,70164700,9220,9220,9220,9220,18
|
|
20230615,095600,69998740,9230,9230,9230,9230,8
|
|
20230615,095500,69924900,9220,9220,9220,9220,1
|
|
20230615,095400,69915680,9220,9220,9220,9220,150
|
|
20230615,095300,68532680,9220,9220,9220,9210,18
|
|
20230615,095200,68366790,9220,9220,9220,9220,0
|
|
20230615,095100,68366790,9220,9190,9220,9190,1652
|
|
20230615,095000,53168660,9190,9190,9190,9190,445
|
|
20230615,094900,49079110,9190,9190,9190,9190,26
|
|
20230615,094800,48840170,9200,9200,9200,9200,14
|
|
20230615,094700,48711370,9190,9190,9190,9190,2
|
|
20230615,094600,48692990,9150,9150,9150,9150,0
|
|
20230615,094500,48692990,9150,9190,9190,9150,329
|
|
20230615,094400,45678960,9190,9180,9190,9180,11
|
|
20230615,094300,45577900,9180,9180,9180,9180,8
|
|
20230615,094200,45504460,9170,9170,9170,9170,0
|
|
20230615,094100,45504460,9170,9180,9180,9170,51
|
|
20230615,094000,45036720,9170,9200,9200,9170,451
|
|
20230615,093900,40898690,9200,9200,9200,9200,0
|
|
20230615,093800,40898690,9200,9190,9200,9190,63
|
|
20230615,093700,40319640,9200,9190,9200,9190,51
|
|
20230615,093600,39850820,9200,9200,9200,9200,8
|
|
20230615,093500,39777220,9200,9200,9200,9200,9
|
|
20230615,093400,39694420,9200,9200,9200,9200,8
|
|
20230615,093300,39620820,9200,9200,9200,9200,12
|
|
20230615,093200,39510420,9200,9200,9200,9200,10
|
|
20230615,093100,39418420,9200,9200,9200,9200,66
|
|
20230615,093000,38811220,9200,9200,9200,9200,8
|
|
20230615,092900,38737620,9200,9210,9210,9200,163
|
|
20230615,092800,37237950,9200,9210,9210,9200,120
|
|
20230615,092700,36133870,9200,9210,9210,9200,246
|
|
20230615,092600,33870590,9200,9230,9230,9200,220
|
|
20230615,092500,31845160,9240,9240,9240,9240,21
|
|
20230615,092400,31651120,9240,9240,9240,9240,38
|
|
20230615,092300,31300000,9220,9220,9220,9220,0
|
|
20230615,092200,31300000,9220,9220,9220,9220,38
|
|
20230615,092100,30949640,9220,9220,9220,9220,60
|
|
20230615,092000,30396440,9220,9240,9240,9220,1253
|
|
20230615,091900,18831360,9250,9250,9250,9250,8
|
|
20230615,091800,18757360,9250,9250,9250,9250,67
|
|
20230615,091700,18137610,9240,9250,9250,9240,202
|
|
20230615,091600,16269120,9250,9250,9250,9250,9
|
|
20230615,091500,16185870,9260,9260,9260,9260,8
|
|
20230615,091400,16111790,9260,9250,9260,9250,28
|
|
20230615,091300,15852710,9260,9260,9260,9260,13
|
|
20230615,091200,15732330,9260,9270,9270,9260,208
|
|
20230615,091100,13806100,9270,9270,9270,9270,267
|
|
20230615,091000,11331010,9280,9260,9280,9260,117
|
|
20230615,090900,10247550,9260,9260,9260,9260,35
|
|
20230615,090800,9923450,9300,9310,9310,9300,30
|
|
20230615,090700,9644370,9320,9320,9320,9320,8
|
|
20230615,090600,9569810,9320,9310,9320,9310,17
|
|
20230615,090500,9411430,9320,9320,9320,9310,58
|
|
20230615,090400,8870880,9310,9330,9330,9310,102
|
|
20230615,090300,7919600,9330,9330,9330,9330,10
|
|
20230615,090200,7826300,9310,9340,9340,9300,230
|
|
20230615,090100,5678810,9340,9350,9350,9340,10
|
|
20230615,090000,5585330,9350,9340,9350,9340,598
|