697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203400,425708060,9200,9200,9200,9200,589
|
|
20230615,203300,425708060,9200,9200,9200,9200,0
|
|
20230615,203200,425708060,9200,9200,9200,9200,0
|
|
20230615,203100,425708060,9200,9200,9200,9200,0
|
|
20230615,203000,425708060,9200,9200,9200,9200,0
|
|
20230615,202900,425708060,9200,9200,9200,9200,0
|
|
20230615,202800,425708060,9200,9200,9200,9200,0
|
|
20230615,202700,425708060,9200,9200,9200,9200,0
|
|
20230615,202600,425708060,9200,9200,9200,9200,0
|
|
20230615,202500,425708060,9200,9200,9200,9200,0
|
|
20230615,202400,425708060,9200,9200,9200,9200,0
|
|
20230615,202300,425708060,9200,9200,9200,9200,0
|
|
20230615,202200,425708060,9200,9200,9200,9200,0
|
|
20230615,202100,425708060,9200,9200,9200,9200,0
|
|
20230615,202000,425708060,9200,9200,9200,9200,0
|
|
20230615,201900,425708060,9200,9200,9200,9200,0
|
|
20230615,201800,425708060,9200,9200,9200,9200,0
|
|
20230615,201700,425708060,9200,9200,9200,9200,0
|
|
20230615,201600,425708060,9200,9200,9200,9200,0
|
|
20230615,201500,425708060,9200,9200,9200,9200,0
|
|
20230615,201400,425708060,9200,9200,9200,9200,0
|
|
20230615,201300,425708060,9200,9200,9200,9200,0
|
|
20230615,201200,425708060,9200,9200,9200,9200,0
|
|
20230615,201100,425708060,9200,9200,9200,9200,0
|
|
20230615,201000,425708060,9200,9200,9200,9200,0
|
|
20230615,200900,425708060,9200,9200,9200,9200,0
|
|
20230615,200800,425708060,9200,9200,9200,9200,0
|
|
20230615,200700,425708060,9200,9200,9200,9200,0
|
|
20230615,200600,425708060,9200,9200,9200,9200,0
|
|
20230615,200500,425708060,9200,9200,9200,9200,0
|
|
20230615,200400,425708060,9200,9200,9200,9200,589
|
|
20230615,200300,425708060,9200,9200,9200,9200,0
|
|
20230615,200200,425708060,9200,9200,9200,9200,0
|
|
20230615,200100,425708060,9200,9200,9200,9200,0
|
|
20230615,200000,425708060,9200,9200,9200,9200,0
|
|
20230615,195900,425708060,9200,9200,9200,9200,0
|
|
20230615,195800,425708060,9200,9200,9200,9200,0
|
|
20230615,195700,425708060,9200,9200,9200,9200,0
|
|
20230615,195600,425708060,9200,9200,9200,9200,0
|
|
20230615,195500,425708060,9200,9200,9200,9200,0
|
|
20230615,195400,425708060,9200,9200,9200,9200,0
|
|
20230615,195300,425708060,9200,9200,9200,9200,0
|
|
20230615,195200,425708060,9200,9200,9200,9200,0
|
|
20230615,195100,425708060,9200,9200,9200,9200,0
|
|
20230615,195000,425708060,9200,9200,9200,9200,0
|
|
20230615,194900,425708060,9200,9200,9200,9200,0
|
|
20230615,194800,425708060,9200,9200,9200,9200,0
|
|
20230615,194700,425708060,9200,9200,9200,9200,0
|
|
20230615,194600,425708060,9200,9200,9200,9200,0
|
|
20230615,194500,425708060,9200,9200,9200,9200,0
|
|
20230615,194400,425708060,9200,9200,9200,9200,0
|
|
20230615,194300,425708060,9200,9200,9200,9200,0
|
|
20230615,194200,425708060,9200,9200,9200,9200,0
|
|
20230615,194100,425708060,9200,9200,9200,9200,0
|
|
20230615,194000,425708060,9200,9200,9200,9200,0
|
|
20230615,193900,425708060,9200,9200,9200,9200,0
|
|
20230615,193800,425708060,9200,9200,9200,9200,0
|
|
20230615,193700,425708060,9200,9200,9200,9200,0
|
|
20230615,193600,425708060,9200,9200,9200,9200,0
|
|
20230615,193500,425708060,9200,9200,9200,9200,0
|
|
20230615,193400,425708060,9200,9200,9200,9200,589
|
|
20230615,193300,425708060,9200,9200,9200,9200,0
|
|
20230615,193200,425708060,9200,9200,9200,9200,0
|
|
20230615,193100,425708060,9200,9200,9200,9200,0
|
|
20230615,193000,425708060,9200,9200,9200,9200,0
|
|
20230615,192900,425708060,9200,9200,9200,9200,0
|
|
20230615,192800,425708060,9200,9200,9200,9200,0
|
|
20230615,192700,425708060,9200,9200,9200,9200,0
|
|
20230615,192600,425708060,9200,9200,9200,9200,0
|
|
20230615,192500,425708060,9200,9200,9200,9200,0
|
|
20230615,192400,425708060,9200,9200,9200,9200,0
|
|
20230615,192300,425708060,9200,9200,9200,9200,0
|
|
20230615,192200,425708060,9200,9200,9200,9200,0
|
|
20230615,192100,425708060,9200,9200,9200,9200,0
|
|
20230615,192000,425708060,9200,9200,9200,9200,0
|
|
20230615,191900,425708060,9200,9200,9200,9200,0
|
|
20230615,191800,425708060,9200,9200,9200,9200,0
|
|
20230615,191700,425708060,9200,9200,9200,9200,0
|
|
20230615,191600,425708060,9200,9200,9200,9200,0
|
|
20230615,191500,425708060,9200,9200,9200,9200,0
|
|
20230615,191400,425708060,9200,9200,9200,9200,0
|
|
20230615,191300,425708060,9200,9200,9200,9200,0
|
|
20230615,191200,425708060,9200,9200,9200,9200,0
|
|
20230615,191100,425708060,9200,9200,9200,9200,0
|
|
20230615,191000,425708060,9200,9200,9200,9200,0
|
|
20230615,190900,425708060,9200,9200,9200,9200,0
|
|
20230615,190800,425708060,9200,9200,9200,9200,0
|
|
20230615,190700,425708060,9200,9200,9200,9200,0
|
|
20230615,190600,425708060,9200,9200,9200,9200,0
|
|
20230615,190500,425708060,9200,9200,9200,9200,0
|
|
20230615,190400,425708060,9200,9200,9200,9200,589
|
|
20230615,190300,425708060,9200,9200,9200,9200,0
|
|
20230615,190200,425708060,9200,9200,9200,9200,0
|
|
20230615,190100,425708060,9200,9200,9200,9200,0
|
|
20230615,190000,425708060,9200,9200,9200,9200,0
|
|
20230615,185900,425708060,9200,9200,9200,9200,0
|
|
20230615,185800,425708060,9200,9200,9200,9200,0
|
|
20230615,185700,425708060,9200,9200,9200,9200,0
|
|
20230615,185600,425708060,9200,9200,9200,9200,0
|
|
20230615,185500,425708060,9200,9200,9200,9200,0
|
|
20230615,185400,425708060,9200,9200,9200,9200,0
|
|
20230615,185300,425708060,9200,9200,9200,9200,0
|
|
20230615,185200,425708060,9200,9200,9200,9200,0
|
|
20230615,185100,425708060,9200,9200,9200,9200,0
|
|
20230615,185000,425708060,9200,9200,9200,9200,0
|
|
20230615,184900,425708060,9200,9200,9200,9200,0
|
|
20230615,184800,425708060,9200,9200,9200,9200,0
|
|
20230615,184700,425708060,9200,9200,9200,9200,0
|
|
20230615,184600,425708060,9200,9200,9200,9200,0
|
|
20230615,184500,425708060,9200,9200,9200,9200,0
|
|
20230615,184400,425708060,9200,9200,9200,9200,0
|
|
20230615,184300,425708060,9200,9200,9200,9200,0
|
|
20230615,184200,425708060,9200,9200,9200,9200,0
|
|
20230615,184100,425708060,9200,9200,9200,9200,0
|
|
20230615,184000,425708060,9200,9200,9200,9200,0
|
|
20230615,183900,425708060,9200,9200,9200,9200,0
|
|
20230615,183800,425708060,9200,9200,9200,9200,0
|
|
20230615,183700,425708060,9200,9200,9200,9200,0
|
|
20230615,183600,425708060,9200,9200,9200,9200,0
|
|
20230615,183500,425708060,9200,9200,9200,9200,0
|
|
20230615,183400,425708060,9200,9200,9200,9200,589
|
|
20230615,183300,425708060,9200,9200,9200,9200,0
|
|
20230615,183200,425708060,9200,9200,9200,9200,0
|
|
20230615,183100,425708060,9200,9200,9200,9200,0
|
|
20230615,183000,425708060,9200,9200,9200,9200,0
|
|
20230615,182900,425708060,9200,9200,9200,9200,0
|
|
20230615,182800,425708060,9200,9200,9200,9200,0
|
|
20230615,182700,425708060,9200,9200,9200,9200,0
|
|
20230615,182600,425708060,9200,9200,9200,9200,0
|
|
20230615,182500,425708060,9200,9200,9200,9200,0
|
|
20230615,182400,425708060,9200,9200,9200,9200,0
|
|
20230615,182300,425708060,9200,9200,9200,9200,0
|
|
20230615,182200,425708060,9200,9200,9200,9200,0
|
|
20230615,182100,425708060,9200,9200,9200,9200,0
|
|
20230615,182000,425708060,9200,9200,9200,9200,0
|
|
20230615,181900,425708060,9200,9200,9200,9200,0
|
|
20230615,181800,425708060,9200,9200,9200,9200,0
|
|
20230615,181700,425708060,9200,9200,9200,9200,0
|
|
20230615,181600,425708060,9200,9200,9200,9200,0
|
|
20230615,181500,425708060,9200,9200,9200,9200,0
|
|
20230615,181400,425708060,9200,9200,9200,9200,0
|
|
20230615,181300,425708060,9200,9200,9200,9200,0
|
|
20230615,181200,425708060,9200,9200,9200,9200,0
|
|
20230615,181100,425708060,9200,9200,9200,9200,0
|
|
20230615,181000,425708060,9200,9200,9200,9200,0
|
|
20230615,180900,425708060,9200,9200,9200,9200,0
|
|
20230615,180800,425708060,9200,9200,9200,9200,0
|
|
20230615,180700,425708060,9200,9200,9200,9200,0
|
|
20230615,180600,425708060,9200,9200,9200,9200,0
|
|
20230615,180500,425708060,9200,9200,9200,9200,0
|
|
20230615,180400,425708060,9200,9200,9200,9200,589
|
|
20230615,180300,425708060,9200,9200,9200,9200,0
|
|
20230615,180200,425708060,9200,9200,9200,9200,0
|
|
20230615,180100,425708060,9200,9200,9200,9200,0
|
|
20230615,180000,425708060,9200,9200,9200,9200,0
|
|
20230615,175900,425708060,9200,9200,9200,9200,0
|
|
20230615,175800,425708060,9200,9200,9200,9200,0
|
|
20230615,175700,425708060,9200,9200,9200,9200,0
|
|
20230615,175600,425708060,9200,9200,9200,9200,0
|
|
20230615,175500,425708060,9200,9200,9200,9200,0
|
|
20230615,175400,425708060,9200,9200,9200,9200,0
|
|
20230615,175300,425708060,9200,9200,9200,9200,0
|
|
20230615,175200,425708060,9200,9200,9200,9200,0
|
|
20230615,175100,425708060,9200,9200,9200,9200,0
|
|
20230615,175000,425708060,9200,9200,9200,9200,0
|
|
20230615,174900,425708060,9200,9200,9200,9200,0
|
|
20230615,174800,425708060,9200,9200,9200,9200,0
|
|
20230615,174700,425708060,9200,9200,9200,9200,0
|
|
20230615,174600,425708060,9200,9200,9200,9200,0
|
|
20230615,174500,425708060,9200,9200,9200,9200,0
|
|
20230615,174400,425708060,9200,9200,9200,9200,0
|
|
20230615,174300,425708060,9200,9200,9200,9200,0
|
|
20230615,174200,425708060,9200,9200,9200,9200,0
|
|
20230615,174100,425708060,9200,9200,9200,9200,0
|
|
20230615,174000,425708060,9200,9200,9200,9200,0
|
|
20230615,173900,425708060,9200,9200,9200,9200,0
|
|
20230615,173800,425708060,9200,9200,9200,9200,0
|
|
20230615,173700,425708060,9200,9200,9200,9200,0
|
|
20230615,173600,425708060,9200,9200,9200,9200,0
|
|
20230615,173500,425708060,9200,9200,9200,9200,0
|
|
20230615,173400,425708060,9200,9200,9200,9200,589
|
|
20230615,173300,425708060,9200,9200,9200,9200,0
|
|
20230615,173200,425708060,9200,9200,9200,9200,0
|
|
20230615,173100,425708060,9200,9200,9200,9200,0
|
|
20230615,173000,425708060,9200,9200,9200,9200,0
|
|
20230615,172900,425708060,9200,9200,9200,9200,0
|
|
20230615,172800,425708060,9200,9200,9200,9200,0
|
|
20230615,172700,425708060,9200,9200,9200,9200,0
|
|
20230615,172600,425708060,9200,9200,9200,9200,0
|
|
20230615,172500,425708060,9200,9200,9200,9200,0
|
|
20230615,172400,425708060,9200,9200,9200,9200,0
|
|
20230615,172300,425708060,9200,9200,9200,9200,0
|
|
20230615,172200,425708060,9200,9200,9200,9200,0
|
|
20230615,172100,425708060,9200,9200,9200,9200,0
|
|
20230615,172000,425708060,9200,9200,9200,9200,0
|
|
20230615,171900,425708060,9200,9200,9200,9200,0
|
|
20230615,171800,425708060,9200,9200,9200,9200,0
|
|
20230615,171700,425708060,9200,9200,9200,9200,0
|
|
20230615,171600,425708060,9200,9200,9200,9200,0
|
|
20230615,171500,425708060,9200,9200,9200,9200,0
|
|
20230615,171400,425708060,9200,9200,9200,9200,0
|
|
20230615,171300,425708060,9200,9200,9200,9200,0
|
|
20230615,171200,425708060,9200,9200,9200,9200,0
|
|
20230615,171100,425708060,9200,9200,9200,9200,0
|
|
20230615,171000,425708060,9200,9200,9200,9200,0
|
|
20230615,170900,425708060,9200,9200,9200,9200,0
|
|
20230615,170800,425708060,9200,9200,9200,9200,0
|
|
20230615,170700,425708060,9200,9200,9200,9200,0
|
|
20230615,170600,425708060,9200,9200,9200,9200,0
|
|
20230615,170500,425708060,9200,9200,9200,9200,0
|
|
20230615,170400,425708060,9200,9200,9200,9200,589
|
|
20230615,170300,425708060,9200,9200,9200,9200,0
|
|
20230615,170200,425708060,9200,9200,9200,9200,0
|
|
20230615,170100,425708060,9200,9200,9200,9200,0
|
|
20230615,170000,425708060,9200,9200,9200,9200,0
|
|
20230615,165900,425708060,9200,9200,9200,9200,0
|
|
20230615,165800,425708060,9200,9200,9200,9200,0
|
|
20230615,165700,425708060,9200,9200,9200,9200,0
|
|
20230615,165600,425708060,9200,9200,9200,9200,0
|
|
20230615,165500,425708060,9200,9200,9200,9200,0
|
|
20230615,165400,425708060,9200,9200,9200,9200,0
|
|
20230615,165300,425708060,9200,9200,9200,9200,0
|
|
20230615,165200,425708060,9200,9200,9200,9200,0
|
|
20230615,165100,425708060,9200,9200,9200,9200,0
|
|
20230615,165000,425708060,9200,9200,9200,9200,0
|
|
20230615,164900,425708060,9200,9200,9200,9200,0
|
|
20230615,164800,425708060,9200,9200,9200,9200,0
|
|
20230615,164700,425708060,9200,9200,9200,9200,0
|
|
20230615,164600,425708060,9200,9200,9200,9200,0
|
|
20230615,164500,425708060,9200,9200,9200,9200,0
|
|
20230615,164400,425708060,9200,9200,9200,9200,0
|
|
20230615,164300,425708060,9200,9200,9200,9200,0
|
|
20230615,164200,425708060,9200,9200,9200,9200,0
|
|
20230615,164100,425708060,9200,9200,9200,9200,0
|
|
20230615,164000,425708060,9200,9200,9200,9200,0
|
|
20230615,163900,425708060,9200,9200,9200,9200,0
|
|
20230615,163800,425708060,9200,9200,9200,9200,0
|
|
20230615,163700,425708060,9200,9200,9200,9200,0
|
|
20230615,163600,425708060,9200,9200,9200,9200,0
|
|
20230615,163500,425708060,9200,9200,9200,9200,0
|
|
20230615,163400,425708060,9200,9200,9200,9200,589
|
|
20230615,163300,425708060,9200,9200,9200,9200,0
|
|
20230615,163200,425708060,9200,9200,9200,9200,0
|
|
20230615,163100,425708060,9200,9200,9200,9200,0
|
|
20230615,163000,425708060,9200,9200,9200,9200,0
|
|
20230615,162900,425708060,9200,9200,9200,9200,0
|
|
20230615,162800,425708060,9200,9200,9200,9200,0
|
|
20230615,162700,425708060,9200,9200,9200,9200,0
|
|
20230615,162600,425708060,9200,9200,9200,9200,0
|
|
20230615,162500,425708060,9200,9200,9200,9200,0
|
|
20230615,162400,425708060,9200,9200,9200,9200,0
|
|
20230615,162300,425708060,9200,9200,9200,9200,0
|
|
20230615,162200,425708060,9200,9200,9200,9200,0
|
|
20230615,162100,425708060,9200,9200,9200,9200,0
|
|
20230615,162000,425708060,9200,9200,9200,9200,0
|
|
20230615,161900,425708060,9200,9200,9200,9200,0
|
|
20230615,161800,425708060,9200,9200,9200,9200,0
|
|
20230615,161700,425708060,9200,9200,9200,9200,0
|
|
20230615,161600,425708060,9200,9200,9200,9200,0
|
|
20230615,161500,425708060,9200,9200,9200,9200,0
|
|
20230615,161400,425708060,9200,9200,9200,9200,0
|
|
20230615,161300,425708060,9200,9200,9200,9200,0
|
|
20230615,161200,425708060,9200,9200,9200,9200,0
|
|
20230615,161100,425708060,9200,9200,9200,9200,0
|
|
20230615,161000,425708060,9200,9200,9200,9200,0
|
|
20230615,160900,425708060,9200,9200,9200,9200,0
|
|
20230615,160800,425708060,9200,9200,9200,9200,0
|
|
20230615,160700,425708060,9200,9200,9200,9200,0
|
|
20230615,160600,425708060,9200,9200,9200,9200,0
|
|
20230615,160500,425708060,9200,9200,9200,9200,0
|
|
20230615,160400,425708060,9200,9200,9200,9200,589
|
|
20230615,160300,425708060,9200,9200,9200,9200,0
|
|
20230615,160200,425708060,9200,9200,9200,9200,0
|
|
20230615,160100,425708060,9200,9200,9200,9200,0
|
|
20230615,160000,425708060,9200,9200,9200,9200,0
|
|
20230615,155900,425708060,9200,9200,9200,9200,0
|
|
20230615,155800,425708060,9200,9200,9200,9200,0
|
|
20230615,155700,425708060,9200,9200,9200,9200,0
|
|
20230615,155600,425708060,9200,9200,9200,9200,0
|
|
20230615,155500,425708060,9200,9200,9200,9200,0
|
|
20230615,155400,425708060,9200,9200,9200,9200,0
|
|
20230615,155300,425708060,9200,9200,9200,9200,0
|
|
20230615,155200,425708060,9200,9200,9200,9200,0
|
|
20230615,155100,425708060,9200,9200,9200,9200,0
|
|
20230615,155000,425708060,9200,9200,9200,9200,0
|
|
20230615,154900,425708060,9200,9200,9200,9200,0
|
|
20230615,154800,425708060,9200,9200,9200,9200,0
|
|
20230615,154700,425708060,9200,9200,9200,9200,0
|
|
20230615,154600,425708060,9200,9200,9200,9200,0
|
|
20230615,154500,425708060,9200,9200,9200,9200,0
|
|
20230615,154400,425708060,9200,9200,9200,9200,0
|
|
20230615,154300,425708060,9200,9200,9200,9200,0
|
|
20230615,154200,425708060,9200,9200,9200,9200,0
|
|
20230615,154100,425708060,9200,9200,9200,9200,0
|
|
20230615,154000,425708060,9200,9200,9200,9200,0
|
|
20230615,153900,425708060,9200,9200,9200,9200,0
|
|
20230615,153800,425708060,9200,9200,9200,9200,0
|
|
20230615,153700,425708060,9200,9200,9200,9200,0
|
|
20230615,153600,425708060,9200,9200,9200,9200,0
|
|
20230615,153500,425708060,9200,9200,9200,9200,0
|
|
20230615,153400,425708060,9200,9200,9200,9200,589
|
|
20230615,153300,425708060,9200,9200,9200,9200,0
|
|
20230615,153200,425708060,9200,9200,9200,9200,0
|
|
20230615,153100,425708060,9200,9200,9200,9200,0
|
|
20230615,153000,425708060,9200,9200,9200,9200,589
|
|
20230615,152900,420289260,9200,9200,9200,9200,0
|
|
20230615,152800,420289260,9200,9200,9200,9200,0
|
|
20230615,152700,420289260,9200,9200,9200,9200,0
|
|
20230615,152600,420289260,9200,9200,9200,9200,0
|
|
20230615,152500,420289260,9200,9200,9200,9200,0
|
|
20230615,152400,420289260,9200,9200,9200,9200,0
|
|
20230615,152300,420289260,9200,9200,9200,9200,0
|
|
20230615,152200,420289260,9200,9200,9200,9200,0
|
|
20230615,152100,420289260,9200,9200,9200,9200,0
|
|
20230615,152000,420289260,9200,9200,9200,9200,0
|
|
20230615,151900,420289260,9200,9200,9200,9200,504
|
|
20230615,151800,415652460,9190,9190,9190,9190,0
|
|
20230615,151700,415652460,9190,9190,9190,9190,0
|
|
20230615,151600,415652460,9190,9190,9190,9190,0
|
|
20230615,151500,415652460,9190,9190,9190,9190,891
|
|
20230615,151400,407464170,9190,9190,9190,9190,100
|
|
20230615,151300,406545170,9200,9200,9200,9200,1
|
|
20230615,151200,406535970,9190,9190,9190,9190,274
|
|
20230615,151100,404017910,9190,9190,9190,9190,8
|
|
20230615,151000,403944390,9200,9200,9200,9200,0
|
|
20230615,150900,403944390,9200,9200,9200,9200,0
|
|
20230615,150800,403944390,9200,9200,9200,9200,0
|
|
20230615,150700,403944390,9200,9190,9200,9190,12
|
|
20230615,150600,403834090,9190,9190,9190,9190,0
|
|
20230615,150500,403834090,9190,9180,9190,9180,221
|
|
20230615,150400,401803110,9200,9200,9200,9200,0
|
|
20230615,150300,401803110,9200,9200,9200,9200,3
|
|
20230615,150200,401775510,9180,9190,9190,9180,230
|
|
20230615,150100,399663660,9190,9190,9190,9190,487
|
|
20230615,150000,395188130,9190,9190,9190,9190,2
|
|
20230615,145900,395169750,9190,9190,9190,9190,230
|
|
20230615,145800,393056050,9190,9190,9190,9190,0
|
|
20230615,145700,393056050,9190,9190,9190,9190,0
|
|
20230615,145600,393056050,9190,9190,9190,9190,1
|
|
20230615,145500,393046860,9210,9210,9210,9210,0
|
|
20230615,145400,393046860,9210,9210,9210,9210,1
|
|
20230615,145300,393037650,9190,9200,9200,9190,230
|
|
20230615,145200,390921910,9200,9200,9200,9200,0
|
|
20230615,145100,390921910,9200,9200,9200,9200,0
|
|
20230615,145000,390921910,9200,9190,9200,9180,570
|
|
20230615,144900,385682450,9190,9190,9190,9190,207
|
|
20230615,144800,383780120,9190,9190,9190,9190,23
|
|
20230615,144700,383568750,9180,9180,9180,9180,10
|
|
20230615,144600,383476950,9200,9200,9200,9200,50
|
|
20230615,144500,383016950,9200,9200,9200,9200,1901
|
|
20230615,144400,365527750,9200,9180,9200,9180,239
|
|
20230615,144300,363333550,9180,9190,9190,9180,463
|
|
20230615,144200,359080980,9190,9190,9190,9190,0
|
|
20230615,144100,359080980,9190,9190,9190,9190,230
|
|
20230615,144000,356967280,9190,9190,9190,9190,0
|
|
20230615,143900,356967280,9190,9190,9190,9190,0
|
|
20230615,143800,356967280,9190,9190,9190,9190,230
|
|
20230615,143700,354853580,9190,9190,9190,9190,0
|
|
20230615,143600,354853580,9190,9190,9190,9190,0
|
|
20230615,143500,354853580,9190,9190,9190,9190,364
|
|
20230615,143400,351508420,9200,9200,9200,9200,2
|
|
20230615,143300,351490020,9210,9200,9210,9200,32
|
|
20230615,143200,351195600,9200,9190,9200,9190,405
|
|
20230615,143100,347471900,9200,9200,9200,9200,0
|
|
20230615,143000,347471900,9200,9200,9200,9200,0
|
|
20230615,142900,347471900,9200,9200,9200,9200,55
|
|
20230615,142800,346965900,9210,9210,9210,9210,0
|
|
20230615,142700,346965900,9210,9200,9210,9200,86
|
|
20230615,142600,346174690,9220,9220,9220,9220,0
|
|
20230615,142500,346174690,9220,9220,9220,9220,3
|
|
20230615,142400,346147030,9200,9220,9220,9200,15
|
|
20230615,142300,346008930,9220,9190,9220,9190,346
|
|
20230615,142200,342827990,9190,9200,9200,9190,8
|
|
20230615,142100,342754460,9200,9200,9200,9200,2
|
|
20230615,142000,342736060,9190,9200,9200,9190,134
|
|
20230615,141900,341503320,9210,9210,9210,9210,5
|
|
20230615,141800,341457270,9220,9220,9220,9220,0
|
|
20230615,141700,341457270,9220,9210,9220,9200,241
|
|
20230615,141600,339239990,9210,9210,9210,9210,120
|
|
20230615,141500,338134790,9210,9210,9210,9210,3
|
|
20230615,141400,338107160,9230,9230,9230,9230,0
|
|
20230615,141300,338107160,9230,9230,9230,9230,1
|
|
20230615,141200,338097930,9230,9220,9230,9220,3
|
|
20230615,141100,338070260,9220,9210,9220,9200,1314
|
|
20230615,141000,325960610,9200,9200,9200,9200,0
|
|
20230615,140900,325960610,9200,9180,9200,9180,438
|
|
20230615,140800,321933260,9180,9180,9180,9180,230
|
|
20230615,140700,319821860,9180,9180,9180,9180,0
|
|
20230615,140600,319821860,9180,9180,9180,9180,0
|
|
20230615,140500,319821860,9180,9180,9180,9180,230
|
|
20230615,140400,317710460,9190,9190,9190,9190,1
|
|
20230615,140300,317701270,9180,9180,9180,9180,0
|
|
20230615,140200,317701270,9180,9180,9180,9180,230
|
|
20230615,140100,315589870,9190,9190,9190,9190,0
|
|
20230615,140000,315589870,9190,9190,9190,9190,0
|
|
20230615,135900,315589870,9190,9180,9190,9180,232
|
|
20230615,135800,313460090,9190,9190,9190,9190,5
|
|
20230615,135700,313414140,9190,9190,9190,9190,0
|
|
20230615,135600,313414140,9190,9190,9190,9190,9
|
|
20230615,135500,313331430,9200,9200,9200,9200,6
|
|
20230615,135400,313276230,9200,9200,9200,9200,0
|
|
20230615,135300,313276230,9200,9190,9200,9180,232
|
|
20230615,135200,311145450,9190,9190,9190,9190,0
|
|
20230615,135100,311145450,9190,9190,9190,9190,150
|
|
20230615,135000,309766950,9180,9180,9180,9180,230
|
|
20230615,134900,307655550,9190,9190,9190,9190,0
|
|
20230615,134800,307655550,9190,9190,9190,9190,0
|
|
20230615,134700,307655550,9190,9190,9190,9190,80
|
|
20230615,134600,306920350,9200,9200,9200,9200,6
|
|
20230615,134500,306865150,9190,9190,9190,9190,0
|
|
20230615,134400,306865150,9190,9190,9190,9190,230
|
|
20230615,134300,304751450,9200,9200,9200,9200,1
|
|
20230615,134200,304742250,9180,9180,9180,9180,0
|
|
20230615,134100,304742250,9180,9190,9190,9180,230
|
|
20230615,134000,302630840,9180,9180,9180,9180,0
|
|
20230615,133900,302630840,9180,9180,9180,9180,0
|
|
20230615,133800,302630840,9180,9180,9180,9180,230
|
|
20230615,133700,300519440,9180,9180,9180,9180,0
|
|
20230615,133600,300519440,9180,9180,9180,9180,0
|
|
20230615,133500,300519440,9180,9180,9180,9180,230
|
|
20230615,133400,298408040,9170,9170,9170,9170,0
|
|
20230615,133300,298408040,9170,9170,9170,9170,0
|
|
20230615,133200,298408040,9170,9180,9200,9170,1377
|
|
20230615,133100,285769550,9190,9190,9190,9190,773
|
|
20230615,133000,278665680,9210,9210,9210,9210,0
|
|
20230615,132900,278665680,9210,9210,9210,9210,0
|
|
20230615,132800,278665680,9210,9210,9210,9210,0
|
|
20230615,132700,278665680,9210,9210,9210,9210,0
|
|
20230615,132600,278665680,9210,9190,9210,9190,231
|
|
20230615,132500,276542770,9200,9200,9200,9200,231
|
|
20230615,132400,274417570,9210,9210,9210,9210,0
|
|
20230615,132300,274417570,9210,9210,9210,9210,0
|
|
20230615,132200,274417570,9210,9210,9210,9210,3
|
|
20230615,132100,274389940,9210,9210,9210,9210,12
|
|
20230615,132000,274279420,9210,9210,9210,9200,275
|
|
20230615,131900,271749380,9210,9210,9210,9210,2
|
|
20230615,131800,271730960,9200,9200,9200,9200,229
|
|
20230615,131700,269624160,9200,9200,9200,9200,1
|
|
20230615,131600,269614960,9210,9210,9210,9210,0
|
|
20230615,131500,269614960,9210,9210,9210,9210,0
|
|
20230615,131400,269614960,9210,9190,9210,9180,285
|
|
20230615,131300,266994940,9190,9190,9190,9190,0
|
|
20230615,131200,266994940,9190,9190,9190,9190,0
|
|
20230615,131100,266994940,9190,9190,9190,9190,385
|
|
20230615,131000,263456790,9180,9180,9180,9180,0
|
|
20230615,130900,263456790,9180,9180,9180,9180,0
|
|
20230615,130800,263456790,9180,9190,9190,9180,230
|
|
20230615,130700,261345320,9190,9190,9190,9190,0
|
|
20230615,130600,261345320,9190,9190,9190,9190,2
|
|
20230615,130500,261326940,9190,9200,9200,9190,228
|
|
20230615,130400,259231560,9200,9200,9200,9200,4
|
|
20230615,130300,259194760,9200,9200,9200,9200,50
|
|
20230615,130200,258734760,9190,9190,9190,9190,339
|
|
20230615,130100,255619350,9200,9200,9200,9200,0
|
|
20230615,130000,255619350,9200,9200,9200,9200,371
|
|
20230615,125900,252206150,9180,9190,9190,9180,231
|
|
20230615,125800,250085370,9180,9180,9180,9180,0
|
|
20230615,125700,250085370,9180,9180,9180,9180,0
|
|
20230615,125600,250085370,9180,9190,9190,9180,231
|
|
20230615,125500,247964770,9180,9180,9180,9180,0
|
|
20230615,125400,247964770,9180,9180,9180,9180,0
|
|
20230615,125300,247964770,9180,9190,9190,9180,1031
|
|
20230615,125200,238497880,9200,9200,9200,9200,0
|
|
20230615,125100,238497880,9200,9200,9200,9200,0
|
|
20230615,125000,238497880,9200,9210,9210,9200,13
|
|
20230615,124900,238378260,9200,9190,9200,9190,89
|
|
20230615,124800,237559580,9190,9190,9190,9190,100
|
|
20230615,124700,236640580,9190,9190,9190,9190,119
|
|
20230615,124600,235546970,9200,9200,9200,9200,0
|
|
20230615,124500,235546970,9200,9200,9200,9200,200
|
|
20230615,124400,233706970,9190,9190,9190,9190,231
|
|
20230615,124300,231584080,9200,9200,9200,9200,0
|
|
20230615,124200,231584080,9200,9200,9200,9200,4
|
|
20230615,124100,231547280,9180,9190,9190,9180,231
|
|
20230615,124000,229426690,9180,9180,9180,9180,0
|
|
20230615,123900,229426690,9180,9180,9180,9180,0
|
|
20230615,123800,229426690,9180,9190,9190,9180,67
|
|
20230615,123700,228811130,9210,9210,9210,9210,0
|
|
20230615,123600,228811130,9210,9210,9210,9210,3
|
|
20230615,123500,228783500,9210,9190,9210,9180,308
|
|
20230615,123400,225955500,9180,9180,9180,9180,0
|
|
20230615,123300,225955500,9180,9180,9180,9180,0
|
|
20230615,123200,225955500,9180,9180,9180,9180,231
|
|
20230615,123100,223834920,9180,9180,9180,9180,0
|
|
20230615,123000,223834920,9180,9180,9180,9180,0
|
|
20230615,122900,223834920,9180,9190,9190,9180,231
|
|
20230615,122800,221713610,9180,9180,9180,9180,0
|
|
20230615,122700,221713610,9180,9180,9180,9180,0
|
|
20230615,122600,221713610,9180,9180,9180,9180,231
|
|
20230615,122500,219593030,9180,9180,9180,9180,0
|
|
20230615,122400,219593030,9180,9180,9180,9180,5
|
|
20230615,122300,219547130,9180,9180,9180,9180,449
|
|
20230615,122200,215425310,9180,9190,9190,9180,2040
|
|
20230615,122100,196695340,9190,9190,9190,9190,0
|
|
20230615,122000,196695340,9190,9200,9200,9190,255
|
|
20230615,121900,194349530,9190,9190,9190,9190,0
|
|
20230615,121800,194349530,9190,9200,9200,9190,1000
|
|
20230615,121700,185159470,9200,9200,9210,9200,637
|
|
20230615,121600,179299010,9210,9210,9210,9210,0
|
|
20230615,121500,179299010,9210,9210,9210,9210,100
|
|
20230615,121400,178378010,9200,9200,9200,9200,231
|
|
20230615,121300,176252810,9210,9210,9210,9210,15
|
|
20230615,121200,176114660,9200,9200,9200,9200,0
|
|
20230615,121100,176114660,9200,9210,9210,9200,78
|
|
20230615,121000,175397000,9220,9220,9220,9220,0
|
|
20230615,120900,175397000,9220,9210,9220,9210,51
|
|
20230615,120800,174927270,9210,9200,9210,9200,233
|
|
20230615,120700,172783650,9210,9210,9210,9210,4
|
|
20230615,120600,172746810,9200,9200,9200,9200,0
|
|
20230615,120500,172746810,9200,9200,9200,9200,231
|
|
20230615,120400,170621610,9210,9210,9210,9210,3
|
|
20230615,120300,170593980,9210,9210,9210,9210,3
|
|
20230615,120200,170566350,9200,9200,9200,9200,231
|
|
20230615,120100,168441150,9210,9210,9210,9210,0
|
|
20230615,120000,168441150,9210,9210,9210,9210,22
|
|
20230615,115900,168238530,9190,9200,9200,9190,231
|
|
20230615,115800,166113380,9200,9200,9200,9200,0
|
|
20230615,115700,166113380,9200,9200,9200,9200,99
|
|
20230615,115600,165202580,9200,9200,9200,9200,231
|
|
20230615,115500,163077380,9210,9210,9210,9210,1
|
|
20230615,115400,163068170,9200,9200,9200,9200,0
|
|
20230615,115300,163068170,9200,9200,9200,9200,231
|
|
20230615,115200,160942970,9210,9210,9210,9210,0
|
|
20230615,115100,160942970,9210,9210,9210,9210,20
|
|
20230615,115000,160758770,9210,9200,9210,9200,232
|
|
20230615,114900,158624360,9210,9210,9210,9210,0
|
|
20230615,114800,158624360,9210,9200,9210,9200,208
|
|
20230615,114700,156710670,9200,9200,9200,9200,32
|
|
20230615,114600,156416270,9210,9210,9210,9210,0
|
|
20230615,114500,156416270,9210,9210,9210,9210,0
|
|
20230615,114400,156416270,9210,9200,9210,9200,241
|
|
20230615,114300,154198970,9200,9200,9200,9200,0
|
|
20230615,114200,154198970,9200,9200,9200,9200,0
|
|
20230615,114100,154198970,9200,9200,9200,9200,231
|
|
20230615,114000,152073770,9200,9210,9210,9200,20
|
|
20230615,113900,151889670,9200,9200,9200,9200,0
|
|
20230615,113800,151889670,9200,9200,9200,9200,315
|
|
20230615,113700,148991670,9200,9200,9200,9200,0
|
|
20230615,113600,148991670,9200,9200,9200,9200,0
|
|
20230615,113500,148991670,9200,9210,9210,9200,231
|
|
20230615,113400,146865540,9210,9210,9210,9210,3
|
|
20230615,113300,146837910,9210,9210,9210,9210,100
|
|
20230615,113200,145916910,9220,9220,9220,9210,377
|
|
20230615,113100,142444130,9230,9220,9230,9220,88
|
|
20230615,113000,141632730,9220,9220,9220,9220,231
|
|
20230615,112900,139502910,9210,9210,9210,9210,140
|
|
20230615,112800,138213510,9230,9230,9230,9230,2
|
|
20230615,112700,138195050,9230,9230,9230,9230,0
|
|
20230615,112600,138195050,9230,9230,9230,9230,51
|
|
20230615,112500,137724320,9240,9240,9240,9240,0
|
|
20230615,112400,137724320,9240,9240,9240,9240,1
|
|
20230615,112300,137715080,9190,9190,9190,9190,231
|
|
20230615,112200,135592190,9190,9190,9190,9190,0
|
|
20230615,112100,135592190,9190,9190,9190,9190,0
|
|
20230615,112000,135592190,9190,9200,9200,9190,231
|
|
20230615,111900,133468150,9190,9190,9190,9190,0
|
|
20230615,111800,133468150,9190,9190,9190,9190,0
|
|
20230615,111700,133468150,9190,9200,9240,9190,269
|
|
20230615,111600,130995540,9200,9200,9200,9200,0
|
|
20230615,111500,130995540,9200,9200,9200,9200,5
|
|
20230615,111400,130949540,9200,9210,9210,9200,303
|
|
20230615,111300,128160900,9210,9210,9210,9210,0
|
|
20230615,111200,128160900,9210,9210,9210,9210,100
|
|
20230615,111100,127239900,9200,9210,9210,9200,231
|
|
20230615,111000,125113700,9200,9220,9220,9200,2000
|
|
20230615,110900,106699640,9220,9220,9220,9220,0
|
|
20230615,110800,106699640,9220,9220,9220,9220,231
|
|
20230615,110700,104569820,9220,9220,9220,9220,0
|
|
20230615,110600,104569820,9220,9220,9220,9220,0
|
|
20230615,110500,104569820,9220,9230,9230,9220,1503
|
|
20230615,110400,90702830,9230,9240,9240,9230,39
|
|
20230615,110300,90342540,9240,9240,9240,9240,15
|
|
20230615,110200,90203940,9240,9250,9250,9240,889
|
|
20230615,110100,81987700,9250,9250,9250,9250,0
|
|
20230615,110000,81987700,9250,9250,9250,9250,0
|
|
20230615,105900,81987700,9250,9250,9250,9250,1
|
|
20230615,105800,81978450,9250,9250,9250,9250,10
|
|
20230615,105700,81885950,9250,9250,9250,9250,41
|
|
20230615,105600,81506700,9250,9250,9250,9250,60
|
|
20230615,105500,80951700,9250,9250,9250,9250,0
|
|
20230615,105400,80951700,9250,9250,9250,9250,0
|
|
20230615,105300,80951700,9250,9250,9250,9250,0
|
|
20230615,105200,80951700,9250,9250,9250,9250,0
|
|
20230615,105100,80951700,9250,9250,9250,9250,251
|
|
20230615,105000,78629950,9240,9240,9240,9240,0
|
|
20230615,104900,78629950,9240,9240,9240,9240,0
|
|
20230615,104800,78629950,9240,9240,9240,9240,0
|
|
20230615,104700,78629950,9240,9240,9240,9240,0
|
|
20230615,104600,78629950,9240,9250,9250,9240,378
|
|
20230615,104500,75135100,9250,9260,9260,9250,700
|
|
20230615,104400,68658100,9290,9290,9290,9290,0
|
|
20230615,104300,68658100,9290,9290,9290,9290,1
|
|
20230615,104200,68648810,9270,9270,9270,9270,40
|
|
20230615,104100,68278010,9270,9270,9270,9270,0
|
|
20230615,104000,68278010,9270,9270,9270,9270,0
|
|
20230615,103900,68278010,9270,9270,9270,9270,0
|
|
20230615,103800,68278010,9270,9270,9270,9270,23
|
|
20230615,103700,68064800,9290,9290,9290,9290,0
|
|
20230615,103600,68064800,9290,9290,9290,9290,0
|
|
20230615,103500,68064800,9290,9290,9290,9290,1
|
|
20230615,103400,68055510,9260,9260,9260,9260,0
|
|
20230615,103300,68055510,9260,9260,9260,9260,0
|
|
20230615,103200,68055510,9260,9260,9260,9260,0
|
|
20230615,103100,68055510,9260,9290,9290,9260,51
|
|
20230615,103000,67583220,9270,9270,9270,9270,2
|
|
20230615,102900,67564680,9270,9270,9270,9270,0
|
|
20230615,102800,67564680,9270,9270,9270,9270,0
|
|
20230615,102700,67564680,9270,9270,9270,9270,0
|
|
20230615,102600,67564680,9270,9270,9270,9270,0
|
|
20230615,102500,67564680,9270,9270,9270,9270,0
|
|
20230615,102400,67564680,9270,9270,9270,9270,0
|
|
20230615,102300,67564680,9270,9270,9270,9270,0
|
|
20230615,102200,67564680,9270,9270,9270,9270,0
|
|
20230615,102100,67564680,9270,9270,9270,9270,100
|
|
20230615,102000,66637680,9270,9270,9270,9270,11
|
|
20230615,101900,66535710,9270,9270,9270,9270,0
|
|
20230615,101800,66535710,9270,9270,9270,9270,280
|
|
20230615,101700,63940110,9290,9290,9290,9290,952
|
|
20230615,101600,55096030,9310,9310,9310,9310,10
|
|
20230615,101500,55002930,9300,9300,9300,9300,1
|
|
20230615,101400,54993630,9310,9310,9310,9310,2
|
|
20230615,101300,54975010,9310,9310,9310,9310,0
|
|
20230615,101200,54975010,9310,9310,9310,9310,100
|
|
20230615,101100,54044010,9290,9290,9290,9290,0
|
|
20230615,101000,54044010,9290,9290,9290,9290,430
|
|
20230615,100900,50049310,9290,9290,9290,9290,0
|
|
20230615,100800,50049310,9290,9290,9290,9290,0
|
|
20230615,100700,50049310,9290,9290,9290,9290,0
|
|
20230615,100600,50049310,9290,9290,9290,9290,100
|
|
20230615,100500,49120310,9270,9270,9270,9270,0
|
|
20230615,100400,49120310,9270,9270,9270,9270,89
|
|
20230615,100300,48295280,9270,9270,9270,9270,0
|
|
20230615,100200,48295280,9270,9270,9270,9270,49
|
|
20230615,100100,47841050,9270,9270,9270,9270,200
|
|
20230615,100000,45987050,9270,9270,9290,9270,331
|
|
20230615,095900,42918660,9290,9290,9290,9290,500
|
|
20230615,095800,38273660,9290,9260,9290,9260,542
|
|
20230615,095700,33239740,9300,9260,9300,9260,398
|
|
20230615,095600,29540980,9260,9270,9300,9260,225
|
|
20230615,095500,27452170,9260,9260,9260,9260,136
|
|
20230615,095400,26192810,9260,9260,9260,9260,15
|
|
20230615,095300,26053910,9270,9270,9270,9270,100
|
|
20230615,095200,25126910,9270,9270,9270,9270,5
|
|
20230615,095100,25080560,9260,9260,9260,9260,98
|
|
20230615,095000,24173080,9270,9270,9270,9270,0
|
|
20230615,094900,24173080,9270,9270,9270,9270,224
|
|
20230615,094800,22096600,9270,9270,9270,9270,267
|
|
20230615,094700,19621510,9270,9270,9270,9270,0
|
|
20230615,094600,19621510,9270,9270,9270,9270,0
|
|
20230615,094500,19621510,9270,9290,9290,9270,922
|
|
20230615,094400,11070470,9310,9310,9310,9310,0
|
|
20230615,094300,11070470,9310,9310,9310,9310,1
|
|
20230615,094200,11061160,9290,9290,9290,9290,20
|
|
20230615,094100,10875360,9290,9290,9290,9290,0
|
|
20230615,094000,10875360,9290,9290,9290,9290,101
|
|
20230615,093900,9937070,9290,9290,9290,9290,73
|
|
20230615,093800,9258900,9290,9290,9290,9290,6
|
|
20230615,093700,9203160,9320,9320,9320,9320,0
|
|
20230615,093600,9203160,9320,9320,9320,9320,0
|
|
20230615,093500,9203160,9320,9320,9320,9320,0
|
|
20230615,093400,9203160,9320,9320,9320,9320,0
|
|
20230615,093300,9203160,9320,9320,9320,9320,0
|
|
20230615,093200,9203160,9320,9320,9320,9320,102
|
|
20230615,093100,8252520,9320,9300,9320,9300,13
|
|
20230615,093000,8131560,9310,9310,9310,9310,112
|
|
20230615,092900,7088840,9300,9300,9300,9300,17
|
|
20230615,092800,6930740,9300,9300,9300,9300,0
|
|
20230615,092700,6930740,9300,9300,9300,9300,0
|
|
20230615,092600,6930740,9300,9300,9300,9300,51
|
|
20230615,092500,6456440,9310,9310,9310,9310,0
|
|
20230615,092400,6456440,9310,9310,9310,9310,6
|
|
20230615,092300,6400580,9300,9300,9300,9300,60
|
|
20230615,092200,5842580,9300,9300,9300,9300,0
|
|
20230615,092100,5842580,9300,9300,9300,9300,0
|
|
20230615,092000,5842580,9300,9300,9300,9300,0
|
|
20230615,091900,5842580,9300,9300,9300,9300,0
|
|
20230615,091800,5842580,9300,9300,9300,9300,60
|
|
20230615,091700,5284580,9290,9290,9290,9290,50
|
|
20230615,091600,4820080,9290,9290,9290,9290,100
|
|
20230615,091500,3891080,9290,9290,9290,9290,50
|
|
20230615,091400,3426580,9290,9290,9290,9290,0
|
|
20230615,091300,3426580,9290,9290,9290,9290,0
|
|
20230615,091200,3426580,9290,9290,9290,9290,0
|
|
20230615,091100,3426580,9290,9290,9290,9290,0
|
|
20230615,091000,3426580,9290,9290,9290,9290,26
|
|
20230615,090900,3185040,9280,9280,9280,9280,106
|
|
20230615,090800,2201360,9280,9280,9280,9280,28
|
|
20230615,090700,1941520,9280,9280,9280,9280,51
|
|
20230615,090600,1468240,9280,9280,9280,9280,0
|
|
20230615,090500,1468240,9280,9280,9280,9280,0
|
|
20230615,090400,1468240,9280,9280,9280,9280,0
|
|
20230615,090300,1468240,9280,9280,9280,9280,0
|
|
20230615,090200,1468240,9280,9300,9300,9280,115
|
|
20230615,090100,399040,9280,9280,9280,9280,21
|
|
20230615,090000,204160,9280,9280,9280,9280,22
|