610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190700,355065750,9390,9390,9390,9390,427
|
|
20230620,190600,355065750,9390,9390,9390,9390,0
|
|
20230620,190500,355065750,9390,9390,9390,9390,0
|
|
20230620,190400,355065750,9390,9390,9390,9390,0
|
|
20230620,190300,355065750,9390,9390,9390,9390,0
|
|
20230620,190200,355065750,9390,9390,9390,9390,0
|
|
20230620,190100,355065750,9390,9390,9390,9390,0
|
|
20230620,190000,355065750,9390,9390,9390,9390,0
|
|
20230620,185900,355065750,9390,9390,9390,9390,0
|
|
20230620,185800,355065750,9390,9390,9390,9390,0
|
|
20230620,185700,355065750,9390,9390,9390,9390,0
|
|
20230620,185600,355065750,9390,9390,9390,9390,0
|
|
20230620,185500,355065750,9390,9390,9390,9390,0
|
|
20230620,185400,355065750,9390,9390,9390,9390,0
|
|
20230620,185300,355065750,9390,9390,9390,9390,0
|
|
20230620,185200,355065750,9390,9390,9390,9390,0
|
|
20230620,185100,355065750,9390,9390,9390,9390,0
|
|
20230620,185000,355065750,9390,9390,9390,9390,0
|
|
20230620,184900,355065750,9390,9390,9390,9390,0
|
|
20230620,184800,355065750,9390,9390,9390,9390,0
|
|
20230620,184700,355065750,9390,9390,9390,9390,0
|
|
20230620,184600,355065750,9390,9390,9390,9390,0
|
|
20230620,184500,355065750,9390,9390,9390,9390,0
|
|
20230620,184400,355065750,9390,9390,9390,9390,0
|
|
20230620,184300,355065750,9390,9390,9390,9390,0
|
|
20230620,184200,355065750,9390,9390,9390,9390,0
|
|
20230620,184100,355065750,9390,9390,9390,9390,0
|
|
20230620,184000,355065750,9390,9390,9390,9390,0
|
|
20230620,183900,355065750,9390,9390,9390,9390,0
|
|
20230620,183800,355065750,9390,9390,9390,9390,0
|
|
20230620,183700,355065750,9390,9390,9390,9390,427
|
|
20230620,183600,355065750,9390,9390,9390,9390,0
|
|
20230620,183500,355065750,9390,9390,9390,9390,0
|
|
20230620,183400,355065750,9390,9390,9390,9390,0
|
|
20230620,183300,355065750,9390,9390,9390,9390,0
|
|
20230620,183200,355065750,9390,9390,9390,9390,0
|
|
20230620,183100,355065750,9390,9390,9390,9390,0
|
|
20230620,183000,355065750,9390,9390,9390,9390,0
|
|
20230620,182900,355065750,9390,9390,9390,9390,0
|
|
20230620,182800,355065750,9390,9390,9390,9390,0
|
|
20230620,182700,355065750,9390,9390,9390,9390,0
|
|
20230620,182600,355065750,9390,9390,9390,9390,0
|
|
20230620,182500,355065750,9390,9390,9390,9390,0
|
|
20230620,182400,355065750,9390,9390,9390,9390,0
|
|
20230620,182300,355065750,9390,9390,9390,9390,0
|
|
20230620,182200,355065750,9390,9390,9390,9390,0
|
|
20230620,182100,355065750,9390,9390,9390,9390,0
|
|
20230620,182000,355065750,9390,9390,9390,9390,0
|
|
20230620,181900,355065750,9390,9390,9390,9390,0
|
|
20230620,181800,355065750,9390,9390,9390,9390,0
|
|
20230620,181700,355065750,9390,9390,9390,9390,0
|
|
20230620,181600,355065750,9390,9390,9390,9390,0
|
|
20230620,181500,355065750,9390,9390,9390,9390,0
|
|
20230620,181400,355065750,9390,9390,9390,9390,0
|
|
20230620,181300,355065750,9390,9390,9390,9390,0
|
|
20230620,181200,355065750,9390,9390,9390,9390,0
|
|
20230620,181100,355065750,9390,9390,9390,9390,0
|
|
20230620,181000,355065750,9390,9390,9390,9390,0
|
|
20230620,180900,355065750,9390,9390,9390,9390,0
|
|
20230620,180800,355065750,9390,9390,9390,9390,0
|
|
20230620,180700,355065750,9390,9390,9390,9390,427
|
|
20230620,180600,355065750,9390,9390,9390,9390,0
|
|
20230620,180500,355065750,9390,9390,9390,9390,0
|
|
20230620,180400,355065750,9390,9390,9390,9390,0
|
|
20230620,180300,355065750,9390,9390,9390,9390,0
|
|
20230620,180200,355065750,9390,9390,9390,9390,0
|
|
20230620,180100,355065750,9390,9390,9390,9390,0
|
|
20230620,180000,355065750,9390,9390,9390,9390,0
|
|
20230620,175900,355065750,9390,9390,9390,9390,0
|
|
20230620,175800,355065750,9390,9390,9390,9390,0
|
|
20230620,175700,355065750,9390,9390,9390,9390,0
|
|
20230620,175600,355065750,9390,9390,9390,9390,0
|
|
20230620,175500,355065750,9390,9390,9390,9390,0
|
|
20230620,175400,355065750,9390,9390,9390,9390,0
|
|
20230620,175300,355065750,9390,9390,9390,9390,0
|
|
20230620,175200,355065750,9390,9390,9390,9390,0
|
|
20230620,175100,355065750,9390,9390,9390,9390,0
|
|
20230620,175000,355065750,9390,9390,9390,9390,0
|
|
20230620,174900,355065750,9390,9390,9390,9390,0
|
|
20230620,174800,355065750,9390,9390,9390,9390,0
|
|
20230620,174700,355065750,9390,9390,9390,9390,0
|
|
20230620,174600,355065750,9390,9390,9390,9390,0
|
|
20230620,174500,355065750,9390,9390,9390,9390,0
|
|
20230620,174400,355065750,9390,9390,9390,9390,0
|
|
20230620,174300,355065750,9390,9390,9390,9390,0
|
|
20230620,174200,355065750,9390,9390,9390,9390,0
|
|
20230620,174100,355065750,9390,9390,9390,9390,0
|
|
20230620,174000,355065750,9390,9390,9390,9390,0
|
|
20230620,173900,355065750,9390,9390,9390,9390,0
|
|
20230620,173800,355065750,9390,9390,9390,9390,0
|
|
20230620,173700,355065750,9390,9390,9390,9390,427
|
|
20230620,173600,355065750,9390,9390,9390,9390,0
|
|
20230620,173500,355065750,9390,9390,9390,9390,0
|
|
20230620,173400,355065750,9390,9390,9390,9390,0
|
|
20230620,173300,355065750,9390,9390,9390,9390,0
|
|
20230620,173200,355065750,9390,9390,9390,9390,0
|
|
20230620,173100,355065750,9390,9390,9390,9390,0
|
|
20230620,173000,355065750,9390,9390,9390,9390,0
|
|
20230620,172900,355065750,9390,9390,9390,9390,0
|
|
20230620,172800,355065750,9390,9390,9390,9390,0
|
|
20230620,172700,355065750,9390,9390,9390,9390,0
|
|
20230620,172600,355065750,9390,9390,9390,9390,0
|
|
20230620,172500,355065750,9390,9390,9390,9390,0
|
|
20230620,172400,355065750,9390,9390,9390,9390,0
|
|
20230620,172300,355065750,9390,9390,9390,9390,0
|
|
20230620,172200,355065750,9390,9390,9390,9390,0
|
|
20230620,172100,355065750,9390,9390,9390,9390,0
|
|
20230620,172000,355065750,9390,9390,9390,9390,0
|
|
20230620,171900,355065750,9390,9390,9390,9390,0
|
|
20230620,171800,355065750,9390,9390,9390,9390,0
|
|
20230620,171700,355065750,9390,9390,9390,9390,0
|
|
20230620,171600,355065750,9390,9390,9390,9390,0
|
|
20230620,171500,355065750,9390,9390,9390,9390,0
|
|
20230620,171400,355065750,9390,9390,9390,9390,0
|
|
20230620,171300,355065750,9390,9390,9390,9390,0
|
|
20230620,171200,355065750,9390,9390,9390,9390,0
|
|
20230620,171100,355065750,9390,9390,9390,9390,0
|
|
20230620,171000,355065750,9390,9390,9390,9390,0
|
|
20230620,170900,355065750,9390,9390,9390,9390,0
|
|
20230620,170800,355065750,9390,9390,9390,9390,0
|
|
20230620,170700,355065750,9390,9390,9390,9390,427
|
|
20230620,170600,355065750,9390,9390,9390,9390,0
|
|
20230620,170500,355065750,9390,9390,9390,9390,0
|
|
20230620,170400,355065750,9390,9390,9390,9390,0
|
|
20230620,170300,355065750,9390,9390,9390,9390,0
|
|
20230620,170200,355065750,9390,9390,9390,9390,0
|
|
20230620,170100,355065750,9390,9390,9390,9390,0
|
|
20230620,170000,355065750,9390,9390,9390,9390,0
|
|
20230620,165900,355065750,9390,9390,9390,9390,0
|
|
20230620,165800,355065750,9390,9390,9390,9390,0
|
|
20230620,165700,355065750,9390,9390,9390,9390,0
|
|
20230620,165600,355065750,9390,9390,9390,9390,0
|
|
20230620,165500,355065750,9390,9390,9390,9390,0
|
|
20230620,165400,355065750,9390,9390,9390,9390,0
|
|
20230620,165300,355065750,9390,9390,9390,9390,0
|
|
20230620,165200,355065750,9390,9390,9390,9390,0
|
|
20230620,165100,355065750,9390,9390,9390,9390,0
|
|
20230620,165000,355065750,9390,9390,9390,9390,0
|
|
20230620,164900,355065750,9390,9390,9390,9390,0
|
|
20230620,164800,355065750,9390,9390,9390,9390,0
|
|
20230620,164700,355065750,9390,9390,9390,9390,0
|
|
20230620,164600,355065750,9390,9390,9390,9390,0
|
|
20230620,164500,355065750,9390,9390,9390,9390,0
|
|
20230620,164400,355065750,9390,9390,9390,9390,0
|
|
20230620,164300,355065750,9390,9390,9390,9390,0
|
|
20230620,164200,355065750,9390,9390,9390,9390,0
|
|
20230620,164100,355065750,9390,9390,9390,9390,0
|
|
20230620,164000,355065750,9390,9390,9390,9390,0
|
|
20230620,163900,355065750,9390,9390,9390,9390,0
|
|
20230620,163800,355065750,9390,9390,9390,9390,0
|
|
20230620,163700,355065750,9390,9390,9390,9390,427
|
|
20230620,163600,355065750,9390,9390,9390,9390,0
|
|
20230620,163500,355065750,9390,9390,9390,9390,0
|
|
20230620,163400,355065750,9390,9390,9390,9390,0
|
|
20230620,163300,355065750,9390,9390,9390,9390,0
|
|
20230620,163200,355065750,9390,9390,9390,9390,0
|
|
20230620,163100,355065750,9390,9390,9390,9390,0
|
|
20230620,163000,355065750,9390,9390,9390,9390,0
|
|
20230620,162900,355065750,9390,9390,9390,9390,0
|
|
20230620,162800,355065750,9390,9390,9390,9390,0
|
|
20230620,162700,355065750,9390,9390,9390,9390,0
|
|
20230620,162600,355065750,9390,9390,9390,9390,0
|
|
20230620,162500,355065750,9390,9390,9390,9390,0
|
|
20230620,162400,355065750,9390,9390,9390,9390,0
|
|
20230620,162300,355065750,9390,9390,9390,9390,0
|
|
20230620,162200,355065750,9390,9390,9390,9390,0
|
|
20230620,162100,355065750,9390,9390,9390,9390,0
|
|
20230620,162000,355065750,9390,9390,9390,9390,0
|
|
20230620,161900,355065750,9390,9390,9390,9390,0
|
|
20230620,161800,355065750,9390,9390,9390,9390,0
|
|
20230620,161700,355065750,9390,9390,9390,9390,0
|
|
20230620,161600,355065750,9390,9390,9390,9390,0
|
|
20230620,161500,355065750,9390,9390,9390,9390,0
|
|
20230620,161400,355065750,9390,9390,9390,9390,0
|
|
20230620,161300,355065750,9390,9390,9390,9390,0
|
|
20230620,161200,355065750,9390,9390,9390,9390,0
|
|
20230620,161100,355065750,9390,9390,9390,9390,0
|
|
20230620,161000,355065750,9390,9390,9390,9390,0
|
|
20230620,160900,355065750,9390,9390,9390,9390,0
|
|
20230620,160800,355065750,9390,9390,9390,9390,0
|
|
20230620,160700,355065750,9390,9390,9390,9390,427
|
|
20230620,160600,355065750,9390,9390,9390,9390,0
|
|
20230620,160500,355065750,9390,9390,9390,9390,0
|
|
20230620,160400,355065750,9390,9390,9390,9390,0
|
|
20230620,160300,355065750,9390,9390,9390,9390,0
|
|
20230620,160200,355065750,9390,9390,9390,9390,0
|
|
20230620,160100,355065750,9390,9390,9390,9390,0
|
|
20230620,160000,355065750,9390,9390,9390,9390,0
|
|
20230620,155900,355065750,9390,9390,9390,9390,0
|
|
20230620,155800,355065750,9390,9390,9390,9390,0
|
|
20230620,155700,355065750,9390,9390,9390,9390,0
|
|
20230620,155600,355065750,9390,9390,9390,9390,0
|
|
20230620,155500,355065750,9390,9390,9390,9390,0
|
|
20230620,155400,355065750,9390,9390,9390,9390,0
|
|
20230620,155300,355065750,9390,9390,9390,9390,0
|
|
20230620,155200,355065750,9390,9390,9390,9390,0
|
|
20230620,155100,355065750,9390,9390,9390,9390,0
|
|
20230620,155000,355065750,9390,9390,9390,9390,0
|
|
20230620,154900,355065750,9390,9390,9390,9390,0
|
|
20230620,154800,355065750,9390,9390,9390,9390,0
|
|
20230620,154700,355065750,9390,9390,9390,9390,0
|
|
20230620,154600,355065750,9390,9390,9390,9390,0
|
|
20230620,154500,355065750,9390,9390,9390,9390,0
|
|
20230620,154400,355065750,9390,9390,9390,9390,0
|
|
20230620,154300,355065750,9390,9390,9390,9390,0
|
|
20230620,154200,355065750,9390,9390,9390,9390,0
|
|
20230620,154100,355065750,9390,9390,9390,9390,0
|
|
20230620,154000,355065750,9390,9390,9390,9390,0
|
|
20230620,153900,355065750,9390,9390,9390,9390,0
|
|
20230620,153800,355065750,9390,9390,9390,9390,0
|
|
20230620,153700,355065750,9390,9390,9390,9390,427
|
|
20230620,153600,355065750,9390,9390,9390,9390,0
|
|
20230620,153500,355065750,9390,9390,9390,9390,0
|
|
20230620,153400,355065750,9390,9390,9390,9390,0
|
|
20230620,153300,355065750,9390,9390,9390,9390,0
|
|
20230620,153200,355065750,9390,9390,9390,9390,0
|
|
20230620,153100,355065750,9390,9390,9390,9390,0
|
|
20230620,153000,355065750,9390,9390,9390,9390,427
|
|
20230620,152900,351056220,9400,9400,9400,9400,0
|
|
20230620,152800,351056220,9400,9400,9400,9400,0
|
|
20230620,152700,351056220,9400,9400,9400,9400,0
|
|
20230620,152600,351056220,9400,9400,9400,9400,0
|
|
20230620,152500,351056220,9400,9400,9400,9400,0
|
|
20230620,152400,351056220,9400,9400,9400,9400,0
|
|
20230620,152300,351056220,9400,9400,9400,9400,0
|
|
20230620,152200,351056220,9400,9400,9400,9400,0
|
|
20230620,152100,351056220,9400,9400,9400,9400,0
|
|
20230620,152000,351056220,9400,9400,9400,9400,0
|
|
20230620,151900,351056220,9400,9390,9400,9390,584
|
|
20230620,151800,345567250,9390,9390,9390,9390,0
|
|
20230620,151700,345567250,9390,9380,9390,9380,217
|
|
20230620,151600,343531320,9380,9380,9380,9380,0
|
|
20230620,151500,343531320,9380,9380,9380,9380,0
|
|
20230620,151400,343531320,9380,9400,9400,9380,118
|
|
20230620,151300,342422140,9400,9400,9400,9400,0
|
|
20230620,151200,342422140,9400,9390,9400,9390,493
|
|
20230620,151100,337791270,9390,9390,9390,9390,0
|
|
20230620,151000,337791270,9390,9390,9390,9390,2
|
|
20230620,150900,337772490,9380,9380,9380,9380,101
|
|
20230620,150800,336825110,9380,9380,9380,9380,1
|
|
20230620,150700,336815730,9380,9380,9380,9380,500
|
|
20230620,150600,332125730,9380,9380,9380,9380,152
|
|
20230620,150500,330699970,9380,9380,9380,9380,2
|
|
20230620,150400,330681210,9370,9370,9370,9370,0
|
|
20230620,150300,330681210,9370,9370,9370,9370,300
|
|
20230620,150200,327870210,9370,9370,9370,9370,0
|
|
20230620,150100,327870210,9370,9370,9370,9370,0
|
|
20230620,150000,327870210,9370,9370,9370,9370,1
|
|
20230620,145900,327860840,9380,9380,9380,9380,0
|
|
20230620,145800,327860840,9380,9380,9380,9380,0
|
|
20230620,145700,327860840,9380,9380,9380,9380,2
|
|
20230620,145600,327842080,9380,9380,9380,9380,0
|
|
20230620,145500,327842080,9380,9380,9380,9380,179
|
|
20230620,145400,326163060,9380,9380,9380,9380,100
|
|
20230620,145300,325225060,9380,9380,9380,9380,110
|
|
20230620,145200,324193260,9380,9380,9380,9380,36
|
|
20230620,145100,323855580,9380,9380,9380,9380,0
|
|
20230620,145000,323855580,9380,9380,9380,9380,45
|
|
20230620,144900,323433480,9390,9390,9390,9390,0
|
|
20230620,144800,323433480,9390,9390,9390,9390,0
|
|
20230620,144700,323433480,9390,9390,9390,9390,0
|
|
20230620,144600,323433480,9390,9390,9390,9390,0
|
|
20230620,144500,323433480,9390,9390,9390,9390,0
|
|
20230620,144400,323433480,9390,9390,9390,9390,0
|
|
20230620,144300,323433480,9390,9390,9390,9390,0
|
|
20230620,144200,323433480,9390,9380,9390,9380,7
|
|
20230620,144100,323367810,9380,9380,9380,9380,0
|
|
20230620,144000,323367810,9380,9380,9380,9380,200
|
|
20230620,143900,321491810,9390,9390,9390,9390,0
|
|
20230620,143800,321491810,9390,9390,9390,9390,0
|
|
20230620,143700,321491810,9390,9390,9390,9390,0
|
|
20230620,143600,321491810,9390,9380,9390,9380,11
|
|
20230620,143500,321388570,9390,9390,9390,9390,1
|
|
20230620,143400,321379180,9390,9390,9390,9390,0
|
|
20230620,143300,321379180,9390,9390,9390,9390,106
|
|
20230620,143200,320383840,9390,9390,9390,9390,0
|
|
20230620,143100,320383840,9390,9390,9390,9390,12
|
|
20230620,143000,320271160,9390,9390,9390,9390,224
|
|
20230620,142900,318167800,9390,9390,9390,9390,1
|
|
20230620,142800,318158410,9390,9380,9390,9380,563
|
|
20230620,142700,312877450,9380,9380,9380,9380,44
|
|
20230620,142600,312464730,9390,9390,9390,9390,1
|
|
20230620,142500,312455340,9390,9380,9390,9380,102
|
|
20230620,142400,311498570,9380,9380,9380,9380,0
|
|
20230620,142300,311498570,9380,9380,9380,9380,0
|
|
20230620,142200,311498570,9380,9380,9380,9380,66
|
|
20230620,142100,310879490,9380,9380,9380,9380,57
|
|
20230620,142000,310344830,9380,9380,9380,9380,2
|
|
20230620,141900,310326070,9380,9380,9380,9380,1
|
|
20230620,141800,310316690,9380,9380,9380,9380,434
|
|
20230620,141700,306245770,9380,9380,9380,9380,50
|
|
20230620,141600,305776770,9380,9380,9380,9380,0
|
|
20230620,141500,305776770,9380,9380,9380,9380,100
|
|
20230620,141400,304838770,9380,9380,9380,9380,0
|
|
20230620,141300,304838770,9380,9380,9380,9380,4
|
|
20230620,141200,304801250,9390,9380,9390,9380,13
|
|
20230620,141100,304679300,9380,9380,9380,9380,0
|
|
20230620,141000,304679300,9380,9380,9380,9380,0
|
|
20230620,140900,304679300,9380,9390,9390,9380,23
|
|
20230620,140800,304463530,9390,9390,9390,9390,0
|
|
20230620,140700,304463530,9390,9390,9390,9390,10
|
|
20230620,140600,304369630,9380,9380,9380,9380,11
|
|
20230620,140500,304266450,9380,9380,9380,9380,0
|
|
20230620,140400,304266450,9380,9380,9380,9380,7
|
|
20230620,140300,304200790,9380,9380,9380,9380,35
|
|
20230620,140200,303872490,9400,9400,9400,9400,0
|
|
20230620,140100,303872490,9400,9400,9400,9400,0
|
|
20230620,140000,303872490,9400,9400,9400,9400,1
|
|
20230620,135900,303863090,9380,9380,9380,9380,0
|
|
20230620,135800,303863090,9380,9380,9380,9380,22
|
|
20230620,135700,303656730,9380,9380,9380,9380,0
|
|
20230620,135600,303656730,9380,9380,9380,9380,1
|
|
20230620,135500,303647350,9380,9410,9410,9380,309
|
|
20230620,135400,300739900,9410,9410,9410,9410,4
|
|
20230620,135300,300702260,9410,9410,9410,9410,0
|
|
20230620,135200,300702260,9410,9380,9410,9370,210
|
|
20230620,135100,298732930,9400,9410,9410,9400,208
|
|
20230620,135000,296777720,9400,9410,9420,9400,10
|
|
20230620,134900,296683660,9410,9410,9410,9410,8
|
|
20230620,134800,296608380,9410,9410,9410,9410,2
|
|
20230620,134700,296589560,9380,9380,9380,9380,0
|
|
20230620,134600,296589560,9380,9380,9380,9380,0
|
|
20230620,134500,296589560,9380,9380,9380,9380,200
|
|
20230620,134400,294713560,9420,9420,9420,9420,0
|
|
20230620,134300,294713560,9420,9420,9420,9420,0
|
|
20230620,134200,294713560,9420,9420,9420,9420,2
|
|
20230620,134100,294694720,9420,9420,9420,9420,1
|
|
20230620,134000,294685300,9400,9420,9420,9400,101
|
|
20230620,133900,293735880,9420,9410,9420,9410,801
|
|
20230620,133800,286190620,9410,9390,9410,9390,7
|
|
20230620,133700,286124770,9420,9380,9420,9380,3001
|
|
20230620,133600,257899320,9380,9380,9380,9370,75
|
|
20230620,133500,257196030,9370,9380,9380,9370,289
|
|
20230620,133400,254485500,9370,9370,9370,9370,90
|
|
20230620,133300,253642200,9370,9380,9380,9370,326
|
|
20230620,133200,250584350,9380,9380,9390,9380,158
|
|
20230620,133100,249102300,9400,9400,9400,9400,1
|
|
20230620,133000,249092900,9380,9390,9390,9380,388
|
|
20230620,132900,245449880,9380,9380,9380,9380,100
|
|
20230620,132800,244511880,9390,9390,9390,9390,30
|
|
20230620,132700,244230180,9390,9390,9390,9390,41
|
|
20230620,132600,243845190,9400,9400,9400,9400,0
|
|
20230620,132500,243845190,9400,9400,9400,9400,121
|
|
20230620,132400,242707790,9410,9400,9410,9400,553
|
|
20230620,132300,237507890,9400,9420,9420,9400,162
|
|
20230620,132200,235982020,9410,9410,9410,9410,96
|
|
20230620,132100,235078660,9400,9420,9420,9400,256
|
|
20230620,132000,232669360,9430,9420,9430,9400,162
|
|
20230620,131900,231143330,9420,9420,9430,9420,501
|
|
20230620,131800,226423900,9420,9360,9420,9360,2547
|
|
20230620,131700,202485550,9360,9350,9360,9310,264
|
|
20230620,131600,200016560,9350,9350,9350,9350,200
|
|
20230620,131500,198146560,9350,9320,9350,9320,500
|
|
20230620,131400,193472610,9330,9300,9330,9300,11
|
|
20230620,131300,193370280,9300,9310,9330,9300,25
|
|
20230620,131200,193137530,9330,9330,9330,9330,12
|
|
20230620,131100,193025570,9300,9290,9300,9290,116
|
|
20230620,131000,191946800,9290,9290,9290,9290,27
|
|
20230620,130900,191695970,9300,9300,9300,9300,0
|
|
20230620,130800,191695970,9300,9320,9320,9300,2
|
|
20230620,130700,191677350,9310,9310,9310,9310,0
|
|
20230620,130600,191677350,9310,9310,9310,9310,49
|
|
20230620,130500,191221160,9310,9290,9310,9290,21
|
|
20230620,130400,191025930,9290,9290,9290,9290,20
|
|
20230620,130300,190840130,9290,9320,9320,9290,12
|
|
20230620,130200,190728620,9350,9350,9350,9350,100
|
|
20230620,130100,189793620,9390,9300,9390,9300,1008
|
|
20230620,130000,180342690,9290,9290,9290,9290,1
|
|
20230620,125900,180333400,9370,9290,9370,9290,1000
|
|
20230620,125800,171000980,9220,9220,9220,9220,0
|
|
20230620,125700,171000980,9220,9300,9300,9220,360
|
|
20230620,125600,167674800,9350,9300,9370,9300,1687
|
|
20230620,125500,151891190,9270,9250,9270,9250,89
|
|
20230620,125400,151066770,9250,9260,9360,9250,1690
|
|
20230620,125300,135307290,9260,9260,9260,9260,198
|
|
20230620,125200,133473810,9260,9240,9260,9240,1776
|
|
20230620,125100,117029410,9240,9260,9260,9240,36
|
|
20230620,125000,116696710,9260,9250,9260,9250,501
|
|
20230620,124900,112062430,9240,9230,9240,9230,1266
|
|
20230620,124800,100365560,9220,9220,9220,9220,3
|
|
20230620,124700,100337900,9220,9220,9220,9220,0
|
|
20230620,124600,100337900,9220,9210,9220,9210,1135
|
|
20230620,124500,89884480,9200,9190,9200,9190,622
|
|
20230620,124400,84164750,9180,9180,9180,9180,279
|
|
20230620,124300,81603530,9190,9190,9190,9190,0
|
|
20230620,124200,81603530,9190,9190,9190,9190,0
|
|
20230620,124100,81603530,9190,9190,9190,9190,20
|
|
20230620,124000,81419730,9190,9190,9190,9190,1
|
|
20230620,123900,81410540,9190,9190,9190,9190,0
|
|
20230620,123800,81410540,9190,9190,9190,9190,0
|
|
20230620,123700,81410540,9190,9190,9190,9190,0
|
|
20230620,123600,81410540,9190,9190,9190,9190,0
|
|
20230620,123500,81410540,9190,9190,9190,9190,0
|
|
20230620,123400,81410540,9190,9190,9190,9190,0
|
|
20230620,123300,81410540,9190,9190,9190,9190,0
|
|
20230620,123200,81410540,9190,9190,9190,9190,0
|
|
20230620,123100,81410540,9190,9190,9190,9190,0
|
|
20230620,123000,81410540,9190,9190,9190,9190,0
|
|
20230620,122900,81410540,9190,9190,9190,9190,0
|
|
20230620,122800,81410540,9190,9190,9190,9190,0
|
|
20230620,122700,81410540,9190,9190,9190,9190,0
|
|
20230620,122600,81410540,9190,9190,9190,9190,0
|
|
20230620,122500,81410540,9190,9190,9190,9190,4
|
|
20230620,122400,81373780,9190,9190,9190,9190,5
|
|
20230620,122300,81327830,9190,9190,9190,9190,0
|
|
20230620,122200,81327830,9190,9190,9190,9190,0
|
|
20230620,122100,81327830,9190,9190,9190,9190,0
|
|
20230620,122000,81327830,9190,9180,9190,9180,7
|
|
20230620,121900,81263540,9180,9180,9180,9180,17
|
|
20230620,121800,81107480,9180,9180,9180,9180,2
|
|
20230620,121700,81089120,9180,9180,9180,9180,0
|
|
20230620,121600,81089120,9180,9180,9180,9180,0
|
|
20230620,121500,81089120,9180,9180,9180,9180,31
|
|
20230620,121400,80804540,9180,9180,9180,9180,100
|
|
20230620,121300,79886540,9180,9180,9180,9180,50
|
|
20230620,121200,79427540,9180,9180,9180,9180,20
|
|
20230620,121100,79243940,9180,9180,9180,9180,0
|
|
20230620,121000,79243940,9180,9180,9180,9180,0
|
|
20230620,120900,79243940,9180,9180,9180,9180,0
|
|
20230620,120800,79243940,9180,9180,9180,9180,0
|
|
20230620,120700,79243940,9180,9180,9180,9180,0
|
|
20230620,120600,79243940,9180,9180,9180,9180,0
|
|
20230620,120500,79243940,9180,9180,9180,9180,0
|
|
20230620,120400,79243940,9180,9180,9180,9180,0
|
|
20230620,120300,79243940,9180,9180,9180,9180,0
|
|
20230620,120200,79243940,9180,9180,9180,9180,2
|
|
20230620,120100,79225580,9180,9180,9180,9180,0
|
|
20230620,120000,79225580,9180,9180,9180,9180,0
|
|
20230620,115900,79225580,9180,9180,9180,9180,0
|
|
20230620,115800,79225580,9180,9180,9180,9180,0
|
|
20230620,115700,79225580,9180,9180,9180,9180,0
|
|
20230620,115600,79225580,9180,9180,9180,9180,0
|
|
20230620,115500,79225580,9180,9180,9180,9180,5
|
|
20230620,115400,79179680,9180,9180,9180,9180,0
|
|
20230620,115300,79179680,9180,9180,9180,9180,0
|
|
20230620,115200,79179680,9180,9180,9180,9180,0
|
|
20230620,115100,79179680,9180,9180,9180,9180,0
|
|
20230620,115000,79179680,9180,9170,9180,9170,84
|
|
20230620,114900,78409240,9180,9180,9180,9180,10
|
|
20230620,114800,78317440,9170,9170,9170,9170,0
|
|
20230620,114700,78317440,9170,9170,9170,9170,0
|
|
20230620,114600,78317440,9170,9180,9180,9170,110
|
|
20230620,114500,77308640,9170,9170,9170,9170,200
|
|
20230620,114400,75474640,9180,9180,9180,9180,0
|
|
20230620,114300,75474640,9180,9180,9180,9180,0
|
|
20230620,114200,75474640,9180,9180,9180,9180,5
|
|
20230620,114100,75428740,9170,9170,9170,9170,0
|
|
20230620,114000,75428740,9170,9170,9170,9170,5
|
|
20230620,113900,75382890,9170,9170,9170,9170,0
|
|
20230620,113800,75382890,9170,9170,9170,9170,1
|
|
20230620,113700,75373720,9180,9180,9180,9180,0
|
|
20230620,113600,75373720,9180,9180,9180,9180,3
|
|
20230620,113500,75346180,9180,9180,9180,9180,4
|
|
20230620,113400,75309460,9180,9180,9180,9180,72
|
|
20230620,113300,74648500,9180,9180,9180,9180,13
|
|
20230620,113200,74529160,9180,9180,9180,9180,25
|
|
20230620,113100,74299660,9180,9180,9180,9180,6
|
|
20230620,113000,74244580,9180,9180,9180,9180,0
|
|
20230620,112900,74244580,9180,9180,9180,9180,0
|
|
20230620,112800,74244580,9180,9180,9180,9180,0
|
|
20230620,112700,74244580,9180,9180,9180,9180,7
|
|
20230620,112600,74180320,9180,9180,9180,9180,49
|
|
20230620,112500,73730500,9180,9180,9180,9180,25
|
|
20230620,112400,73501000,9180,9180,9180,9180,150
|
|
20230620,112300,72124000,9180,9180,9180,9180,50
|
|
20230620,112200,71665000,9180,9180,9180,9180,200
|
|
20230620,112100,69829000,9210,9210,9210,9210,0
|
|
20230620,112000,69829000,9210,9210,9210,9210,0
|
|
20230620,111900,69829000,9210,9210,9210,9210,0
|
|
20230620,111800,69829000,9210,9210,9210,9210,0
|
|
20230620,111700,69829000,9210,9210,9210,9210,0
|
|
20230620,111600,69829000,9210,9210,9210,9210,2
|
|
20230620,111500,69810580,9210,9210,9210,9210,0
|
|
20230620,111400,69810580,9210,9210,9210,9210,0
|
|
20230620,111300,69810580,9210,9210,9210,9210,1
|
|
20230620,111200,69801370,9210,9210,9210,9210,0
|
|
20230620,111100,69801370,9210,9210,9210,9210,0
|
|
20230620,111000,69801370,9210,9210,9210,9210,27
|
|
20230620,110900,69552700,9190,9190,9190,9190,1
|
|
20230620,110800,69543510,9210,9210,9210,9210,0
|
|
20230620,110700,69543510,9210,9210,9210,9210,0
|
|
20230620,110600,69543510,9210,9210,9210,9210,1
|
|
20230620,110500,69534300,9190,9180,9190,9180,12
|
|
20230620,110400,69424130,9180,9180,9190,9180,157
|
|
20230620,110300,67981360,9180,9180,9180,9180,0
|
|
20230620,110200,67981360,9180,9190,9190,9180,585
|
|
20230620,110100,62605970,9190,9190,9190,9190,0
|
|
20230620,110000,62605970,9190,9190,9190,9190,0
|
|
20230620,105900,62605970,9190,9190,9190,9190,1
|
|
20230620,105800,62596780,9210,9210,9210,9210,0
|
|
20230620,105700,62596780,9210,9210,9210,9210,20
|
|
20230620,105600,62412580,9220,9220,9220,9220,20
|
|
20230620,105500,62228180,9220,9220,9220,9220,0
|
|
20230620,105400,62228180,9220,9220,9220,9220,0
|
|
20230620,105300,62228180,9220,9220,9220,9220,1
|
|
20230620,105200,62218960,9200,9200,9200,9200,50
|
|
20230620,105100,61758960,9220,9220,9220,9220,1
|
|
20230620,105000,61749740,9220,9220,9220,9220,0
|
|
20230620,104900,61749740,9220,9220,9220,9220,0
|
|
20230620,104800,61749740,9220,9220,9220,9220,0
|
|
20230620,104700,61749740,9220,9220,9220,9220,0
|
|
20230620,104600,61749740,9220,9220,9220,9220,1
|
|
20230620,104500,61740520,9220,9200,9220,9200,51
|
|
20230620,104400,61271300,9220,9220,9220,9220,1
|
|
20230620,104300,61262080,9220,9220,9220,9220,0
|
|
20230620,104200,61262080,9220,9220,9220,9220,0
|
|
20230620,104100,61262080,9220,9210,9220,9210,100
|
|
20230620,104000,60340290,9220,9220,9220,9220,1
|
|
20230620,103900,60331070,9220,9220,9220,9220,1
|
|
20230620,103800,60321850,9200,9210,9210,9200,30
|
|
20230620,103700,60045810,9210,9210,9210,9210,20
|
|
20230620,103600,59861610,9210,9210,9210,9210,0
|
|
20230620,103500,59861610,9210,9210,9210,9210,0
|
|
20230620,103400,59861610,9210,9200,9210,9200,1350
|
|
20230620,103300,47428510,9200,9200,9200,9200,0
|
|
20230620,103200,47428510,9200,9200,9200,9200,0
|
|
20230620,103100,47428510,9200,9200,9200,9200,0
|
|
20230620,103000,47428510,9200,9180,9200,9180,4
|
|
20230620,102900,47391750,9180,9180,9180,9180,32
|
|
20230620,102800,47097990,9180,9180,9180,9180,0
|
|
20230620,102700,47097990,9180,9180,9180,9180,0
|
|
20230620,102600,47097990,9180,9180,9180,9180,0
|
|
20230620,102500,47097990,9180,9180,9180,9180,0
|
|
20230620,102400,47097990,9180,9180,9180,9180,0
|
|
20230620,102300,47097990,9180,9180,9180,9180,0
|
|
20230620,102200,47097990,9180,9180,9180,9180,0
|
|
20230620,102100,47097990,9180,9180,9180,9180,0
|
|
20230620,102000,47097990,9180,9180,9180,9180,0
|
|
20230620,101900,47097990,9180,9180,9180,9180,0
|
|
20230620,101800,47097990,9180,9180,9180,9180,0
|
|
20230620,101700,47097990,9180,9180,9180,9180,0
|
|
20230620,101600,47097990,9180,9180,9180,9180,0
|
|
20230620,101500,47097990,9180,9180,9180,9180,0
|
|
20230620,101400,47097990,9180,9180,9180,9180,0
|
|
20230620,101300,47097990,9180,9180,9180,9180,0
|
|
20230620,101200,47097990,9180,9180,9180,9180,378
|
|
20230620,101100,43627950,9180,9180,9180,9180,0
|
|
20230620,101000,43627950,9180,9180,9180,9180,0
|
|
20230620,100900,43627950,9180,9180,9180,9180,6
|
|
20230620,100800,43572870,9180,9180,9180,9180,49
|
|
20230620,100700,43123050,9160,9160,9160,9160,0
|
|
20230620,100600,43123050,9160,9160,9160,9160,0
|
|
20230620,100500,43123050,9160,9170,9200,9160,103
|
|
20230620,100400,42179030,9180,9180,9180,9180,0
|
|
20230620,100300,42179030,9180,9180,9180,9180,35
|
|
20230620,100200,41857730,9180,9180,9180,9180,111
|
|
20230620,100100,40838750,9190,9190,9190,9190,100
|
|
20230620,100000,39919750,9210,9210,9210,9210,0
|
|
20230620,095900,39919750,9210,9210,9210,9210,1
|
|
20230620,095800,39910540,9210,9210,9210,9210,0
|
|
20230620,095700,39910540,9210,9210,9210,9210,0
|
|
20230620,095600,39910540,9210,9210,9210,9210,0
|
|
20230620,095500,39910540,9210,9210,9210,9210,0
|
|
20230620,095400,39910540,9210,9210,9210,9210,11
|
|
20230620,095300,39809230,9200,9200,9200,9200,0
|
|
20230620,095200,39809230,9200,9200,9200,9200,0
|
|
20230620,095100,39809230,9200,9200,9200,9200,0
|
|
20230620,095000,39809230,9200,9200,9200,9200,700
|
|
20230620,094900,33369230,9200,9200,9200,9200,0
|
|
20230620,094800,33369230,9200,9190,9200,9190,450
|
|
20230620,094700,29231260,9160,9160,9160,9160,17
|
|
20230620,094600,29075540,9160,9160,9160,9160,0
|
|
20230620,094500,29075540,9160,9190,9190,9160,60
|
|
20230620,094400,28525910,9200,9200,9200,9200,0
|
|
20230620,094300,28525910,9200,9200,9200,9200,0
|
|
20230620,094200,28525910,9200,9150,9200,9150,52
|
|
20230620,094100,28050010,9180,9140,9180,9140,459
|
|
20230620,094000,23838070,9140,9140,9140,9140,10
|
|
20230620,093900,23746670,9140,9140,9140,9140,9
|
|
20230620,093800,23664410,9140,9150,9150,9140,9
|
|
20230620,093700,23582140,9140,9140,9140,9140,0
|
|
20230620,093600,23582140,9140,9140,9140,9140,0
|
|
20230620,093500,23582140,9140,9140,9140,9140,8
|
|
20230620,093400,23509020,9150,9150,9150,9150,0
|
|
20230620,093300,23509020,9150,9150,9150,9140,418
|
|
20230620,093200,19688470,9150,9150,9150,9150,3
|
|
20230620,093100,19661020,9150,9150,9150,9150,125
|
|
20230620,093000,18517270,9150,9150,9150,9150,0
|
|
20230620,092900,18517270,9150,9150,9150,9150,50
|
|
20230620,092800,18059770,9150,9150,9150,9150,0
|
|
20230620,092700,18059770,9150,9160,9160,9150,374
|
|
20230620,092600,14637620,9150,9150,9150,9150,10
|
|
20230620,092500,14546120,9160,9160,9160,9160,0
|
|
20230620,092400,14546120,9160,9160,9160,9160,0
|
|
20230620,092300,14546120,9160,9160,9160,9160,5
|
|
20230620,092200,14500320,9160,9160,9160,9160,125
|
|
20230620,092100,13355320,9160,9170,9170,9160,205
|
|
20230620,092000,11475920,9170,9170,9170,9170,350
|
|
20230620,091900,8266420,9170,9160,9170,9150,201
|
|
20230620,091800,6427190,9170,9170,9170,9170,0
|
|
20230620,091700,6427190,9170,9170,9170,9170,0
|
|
20230620,091600,6427190,9170,9170,9170,9170,200
|
|
20230620,091500,4593190,9170,9170,9170,9170,0
|
|
20230620,091400,4593190,9170,9170,9170,9170,0
|
|
20230620,091300,4593190,9170,9170,9170,9170,0
|
|
20230620,091200,4593190,9170,9170,9170,9170,2
|
|
20230620,091100,4574850,9150,9150,9150,9150,0
|
|
20230620,091000,4574850,9150,9150,9150,9150,84
|
|
20230620,090900,3806250,9150,9150,9150,9150,10
|
|
20230620,090800,3714750,9150,9150,9150,9150,0
|
|
20230620,090700,3714750,9150,9150,9150,9150,0
|
|
20230620,090600,3714750,9150,9150,9150,9150,6
|
|
20230620,090500,3659850,9150,9150,9150,9150,0
|
|
20230620,090400,3659850,9150,9150,9150,9150,4
|
|
20230620,090300,3623250,9150,9150,9150,9150,6
|
|
20230620,090200,3568350,9140,9150,9150,9140,225
|
|
20230620,090100,1509960,9160,9160,9160,9160,21
|
|
20230620,090000,1317600,9150,9150,9150,9150,144
|