579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183600,519517360,9220,9220,9220,9220,923
|
|
20230615,183500,519517360,9220,9220,9220,9220,0
|
|
20230615,183400,519517360,9220,9220,9220,9220,0
|
|
20230615,183300,519517360,9220,9220,9220,9220,0
|
|
20230615,183200,519517360,9220,9220,9220,9220,0
|
|
20230615,183100,519517360,9220,9220,9220,9220,0
|
|
20230615,183000,519517360,9220,9220,9220,9220,0
|
|
20230615,182900,519517360,9220,9220,9220,9220,0
|
|
20230615,182800,519517360,9220,9220,9220,9220,0
|
|
20230615,182700,519517360,9220,9220,9220,9220,0
|
|
20230615,182600,519517360,9220,9220,9220,9220,0
|
|
20230615,182500,519517360,9220,9220,9220,9220,0
|
|
20230615,182400,519517360,9220,9220,9220,9220,0
|
|
20230615,182300,519517360,9220,9220,9220,9220,0
|
|
20230615,182200,519517360,9220,9220,9220,9220,0
|
|
20230615,182100,519517360,9220,9220,9220,9220,0
|
|
20230615,182000,519517360,9220,9220,9220,9220,0
|
|
20230615,181900,519517360,9220,9220,9220,9220,0
|
|
20230615,181800,519517360,9220,9220,9220,9220,0
|
|
20230615,181700,519517360,9220,9220,9220,9220,0
|
|
20230615,181600,519517360,9220,9220,9220,9220,0
|
|
20230615,181500,519517360,9220,9220,9220,9220,0
|
|
20230615,181400,519517360,9220,9220,9220,9220,0
|
|
20230615,181300,519517360,9220,9220,9220,9220,0
|
|
20230615,181200,519517360,9220,9220,9220,9220,0
|
|
20230615,181100,519517360,9220,9220,9220,9220,0
|
|
20230615,181000,519517360,9220,9220,9220,9220,0
|
|
20230615,180900,519517360,9220,9220,9220,9220,0
|
|
20230615,180800,519517360,9220,9220,9220,9220,0
|
|
20230615,180700,519517360,9220,9220,9220,9220,0
|
|
20230615,180600,519517360,9220,9220,9220,9220,923
|
|
20230615,180500,519517360,9220,9220,9220,9220,0
|
|
20230615,180400,519517360,9220,9220,9220,9220,0
|
|
20230615,180300,519517360,9220,9220,9220,9220,0
|
|
20230615,180200,519517360,9220,9220,9220,9220,0
|
|
20230615,180100,519517360,9220,9220,9220,9220,0
|
|
20230615,180000,519517360,9220,9220,9220,9220,0
|
|
20230615,175900,519517360,9220,9220,9220,9220,0
|
|
20230615,175800,519517360,9220,9220,9220,9220,0
|
|
20230615,175700,519517360,9220,9220,9220,9220,0
|
|
20230615,175600,519517360,9220,9220,9220,9220,0
|
|
20230615,175500,519517360,9220,9220,9220,9220,0
|
|
20230615,175400,519517360,9220,9220,9220,9220,0
|
|
20230615,175300,519517360,9220,9220,9220,9220,0
|
|
20230615,175200,519517360,9220,9220,9220,9220,0
|
|
20230615,175100,519517360,9220,9220,9220,9220,0
|
|
20230615,175000,519517360,9220,9220,9220,9220,0
|
|
20230615,174900,519517360,9220,9220,9220,9220,0
|
|
20230615,174800,519517360,9220,9220,9220,9220,0
|
|
20230615,174700,519517360,9220,9220,9220,9220,0
|
|
20230615,174600,519517360,9220,9220,9220,9220,0
|
|
20230615,174500,519517360,9220,9220,9220,9220,0
|
|
20230615,174400,519517360,9220,9220,9220,9220,0
|
|
20230615,174300,519517360,9220,9220,9220,9220,0
|
|
20230615,174200,519517360,9220,9220,9220,9220,0
|
|
20230615,174100,519517360,9220,9220,9220,9220,0
|
|
20230615,174000,519517360,9220,9220,9220,9220,0
|
|
20230615,173900,519517360,9220,9220,9220,9220,0
|
|
20230615,173800,519517360,9220,9220,9220,9220,0
|
|
20230615,173700,519517360,9220,9220,9220,9220,0
|
|
20230615,173600,519517360,9220,9220,9220,9220,923
|
|
20230615,173500,519517360,9220,9220,9220,9220,0
|
|
20230615,173400,519517360,9220,9220,9220,9220,0
|
|
20230615,173300,519517360,9220,9220,9220,9220,0
|
|
20230615,173200,519517360,9220,9220,9220,9220,0
|
|
20230615,173100,519517360,9220,9220,9220,9220,0
|
|
20230615,173000,519517360,9220,9220,9220,9220,0
|
|
20230615,172900,519517360,9220,9220,9220,9220,0
|
|
20230615,172800,519517360,9220,9220,9220,9220,0
|
|
20230615,172700,519517360,9220,9220,9220,9220,0
|
|
20230615,172600,519517360,9220,9220,9220,9220,0
|
|
20230615,172500,519517360,9220,9220,9220,9220,0
|
|
20230615,172400,519517360,9220,9220,9220,9220,0
|
|
20230615,172300,519517360,9220,9220,9220,9220,0
|
|
20230615,172200,519517360,9220,9220,9220,9220,0
|
|
20230615,172100,519517360,9220,9220,9220,9220,0
|
|
20230615,172000,519517360,9220,9220,9220,9220,0
|
|
20230615,171900,519517360,9220,9220,9220,9220,0
|
|
20230615,171800,519517360,9220,9220,9220,9220,0
|
|
20230615,171700,519517360,9220,9220,9220,9220,0
|
|
20230615,171600,519517360,9220,9220,9220,9220,0
|
|
20230615,171500,519517360,9220,9220,9220,9220,0
|
|
20230615,171400,519517360,9220,9220,9220,9220,0
|
|
20230615,171300,519517360,9220,9220,9220,9220,0
|
|
20230615,171200,519517360,9220,9220,9220,9220,0
|
|
20230615,171100,519517360,9220,9220,9220,9220,0
|
|
20230615,171000,519517360,9220,9220,9220,9220,0
|
|
20230615,170900,519517360,9220,9220,9220,9220,0
|
|
20230615,170800,519517360,9220,9220,9220,9220,0
|
|
20230615,170700,519517360,9220,9220,9220,9220,0
|
|
20230615,170600,519517360,9220,9220,9220,9220,923
|
|
20230615,170500,519517360,9220,9220,9220,9220,0
|
|
20230615,170400,519517360,9220,9220,9220,9220,0
|
|
20230615,170300,519517360,9220,9220,9220,9220,0
|
|
20230615,170200,519517360,9220,9220,9220,9220,0
|
|
20230615,170100,519517360,9220,9220,9220,9220,0
|
|
20230615,170000,519517360,9220,9220,9220,9220,0
|
|
20230615,165900,519517360,9220,9220,9220,9220,0
|
|
20230615,165800,519517360,9220,9220,9220,9220,0
|
|
20230615,165700,519517360,9220,9220,9220,9220,0
|
|
20230615,165600,519517360,9220,9220,9220,9220,0
|
|
20230615,165500,519517360,9220,9220,9220,9220,0
|
|
20230615,165400,519517360,9220,9220,9220,9220,0
|
|
20230615,165300,519517360,9220,9220,9220,9220,0
|
|
20230615,165200,519517360,9220,9220,9220,9220,0
|
|
20230615,165100,519517360,9220,9220,9220,9220,0
|
|
20230615,165000,519517360,9220,9220,9220,9220,0
|
|
20230615,164900,519517360,9220,9220,9220,9220,0
|
|
20230615,164800,519517360,9220,9220,9220,9220,0
|
|
20230615,164700,519517360,9220,9220,9220,9220,0
|
|
20230615,164600,519517360,9220,9220,9220,9220,0
|
|
20230615,164500,519517360,9220,9220,9220,9220,0
|
|
20230615,164400,519517360,9220,9220,9220,9220,0
|
|
20230615,164300,519517360,9220,9220,9220,9220,0
|
|
20230615,164200,519517360,9220,9220,9220,9220,0
|
|
20230615,164100,519517360,9220,9220,9220,9220,0
|
|
20230615,164000,519517360,9220,9220,9220,9220,0
|
|
20230615,163900,519517360,9220,9220,9220,9220,0
|
|
20230615,163800,519517360,9220,9220,9220,9220,0
|
|
20230615,163700,519517360,9220,9220,9220,9220,0
|
|
20230615,163600,519517360,9220,9220,9220,9220,923
|
|
20230615,163500,519517360,9220,9220,9220,9220,0
|
|
20230615,163400,519517360,9220,9220,9220,9220,0
|
|
20230615,163300,519517360,9220,9220,9220,9220,0
|
|
20230615,163200,519517360,9220,9220,9220,9220,0
|
|
20230615,163100,519517360,9220,9220,9220,9220,0
|
|
20230615,163000,519517360,9220,9220,9220,9220,0
|
|
20230615,162900,519517360,9220,9220,9220,9220,0
|
|
20230615,162800,519517360,9220,9220,9220,9220,0
|
|
20230615,162700,519517360,9220,9220,9220,9220,0
|
|
20230615,162600,519517360,9220,9220,9220,9220,0
|
|
20230615,162500,519517360,9220,9220,9220,9220,0
|
|
20230615,162400,519517360,9220,9220,9220,9220,0
|
|
20230615,162300,519517360,9220,9220,9220,9220,0
|
|
20230615,162200,519517360,9220,9220,9220,9220,0
|
|
20230615,162100,519517360,9220,9220,9220,9220,0
|
|
20230615,162000,519517360,9220,9220,9220,9220,0
|
|
20230615,161900,519517360,9220,9220,9220,9220,0
|
|
20230615,161800,519517360,9220,9220,9220,9220,0
|
|
20230615,161700,519517360,9220,9220,9220,9220,0
|
|
20230615,161600,519517360,9220,9220,9220,9220,0
|
|
20230615,161500,519517360,9220,9220,9220,9220,0
|
|
20230615,161400,519517360,9220,9220,9220,9220,0
|
|
20230615,161300,519517360,9220,9220,9220,9220,0
|
|
20230615,161200,519517360,9220,9220,9220,9220,0
|
|
20230615,161100,519517360,9220,9220,9220,9220,0
|
|
20230615,161000,519517360,9220,9220,9220,9220,0
|
|
20230615,160900,519517360,9220,9220,9220,9220,0
|
|
20230615,160800,519517360,9220,9220,9220,9220,0
|
|
20230615,160700,519517360,9220,9220,9220,9220,0
|
|
20230615,160600,519517360,9220,9220,9220,9220,923
|
|
20230615,160500,519517360,9220,9220,9220,9220,0
|
|
20230615,160400,519517360,9220,9220,9220,9220,0
|
|
20230615,160300,519517360,9220,9220,9220,9220,0
|
|
20230615,160200,519517360,9220,9220,9220,9220,0
|
|
20230615,160100,519517360,9220,9220,9220,9220,0
|
|
20230615,160000,519517360,9220,9220,9220,9220,0
|
|
20230615,155900,519517360,9220,9220,9220,9220,0
|
|
20230615,155800,519517360,9220,9220,9220,9220,0
|
|
20230615,155700,519517360,9220,9220,9220,9220,0
|
|
20230615,155600,519517360,9220,9220,9220,9220,0
|
|
20230615,155500,519517360,9220,9220,9220,9220,0
|
|
20230615,155400,519517360,9220,9220,9220,9220,0
|
|
20230615,155300,519517360,9220,9220,9220,9220,0
|
|
20230615,155200,519517360,9220,9220,9220,9220,0
|
|
20230615,155100,519517360,9220,9220,9220,9220,0
|
|
20230615,155000,519517360,9220,9220,9220,9220,0
|
|
20230615,154900,519517360,9220,9220,9220,9220,0
|
|
20230615,154800,519517360,9220,9220,9220,9220,0
|
|
20230615,154700,519517360,9220,9220,9220,9220,0
|
|
20230615,154600,519517360,9220,9220,9220,9220,0
|
|
20230615,154500,519517360,9220,9220,9220,9220,0
|
|
20230615,154400,519517360,9220,9220,9220,9220,0
|
|
20230615,154300,519517360,9220,9220,9220,9220,0
|
|
20230615,154200,519517360,9220,9220,9220,9220,0
|
|
20230615,154100,519517360,9220,9220,9220,9220,0
|
|
20230615,154000,519517360,9220,9220,9220,9220,0
|
|
20230615,153900,519517360,9220,9220,9220,9220,0
|
|
20230615,153800,519517360,9220,9220,9220,9220,0
|
|
20230615,153700,519517360,9220,9220,9220,9220,0
|
|
20230615,153600,519517360,9220,9220,9220,9220,923
|
|
20230615,153500,519517360,9220,9220,9220,9220,0
|
|
20230615,153400,519517360,9220,9220,9220,9220,0
|
|
20230615,153300,519517360,9220,9220,9220,9220,0
|
|
20230615,153200,519517360,9220,9220,9220,9220,0
|
|
20230615,153100,519517360,9220,9220,9220,9220,0
|
|
20230615,153000,519517360,9220,9220,9220,9220,923
|
|
20230615,152900,511007300,9270,9270,9270,9270,0
|
|
20230615,152800,511007300,9270,9270,9270,9270,0
|
|
20230615,152700,511007300,9270,9270,9270,9270,0
|
|
20230615,152600,511007300,9270,9270,9270,9270,0
|
|
20230615,152500,511007300,9270,9270,9270,9270,0
|
|
20230615,152400,511007300,9270,9270,9270,9270,0
|
|
20230615,152300,511007300,9270,9270,9270,9270,0
|
|
20230615,152200,511007300,9270,9270,9270,9270,0
|
|
20230615,152100,511007300,9270,9270,9270,9270,0
|
|
20230615,152000,511007300,9270,9270,9270,9270,0
|
|
20230615,151900,511007300,9270,9270,9280,9240,95
|
|
20230615,151800,510126640,9280,9280,9280,9280,36
|
|
20230615,151700,509792560,9280,9270,9280,9270,286
|
|
20230615,151600,507138840,9270,9250,9270,9250,483
|
|
20230615,151500,502665660,9250,9250,9250,9250,0
|
|
20230615,151400,502665660,9250,9250,9250,9250,10
|
|
20230615,151300,502573160,9250,9240,9250,9240,254
|
|
20230615,151200,500224660,9240,9240,9240,9240,795
|
|
20230615,151100,492878860,9240,9250,9250,9240,164
|
|
20230615,151000,491362200,9260,9250,9260,9250,46
|
|
20230615,150900,490936600,9250,9240,9250,9240,226
|
|
20230615,150800,488846220,9250,9240,9250,9240,110
|
|
20230615,150700,487828820,9240,9240,9240,9240,0
|
|
20230615,150600,487828820,9240,9250,9250,9240,18
|
|
20230615,150500,487662330,9250,9240,9250,9240,69
|
|
20230615,150400,487024280,9240,9240,9240,9240,40
|
|
20230615,150300,486654680,9250,9250,9250,9250,67
|
|
20230615,150200,486034930,9240,9240,9240,9230,901
|
|
20230615,150100,477712500,9250,9230,9250,9230,187
|
|
20230615,150000,475983590,9230,9250,9250,9230,52
|
|
20230615,145900,475503610,9240,9240,9240,9240,0
|
|
20230615,145800,475503610,9240,9240,9240,9240,273
|
|
20230615,145700,472981090,9250,9240,9250,9240,229
|
|
20230615,145600,470865120,9230,9230,9230,9230,20
|
|
20230615,145500,470680520,9250,9250,9250,9250,0
|
|
20230615,145400,470680520,9250,9230,9250,9220,133
|
|
20230615,145300,469452900,9250,9250,9250,9250,0
|
|
20230615,145200,469452900,9250,9240,9250,9240,61
|
|
20230615,145100,468889250,9240,9240,9240,9240,1
|
|
20230615,145000,468880010,9230,9230,9230,9230,9
|
|
20230615,144900,468796940,9230,9230,9230,9230,0
|
|
20230615,144800,468796940,9230,9220,9230,9220,370
|
|
20230615,144700,465383840,9220,9220,9220,9220,206
|
|
20230615,144600,463484520,9230,9220,9230,9220,174
|
|
20230615,144500,461880210,9230,9230,9230,9230,0
|
|
20230615,144400,461880210,9230,9210,9230,9210,367
|
|
20230615,144300,458498960,9200,9190,9200,9190,194
|
|
20230615,144200,456714250,9190,9190,9190,9190,6
|
|
20230615,144100,456659110,9190,9190,9190,9190,65
|
|
20230615,144000,456061760,9190,9190,9190,9190,190
|
|
20230615,143900,454315660,9190,9190,9190,9190,180
|
|
20230615,143800,452661460,9190,9190,9190,9190,0
|
|
20230615,143700,452661460,9190,9190,9190,9190,1
|
|
20230615,143600,452652270,9200,9200,9200,9200,37
|
|
20230615,143500,452311870,9200,9200,9200,9200,0
|
|
20230615,143400,452311870,9200,9200,9200,9200,0
|
|
20230615,143300,452311870,9200,9200,9200,9200,0
|
|
20230615,143200,452311870,9200,9200,9200,9200,0
|
|
20230615,143100,452311870,9200,9200,9200,9200,0
|
|
20230615,143000,452311870,9200,9200,9200,9200,0
|
|
20230615,142900,452311870,9200,9200,9200,9200,4
|
|
20230615,142800,452275070,9200,9210,9210,9200,58
|
|
20230615,142700,451741430,9220,9220,9220,9220,0
|
|
20230615,142600,451741430,9220,9230,9230,9220,39
|
|
20230615,142500,451381800,9230,9230,9230,9230,109
|
|
20230615,142400,450375730,9230,9230,9230,9230,0
|
|
20230615,142300,450375730,9230,9210,9230,9210,110
|
|
20230615,142200,449361910,9230,9230,9230,9230,0
|
|
20230615,142100,449361910,9230,9230,9230,9230,0
|
|
20230615,142000,449361910,9230,9230,9230,9230,0
|
|
20230615,141900,449361910,9230,9230,9230,9230,0
|
|
20230615,141800,449361910,9230,9230,9230,9230,0
|
|
20230615,141700,449361910,9230,9230,9230,9230,0
|
|
20230615,141600,449361910,9230,9230,9230,9230,0
|
|
20230615,141500,449361910,9230,9230,9230,9230,0
|
|
20230615,141400,449361910,9230,9230,9230,9230,1
|
|
20230615,141300,449352680,9190,9190,9190,9190,1298
|
|
20230615,141200,437424060,9190,9190,9190,9190,0
|
|
20230615,141100,437424060,9190,9200,9200,9190,557
|
|
20230615,141000,432303230,9210,9210,9210,9210,0
|
|
20230615,140900,432303230,9210,9210,9210,9210,0
|
|
20230615,140800,432303230,9210,9210,9210,9210,0
|
|
20230615,140700,432303230,9210,9210,9210,9210,0
|
|
20230615,140600,432303230,9210,9210,9210,9210,2
|
|
20230615,140500,432284810,9200,9200,9200,9200,0
|
|
20230615,140400,432284810,9200,9200,9200,9200,320
|
|
20230615,140300,429340810,9180,9180,9180,9180,0
|
|
20230615,140200,429340810,9180,9180,9180,9180,0
|
|
20230615,140100,429340810,9180,9180,9180,9180,0
|
|
20230615,140000,429340810,9180,9180,9180,9180,0
|
|
20230615,135900,429340810,9180,9180,9180,9180,0
|
|
20230615,135800,429340810,9180,9180,9180,9180,266
|
|
20230615,135700,426898930,9170,9170,9170,9170,0
|
|
20230615,135600,426898930,9170,9230,9230,9170,2576
|
|
20230615,135500,403236670,9240,9240,9240,9240,0
|
|
20230615,135400,403236670,9240,9240,9240,9240,0
|
|
20230615,135300,403236670,9240,9240,9240,9240,0
|
|
20230615,135200,403236670,9240,9240,9240,9240,6
|
|
20230615,135100,403181230,9240,9240,9240,9240,0
|
|
20230615,135000,403181230,9240,9240,9240,9240,0
|
|
20230615,134900,403181230,9240,9240,9240,9240,43
|
|
20230615,134800,402783910,9240,9240,9240,9240,0
|
|
20230615,134700,402783910,9240,9240,9240,9240,0
|
|
20230615,134600,402783910,9240,9220,9240,9220,162
|
|
20230615,134500,401288170,9200,9200,9200,9200,0
|
|
20230615,134400,401288170,9200,9200,9200,9200,200
|
|
20230615,134300,399448170,9210,9210,9210,9210,34
|
|
20230615,134200,399135030,9200,9200,9200,9200,0
|
|
20230615,134100,399135030,9200,9200,9200,9200,0
|
|
20230615,134000,399135030,9200,9200,9200,9200,2239
|
|
20230615,133900,378536230,9200,9200,9200,9200,0
|
|
20230615,133800,378536230,9200,9200,9200,9200,0
|
|
20230615,133700,378536230,9200,9200,9200,9200,0
|
|
20230615,133600,378536230,9200,9200,9200,9200,0
|
|
20230615,133500,378536230,9200,9200,9200,9200,0
|
|
20230615,133400,378536230,9200,9200,9200,9200,0
|
|
20230615,133300,378536230,9200,9200,9200,9200,0
|
|
20230615,133200,378536230,9200,9200,9200,9200,5
|
|
20230615,133100,378490230,9210,9210,9210,9210,0
|
|
20230615,133000,378490230,9210,9210,9210,9210,0
|
|
20230615,132900,378490230,9210,9210,9210,9210,7
|
|
20230615,132800,378425760,9210,9210,9210,9210,193
|
|
20230615,132700,376648230,9210,9210,9210,9210,10
|
|
20230615,132600,376556130,9210,9210,9210,9210,5
|
|
20230615,132500,376510080,9190,9190,9190,9190,0
|
|
20230615,132400,376510080,9190,9190,9190,9190,1
|
|
20230615,132300,376500890,9200,9200,9200,9200,107
|
|
20230615,132200,375516490,9220,9220,9220,9220,43
|
|
20230615,132100,375120030,9200,9200,9200,9200,10
|
|
20230615,132000,375028030,9210,9210,9210,9210,0
|
|
20230615,131900,375028030,9210,9210,9210,9210,0
|
|
20230615,131800,375028030,9210,9210,9210,9210,0
|
|
20230615,131700,375028030,9210,9210,9210,9210,25
|
|
20230615,131600,374797780,9210,9210,9210,9210,0
|
|
20230615,131500,374797780,9210,9210,9210,9210,0
|
|
20230615,131400,374797780,9210,9200,9210,9200,11
|
|
20230615,131300,374696570,9210,9210,9210,9210,0
|
|
20230615,131200,374696570,9210,9210,9210,9210,0
|
|
20230615,131100,374696570,9210,9210,9210,9210,3
|
|
20230615,131000,374668940,9210,9200,9210,9200,63
|
|
20230615,130900,374089140,9200,9200,9200,9200,517
|
|
20230615,130800,369332740,9200,9210,9210,9200,101
|
|
20230615,130700,368403530,9220,9220,9220,9220,0
|
|
20230615,130600,368403530,9220,9220,9220,9220,0
|
|
20230615,130500,368403530,9220,9220,9220,9220,335
|
|
20230615,130400,365314830,9220,9220,9220,9220,5
|
|
20230615,130300,365268730,9220,9220,9220,9220,0
|
|
20230615,130200,365268730,9220,9220,9220,9220,185
|
|
20230615,130100,363563030,9220,9220,9220,9220,0
|
|
20230615,130000,363563030,9220,9220,9220,9220,0
|
|
20230615,125900,363563030,9220,9220,9220,9220,0
|
|
20230615,125800,363563030,9220,9220,9220,9220,0
|
|
20230615,125700,363563030,9220,9220,9220,9220,0
|
|
20230615,125600,363563030,9220,9220,9220,9220,0
|
|
20230615,125500,363563030,9220,9220,9220,9220,0
|
|
20230615,125400,363563030,9220,9220,9220,9220,1
|
|
20230615,125300,363553810,9180,9180,9180,9180,0
|
|
20230615,125200,363553810,9180,9200,9200,9180,1000
|
|
20230615,125100,354363210,9220,9220,9220,9220,0
|
|
20230615,125000,354363210,9220,9220,9220,9220,0
|
|
20230615,124900,354363210,9220,9220,9220,9220,0
|
|
20230615,124800,354363210,9220,9220,9220,9220,0
|
|
20230615,124700,354363210,9220,9220,9220,9220,0
|
|
20230615,124600,354363210,9220,9220,9220,9220,0
|
|
20230615,124500,354363210,9220,9220,9220,9220,30
|
|
20230615,124400,354086610,9220,9220,9220,9220,0
|
|
20230615,124300,354086610,9220,9220,9220,9220,0
|
|
20230615,124200,354086610,9220,9220,9220,9220,0
|
|
20230615,124100,354086610,9220,9210,9220,9210,3
|
|
20230615,124000,354058970,9200,9200,9200,9200,0
|
|
20230615,123900,354058970,9200,9200,9200,9200,0
|
|
20230615,123800,354058970,9200,9200,9200,9200,0
|
|
20230615,123700,354058970,9200,9200,9200,9200,0
|
|
20230615,123600,354058970,9200,9210,9210,9200,12
|
|
20230615,123500,353948550,9210,9200,9210,9200,122
|
|
20230615,123400,352825830,9200,9200,9200,9200,310
|
|
20230615,123300,349973830,9210,9210,9210,9210,0
|
|
20230615,123200,349973830,9210,9210,9210,9210,0
|
|
20230615,123100,349973830,9210,9210,9210,9210,0
|
|
20230615,123000,349973830,9210,9210,9210,9210,0
|
|
20230615,122900,349973830,9210,9210,9210,9210,1
|
|
20230615,122800,349964620,9210,9210,9210,9210,1
|
|
20230615,122700,349955410,9210,9210,9210,9210,22
|
|
20230615,122600,349752790,9210,9210,9210,9210,0
|
|
20230615,122500,349752790,9210,9210,9210,9210,35
|
|
20230615,122400,349430440,9210,9210,9210,9210,0
|
|
20230615,122300,349430440,9210,9210,9210,9210,95
|
|
20230615,122200,348555490,9210,9210,9210,9210,18
|
|
20230615,122100,348389710,9210,9210,9210,9210,0
|
|
20230615,122000,348389710,9210,9210,9210,9210,1
|
|
20230615,121900,348380500,9210,9210,9210,9210,0
|
|
20230615,121800,348380500,9210,9210,9210,9210,20
|
|
20230615,121700,348196300,9200,9200,9200,9200,19
|
|
20230615,121600,348021500,9200,9200,9200,9200,30
|
|
20230615,121500,347745500,9200,9220,9220,9200,185
|
|
20230615,121400,346041720,9250,9250,9250,9250,0
|
|
20230615,121300,346041720,9250,9250,9250,9250,0
|
|
20230615,121200,346041720,9250,9250,9250,9250,0
|
|
20230615,121100,346041720,9250,9250,9250,9250,0
|
|
20230615,121000,346041720,9250,9250,9250,9250,6
|
|
20230615,120900,345986220,9250,9250,9250,9250,0
|
|
20230615,120800,345986220,9250,9250,9250,9250,0
|
|
20230615,120700,345986220,9250,9250,9250,9250,0
|
|
20230615,120600,345986220,9250,9250,9250,9250,50
|
|
20230615,120500,345523720,9250,9190,9250,9190,290
|
|
20230615,120400,342854580,9200,9200,9200,9200,0
|
|
20230615,120300,342854580,9200,9200,9200,9200,0
|
|
20230615,120200,342854580,9200,9200,9200,9200,10
|
|
20230615,120100,342762580,9200,9200,9200,9200,0
|
|
20230615,120000,342762580,9200,9200,9210,9200,950
|
|
20230615,115900,334014580,9210,9200,9210,9200,196
|
|
20230615,115800,332210620,9200,9200,9200,9200,1
|
|
20230615,115700,332201420,9210,9210,9210,9210,0
|
|
20230615,115600,332201420,9210,9200,9210,9200,26
|
|
20230615,115500,331961970,9210,9210,9210,9210,0
|
|
20230615,115400,331961970,9210,9210,9210,9210,0
|
|
20230615,115300,331961970,9210,9210,9210,9210,647
|
|
20230615,115200,326003100,9210,9210,9210,9210,0
|
|
20230615,115100,326003100,9210,9210,9210,9210,0
|
|
20230615,115000,326003100,9210,9210,9210,9210,100
|
|
20230615,114900,325082100,9210,9210,9210,9210,0
|
|
20230615,114800,325082100,9210,9210,9210,9210,95
|
|
20230615,114700,324207150,9210,9210,9210,9210,0
|
|
20230615,114600,324207150,9210,9210,9210,9210,0
|
|
20230615,114500,324207150,9210,9210,9210,9210,15
|
|
20230615,114400,324069000,9190,9190,9190,9190,0
|
|
20230615,114300,324069000,9190,9190,9190,9190,0
|
|
20230615,114200,324069000,9190,9190,9190,9190,0
|
|
20230615,114100,324069000,9190,9190,9190,9190,26
|
|
20230615,114000,323830060,9220,9220,9220,9220,0
|
|
20230615,113900,323830060,9220,9220,9220,9220,0
|
|
20230615,113800,323830060,9220,9220,9220,9220,38
|
|
20230615,113700,323479700,9220,9220,9220,9220,0
|
|
20230615,113600,323479700,9220,9220,9220,9220,0
|
|
20230615,113500,323479700,9220,9220,9220,9220,564
|
|
20230615,113400,318279620,9260,9260,9260,9260,0
|
|
20230615,113300,318279620,9260,9260,9260,9260,0
|
|
20230615,113200,318279620,9260,9260,9260,9260,0
|
|
20230615,113100,318279620,9260,9260,9260,9260,0
|
|
20230615,113000,318279620,9260,9260,9260,9260,2
|
|
20230615,112900,318261100,9180,9180,9180,9180,0
|
|
20230615,112800,318261100,9180,9180,9180,9180,178
|
|
20230615,112700,316627060,9180,9180,9180,9180,0
|
|
20230615,112600,316627060,9180,9280,9280,9180,15
|
|
20230615,112500,316488960,9190,9180,9190,9180,230
|
|
20230615,112400,314376260,9170,9170,9170,9170,37
|
|
20230615,112300,314036970,9170,9160,9170,9160,872
|
|
20230615,112200,306041200,9170,9170,9170,9170,0
|
|
20230615,112100,306041200,9170,9170,9170,9170,390
|
|
20230615,112000,302464900,9170,9170,9170,9170,0
|
|
20230615,111900,302464900,9170,9170,9170,9170,0
|
|
20230615,111800,302464900,9170,9180,9180,9170,307
|
|
20230615,111700,299649660,9180,9180,9180,9180,0
|
|
20230615,111600,299649660,9180,9180,9180,9180,14
|
|
20230615,111500,299521140,9180,9160,9180,9160,339
|
|
20230615,111400,296409900,9170,9170,9170,9170,308
|
|
20230615,111300,293585540,9180,9180,9180,9180,0
|
|
20230615,111200,293585540,9180,9180,9180,9180,210
|
|
20230615,111100,291657740,9180,9180,9180,9180,200
|
|
20230615,111000,289821740,9170,9170,9170,9170,331
|
|
20230615,110900,286786470,9170,9170,9170,9170,0
|
|
20230615,110800,286786470,9170,9180,9180,9170,59
|
|
20230615,110700,286245420,9170,9180,9180,9170,1067
|
|
20230615,110600,276458080,9190,9190,9190,9190,108
|
|
20230615,110500,275465560,9190,9200,9200,9190,670
|
|
20230615,110400,269303070,9200,9200,9200,9200,410
|
|
20230615,110300,265531070,9200,9200,9200,9200,363
|
|
20230615,110200,262191470,9210,9210,9230,9210,202
|
|
20230615,110100,260329030,9230,9210,9230,9210,1066
|
|
20230615,110000,250505770,9220,9230,9230,9220,5898
|
|
20230615,105900,196077600,9240,9240,9240,9240,100
|
|
20230615,105800,195153600,9230,9230,9230,9230,251
|
|
20230615,105700,192836870,9270,9270,9270,9270,1
|
|
20230615,105600,192827600,9240,9230,9240,9230,354
|
|
20230615,105500,189559880,9230,9230,9230,9230,0
|
|
20230615,105400,189559880,9230,9230,9230,9230,266
|
|
20230615,105300,187104700,9240,9240,9240,9240,452
|
|
20230615,105200,182928220,9240,9240,9240,9240,0
|
|
20230615,105100,182928220,9240,9240,9240,9240,0
|
|
20230615,105000,182928220,9240,9250,9250,9240,350
|
|
20230615,104900,179693720,9250,9260,9270,9250,307
|
|
20230615,104800,176852090,9270,9270,9270,9270,21
|
|
20230615,104700,176657420,9280,9290,9290,9280,244
|
|
20230615,104600,174392960,9310,9310,9310,9310,0
|
|
20230615,104500,174392960,9310,9310,9310,9310,0
|
|
20230615,104400,174392960,9310,9310,9310,9310,0
|
|
20230615,104300,174392960,9310,9310,9310,9310,0
|
|
20230615,104200,174392960,9310,9310,9310,9310,10
|
|
20230615,104100,174299860,9330,9330,9330,9330,0
|
|
20230615,104000,174299860,9330,9330,9330,9330,0
|
|
20230615,103900,174299860,9330,9330,9330,9330,0
|
|
20230615,103800,174299860,9330,9330,9330,9330,0
|
|
20230615,103700,174299860,9330,9330,9330,9330,0
|
|
20230615,103600,174299860,9330,9280,9330,9280,230
|
|
20230615,103500,172159000,9250,9270,9270,9250,550
|
|
20230615,103400,167070650,9290,9290,9290,9290,0
|
|
20230615,103300,167070650,9290,9290,9290,9290,0
|
|
20230615,103200,167070650,9290,9290,9290,9290,0
|
|
20230615,103100,167070650,9290,9290,9290,9290,0
|
|
20230615,103000,167070650,9290,9290,9290,9290,0
|
|
20230615,102900,167070650,9290,9290,9290,9280,51
|
|
20230615,102800,166597260,9290,9280,9290,9250,315
|
|
20230615,102700,163682310,9250,9250,9250,9250,1
|
|
20230615,102600,163673060,9250,9250,9250,9250,20
|
|
20230615,102500,163488060,9250,9250,9250,9250,320
|
|
20230615,102400,160528060,9250,9250,9250,9250,0
|
|
20230615,102300,160528060,9250,9260,9260,9250,1047
|
|
20230615,102200,150834630,9270,9270,9270,9270,824
|
|
20230615,102100,143196150,9280,9300,9300,9280,237
|
|
20230615,102000,140996190,9300,9300,9300,9300,30
|
|
20230615,101900,140717190,9280,9280,9280,9280,12
|
|
20230615,101800,140605830,9280,9290,9290,9280,144
|
|
20230615,101700,139269480,9290,9280,9290,9280,198
|
|
20230615,101600,137431770,9280,9290,9290,9280,141
|
|
20230615,101500,136123260,9290,9290,9290,9290,151
|
|
20230615,101400,134720470,9310,9310,9310,9310,85
|
|
20230615,101300,133929120,9320,9320,9320,9320,0
|
|
20230615,101200,133929120,9320,9310,9320,9310,93
|
|
20230615,101100,133063280,9310,9310,9310,9310,0
|
|
20230615,101000,133063280,9310,9310,9310,9310,13
|
|
20230615,100900,132942250,9310,9310,9310,9310,10
|
|
20230615,100800,132849150,9300,9300,9300,9300,33
|
|
20230615,100700,132542250,9300,9300,9300,9300,10
|
|
20230615,100600,132449250,9300,9300,9300,9300,0
|
|
20230615,100500,132449250,9300,9300,9300,9300,4
|
|
20230615,100400,132412050,9300,9300,9300,9300,33
|
|
20230615,100300,132105150,9300,9290,9300,9290,120
|
|
20230615,100200,130989880,9290,9290,9290,9290,0
|
|
20230615,100100,130989880,9290,9290,9290,9290,0
|
|
20230615,100000,130989880,9290,9290,9290,9290,6
|
|
20230615,095900,130934140,9290,9300,9300,9290,144
|
|
20230615,095800,129595550,9310,9310,9310,9310,0
|
|
20230615,095700,129595550,9310,9310,9310,9310,50
|
|
20230615,095600,129130050,9310,9310,9310,9310,9
|
|
20230615,095500,129046260,9310,9310,9310,9310,0
|
|
20230615,095400,129046260,9310,9320,9320,9310,14
|
|
20230615,095300,128915910,9320,9310,9320,9310,341
|
|
20230615,095200,125737840,9310,9310,9310,9310,16
|
|
20230615,095100,125588880,9320,9320,9320,9320,0
|
|
20230615,095000,125588880,9320,9330,9330,9320,6
|
|
20230615,094900,125532940,9310,9300,9320,9300,376
|
|
20230615,094800,122033780,9310,9310,9310,9310,0
|
|
20230615,094700,122033780,9310,9310,9310,9310,50
|
|
20230615,094600,121568280,9320,9320,9320,9320,0
|
|
20230615,094500,121568280,9320,9320,9320,9320,0
|
|
20230615,094400,121568280,9320,9310,9320,9310,100
|
|
20230615,094300,120636880,9300,9300,9300,9300,17
|
|
20230615,094200,120478780,9300,9300,9300,9300,31
|
|
20230615,094100,120190480,9300,9280,9300,9280,3352
|
|
20230615,094000,89077250,9280,9280,9280,9280,303
|
|
20230615,093900,86265410,9280,9280,9280,9280,0
|
|
20230615,093800,86265410,9280,9280,9280,9280,100
|
|
20230615,093700,85337410,9290,9280,9290,9280,113
|
|
20230615,093600,84288700,9290,9290,9290,9290,9
|
|
20230615,093500,84205090,9290,9280,9290,9280,40
|
|
20230615,093400,83833880,9280,9280,9280,9280,82
|
|
20230615,093300,83072920,9280,9280,9280,9280,1
|
|
20230615,093200,83063640,9270,9270,9270,9270,150
|
|
20230615,093100,81673140,9280,9280,9280,9280,0
|
|
20230615,093000,81673140,9280,9280,9280,9280,54
|
|
20230615,092900,81172020,9290,9290,9290,9290,108
|
|
20230615,092800,80168700,9270,9270,9270,9270,1
|
|
20230615,092700,80159430,9270,9280,9280,9270,40
|
|
20230615,092600,79788360,9280,9290,9290,9280,289
|
|
20230615,092500,77105040,9290,9290,9290,9290,147
|
|
20230615,092400,75739410,9290,9290,9290,9290,0
|
|
20230615,092300,75739410,9290,9290,9290,9290,10
|
|
20230615,092200,75646510,9290,9280,9290,9280,143
|
|
20230615,092100,74318220,9290,9280,9290,9280,114
|
|
20230615,092000,73260160,9290,9290,9290,9290,0
|
|
20230615,091900,73260160,9290,9290,9290,9290,138
|
|
20230615,091800,71978140,9260,9290,9310,9260,231
|
|
20230615,091700,69834290,9250,9290,9290,9250,100
|
|
20230615,091600,68908630,9300,9290,9300,9290,100
|
|
20230615,091500,67979620,9290,9290,9290,9290,612
|
|
20230615,091400,62294140,9290,9290,9290,9290,165
|
|
20230615,091300,60761290,9290,9290,9290,9290,129
|
|
20230615,091200,59562880,9290,9300,9300,9290,1202
|
|
20230615,091100,48394430,9300,9290,9300,9290,1025
|
|
20230615,091000,38869170,9300,9300,9300,9300,11
|
|
20230615,090900,38766870,9310,9310,9310,9310,86
|
|
20230615,090800,37966210,9320,9330,9330,9320,81
|
|
20230615,090700,37210980,9370,9370,9370,9370,0
|
|
20230615,090600,37210980,9370,9370,9370,9370,201
|
|
20230615,090500,35327610,9370,9360,9370,9360,221
|
|
20230615,090400,33257050,9370,9290,9400,9290,280
|
|
20230615,090300,30649640,9290,9270,9300,9250,1653
|
|
20230615,090200,15301310,9230,9270,9270,9230,329
|
|
20230615,090100,12261750,9260,9210,9260,9210,255
|
|
20230615,090000,9905900,9210,9290,9290,9210,1053
|