574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183100,238759280,9330,9330,9330,9330,793
|
|
20230616,183000,238759280,9330,9330,9330,9330,0
|
|
20230616,182900,238759280,9330,9330,9330,9330,0
|
|
20230616,182800,238759280,9330,9330,9330,9330,0
|
|
20230616,182700,238759280,9330,9330,9330,9330,0
|
|
20230616,182600,238759280,9330,9330,9330,9330,0
|
|
20230616,182500,238759280,9330,9330,9330,9330,0
|
|
20230616,182400,238759280,9330,9330,9330,9330,0
|
|
20230616,182300,238759280,9330,9330,9330,9330,0
|
|
20230616,182200,238759280,9330,9330,9330,9330,0
|
|
20230616,182100,238759280,9330,9330,9330,9330,0
|
|
20230616,182000,238759280,9330,9330,9330,9330,0
|
|
20230616,181900,238759280,9330,9330,9330,9330,0
|
|
20230616,181800,238759280,9330,9330,9330,9330,0
|
|
20230616,181700,238759280,9330,9330,9330,9330,0
|
|
20230616,181600,238759280,9330,9330,9330,9330,0
|
|
20230616,181500,238759280,9330,9330,9330,9330,0
|
|
20230616,181400,238759280,9330,9330,9330,9330,0
|
|
20230616,181300,238759280,9330,9330,9330,9330,0
|
|
20230616,181200,238759280,9330,9330,9330,9330,0
|
|
20230616,181100,238759280,9330,9330,9330,9330,0
|
|
20230616,181000,238759280,9330,9330,9330,9330,0
|
|
20230616,180900,238759280,9330,9330,9330,9330,0
|
|
20230616,180800,238759280,9330,9330,9330,9330,0
|
|
20230616,180700,238759280,9330,9330,9330,9330,0
|
|
20230616,180600,238759280,9330,9330,9330,9330,0
|
|
20230616,180500,238759280,9330,9330,9330,9330,0
|
|
20230616,180400,238759280,9330,9330,9330,9330,0
|
|
20230616,180300,238759280,9330,9330,9330,9330,0
|
|
20230616,180200,238759280,9330,9330,9330,9330,0
|
|
20230616,180100,238759280,9330,9330,9330,9330,793
|
|
20230616,180000,238759280,9330,9330,9330,9330,0
|
|
20230616,175900,238759280,9330,9330,9330,9330,0
|
|
20230616,175800,238759280,9330,9330,9330,9330,0
|
|
20230616,175700,238759280,9330,9330,9330,9330,0
|
|
20230616,175600,238759280,9330,9330,9330,9330,0
|
|
20230616,175500,238759280,9330,9330,9330,9330,0
|
|
20230616,175400,238759280,9330,9330,9330,9330,0
|
|
20230616,175300,238759280,9330,9330,9330,9330,0
|
|
20230616,175200,238759280,9330,9330,9330,9330,0
|
|
20230616,175100,238759280,9330,9330,9330,9330,0
|
|
20230616,175000,238759280,9330,9330,9330,9330,0
|
|
20230616,174900,238759280,9330,9330,9330,9330,0
|
|
20230616,174800,238759280,9330,9330,9330,9330,0
|
|
20230616,174700,238759280,9330,9330,9330,9330,0
|
|
20230616,174600,238759280,9330,9330,9330,9330,0
|
|
20230616,174500,238759280,9330,9330,9330,9330,0
|
|
20230616,174400,238759280,9330,9330,9330,9330,0
|
|
20230616,174300,238759280,9330,9330,9330,9330,0
|
|
20230616,174200,238759280,9330,9330,9330,9330,0
|
|
20230616,174100,238759280,9330,9330,9330,9330,0
|
|
20230616,174000,238759280,9330,9330,9330,9330,0
|
|
20230616,173900,238759280,9330,9330,9330,9330,0
|
|
20230616,173800,238759280,9330,9330,9330,9330,0
|
|
20230616,173700,238759280,9330,9330,9330,9330,0
|
|
20230616,173600,238759280,9330,9330,9330,9330,0
|
|
20230616,173500,238759280,9330,9330,9330,9330,0
|
|
20230616,173400,238759280,9330,9330,9330,9330,0
|
|
20230616,173300,238759280,9330,9330,9330,9330,0
|
|
20230616,173200,238759280,9330,9330,9330,9330,0
|
|
20230616,173100,238759280,9330,9330,9330,9330,793
|
|
20230616,173000,238759280,9330,9330,9330,9330,0
|
|
20230616,172900,238759280,9330,9330,9330,9330,0
|
|
20230616,172800,238759280,9330,9330,9330,9330,0
|
|
20230616,172700,238759280,9330,9330,9330,9330,0
|
|
20230616,172600,238759280,9330,9330,9330,9330,0
|
|
20230616,172500,238759280,9330,9330,9330,9330,0
|
|
20230616,172400,238759280,9330,9330,9330,9330,0
|
|
20230616,172300,238759280,9330,9330,9330,9330,0
|
|
20230616,172200,238759280,9330,9330,9330,9330,0
|
|
20230616,172100,238759280,9330,9330,9330,9330,0
|
|
20230616,172000,238759280,9330,9330,9330,9330,0
|
|
20230616,171900,238759280,9330,9330,9330,9330,0
|
|
20230616,171800,238759280,9330,9330,9330,9330,0
|
|
20230616,171700,238759280,9330,9330,9330,9330,0
|
|
20230616,171600,238759280,9330,9330,9330,9330,0
|
|
20230616,171500,238759280,9330,9330,9330,9330,0
|
|
20230616,171400,238759280,9330,9330,9330,9330,0
|
|
20230616,171300,238759280,9330,9330,9330,9330,0
|
|
20230616,171200,238759280,9330,9330,9330,9330,0
|
|
20230616,171100,238759280,9330,9330,9330,9330,0
|
|
20230616,171000,238759280,9330,9330,9330,9330,0
|
|
20230616,170900,238759280,9330,9330,9330,9330,0
|
|
20230616,170800,238759280,9330,9330,9330,9330,0
|
|
20230616,170700,238759280,9330,9330,9330,9330,0
|
|
20230616,170600,238759280,9330,9330,9330,9330,0
|
|
20230616,170500,238759280,9330,9330,9330,9330,0
|
|
20230616,170400,238759280,9330,9330,9330,9330,0
|
|
20230616,170300,238759280,9330,9330,9330,9330,0
|
|
20230616,170200,238759280,9330,9330,9330,9330,0
|
|
20230616,170100,238759280,9330,9330,9330,9330,793
|
|
20230616,170000,238759280,9330,9330,9330,9330,0
|
|
20230616,165900,238759280,9330,9330,9330,9330,0
|
|
20230616,165800,238759280,9330,9330,9330,9330,0
|
|
20230616,165700,238759280,9330,9330,9330,9330,0
|
|
20230616,165600,238759280,9330,9330,9330,9330,0
|
|
20230616,165500,238759280,9330,9330,9330,9330,0
|
|
20230616,165400,238759280,9330,9330,9330,9330,0
|
|
20230616,165300,238759280,9330,9330,9330,9330,0
|
|
20230616,165200,238759280,9330,9330,9330,9330,0
|
|
20230616,165100,238759280,9330,9330,9330,9330,0
|
|
20230616,165000,238759280,9330,9330,9330,9330,0
|
|
20230616,164900,238759280,9330,9330,9330,9330,0
|
|
20230616,164800,238759280,9330,9330,9330,9330,0
|
|
20230616,164700,238759280,9330,9330,9330,9330,0
|
|
20230616,164600,238759280,9330,9330,9330,9330,0
|
|
20230616,164500,238759280,9330,9330,9330,9330,0
|
|
20230616,164400,238759280,9330,9330,9330,9330,0
|
|
20230616,164300,238759280,9330,9330,9330,9330,0
|
|
20230616,164200,238759280,9330,9330,9330,9330,0
|
|
20230616,164100,238759280,9330,9330,9330,9330,0
|
|
20230616,164000,238759280,9330,9330,9330,9330,0
|
|
20230616,163900,238759280,9330,9330,9330,9330,0
|
|
20230616,163800,238759280,9330,9330,9330,9330,0
|
|
20230616,163700,238759280,9330,9330,9330,9330,0
|
|
20230616,163600,238759280,9330,9330,9330,9330,0
|
|
20230616,163500,238759280,9330,9330,9330,9330,0
|
|
20230616,163400,238759280,9330,9330,9330,9330,0
|
|
20230616,163300,238759280,9330,9330,9330,9330,0
|
|
20230616,163200,238759280,9330,9330,9330,9330,0
|
|
20230616,163100,238759280,9330,9330,9330,9330,793
|
|
20230616,163000,238759280,9330,9330,9330,9330,0
|
|
20230616,162900,238759280,9330,9330,9330,9330,0
|
|
20230616,162800,238759280,9330,9330,9330,9330,0
|
|
20230616,162700,238759280,9330,9330,9330,9330,0
|
|
20230616,162600,238759280,9330,9330,9330,9330,0
|
|
20230616,162500,238759280,9330,9330,9330,9330,0
|
|
20230616,162400,238759280,9330,9330,9330,9330,0
|
|
20230616,162300,238759280,9330,9330,9330,9330,0
|
|
20230616,162200,238759280,9330,9330,9330,9330,0
|
|
20230616,162100,238759280,9330,9330,9330,9330,0
|
|
20230616,162000,238759280,9330,9330,9330,9330,0
|
|
20230616,161900,238759280,9330,9330,9330,9330,0
|
|
20230616,161800,238759280,9330,9330,9330,9330,0
|
|
20230616,161700,238759280,9330,9330,9330,9330,0
|
|
20230616,161600,238759280,9330,9330,9330,9330,0
|
|
20230616,161500,238759280,9330,9330,9330,9330,0
|
|
20230616,161400,238759280,9330,9330,9330,9330,0
|
|
20230616,161300,238759280,9330,9330,9330,9330,0
|
|
20230616,161200,238759280,9330,9330,9330,9330,0
|
|
20230616,161100,238759280,9330,9330,9330,9330,0
|
|
20230616,161000,238759280,9330,9330,9330,9330,0
|
|
20230616,160900,238759280,9330,9330,9330,9330,0
|
|
20230616,160800,238759280,9330,9330,9330,9330,0
|
|
20230616,160700,238759280,9330,9330,9330,9330,0
|
|
20230616,160600,238759280,9330,9330,9330,9330,0
|
|
20230616,160500,238759280,9330,9330,9330,9330,0
|
|
20230616,160400,238759280,9330,9330,9330,9330,0
|
|
20230616,160300,238759280,9330,9330,9330,9330,0
|
|
20230616,160200,238759280,9330,9330,9330,9330,0
|
|
20230616,160100,238759280,9330,9330,9330,9330,793
|
|
20230616,160000,238759280,9330,9330,9330,9330,0
|
|
20230616,155900,238759280,9330,9330,9330,9330,0
|
|
20230616,155800,238759280,9330,9330,9330,9330,0
|
|
20230616,155700,238759280,9330,9330,9330,9330,0
|
|
20230616,155600,238759280,9330,9330,9330,9330,0
|
|
20230616,155500,238759280,9330,9330,9330,9330,0
|
|
20230616,155400,238759280,9330,9330,9330,9330,0
|
|
20230616,155300,238759280,9330,9330,9330,9330,0
|
|
20230616,155200,238759280,9330,9330,9330,9330,0
|
|
20230616,155100,238759280,9330,9330,9330,9330,0
|
|
20230616,155000,238759280,9330,9330,9330,9330,0
|
|
20230616,154900,238759280,9330,9330,9330,9330,0
|
|
20230616,154800,238759280,9330,9330,9330,9330,0
|
|
20230616,154700,238759280,9330,9330,9330,9330,0
|
|
20230616,154600,238759280,9330,9330,9330,9330,0
|
|
20230616,154500,238759280,9330,9330,9330,9330,0
|
|
20230616,154400,238759280,9330,9330,9330,9330,0
|
|
20230616,154300,238759280,9330,9330,9330,9330,0
|
|
20230616,154200,238759280,9330,9330,9330,9330,0
|
|
20230616,154100,238759280,9330,9330,9330,9330,0
|
|
20230616,154000,238759280,9330,9330,9330,9330,0
|
|
20230616,153900,238759280,9330,9330,9330,9330,0
|
|
20230616,153800,238759280,9330,9330,9330,9330,0
|
|
20230616,153700,238759280,9330,9330,9330,9330,0
|
|
20230616,153600,238759280,9330,9330,9330,9330,0
|
|
20230616,153500,238759280,9330,9330,9330,9330,0
|
|
20230616,153400,238759280,9330,9330,9330,9330,0
|
|
20230616,153300,238759280,9330,9330,9330,9330,0
|
|
20230616,153200,238759280,9330,9330,9330,9330,0
|
|
20230616,153100,238759280,9330,9330,9330,9330,793
|
|
20230616,153000,238759280,9330,9330,9330,9330,793
|
|
20230616,152900,231360590,9310,9310,9310,9310,0
|
|
20230616,152800,231360590,9310,9310,9310,9310,0
|
|
20230616,152700,231360590,9310,9310,9310,9310,0
|
|
20230616,152600,231360590,9310,9310,9310,9310,0
|
|
20230616,152500,231360590,9310,9310,9310,9310,0
|
|
20230616,152400,231360590,9310,9310,9310,9310,0
|
|
20230616,152300,231360590,9310,9310,9310,9310,0
|
|
20230616,152200,231360590,9310,9310,9310,9310,0
|
|
20230616,152100,231360590,9310,9310,9310,9310,0
|
|
20230616,152000,231360590,9310,9310,9310,9310,0
|
|
20230616,151900,231360590,9310,9290,9310,9280,426
|
|
20230616,151800,227395650,9290,9280,9290,9280,230
|
|
20230616,151700,225259060,9240,9280,9280,9240,605
|
|
20230616,151600,219660530,9280,9280,9280,9280,152
|
|
20230616,151500,218249970,9270,9270,9270,9270,4
|
|
20230616,151400,218212890,9270,9270,9270,9270,0
|
|
20230616,151300,218212890,9270,9250,9270,9250,337
|
|
20230616,151200,215089220,9260,9260,9260,9260,0
|
|
20230616,151100,215089220,9260,9250,9260,9250,101
|
|
20230616,151000,214153970,9260,9260,9260,9260,0
|
|
20230616,150900,214153970,9260,9260,9260,9260,20
|
|
20230616,150800,213968770,9260,9260,9260,9260,500
|
|
20230616,150700,209338770,9250,9260,9260,9250,201
|
|
20230616,150600,207477520,9260,9260,9260,9260,0
|
|
20230616,150500,207477520,9260,9260,9260,9260,0
|
|
20230616,150400,207477520,9260,9260,9260,9260,1
|
|
20230616,150300,207468260,9230,9230,9230,9230,0
|
|
20230616,150200,207468260,9230,9230,9230,9230,0
|
|
20230616,150100,207468260,9230,9230,9230,9230,14
|
|
20230616,150000,207339040,9260,9220,9260,9220,104
|
|
20230616,145900,206376150,9230,9230,9230,9230,299
|
|
20230616,145800,203616380,9230,9230,9230,9230,0
|
|
20230616,145700,203616380,9230,9230,9230,9230,2
|
|
20230616,145600,203597920,9250,9250,9250,9250,0
|
|
20230616,145500,203597920,9250,9250,9250,9250,100
|
|
20230616,145400,202672920,9230,9230,9230,9230,2
|
|
20230616,145300,202654460,9230,9230,9230,9230,0
|
|
20230616,145200,202654460,9230,9230,9230,9230,0
|
|
20230616,145100,202654460,9230,9240,9240,9230,8
|
|
20230616,145000,202580570,9240,9220,9240,9220,226
|
|
20230616,144900,200493740,9220,9220,9220,9220,0
|
|
20230616,144800,200493740,9220,9230,9230,9220,56
|
|
20230616,144700,199977380,9230,9230,9230,9230,299
|
|
20230616,144600,197217610,9230,9230,9230,9230,0
|
|
20230616,144500,197217610,9230,9230,9230,9230,3
|
|
20230616,144400,197189920,9240,9240,9240,9240,1
|
|
20230616,144300,197180680,9240,9230,9240,9230,3
|
|
20230616,144200,197152980,9240,9240,9240,9240,98
|
|
20230616,144100,196247460,9240,9240,9240,9240,0
|
|
20230616,144000,196247460,9240,9240,9240,9240,3
|
|
20230616,143900,196219740,9240,9250,9250,9240,3226
|
|
20230616,143800,166406300,9250,9250,9250,9250,0
|
|
20230616,143700,166406300,9250,9250,9250,9250,189
|
|
20230616,143600,164658050,9250,9250,9250,9250,0
|
|
20230616,143500,164658050,9250,9250,9250,9250,0
|
|
20230616,143400,164658050,9250,9250,9250,9250,2
|
|
20230616,143300,164639550,9270,9270,9270,9270,2
|
|
20230616,143200,164621010,9270,9270,9270,9270,2
|
|
20230616,143100,164602470,9250,9250,9250,9250,3
|
|
20230616,143000,164574720,9260,9260,9260,9260,204
|
|
20230616,142900,162685680,9260,9260,9260,9260,101
|
|
20230616,142800,161750420,9270,9270,9270,9270,85
|
|
20230616,142700,160962470,9270,9270,9270,9270,0
|
|
20230616,142600,160962470,9270,9270,9270,9270,3
|
|
20230616,142500,160934660,9270,9270,9270,9270,0
|
|
20230616,142400,160934660,9270,9270,9270,9270,0
|
|
20230616,142300,160934660,9270,9270,9270,9270,2
|
|
20230616,142200,160916120,9270,9270,9270,9270,0
|
|
20230616,142100,160916120,9270,9270,9270,9270,3
|
|
20230616,142000,160888310,9260,9260,9260,9260,3
|
|
20230616,141900,160860530,9260,9260,9260,9260,100
|
|
20230616,141800,159934530,9260,9260,9260,9260,0
|
|
20230616,141700,159934530,9260,9260,9260,9260,2
|
|
20230616,141600,159916010,9270,9270,9270,9270,0
|
|
20230616,141500,159916010,9270,9270,9270,9270,0
|
|
20230616,141400,159916010,9270,9270,9270,9270,2
|
|
20230616,141300,159897470,9270,9270,9270,9270,0
|
|
20230616,141200,159897470,9270,9270,9270,9270,2
|
|
20230616,141100,159878930,9280,9280,9280,9280,1
|
|
20230616,141000,159869650,9260,9260,9260,9260,0
|
|
20230616,140900,159869650,9260,9260,9260,9260,4
|
|
20230616,140800,159832610,9260,9260,9260,9260,0
|
|
20230616,140700,159832610,9260,9260,9260,9260,0
|
|
20230616,140600,159832610,9260,9260,9260,9260,2
|
|
20230616,140500,159814090,9280,9260,9280,9260,240
|
|
20230616,140400,157589690,9280,9280,9280,9280,0
|
|
20230616,140300,157589690,9280,9290,9290,9280,452
|
|
20230616,140200,153390630,9260,9260,9260,9260,0
|
|
20230616,140100,153390630,9260,9260,9260,9260,0
|
|
20230616,140000,153390630,9260,9260,9260,9260,2
|
|
20230616,135900,153372110,9260,9260,9260,9260,0
|
|
20230616,135800,153372110,9260,9260,9260,9260,3
|
|
20230616,135700,153344330,9260,9260,9260,9260,0
|
|
20230616,135600,153344330,9260,9260,9260,9260,0
|
|
20230616,135500,153344330,9260,9260,9260,9260,2
|
|
20230616,135400,153325810,9260,9260,9260,9260,0
|
|
20230616,135300,153325810,9260,9260,9260,9260,1
|
|
20230616,135200,153316550,9260,9280,9280,9260,11
|
|
20230616,135100,153214530,9280,9280,9280,9280,0
|
|
20230616,135000,153214530,9280,9280,9280,9280,62
|
|
20230616,134900,152639170,9280,9260,9280,9260,7
|
|
20230616,134800,152574250,9260,9260,9260,9260,10
|
|
20230616,134700,152481650,9260,9260,9260,9260,46
|
|
20230616,134600,152055690,9260,9260,9260,9260,2
|
|
20230616,134500,152037170,9260,9260,9260,9260,94
|
|
20230616,134400,151166730,9250,9250,9250,9250,0
|
|
20230616,134300,151166730,9250,9250,9250,9250,3
|
|
20230616,134200,151138980,9250,9260,9260,9250,100
|
|
20230616,134100,150213930,9280,9260,9280,9250,211
|
|
20230616,134000,148260070,9260,9260,9260,9260,81
|
|
20230616,133900,147510010,9260,9260,9260,9260,100
|
|
20230616,133800,146584010,9260,9260,9260,9260,3
|
|
20230616,133700,146556230,9280,9280,9280,9280,1
|
|
20230616,133600,146546950,9260,9260,9260,9260,0
|
|
20230616,133500,146546950,9260,9260,9260,9260,2
|
|
20230616,133400,146528430,9270,9270,9270,9270,163
|
|
20230616,133300,145017420,9270,9270,9270,9270,0
|
|
20230616,133200,145017420,9270,9270,9270,9270,3
|
|
20230616,133100,144989610,9280,9280,9280,9280,4
|
|
20230616,133000,144952490,9280,9280,9280,9280,57
|
|
20230616,132900,144423530,9280,9280,9280,9280,2
|
|
20230616,132800,144404970,9310,9310,9310,9310,1
|
|
20230616,132700,144395660,9280,9280,9280,9280,3
|
|
20230616,132600,144367820,9280,9280,9280,9280,9
|
|
20230616,132500,144284300,9280,9290,9290,9280,375
|
|
20230616,132400,140802170,9300,9300,9300,9300,375
|
|
20230616,132300,137314670,9300,9300,9300,9300,0
|
|
20230616,132200,137314670,9300,9300,9300,9300,0
|
|
20230616,132100,137314670,9300,9300,9300,9300,3
|
|
20230616,132000,137286770,9300,9300,9300,9300,0
|
|
20230616,131900,137286770,9300,9300,9300,9300,2
|
|
20230616,131800,137268170,9300,9300,9300,9300,2
|
|
20230616,131700,137249570,9300,9300,9300,9300,0
|
|
20230616,131600,137249570,9300,9300,9300,9300,0
|
|
20230616,131500,137249570,9300,9300,9300,9300,3
|
|
20230616,131400,137221670,9300,9300,9300,9300,0
|
|
20230616,131300,137221670,9300,9300,9300,9300,0
|
|
20230616,131200,137221670,9300,9300,9300,9300,2
|
|
20230616,131100,137203070,9310,9310,9310,9310,0
|
|
20230616,131000,137203070,9310,9310,9310,9310,1
|
|
20230616,130900,137193760,9310,9310,9310,9310,0
|
|
20230616,130800,137193760,9310,9310,9310,9310,0
|
|
20230616,130700,137193760,9310,9310,9310,9310,3
|
|
20230616,130600,137165830,9310,9310,9310,9310,0
|
|
20230616,130500,137165830,9310,9310,9310,9310,0
|
|
20230616,130400,137165830,9310,9310,9310,9310,3
|
|
20230616,130300,137137900,9310,9310,9310,9310,114
|
|
20230616,130200,136076560,9320,9320,9320,9320,100
|
|
20230616,130100,135144560,9310,9310,9310,9310,2
|
|
20230616,130000,135125940,9310,9310,9310,9310,0
|
|
20230616,125900,135125940,9310,9310,9310,9310,0
|
|
20230616,125800,135125940,9310,9310,9310,9310,2
|
|
20230616,125700,135107320,9310,9310,9310,9310,0
|
|
20230616,125600,135107320,9310,9310,9310,9310,43
|
|
20230616,125500,134706990,9310,9310,9310,9310,0
|
|
20230616,125400,134706990,9310,9310,9310,9310,0
|
|
20230616,125300,134706990,9310,9310,9310,9310,2
|
|
20230616,125200,134688370,9310,9310,9310,9310,100
|
|
20230616,125100,133757370,9310,9310,9310,9310,0
|
|
20230616,125000,133757370,9310,9310,9310,9310,14
|
|
20230616,124900,133627030,9300,9300,9300,9300,0
|
|
20230616,124800,133627030,9300,9300,9300,9300,0
|
|
20230616,124700,133627030,9300,9300,9300,9300,2
|
|
20230616,124600,133608430,9300,9290,9300,9290,29
|
|
20230616,124500,133338740,9290,9290,9290,9290,0
|
|
20230616,124400,133338740,9290,9290,9290,9290,3
|
|
20230616,124300,133310870,9300,9300,9300,9300,72
|
|
20230616,124200,132641270,9300,9300,9300,9300,0
|
|
20230616,124100,132641270,9300,9300,9300,9300,2
|
|
20230616,124000,132622670,9300,9300,9300,9300,106
|
|
20230616,123900,131636870,9300,9300,9300,9300,194
|
|
20230616,123800,129832670,9310,9300,9310,9300,200
|
|
20230616,123700,127971670,9330,9310,9330,9310,11
|
|
20230616,123600,127869190,9300,9310,9310,9300,7
|
|
20230616,123500,127804040,9300,9300,9300,9300,0
|
|
20230616,123400,127804040,9300,9300,9300,9300,0
|
|
20230616,123300,127804040,9300,9300,9300,9300,6
|
|
20230616,123200,127748240,9300,9300,9300,9300,0
|
|
20230616,123100,127748240,9300,9300,9300,9300,0
|
|
20230616,123000,127748240,9300,9300,9300,9300,2
|
|
20230616,122900,127729640,9300,9300,9300,9300,0
|
|
20230616,122800,127729640,9300,9300,9300,9300,5
|
|
20230616,122700,127683140,9290,9300,9300,9290,9
|
|
20230616,122600,127599470,9290,9290,9290,9290,0
|
|
20230616,122500,127599470,9290,9290,9290,9290,2
|
|
20230616,122400,127580890,9300,9300,9300,9300,0
|
|
20230616,122300,127580890,9300,9300,9300,9300,0
|
|
20230616,122200,127580890,9300,9300,9300,9300,2
|
|
20230616,122100,127562290,9300,9300,9300,9300,43
|
|
20230616,122000,127162390,9300,9300,9300,9300,30
|
|
20230616,121900,126883390,9290,9290,9290,9290,2
|
|
20230616,121800,126864810,9300,9300,9300,9300,0
|
|
20230616,121700,126864810,9300,9300,9300,9300,0
|
|
20230616,121600,126864810,9300,9300,9300,9300,18
|
|
20230616,121500,126697410,9300,9300,9300,9300,100
|
|
20230616,121400,125767410,9300,9300,9300,9300,0
|
|
20230616,121300,125767410,9300,9300,9300,9300,2
|
|
20230616,121200,125748810,9300,9300,9300,9300,3
|
|
20230616,121100,125720910,9290,9290,9290,9290,0
|
|
20230616,121000,125720910,9290,9290,9290,9290,2
|
|
20230616,120900,125702330,9290,9290,9290,9290,0
|
|
20230616,120800,125702330,9290,9290,9290,9290,3
|
|
20230616,120700,125674460,9320,9300,9320,9300,730
|
|
20230616,120600,118874880,9290,9290,9290,9290,0
|
|
20230616,120500,118874880,9290,9290,9290,9290,2
|
|
20230616,120400,118856300,9300,9300,9300,9300,0
|
|
20230616,120300,118856300,9300,9300,9300,9300,50
|
|
20230616,120200,118391300,9290,9290,9290,9290,3
|
|
20230616,120100,118363430,9300,9300,9300,9300,48
|
|
20230616,120000,117917030,9300,9300,9300,9300,0
|
|
20230616,115900,117917030,9300,9300,9300,9300,2
|
|
20230616,115800,117898430,9290,9290,9290,9290,0
|
|
20230616,115700,117898430,9290,9290,9290,9290,0
|
|
20230616,115600,117898430,9290,9290,9290,9290,3
|
|
20230616,115500,117870560,9290,9290,9290,9290,0
|
|
20230616,115400,117870560,9290,9290,9290,9290,2
|
|
20230616,115300,117851980,9290,9290,9290,9290,115
|
|
20230616,115200,116783630,9290,9290,9290,9290,0
|
|
20230616,115100,116783630,9290,9290,9290,9290,3
|
|
20230616,115000,116755760,9290,9290,9290,9290,0
|
|
20230616,114900,116755760,9290,9290,9290,9290,0
|
|
20230616,114800,116755760,9290,9290,9290,9290,2
|
|
20230616,114700,116737180,9290,9290,9290,9290,0
|
|
20230616,114600,116737180,9290,9290,9290,9290,0
|
|
20230616,114500,116737180,9290,9290,9290,9290,3
|
|
20230616,114400,116709310,9320,9320,9320,9320,0
|
|
20230616,114300,116709310,9320,9300,9320,9290,470
|
|
20230616,114200,112339590,9300,9300,9300,9300,13
|
|
20230616,114100,112218690,9300,9300,9300,9300,0
|
|
20230616,114000,112218690,9300,9300,9300,9300,0
|
|
20230616,113900,112218690,9300,9300,9300,9300,3
|
|
20230616,113800,112190790,9300,9300,9300,9300,0
|
|
20230616,113700,112190790,9300,9300,9300,9300,2
|
|
20230616,113600,112172190,9320,9320,9320,9320,0
|
|
20230616,113500,112172190,9320,9320,9320,9320,1
|
|
20230616,113400,112162870,9320,9300,9320,9300,5
|
|
20230616,113300,112116330,9300,9300,9300,9300,0
|
|
20230616,113200,112116330,9300,9300,9300,9300,0
|
|
20230616,113100,112116330,9300,9300,9300,9300,2
|
|
20230616,113000,112097730,9320,9320,9320,9320,50
|
|
20230616,112900,111631730,9300,9300,9300,9300,100
|
|
20230616,112800,110701730,9300,9300,9300,9300,2
|
|
20230616,112700,110683130,9300,9300,9300,9300,0
|
|
20230616,112600,110683130,9300,9300,9300,9300,0
|
|
20230616,112500,110683130,9300,9300,9300,9300,3
|
|
20230616,112400,110655230,9320,9320,9320,9320,0
|
|
20230616,112300,110655230,9320,9300,9320,9300,3
|
|
20230616,112200,110627310,9320,9320,9320,9320,1
|
|
20230616,112100,110617990,9300,9300,9300,9300,0
|
|
20230616,112000,110617990,9300,9300,9300,9300,3
|
|
20230616,111900,110590090,9300,9300,9300,9300,0
|
|
20230616,111800,110590090,9300,9300,9300,9300,0
|
|
20230616,111700,110590090,9300,9300,9300,9300,32
|
|
20230616,111600,110292490,9300,9300,9300,9300,0
|
|
20230616,111500,110292490,9300,9300,9300,9300,0
|
|
20230616,111400,110292490,9300,9300,9300,9300,3
|
|
20230616,111300,110264590,9300,9300,9300,9300,0
|
|
20230616,111200,110264590,9300,9300,9300,9300,0
|
|
20230616,111100,110264590,9300,9300,9300,9300,2
|
|
20230616,111000,110245990,9300,9300,9300,9300,16
|
|
20230616,110900,110097190,9300,9300,9300,9300,443
|
|
20230616,110800,105977290,9300,9300,9300,9300,3
|
|
20230616,110700,105949390,9300,9300,9300,9300,0
|
|
20230616,110600,105949390,9300,9300,9300,9300,2
|
|
20230616,110500,105930790,9300,9300,9300,9300,0
|
|
20230616,110400,105930790,9300,9300,9300,9300,0
|
|
20230616,110300,105930790,9300,9300,9300,9300,3
|
|
20230616,110200,105902890,9320,9320,9320,9320,0
|
|
20230616,110100,105902890,9320,9320,9320,9320,20
|
|
20230616,110000,105716490,9300,9300,9300,9300,2
|
|
20230616,105900,105697890,9290,9290,9290,9290,0
|
|
20230616,105800,105697890,9290,9290,9290,9290,0
|
|
20230616,105700,105697890,9290,9290,9290,9290,3
|
|
20230616,105600,105670020,9320,9320,9320,9320,0
|
|
20230616,105500,105670020,9320,9310,9320,9310,100
|
|
20230616,105400,104738230,9290,9290,9290,9290,2
|
|
20230616,105300,104719650,9310,9310,9310,9310,20
|
|
20230616,105200,104533450,9280,9280,9280,9280,3
|
|
20230616,105100,104505610,9270,9270,9270,9270,0
|
|
20230616,105000,104505610,9270,9270,9270,9270,0
|
|
20230616,104900,104505610,9270,9270,9270,9270,2
|
|
20230616,104800,104487070,9300,9300,9300,9300,0
|
|
20230616,104700,104487070,9300,9300,9300,9300,0
|
|
20230616,104600,104487070,9300,9270,9300,9270,13
|
|
20230616,104500,104366260,9260,9260,9260,9260,0
|
|
20230616,104400,104366260,9260,9260,9260,9260,0
|
|
20230616,104300,104366260,9260,9260,9260,9260,102
|
|
20230616,104200,103421740,9270,9270,9270,9270,5
|
|
20230616,104100,103375390,9270,9270,9270,9270,11
|
|
20230616,104000,103273420,9270,9270,9270,9260,31
|
|
20230616,103900,102986070,9270,9260,9270,9260,283
|
|
20230616,103800,100362850,9260,9260,9260,9260,3
|
|
20230616,103700,100335070,9260,9270,9270,9260,25
|
|
20230616,103600,100103350,9300,9300,9310,9300,20
|
|
20230616,103500,99917330,9270,9270,9270,9270,2
|
|
20230616,103400,99898790,9260,9260,9260,9260,0
|
|
20230616,103300,99898790,9260,9260,9260,9260,1
|
|
20230616,103200,99889530,9260,9260,9260,9260,3
|
|
20230616,103100,99861750,9250,9250,9250,9250,0
|
|
20230616,103000,99861750,9250,9250,9250,9250,0
|
|
20230616,102900,99861750,9250,9250,9250,9250,2
|
|
20230616,102800,99843250,9320,9320,9320,9320,0
|
|
20230616,102700,99843250,9320,9280,9320,9280,266
|
|
20230616,102600,97372910,9260,9270,9270,9260,503
|
|
20230616,102500,92715000,9260,9260,9260,9260,0
|
|
20230616,102400,92715000,9260,9260,9260,9260,0
|
|
20230616,102300,92715000,9260,9280,9280,9250,2109
|
|
20230616,102200,73192710,9290,9290,9290,9290,0
|
|
20230616,102100,73192710,9290,9290,9290,9290,16
|
|
20230616,102000,73044070,9300,9300,9300,9300,0
|
|
20230616,101900,73044070,9300,9300,9300,9300,2
|
|
20230616,101800,73025470,9310,9310,9310,9310,1
|
|
20230616,101700,73016160,9340,9340,9340,9340,60
|
|
20230616,101600,72455760,9320,9320,9320,9320,3
|
|
20230616,101500,72427800,9320,9320,9320,9320,1
|
|
20230616,101400,72418480,9320,9320,9320,9320,0
|
|
20230616,101300,72418480,9320,9330,9330,9320,2
|
|
20230616,101200,72399830,9330,9270,9340,9270,4
|
|
20230616,101100,72362620,9340,9340,9340,9340,1
|
|
20230616,101000,72353280,9270,9270,9270,9270,0
|
|
20230616,100900,72353280,9270,9270,9270,9270,205
|
|
20230616,100800,70452930,9270,9270,9270,9270,0
|
|
20230616,100700,70452930,9270,9270,9270,9270,400
|
|
20230616,100600,66744930,9270,9300,9300,9250,1002
|
|
20230616,100500,57455130,9300,9300,9300,9300,100
|
|
20230616,100400,56525130,9300,9300,9300,9300,3
|
|
20230616,100300,56497230,9300,9310,9310,9300,62
|
|
20230616,100200,55920420,9350,9330,9350,9330,400
|
|
20230616,100100,52184300,9300,9300,9300,9300,2
|
|
20230616,100000,52165700,9300,9300,9300,9300,10
|
|
20230616,095900,52072700,9300,9300,9300,9300,0
|
|
20230616,095800,52072700,9300,9300,9300,9300,3
|
|
20230616,095700,52044800,9320,9320,9320,9320,0
|
|
20230616,095600,52044800,9320,9320,9320,9320,2
|
|
20230616,095500,52026160,9320,9320,9320,9320,8
|
|
20230616,095400,51951600,9320,9320,9320,9320,0
|
|
20230616,095300,51951600,9320,9330,9330,9320,305
|
|
20230616,095200,49106190,9340,9340,9340,9340,10
|
|
20230616,095100,49012790,9340,9340,9360,9340,177
|
|
20230616,095000,47357110,9360,9340,9360,9340,19
|
|
20230616,094900,47179330,9360,9360,9360,9360,1
|
|
20230616,094800,47169970,9360,9360,9360,9360,30
|
|
20230616,094700,46889170,9350,9350,9350,9330,54
|
|
20230616,094600,46384310,9330,9330,9340,9330,202
|
|
20230616,094500,44498650,9330,9330,9330,9330,11
|
|
20230616,094400,44396020,9320,9320,9320,9320,3
|
|
20230616,094300,44368060,9320,9330,9330,9320,60
|
|
20230616,094200,43808760,9320,9320,9320,9320,6
|
|
20230616,094100,43752840,9320,9320,9320,9310,30
|
|
20230616,094000,43473260,9310,9310,9310,9310,20
|
|
20230616,093900,43287060,9300,9300,9300,9300,0
|
|
20230616,093800,43287060,9300,9300,9300,9300,3
|
|
20230616,093700,43259160,9320,9320,9320,9320,1
|
|
20230616,093600,43249840,9310,9310,9310,9310,25
|
|
20230616,093500,43017090,9300,9300,9300,9300,36
|
|
20230616,093400,42682290,9300,9310,9310,9300,13
|
|
20230616,093300,42561330,9300,9290,9300,9290,48
|
|
20230616,093200,42115400,9290,9310,9320,9290,149
|
|
20230616,093100,40728490,9320,9300,9320,9300,72
|
|
20230616,093000,40058650,9290,9290,9290,9290,60
|
|
20230616,092900,39501250,9280,9280,9280,9280,31
|
|
20230616,092800,39213570,9270,9270,9290,9270,496
|
|
20230616,092700,34610880,9270,9260,9270,9260,244
|
|
20230616,092600,32350150,9250,9250,9250,9250,53
|
|
20230616,092500,31859900,9230,9250,9250,9230,41
|
|
20230616,092400,31481230,9240,9240,9240,9240,6
|
|
20230616,092300,31425790,9250,9250,9250,9250,22
|
|
20230616,092200,31222290,9250,9250,9250,9250,1
|
|
20230616,092100,31213040,9240,9240,9240,9240,81
|
|
20230616,092000,30464600,9240,9240,9240,9240,2
|
|
20230616,091900,30446120,9240,9240,9240,9240,0
|
|
20230616,091800,30446120,9240,9230,9240,9230,179
|
|
20230616,091700,28793900,9230,9230,9230,9230,6
|
|
20230616,091600,28738520,9200,9200,9200,9200,166
|
|
20230616,091500,27211320,9200,9200,9200,9200,100
|
|
20230616,091400,26291320,9200,9200,9200,9200,24
|
|
20230616,091300,26070520,9200,9210,9230,9200,468
|
|
20230616,091200,21764830,9200,9200,9200,9200,0
|
|
20230616,091100,21764830,9200,9200,9200,9200,0
|
|
20230616,091000,21764830,9200,9200,9200,9200,100
|
|
20230616,090900,20844830,9200,9230,9230,9200,193
|
|
20230616,090800,19065500,9220,9220,9220,9220,0
|
|
20230616,090700,19065500,9220,9220,9220,9220,0
|
|
20230616,090600,19065500,9220,9220,9220,9220,0
|
|
20230616,090500,19065500,9220,9220,9220,9220,72
|
|
20230616,090400,18401660,9180,9200,9200,9180,560
|
|
20230616,090300,13257360,9170,9170,9170,9170,0
|
|
20230616,090200,13257360,9170,9170,9170,9170,0
|
|
20230616,090100,13257360,9170,9220,9220,9170,995
|
|
20230616,090000,4112120,9220,9220,9220,9220,425
|