671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200800,222978480,9130,9130,9130,9130,195
|
|
20230623,200700,222978480,9130,9130,9130,9130,0
|
|
20230623,200600,222978480,9130,9130,9130,9130,0
|
|
20230623,200500,222978480,9130,9130,9130,9130,0
|
|
20230623,200400,222978480,9130,9130,9130,9130,0
|
|
20230623,200300,222978480,9130,9130,9130,9130,0
|
|
20230623,200200,222978480,9130,9130,9130,9130,0
|
|
20230623,200100,222978480,9130,9130,9130,9130,0
|
|
20230623,200000,222978480,9130,9130,9130,9130,0
|
|
20230623,195900,222978480,9130,9130,9130,9130,0
|
|
20230623,195800,222978480,9130,9130,9130,9130,0
|
|
20230623,195700,222978480,9130,9130,9130,9130,0
|
|
20230623,195600,222978480,9130,9130,9130,9130,0
|
|
20230623,195500,222978480,9130,9130,9130,9130,0
|
|
20230623,195400,222978480,9130,9130,9130,9130,0
|
|
20230623,195300,222978480,9130,9130,9130,9130,0
|
|
20230623,195200,222978480,9130,9130,9130,9130,0
|
|
20230623,195100,222978480,9130,9130,9130,9130,0
|
|
20230623,195000,222978480,9130,9130,9130,9130,0
|
|
20230623,194900,222978480,9130,9130,9130,9130,0
|
|
20230623,194800,222978480,9130,9130,9130,9130,0
|
|
20230623,194700,222978480,9130,9130,9130,9130,0
|
|
20230623,194600,222978480,9130,9130,9130,9130,0
|
|
20230623,194500,222978480,9130,9130,9130,9130,0
|
|
20230623,194400,222978480,9130,9130,9130,9130,0
|
|
20230623,194300,222978480,9130,9130,9130,9130,0
|
|
20230623,194200,222978480,9130,9130,9130,9130,0
|
|
20230623,194100,222978480,9130,9130,9130,9130,0
|
|
20230623,194000,222978480,9130,9130,9130,9130,0
|
|
20230623,193900,222978480,9130,9130,9130,9130,0
|
|
20230623,193800,222978480,9130,9130,9130,9130,195
|
|
20230623,193700,222978480,9130,9130,9130,9130,0
|
|
20230623,193600,222978480,9130,9130,9130,9130,0
|
|
20230623,193500,222978480,9130,9130,9130,9130,0
|
|
20230623,193400,222978480,9130,9130,9130,9130,0
|
|
20230623,193300,222978480,9130,9130,9130,9130,0
|
|
20230623,193200,222978480,9130,9130,9130,9130,0
|
|
20230623,193100,222978480,9130,9130,9130,9130,0
|
|
20230623,193000,222978480,9130,9130,9130,9130,0
|
|
20230623,192900,222978480,9130,9130,9130,9130,0
|
|
20230623,192800,222978480,9130,9130,9130,9130,0
|
|
20230623,192700,222978480,9130,9130,9130,9130,0
|
|
20230623,192600,222978480,9130,9130,9130,9130,0
|
|
20230623,192500,222978480,9130,9130,9130,9130,0
|
|
20230623,192400,222978480,9130,9130,9130,9130,0
|
|
20230623,192300,222978480,9130,9130,9130,9130,0
|
|
20230623,192200,222978480,9130,9130,9130,9130,0
|
|
20230623,192100,222978480,9130,9130,9130,9130,0
|
|
20230623,192000,222978480,9130,9130,9130,9130,0
|
|
20230623,191900,222978480,9130,9130,9130,9130,0
|
|
20230623,191800,222978480,9130,9130,9130,9130,0
|
|
20230623,191700,222978480,9130,9130,9130,9130,0
|
|
20230623,191600,222978480,9130,9130,9130,9130,0
|
|
20230623,191500,222978480,9130,9130,9130,9130,0
|
|
20230623,191400,222978480,9130,9130,9130,9130,0
|
|
20230623,191300,222978480,9130,9130,9130,9130,0
|
|
20230623,191200,222978480,9130,9130,9130,9130,0
|
|
20230623,191100,222978480,9130,9130,9130,9130,0
|
|
20230623,191000,222978480,9130,9130,9130,9130,0
|
|
20230623,190900,222978480,9130,9130,9130,9130,0
|
|
20230623,190800,222978480,9130,9130,9130,9130,195
|
|
20230623,190700,222978480,9130,9130,9130,9130,0
|
|
20230623,190600,222978480,9130,9130,9130,9130,0
|
|
20230623,190500,222978480,9130,9130,9130,9130,0
|
|
20230623,190400,222978480,9130,9130,9130,9130,0
|
|
20230623,190300,222978480,9130,9130,9130,9130,0
|
|
20230623,190200,222978480,9130,9130,9130,9130,0
|
|
20230623,190100,222978480,9130,9130,9130,9130,0
|
|
20230623,190000,222978480,9130,9130,9130,9130,0
|
|
20230623,185900,222978480,9130,9130,9130,9130,0
|
|
20230623,185800,222978480,9130,9130,9130,9130,0
|
|
20230623,185700,222978480,9130,9130,9130,9130,0
|
|
20230623,185600,222978480,9130,9130,9130,9130,0
|
|
20230623,185500,222978480,9130,9130,9130,9130,0
|
|
20230623,185400,222978480,9130,9130,9130,9130,0
|
|
20230623,185300,222978480,9130,9130,9130,9130,0
|
|
20230623,185200,222978480,9130,9130,9130,9130,0
|
|
20230623,185100,222978480,9130,9130,9130,9130,0
|
|
20230623,185000,222978480,9130,9130,9130,9130,0
|
|
20230623,184900,222978480,9130,9130,9130,9130,0
|
|
20230623,184800,222978480,9130,9130,9130,9130,0
|
|
20230623,184700,222978480,9130,9130,9130,9130,0
|
|
20230623,184600,222978480,9130,9130,9130,9130,0
|
|
20230623,184500,222978480,9130,9130,9130,9130,0
|
|
20230623,184400,222978480,9130,9130,9130,9130,0
|
|
20230623,184300,222978480,9130,9130,9130,9130,0
|
|
20230623,184200,222978480,9130,9130,9130,9130,0
|
|
20230623,184100,222978480,9130,9130,9130,9130,0
|
|
20230623,184000,222978480,9130,9130,9130,9130,0
|
|
20230623,183900,222978480,9130,9130,9130,9130,0
|
|
20230623,183800,222978480,9130,9130,9130,9130,195
|
|
20230623,183700,222978480,9130,9130,9130,9130,0
|
|
20230623,183600,222978480,9130,9130,9130,9130,0
|
|
20230623,183500,222978480,9130,9130,9130,9130,0
|
|
20230623,183400,222978480,9130,9130,9130,9130,0
|
|
20230623,183300,222978480,9130,9130,9130,9130,0
|
|
20230623,183200,222978480,9130,9130,9130,9130,0
|
|
20230623,183100,222978480,9130,9130,9130,9130,0
|
|
20230623,183000,222978480,9130,9130,9130,9130,0
|
|
20230623,182900,222978480,9130,9130,9130,9130,0
|
|
20230623,182800,222978480,9130,9130,9130,9130,0
|
|
20230623,182700,222978480,9130,9130,9130,9130,0
|
|
20230623,182600,222978480,9130,9130,9130,9130,0
|
|
20230623,182500,222978480,9130,9130,9130,9130,0
|
|
20230623,182400,222978480,9130,9130,9130,9130,0
|
|
20230623,182300,222978480,9130,9130,9130,9130,0
|
|
20230623,182200,222978480,9130,9130,9130,9130,0
|
|
20230623,182100,222978480,9130,9130,9130,9130,0
|
|
20230623,182000,222978480,9130,9130,9130,9130,0
|
|
20230623,181900,222978480,9130,9130,9130,9130,0
|
|
20230623,181800,222978480,9130,9130,9130,9130,0
|
|
20230623,181700,222978480,9130,9130,9130,9130,0
|
|
20230623,181600,222978480,9130,9130,9130,9130,0
|
|
20230623,181500,222978480,9130,9130,9130,9130,0
|
|
20230623,181400,222978480,9130,9130,9130,9130,0
|
|
20230623,181300,222978480,9130,9130,9130,9130,0
|
|
20230623,181200,222978480,9130,9130,9130,9130,0
|
|
20230623,181100,222978480,9130,9130,9130,9130,0
|
|
20230623,181000,222978480,9130,9130,9130,9130,0
|
|
20230623,180900,222978480,9130,9130,9130,9130,0
|
|
20230623,180800,222978480,9130,9130,9130,9130,195
|
|
20230623,180700,222978480,9130,9130,9130,9130,0
|
|
20230623,180600,222978480,9130,9130,9130,9130,0
|
|
20230623,180500,222978480,9130,9130,9130,9130,0
|
|
20230623,180400,222978480,9130,9130,9130,9130,0
|
|
20230623,180300,222978480,9130,9130,9130,9130,0
|
|
20230623,180200,222978480,9130,9130,9130,9130,0
|
|
20230623,180100,222978480,9130,9130,9130,9130,0
|
|
20230623,180000,222978480,9130,9130,9130,9130,0
|
|
20230623,175900,222978480,9130,9130,9130,9130,0
|
|
20230623,175800,222978480,9130,9130,9130,9130,0
|
|
20230623,175700,222978480,9130,9130,9130,9130,0
|
|
20230623,175600,222978480,9130,9130,9130,9130,0
|
|
20230623,175500,222978480,9130,9130,9130,9130,0
|
|
20230623,175400,222978480,9130,9130,9130,9130,0
|
|
20230623,175300,222978480,9130,9130,9130,9130,0
|
|
20230623,175200,222978480,9130,9130,9130,9130,0
|
|
20230623,175100,222978480,9130,9130,9130,9130,0
|
|
20230623,175000,222978480,9130,9130,9130,9130,0
|
|
20230623,174900,222978480,9130,9130,9130,9130,0
|
|
20230623,174800,222978480,9130,9130,9130,9130,0
|
|
20230623,174700,222978480,9130,9130,9130,9130,0
|
|
20230623,174600,222978480,9130,9130,9130,9130,0
|
|
20230623,174500,222978480,9130,9130,9130,9130,0
|
|
20230623,174400,222978480,9130,9130,9130,9130,0
|
|
20230623,174300,222978480,9130,9130,9130,9130,0
|
|
20230623,174200,222978480,9130,9130,9130,9130,0
|
|
20230623,174100,222978480,9130,9130,9130,9130,0
|
|
20230623,174000,222978480,9130,9130,9130,9130,0
|
|
20230623,173900,222978480,9130,9130,9130,9130,0
|
|
20230623,173800,222978480,9130,9130,9130,9130,195
|
|
20230623,173700,222978480,9130,9130,9130,9130,0
|
|
20230623,173600,222978480,9130,9130,9130,9130,0
|
|
20230623,173500,222978480,9130,9130,9130,9130,0
|
|
20230623,173400,222978480,9130,9130,9130,9130,0
|
|
20230623,173300,222978480,9130,9130,9130,9130,0
|
|
20230623,173200,222978480,9130,9130,9130,9130,0
|
|
20230623,173100,222978480,9130,9130,9130,9130,0
|
|
20230623,173000,222978480,9130,9130,9130,9130,0
|
|
20230623,172900,222978480,9130,9130,9130,9130,0
|
|
20230623,172800,222978480,9130,9130,9130,9130,0
|
|
20230623,172700,222978480,9130,9130,9130,9130,0
|
|
20230623,172600,222978480,9130,9130,9130,9130,0
|
|
20230623,172500,222978480,9130,9130,9130,9130,0
|
|
20230623,172400,222978480,9130,9130,9130,9130,0
|
|
20230623,172300,222978480,9130,9130,9130,9130,0
|
|
20230623,172200,222978480,9130,9130,9130,9130,0
|
|
20230623,172100,222978480,9130,9130,9130,9130,0
|
|
20230623,172000,222978480,9130,9130,9130,9130,0
|
|
20230623,171900,222978480,9130,9130,9130,9130,0
|
|
20230623,171800,222978480,9130,9130,9130,9130,0
|
|
20230623,171700,222978480,9130,9130,9130,9130,0
|
|
20230623,171600,222978480,9130,9130,9130,9130,0
|
|
20230623,171500,222978480,9130,9130,9130,9130,0
|
|
20230623,171400,222978480,9130,9130,9130,9130,0
|
|
20230623,171300,222978480,9130,9130,9130,9130,0
|
|
20230623,171200,222978480,9130,9130,9130,9130,0
|
|
20230623,171100,222978480,9130,9130,9130,9130,0
|
|
20230623,171000,222978480,9130,9130,9130,9130,0
|
|
20230623,170900,222978480,9130,9130,9130,9130,0
|
|
20230623,170800,222978480,9130,9130,9130,9130,195
|
|
20230623,170700,222978480,9130,9130,9130,9130,0
|
|
20230623,170600,222978480,9130,9130,9130,9130,0
|
|
20230623,170500,222978480,9130,9130,9130,9130,0
|
|
20230623,170400,222978480,9130,9130,9130,9130,0
|
|
20230623,170300,222978480,9130,9130,9130,9130,0
|
|
20230623,170200,222978480,9130,9130,9130,9130,0
|
|
20230623,170100,222978480,9130,9130,9130,9130,0
|
|
20230623,170000,222978480,9130,9130,9130,9130,0
|
|
20230623,165900,222978480,9130,9130,9130,9130,0
|
|
20230623,165800,222978480,9130,9130,9130,9130,0
|
|
20230623,165700,222978480,9130,9130,9130,9130,0
|
|
20230623,165600,222978480,9130,9130,9130,9130,0
|
|
20230623,165500,222978480,9130,9130,9130,9130,0
|
|
20230623,165400,222978480,9130,9130,9130,9130,0
|
|
20230623,165300,222978480,9130,9130,9130,9130,0
|
|
20230623,165200,222978480,9130,9130,9130,9130,0
|
|
20230623,165100,222978480,9130,9130,9130,9130,0
|
|
20230623,165000,222978480,9130,9130,9130,9130,0
|
|
20230623,164900,222978480,9130,9130,9130,9130,0
|
|
20230623,164800,222978480,9130,9130,9130,9130,0
|
|
20230623,164700,222978480,9130,9130,9130,9130,0
|
|
20230623,164600,222978480,9130,9130,9130,9130,0
|
|
20230623,164500,222978480,9130,9130,9130,9130,0
|
|
20230623,164400,222978480,9130,9130,9130,9130,0
|
|
20230623,164300,222978480,9130,9130,9130,9130,0
|
|
20230623,164200,222978480,9130,9130,9130,9130,0
|
|
20230623,164100,222978480,9130,9130,9130,9130,0
|
|
20230623,164000,222978480,9130,9130,9130,9130,0
|
|
20230623,163900,222978480,9130,9130,9130,9130,0
|
|
20230623,163800,222978480,9130,9130,9130,9130,195
|
|
20230623,163700,222978480,9130,9130,9130,9130,0
|
|
20230623,163600,222978480,9130,9130,9130,9130,0
|
|
20230623,163500,222978480,9130,9130,9130,9130,0
|
|
20230623,163400,222978480,9130,9130,9130,9130,0
|
|
20230623,163300,222978480,9130,9130,9130,9130,0
|
|
20230623,163200,222978480,9130,9130,9130,9130,0
|
|
20230623,163100,222978480,9130,9130,9130,9130,0
|
|
20230623,163000,222978480,9130,9130,9130,9130,0
|
|
20230623,162900,222978480,9130,9130,9130,9130,0
|
|
20230623,162800,222978480,9130,9130,9130,9130,0
|
|
20230623,162700,222978480,9130,9130,9130,9130,0
|
|
20230623,162600,222978480,9130,9130,9130,9130,0
|
|
20230623,162500,222978480,9130,9130,9130,9130,0
|
|
20230623,162400,222978480,9130,9130,9130,9130,0
|
|
20230623,162300,222978480,9130,9130,9130,9130,0
|
|
20230623,162200,222978480,9130,9130,9130,9130,0
|
|
20230623,162100,222978480,9130,9130,9130,9130,0
|
|
20230623,162000,222978480,9130,9130,9130,9130,0
|
|
20230623,161900,222978480,9130,9130,9130,9130,0
|
|
20230623,161800,222978480,9130,9130,9130,9130,0
|
|
20230623,161700,222978480,9130,9130,9130,9130,0
|
|
20230623,161600,222978480,9130,9130,9130,9130,0
|
|
20230623,161500,222978480,9130,9130,9130,9130,0
|
|
20230623,161400,222978480,9130,9130,9130,9130,0
|
|
20230623,161300,222978480,9130,9130,9130,9130,0
|
|
20230623,161200,222978480,9130,9130,9130,9130,0
|
|
20230623,161100,222978480,9130,9130,9130,9130,0
|
|
20230623,161000,222978480,9130,9130,9130,9130,0
|
|
20230623,160900,222978480,9130,9130,9130,9130,0
|
|
20230623,160800,222978480,9130,9130,9130,9130,195
|
|
20230623,160700,222978480,9130,9130,9130,9130,0
|
|
20230623,160600,222978480,9130,9130,9130,9130,0
|
|
20230623,160500,222978480,9130,9130,9130,9130,0
|
|
20230623,160400,222978480,9130,9130,9130,9130,0
|
|
20230623,160300,222978480,9130,9130,9130,9130,0
|
|
20230623,160200,222978480,9130,9130,9130,9130,0
|
|
20230623,160100,222978480,9130,9130,9130,9130,0
|
|
20230623,160000,222978480,9130,9130,9130,9130,0
|
|
20230623,155900,222978480,9130,9130,9130,9130,0
|
|
20230623,155800,222978480,9130,9130,9130,9130,0
|
|
20230623,155700,222978480,9130,9130,9130,9130,0
|
|
20230623,155600,222978480,9130,9130,9130,9130,0
|
|
20230623,155500,222978480,9130,9130,9130,9130,0
|
|
20230623,155400,222978480,9130,9130,9130,9130,0
|
|
20230623,155300,222978480,9130,9130,9130,9130,0
|
|
20230623,155200,222978480,9130,9130,9130,9130,0
|
|
20230623,155100,222978480,9130,9130,9130,9130,0
|
|
20230623,155000,222978480,9130,9130,9130,9130,0
|
|
20230623,154900,222978480,9130,9130,9130,9130,0
|
|
20230623,154800,222978480,9130,9130,9130,9130,0
|
|
20230623,154700,222978480,9130,9130,9130,9130,0
|
|
20230623,154600,222978480,9130,9130,9130,9130,0
|
|
20230623,154500,222978480,9130,9130,9130,9130,0
|
|
20230623,154400,222978480,9130,9130,9130,9130,0
|
|
20230623,154300,222978480,9130,9130,9130,9130,0
|
|
20230623,154200,222978480,9130,9130,9130,9130,0
|
|
20230623,154100,222978480,9130,9130,9130,9130,0
|
|
20230623,154000,222978480,9130,9130,9130,9130,0
|
|
20230623,153900,222978480,9130,9130,9130,9130,0
|
|
20230623,153800,222978480,9130,9130,9130,9130,195
|
|
20230623,153700,222978480,9130,9130,9130,9130,0
|
|
20230623,153600,222978480,9130,9130,9130,9130,0
|
|
20230623,153500,222978480,9130,9130,9130,9130,0
|
|
20230623,153400,222978480,9130,9130,9130,9130,0
|
|
20230623,153300,222978480,9130,9130,9130,9130,0
|
|
20230623,153200,222978480,9130,9130,9130,9130,0
|
|
20230623,153100,222978480,9130,9130,9130,9130,0
|
|
20230623,153000,222978480,9130,9130,9130,9130,195
|
|
20230623,152900,221198130,9130,9130,9130,9130,0
|
|
20230623,152800,221198130,9130,9130,9130,9130,0
|
|
20230623,152700,221198130,9130,9130,9130,9130,0
|
|
20230623,152600,221198130,9130,9130,9130,9130,0
|
|
20230623,152500,221198130,9130,9130,9130,9130,0
|
|
20230623,152400,221198130,9130,9130,9130,9130,0
|
|
20230623,152300,221198130,9130,9130,9130,9130,0
|
|
20230623,152200,221198130,9130,9130,9130,9130,0
|
|
20230623,152100,221198130,9130,9130,9130,9130,0
|
|
20230623,152000,221198130,9130,9130,9130,9130,0
|
|
20230623,151900,221198130,9130,9130,9130,9130,2
|
|
20230623,151800,221179870,9110,9120,9120,9110,110
|
|
20230623,151700,220177740,9120,9120,9120,9120,1
|
|
20230623,151600,220168620,9120,9130,9130,9120,10
|
|
20230623,151500,220077410,9130,9130,9130,9130,0
|
|
20230623,151400,220077410,9130,9130,9130,9130,0
|
|
20230623,151300,220077410,9130,9130,9130,9130,7
|
|
20230623,151200,220013500,9110,9110,9110,9110,15
|
|
20230623,151100,219876850,9110,9110,9110,9110,1
|
|
20230623,151000,219867740,9110,9110,9110,9110,4
|
|
20230623,150900,219831300,9100,9100,9100,9100,0
|
|
20230623,150800,219831300,9100,9100,9100,9100,0
|
|
20230623,150700,219831300,9100,9100,9100,9100,100
|
|
20230623,150600,218921300,9100,9120,9120,9100,200
|
|
20230623,150500,217100370,9120,9120,9120,9120,15
|
|
20230623,150400,216963570,9120,9120,9120,9120,0
|
|
20230623,150300,216963570,9120,9120,9120,9120,6
|
|
20230623,150200,216908850,9120,9110,9120,9110,21
|
|
20230623,150100,216717530,9110,9100,9110,9100,323
|
|
20230623,150000,213776210,9090,9090,9090,9090,285
|
|
20230623,145900,211185560,9090,9100,9100,9090,417
|
|
20230623,145800,207395010,9090,9090,9090,9090,106
|
|
20230623,145700,206431470,9100,9100,9100,9100,12
|
|
20230623,145600,206322270,9100,9100,9100,9100,281
|
|
20230623,145500,203765170,9100,9100,9100,9100,0
|
|
20230623,145400,203765170,9100,9100,9100,9100,2
|
|
20230623,145300,203746970,9100,9100,9100,9090,397
|
|
20230623,145200,200134360,9110,9110,9110,9110,0
|
|
20230623,145100,200134360,9110,9110,9110,9110,106
|
|
20230623,145000,199168700,9110,9120,9120,9110,172
|
|
20230623,144900,197601270,9140,9140,9140,9140,3
|
|
20230623,144800,197573850,9140,9140,9140,9140,0
|
|
20230623,144700,197573850,9140,9130,9140,9130,120
|
|
20230623,144600,196478240,9130,9140,9140,9130,10
|
|
20230623,144500,196386920,9140,9140,9140,9140,4
|
|
20230623,144400,196350360,9150,9150,9150,9150,3
|
|
20230623,144300,196322910,9150,9150,9150,9150,27
|
|
20230623,144200,196075860,9150,9150,9150,9150,0
|
|
20230623,144100,196075860,9150,9150,9150,9150,0
|
|
20230623,144000,196075860,9150,9150,9150,9150,0
|
|
20230623,143900,196075860,9150,9150,9150,9150,0
|
|
20230623,143800,196075860,9150,9150,9150,9150,0
|
|
20230623,143700,196075860,9150,9150,9150,9150,10
|
|
20230623,143600,195984360,9150,9130,9150,9130,32
|
|
20230623,143500,195692140,9110,9110,9110,9110,30
|
|
20230623,143400,195418840,9110,9110,9110,9110,0
|
|
20230623,143300,195418840,9110,9110,9110,9110,40
|
|
20230623,143200,195054440,9110,9110,9110,9110,175
|
|
20230623,143100,193460190,9110,9110,9110,9110,200
|
|
20230623,143000,191638190,9130,9130,9130,9130,3
|
|
20230623,142900,191610800,9110,9110,9110,9110,0
|
|
20230623,142800,191610800,9110,9110,9110,9110,0
|
|
20230623,142700,191610800,9110,9110,9110,9110,0
|
|
20230623,142600,191610800,9110,9110,9110,9110,0
|
|
20230623,142500,191610800,9110,9120,9120,9110,136
|
|
20230623,142400,190370700,9180,9180,9180,9180,0
|
|
20230623,142300,190370700,9180,9180,9180,9180,0
|
|
20230623,142200,190370700,9180,9140,9180,9120,403
|
|
20230623,142100,186693560,9160,9160,9160,9160,9
|
|
20230623,142000,186611120,9170,9160,9180,9160,21
|
|
20230623,141900,186418630,9160,9160,9180,9160,35
|
|
20230623,141800,186097860,9180,9140,9180,9140,11
|
|
20230623,141700,185997040,9130,9130,9130,9130,0
|
|
20230623,141600,185997040,9130,9130,9130,9130,100
|
|
20230623,141500,185084040,9120,9120,9120,9120,0
|
|
20230623,141400,185084040,9120,9120,9120,9120,0
|
|
20230623,141300,185084040,9120,9120,9120,9120,0
|
|
20230623,141200,185084040,9120,9120,9120,9120,0
|
|
20230623,141100,185084040,9120,9120,9120,9120,0
|
|
20230623,141000,185084040,9120,9120,9120,9120,0
|
|
20230623,140900,185084040,9120,9120,9120,9120,0
|
|
20230623,140800,185084040,9120,9120,9120,9120,0
|
|
20230623,140700,185084040,9120,9120,9120,9120,0
|
|
20230623,140600,185084040,9120,9120,9120,9120,0
|
|
20230623,140500,185084040,9120,9120,9120,9120,7
|
|
20230623,140400,185020200,9120,9120,9120,9120,362
|
|
20230623,140300,181718760,9130,9150,9150,9130,383
|
|
20230623,140200,178218140,9180,9180,9180,9180,1
|
|
20230623,140100,178208960,9170,9170,9170,9170,0
|
|
20230623,140000,178208960,9170,9170,9170,9170,0
|
|
20230623,135900,178208960,9170,9170,9170,9170,0
|
|
20230623,135800,178208960,9170,9170,9170,9170,130
|
|
20230623,135700,177016860,9170,9170,9170,9170,0
|
|
20230623,135600,177016860,9170,9170,9170,9170,0
|
|
20230623,135500,177016860,9170,9170,9170,9170,0
|
|
20230623,135400,177016860,9170,9170,9170,9150,112
|
|
20230623,135300,175989950,9150,9150,9150,9150,100
|
|
20230623,135200,175074950,9140,9130,9140,9130,223
|
|
20230623,135100,173038790,9140,9130,9140,9130,2
|
|
20230623,135000,173020520,9150,9150,9150,9150,0
|
|
20230623,134900,173020520,9150,9150,9150,9150,0
|
|
20230623,134800,173020520,9150,9150,9150,9150,0
|
|
20230623,134700,173020520,9150,9150,9150,9150,3
|
|
20230623,134600,172993070,9150,9150,9150,9150,0
|
|
20230623,134500,172993070,9150,9150,9150,9150,2
|
|
20230623,134400,172974770,9180,9150,9180,9150,130
|
|
20230623,134300,171781400,9140,9140,9140,9140,0
|
|
20230623,134200,171781400,9140,9150,9150,9140,131
|
|
20230623,134100,170583850,9160,9160,9160,9160,1
|
|
20230623,134000,170574690,9150,9150,9150,9150,0
|
|
20230623,133900,170574690,9150,9150,9150,9150,175
|
|
20230623,133800,168973440,9120,9120,9120,9120,0
|
|
20230623,133700,168973440,9120,9150,9150,9120,472
|
|
20230623,133600,164662920,9150,9150,9150,9150,16
|
|
20230623,133500,164516520,9150,9150,9150,9150,0
|
|
20230623,133400,164516520,9150,9140,9150,9130,311
|
|
20230623,133300,161673090,9140,9150,9150,9140,187
|
|
20230623,133200,159963760,9150,9150,9150,9150,200
|
|
20230623,133100,158133760,9150,9150,9150,9150,1
|
|
20230623,133000,158124610,9150,9150,9150,9150,3
|
|
20230623,132900,158097160,9160,9160,9160,9160,0
|
|
20230623,132800,158097160,9160,9160,9160,9160,0
|
|
20230623,132700,158097160,9160,9160,9160,9160,1
|
|
20230623,132600,158088000,9160,9160,9160,9160,0
|
|
20230623,132500,158088000,9160,9170,9170,9150,367
|
|
20230623,132400,154728090,9170,9180,9180,9170,4
|
|
20230623,132300,154691400,9170,9170,9170,9170,1
|
|
20230623,132200,154682230,9170,9170,9170,9170,182
|
|
20230623,132100,153013290,9180,9180,9180,9180,0
|
|
20230623,132000,153013290,9180,9180,9180,9180,0
|
|
20230623,131900,153013290,9180,9180,9180,9180,100
|
|
20230623,131800,152095290,9200,9200,9200,9200,0
|
|
20230623,131700,152095290,9200,9200,9200,9200,0
|
|
20230623,131600,152095290,9200,9200,9200,9200,0
|
|
20230623,131500,152095290,9200,9170,9200,9170,430
|
|
20230623,131400,148142290,9200,9200,9200,9200,2
|
|
20230623,131300,148123890,9200,9200,9200,9200,0
|
|
20230623,131200,148123890,9200,9200,9200,9200,0
|
|
20230623,131100,148123890,9200,9190,9200,9190,20
|
|
20230623,131000,147939990,9170,9170,9170,9170,0
|
|
20230623,130900,147939990,9170,9170,9170,9170,0
|
|
20230623,130800,147939990,9170,9170,9170,9170,109
|
|
20230623,130700,146940460,9190,9190,9190,9190,0
|
|
20230623,130600,146940460,9190,9190,9190,9190,0
|
|
20230623,130500,146940460,9190,9190,9190,9190,0
|
|
20230623,130400,146940460,9190,9190,9190,9190,0
|
|
20230623,130300,146940460,9190,9190,9190,9190,200
|
|
20230623,130200,145102460,9190,9190,9190,9190,10
|
|
20230623,130100,145010560,9190,9190,9190,9190,0
|
|
20230623,130000,145010560,9190,9190,9190,9190,100
|
|
20230623,125900,144091560,9180,9180,9180,9180,15
|
|
20230623,125800,143953860,9190,9190,9190,9190,0
|
|
20230623,125700,143953860,9190,9190,9190,9190,0
|
|
20230623,125600,143953860,9190,9190,9190,9190,0
|
|
20230623,125500,143953860,9190,9190,9190,9190,0
|
|
20230623,125400,143953860,9190,9190,9190,9190,0
|
|
20230623,125300,143953860,9190,9190,9190,9190,0
|
|
20230623,125200,143953860,9190,9190,9190,9190,0
|
|
20230623,125100,143953860,9190,9190,9190,9190,0
|
|
20230623,125000,143953860,9190,9190,9190,9190,0
|
|
20230623,124900,143953860,9190,9190,9190,9190,34
|
|
20230623,124800,143641400,9190,9170,9190,9170,517
|
|
20230623,124700,138892060,9170,9170,9170,9170,5
|
|
20230623,124600,138846210,9170,9170,9170,9170,14
|
|
20230623,124500,138717830,9180,9180,9180,9180,0
|
|
20230623,124400,138717830,9180,9180,9180,9180,0
|
|
20230623,124300,138717830,9180,9180,9180,9180,0
|
|
20230623,124200,138717830,9180,9180,9180,9180,0
|
|
20230623,124100,138717830,9180,9180,9180,9180,0
|
|
20230623,124000,138717830,9180,9180,9180,9180,0
|
|
20230623,123900,138717830,9180,9180,9180,9180,1
|
|
20230623,123800,138708650,9190,9190,9190,9190,200
|
|
20230623,123700,136870650,9180,9180,9180,9180,0
|
|
20230623,123600,136870650,9180,9180,9180,9180,245
|
|
20230623,123500,134621550,9180,9180,9180,9180,0
|
|
20230623,123400,134621550,9180,9180,9180,9180,10
|
|
20230623,123300,134529750,9220,9220,9220,9220,4
|
|
20230623,123200,134492870,9170,9170,9170,9170,0
|
|
20230623,123100,134492870,9170,9170,9170,9170,133
|
|
20230623,123000,133273260,9170,9170,9170,9170,0
|
|
20230623,122900,133273260,9170,9170,9170,9170,0
|
|
20230623,122800,133273260,9170,9170,9170,9170,0
|
|
20230623,122700,133273260,9170,9170,9170,9170,0
|
|
20230623,122600,133273260,9170,9170,9170,9170,5
|
|
20230623,122500,133227410,9170,9170,9170,9170,0
|
|
20230623,122400,133227410,9170,9180,9180,9170,59
|
|
20230623,122300,132686360,9180,9190,9190,9180,23
|
|
20230623,122200,132475020,9200,9200,9200,9200,0
|
|
20230623,122100,132475020,9200,9200,9200,9200,2
|
|
20230623,122000,132456620,9220,9220,9220,9220,0
|
|
20230623,121900,132456620,9220,9220,9220,9220,0
|
|
20230623,121800,132456620,9220,9180,9220,9180,621
|
|
20230623,121700,126731840,9220,9220,9220,9220,2
|
|
20230623,121600,126713400,9180,9180,9180,9180,3
|
|
20230623,121500,126685860,9180,9180,9180,9180,1
|
|
20230623,121400,126676680,9200,9200,9200,9200,0
|
|
20230623,121300,126676680,9200,9200,9200,9200,0
|
|
20230623,121200,126676680,9200,9200,9200,9200,0
|
|
20230623,121100,126676680,9200,9200,9200,9200,0
|
|
20230623,121000,126676680,9200,9200,9200,9200,0
|
|
20230623,120900,126676680,9200,9200,9200,9200,340
|
|
20230623,120800,123548680,9190,9190,9190,9190,0
|
|
20230623,120700,123548680,9190,9190,9190,9190,0
|
|
20230623,120600,123548680,9190,9190,9190,9190,10
|
|
20230623,120500,123456780,9190,9190,9190,9190,0
|
|
20230623,120400,123456780,9190,9190,9190,9190,0
|
|
20230623,120300,123456780,9190,9190,9190,9190,10
|
|
20230623,120200,123364880,9190,9190,9190,9190,0
|
|
20230623,120100,123364880,9190,9180,9190,9180,22
|
|
20230623,120000,123162900,9180,9180,9180,9180,0
|
|
20230623,115900,123162900,9180,9180,9180,9180,0
|
|
20230623,115800,123162900,9180,9180,9180,9180,0
|
|
20230623,115700,123162900,9180,9180,9180,9180,9
|
|
20230623,115600,123080280,9170,9170,9170,9170,40
|
|
20230623,115500,122713480,9170,9170,9170,9170,0
|
|
20230623,115400,122713480,9170,9170,9170,9170,0
|
|
20230623,115300,122713480,9170,9170,9170,9170,0
|
|
20230623,115200,122713480,9170,9170,9170,9170,0
|
|
20230623,115100,122713480,9170,9170,9170,9170,2
|
|
20230623,115000,122695140,9170,9170,9170,9170,7
|
|
20230623,114900,122630950,9160,9160,9160,9160,0
|
|
20230623,114800,122630950,9160,9160,9160,9160,0
|
|
20230623,114700,122630950,9160,9160,9160,9160,2
|
|
20230623,114600,122612630,9170,9170,9170,9170,0
|
|
20230623,114500,122612630,9170,9170,9170,9170,0
|
|
20230623,114400,122612630,9170,9170,9170,9170,180
|
|
20230623,114300,120962030,9170,9170,9170,9170,0
|
|
20230623,114200,120962030,9170,9160,9170,9160,2
|
|
20230623,114100,120943700,9140,9140,9140,9140,0
|
|
20230623,114000,120943700,9140,9140,9140,9140,0
|
|
20230623,113900,120943700,9140,9140,9140,9140,1
|
|
20230623,113800,120934560,9150,9150,9150,9150,0
|
|
20230623,113700,120934560,9150,9150,9150,9150,100
|
|
20230623,113600,120019560,9140,9140,9140,9140,0
|
|
20230623,113500,120019560,9140,9140,9140,9140,0
|
|
20230623,113400,120019560,9140,9140,9140,9140,5
|
|
20230623,113300,119973860,9130,9130,9130,9130,0
|
|
20230623,113200,119973860,9130,9130,9130,9130,0
|
|
20230623,113100,119973860,9130,9130,9130,9130,0
|
|
20230623,113000,119973860,9130,9130,9130,9130,0
|
|
20230623,112900,119973860,9130,9130,9130,9130,0
|
|
20230623,112800,119973860,9130,9130,9130,9130,3
|
|
20230623,112700,119946470,9140,9160,9160,9140,140
|
|
20230623,112600,118665830,9160,9160,9160,9160,0
|
|
20230623,112500,118665830,9160,9150,9160,9150,133
|
|
20230623,112400,117448640,9240,9150,9240,9150,127
|
|
20230623,112300,116281860,9150,9140,9150,9140,131
|
|
20230623,112200,115084020,9140,9140,9140,9140,0
|
|
20230623,112100,115084020,9140,9140,9140,9140,0
|
|
20230623,112000,115084020,9140,9140,9140,9140,0
|
|
20230623,111900,115084020,9140,9140,9140,9140,0
|
|
20230623,111800,115084020,9140,9140,9140,9140,0
|
|
20230623,111700,115084020,9140,9140,9140,9140,53
|
|
20230623,111600,114599600,9140,9140,9140,9140,2
|
|
20230623,111500,114581320,9130,9130,9140,9130,191
|
|
20230623,111400,112837480,9130,9130,9130,9130,0
|
|
20230623,111300,112837480,9130,9130,9130,9120,375
|
|
20230623,111200,109414920,9150,9150,9150,9150,2
|
|
20230623,111100,109396620,9120,9120,9120,9120,0
|
|
20230623,111000,109396620,9120,9150,9150,9120,273
|
|
20230623,110900,106906150,9130,9130,9130,9130,0
|
|
20230623,110800,106906150,9130,9130,9130,9130,344
|
|
20230623,110700,103765430,9120,9120,9120,9120,0
|
|
20230623,110600,103765430,9120,9120,9120,9120,154
|
|
20230623,110500,102360950,9130,9130,9130,9130,96
|
|
20230623,110400,101484470,9120,9120,9120,9120,1271
|
|
20230623,110300,89892950,9130,9130,9130,9130,486
|
|
20230623,110200,85455770,9140,9150,9150,9140,723
|
|
20230623,110100,78842680,9160,9160,9160,9160,1238
|
|
20230623,110000,67502600,9170,9170,9170,9170,0
|
|
20230623,105900,67502600,9170,9180,9180,9170,979
|
|
20230623,105800,58517910,9190,9190,9190,9190,0
|
|
20230623,105700,58517910,9190,9190,9190,9190,119
|
|
20230623,105600,57424300,9190,9190,9190,9190,0
|
|
20230623,105500,57424300,9190,9190,9190,9190,0
|
|
20230623,105400,57424300,9190,9190,9190,9190,0
|
|
20230623,105300,57424300,9190,9190,9190,9190,0
|
|
20230623,105200,57424300,9190,9190,9190,9190,0
|
|
20230623,105100,57424300,9190,9190,9190,9190,0
|
|
20230623,105000,57424300,9190,9190,9190,9190,0
|
|
20230623,104900,57424300,9190,9190,9190,9190,0
|
|
20230623,104800,57424300,9190,9200,9200,9190,101
|
|
20230623,104700,56495410,9210,9210,9210,9210,0
|
|
20230623,104600,56495410,9210,9210,9210,9210,4
|
|
20230623,104500,56458570,9200,9200,9200,9200,0
|
|
20230623,104400,56458570,9200,9200,9200,9200,0
|
|
20230623,104300,56458570,9200,9200,9200,9200,132
|
|
20230623,104200,55244170,9200,9200,9200,9200,0
|
|
20230623,104100,55244170,9200,9200,9200,9200,34
|
|
20230623,104000,54931370,9210,9210,9210,9210,0
|
|
20230623,103900,54931370,9210,9210,9210,9210,36
|
|
20230623,103800,54599810,9190,9190,9190,9190,0
|
|
20230623,103700,54599810,9190,9190,9190,9190,0
|
|
20230623,103600,54599810,9190,9190,9190,9190,0
|
|
20230623,103500,54599810,9190,9190,9190,9190,144
|
|
20230623,103400,53276450,9190,9190,9190,9190,0
|
|
20230623,103300,53276450,9190,9190,9190,9190,0
|
|
20230623,103200,53276450,9190,9230,9230,9190,301
|
|
20230623,103100,50508990,9230,9230,9230,9230,0
|
|
20230623,103000,50508990,9230,9230,9230,9230,0
|
|
20230623,102900,50508990,9230,9220,9230,9220,33
|
|
20230623,102800,50204430,9220,9220,9220,9220,0
|
|
20230623,102700,50204430,9220,9220,9220,9220,0
|
|
20230623,102600,50204430,9220,9220,9220,9220,0
|
|
20230623,102500,50204430,9220,9220,9220,9220,0
|
|
20230623,102400,50204430,9220,9220,9220,9220,0
|
|
20230623,102300,50204430,9220,9220,9220,9220,260
|
|
20230623,102200,47807230,9210,9210,9210,9210,12
|
|
20230623,102100,47696710,9220,9220,9220,9220,257
|
|
20230623,102000,45327170,9260,9260,9260,9260,0
|
|
20230623,101900,45327170,9260,9260,9260,9260,0
|
|
20230623,101800,45327170,9260,9260,9260,9260,2
|
|
20230623,101700,45308650,9260,9260,9260,9260,0
|
|
20230623,101600,45308650,9260,9260,9260,9260,0
|
|
20230623,101500,45308650,9260,9260,9260,9260,0
|
|
20230623,101400,45308650,9260,9260,9260,9260,0
|
|
20230623,101300,45308650,9260,9260,9260,9260,0
|
|
20230623,101200,45308650,9260,9260,9260,9260,0
|
|
20230623,101100,45308650,9260,9260,9260,9260,0
|
|
20230623,101000,45308650,9260,9260,9260,9260,0
|
|
20230623,100900,45308650,9260,9260,9260,9260,0
|
|
20230623,100800,45308650,9260,9260,9260,9260,70
|
|
20230623,100700,44660450,9300,9300,9300,9300,0
|
|
20230623,100600,44660450,9300,9300,9300,9300,0
|
|
20230623,100500,44660450,9300,9200,9300,9200,287
|
|
20230623,100400,42009130,9200,9200,9200,9200,43
|
|
20230623,100300,41613530,9230,9230,9230,9230,0
|
|
20230623,100200,41613530,9230,9230,9230,9230,0
|
|
20230623,100100,41613530,9230,9230,9230,9230,0
|
|
20230623,100000,41613530,9230,9230,9230,9230,19
|
|
20230623,095900,41438160,9230,9230,9230,9230,300
|
|
20230623,095800,38669160,9220,9220,9220,9220,0
|
|
20230623,095700,38669160,9220,9220,9220,9220,0
|
|
20230623,095600,38669160,9220,9220,9220,9220,0
|
|
20230623,095500,38669160,9220,9220,9220,9220,0
|
|
20230623,095400,38669160,9220,9220,9220,9220,0
|
|
20230623,095300,38669160,9220,9220,9220,9220,0
|
|
20230623,095200,38669160,9220,9220,9220,9220,0
|
|
20230623,095100,38669160,9220,9220,9220,9220,0
|
|
20230623,095000,38669160,9220,9220,9220,9220,0
|
|
20230623,094900,38669160,9220,9220,9220,9220,0
|
|
20230623,094800,38669160,9220,9220,9220,9220,0
|
|
20230623,094700,38669160,9220,9220,9220,9220,0
|
|
20230623,094600,38669160,9220,9220,9220,9220,0
|
|
20230623,094500,38669160,9220,9220,9220,9220,0
|
|
20230623,094400,38669160,9220,9220,9220,9220,0
|
|
20230623,094300,38669160,9220,9220,9220,9220,0
|
|
20230623,094200,38669160,9220,9220,9220,9220,0
|
|
20230623,094100,38669160,9220,9220,9220,9220,0
|
|
20230623,094000,38669160,9220,9220,9220,9220,0
|
|
20230623,093900,38669160,9220,9220,9220,9220,0
|
|
20230623,093800,38669160,9220,9220,9220,9220,272
|
|
20230623,093700,36161320,9230,9230,9230,9230,1
|
|
20230623,093600,36152090,9230,9230,9230,9230,0
|
|
20230623,093500,36152090,9230,9230,9230,9230,0
|
|
20230623,093400,36152090,9230,9230,9230,9230,1
|
|
20230623,093300,36142860,9230,9230,9230,9230,1
|
|
20230623,093200,36133630,9220,9220,9220,9220,28
|
|
20230623,093100,35875470,9220,9200,9220,9200,2
|
|
20230623,093000,35857050,9190,9210,9210,9190,1723
|
|
20230623,092900,20005410,9210,9210,9210,9210,50
|
|
20230623,092800,19544910,9210,9210,9210,9210,533
|
|
20230623,092700,14635980,9220,9220,9220,9220,0
|
|
20230623,092600,14635980,9220,9220,9220,9220,11
|
|
20230623,092500,14534560,9220,9220,9220,9220,0
|
|
20230623,092400,14534560,9220,9220,9220,9220,0
|
|
20230623,092300,14534560,9220,9220,9220,9220,0
|
|
20230623,092200,14534560,9220,9220,9220,9220,0
|
|
20230623,092100,14534560,9220,9220,9220,9220,54
|
|
20230623,092000,14036680,9230,9240,9240,9230,59
|
|
20230623,091900,13492090,9300,9300,9300,9300,0
|
|
20230623,091800,13492090,9300,9250,9300,9250,50
|
|
20230623,091700,13027660,9250,9250,9250,9250,1
|
|
20230623,091600,13018410,9250,9250,9250,9250,14
|
|
20230623,091500,12888910,9230,9230,9230,9230,143
|
|
20230623,091400,11569020,9230,9230,9230,9230,2
|
|
20230623,091300,11550560,9230,9230,9230,9230,1
|
|
20230623,091200,11541330,9210,9210,9210,9210,50
|
|
20230623,091100,11080830,9230,9230,9230,9230,21
|
|
20230623,091000,10887000,9340,9340,9340,9340,0
|
|
20230623,090900,10887000,9340,9330,9340,9330,50
|
|
20230623,090800,10420130,9210,9240,9370,9200,302
|
|
20230623,090700,7632910,9230,9230,9230,9230,0
|
|
20230623,090600,7632910,9230,9230,9230,9230,142
|
|
20230623,090500,6322250,9230,9230,9230,9230,1
|
|
20230623,090400,6313020,9230,9230,9230,9230,0
|
|
20230623,090300,6313020,9230,9230,9230,9230,0
|
|
20230623,090200,6313020,9230,9230,9230,9230,207
|
|
20230623,090100,4402410,9230,9200,9230,9200,56
|
|
20230623,090000,3885830,9230,9230,9230,9230,421
|