594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185100,476976920,9100,9100,9100,9100,18897
|
|
20230629,185000,476976920,9100,9100,9100,9100,0
|
|
20230629,184900,476976920,9100,9100,9100,9100,0
|
|
20230629,184800,476976920,9100,9100,9100,9100,0
|
|
20230629,184700,476976920,9100,9100,9100,9100,0
|
|
20230629,184600,476976920,9100,9100,9100,9100,0
|
|
20230629,184500,476976920,9100,9100,9100,9100,0
|
|
20230629,184400,476976920,9100,9100,9100,9100,0
|
|
20230629,184300,476976920,9100,9100,9100,9100,0
|
|
20230629,184200,476976920,9100,9100,9100,9100,0
|
|
20230629,184100,476976920,9100,9100,9100,9100,0
|
|
20230629,184000,476976920,9100,9100,9100,9100,0
|
|
20230629,183900,476976920,9100,9100,9100,9100,0
|
|
20230629,183800,476976920,9100,9100,9100,9100,0
|
|
20230629,183700,476976920,9100,9100,9100,9100,0
|
|
20230629,183600,476976920,9100,9100,9100,9100,0
|
|
20230629,183500,476976920,9100,9100,9100,9100,0
|
|
20230629,183400,476976920,9100,9100,9100,9100,0
|
|
20230629,183300,476976920,9100,9100,9100,9100,0
|
|
20230629,183200,476976920,9100,9100,9100,9100,0
|
|
20230629,183100,476976920,9100,9100,9100,9100,0
|
|
20230629,183000,476976920,9100,9100,9100,9100,0
|
|
20230629,182900,476976920,9100,9100,9100,9100,0
|
|
20230629,182800,476976920,9100,9100,9100,9100,0
|
|
20230629,182700,476976920,9100,9100,9100,9100,0
|
|
20230629,182600,476976920,9100,9100,9100,9100,0
|
|
20230629,182500,476976920,9100,9100,9100,9100,0
|
|
20230629,182400,476976920,9100,9100,9100,9100,0
|
|
20230629,182300,476976920,9100,9100,9100,9100,0
|
|
20230629,182200,476976920,9100,9100,9100,9100,0
|
|
20230629,182100,476976920,9100,9100,9100,9100,18897
|
|
20230629,182000,476976920,9100,9100,9100,9100,0
|
|
20230629,181900,476976920,9100,9100,9100,9100,0
|
|
20230629,181800,476976920,9100,9100,9100,9100,0
|
|
20230629,181700,476976920,9100,9100,9100,9100,0
|
|
20230629,181600,476976920,9100,9100,9100,9100,0
|
|
20230629,181500,476976920,9100,9100,9100,9100,0
|
|
20230629,181400,476976920,9100,9100,9100,9100,0
|
|
20230629,181300,476976920,9100,9100,9100,9100,0
|
|
20230629,181200,476976920,9100,9100,9100,9100,0
|
|
20230629,181100,476976920,9100,9100,9100,9100,0
|
|
20230629,181000,476976920,9100,9100,9100,9100,0
|
|
20230629,180900,476976920,9100,9100,9100,9100,0
|
|
20230629,180800,476976920,9100,9100,9100,9100,0
|
|
20230629,180700,476976920,9100,9100,9100,9100,0
|
|
20230629,180600,476976920,9100,9100,9100,9100,0
|
|
20230629,180500,476976920,9100,9100,9100,9100,0
|
|
20230629,180400,476976920,9100,9100,9100,9100,0
|
|
20230629,180300,476976920,9100,9100,9100,9100,0
|
|
20230629,180200,476976920,9100,9100,9100,9100,0
|
|
20230629,180100,476976920,9100,9100,9100,9100,0
|
|
20230629,180000,476976920,9100,9100,9100,9100,0
|
|
20230629,175900,476976920,9100,9100,9100,9100,0
|
|
20230629,175800,476976920,9100,9100,9100,9100,0
|
|
20230629,175700,476976920,9100,9100,9100,9100,0
|
|
20230629,175600,476976920,9100,9100,9100,9100,0
|
|
20230629,175500,476976920,9100,9100,9100,9100,0
|
|
20230629,175400,476976920,9100,9100,9100,9100,0
|
|
20230629,175300,476976920,9100,9100,9100,9100,0
|
|
20230629,175200,476976920,9100,9100,9100,9100,0
|
|
20230629,175100,476976920,9100,9100,9100,9100,18897
|
|
20230629,175000,476976920,9100,9100,9100,9100,0
|
|
20230629,174900,476976920,9100,9100,9100,9100,0
|
|
20230629,174800,476976920,9100,9100,9100,9100,0
|
|
20230629,174700,476976920,9100,9100,9100,9100,0
|
|
20230629,174600,476976920,9100,9100,9100,9100,0
|
|
20230629,174500,476976920,9100,9100,9100,9100,0
|
|
20230629,174400,476976920,9100,9100,9100,9100,0
|
|
20230629,174300,476976920,9100,9100,9100,9100,0
|
|
20230629,174200,476976920,9100,9100,9100,9100,0
|
|
20230629,174100,476976920,9100,9100,9100,9100,0
|
|
20230629,174000,476976920,9100,9100,9100,9100,0
|
|
20230629,173900,476976920,9100,9100,9100,9100,0
|
|
20230629,173800,476976920,9100,9100,9100,9100,0
|
|
20230629,173700,476976920,9100,9100,9100,9100,0
|
|
20230629,173600,476976920,9100,9100,9100,9100,0
|
|
20230629,173500,476976920,9100,9100,9100,9100,0
|
|
20230629,173400,476976920,9100,9100,9100,9100,0
|
|
20230629,173300,476976920,9100,9100,9100,9100,0
|
|
20230629,173200,476976920,9100,9100,9100,9100,0
|
|
20230629,173100,476976920,9100,9100,9100,9100,0
|
|
20230629,173000,476976920,9100,9100,9100,9100,0
|
|
20230629,172900,476976920,9100,9100,9100,9100,0
|
|
20230629,172800,476976920,9100,9100,9100,9100,0
|
|
20230629,172700,476976920,9100,9100,9100,9100,0
|
|
20230629,172600,476976920,9100,9100,9100,9100,0
|
|
20230629,172500,476976920,9100,9100,9100,9100,0
|
|
20230629,172400,476976920,9100,9100,9100,9100,0
|
|
20230629,172300,476976920,9100,9100,9100,9100,0
|
|
20230629,172200,476976920,9100,9100,9100,9100,0
|
|
20230629,172100,476976920,9100,9100,9100,9100,18897
|
|
20230629,172000,476976920,9100,9100,9100,9100,0
|
|
20230629,171900,476976920,9100,9100,9100,9100,0
|
|
20230629,171800,476976920,9100,9100,9100,9100,0
|
|
20230629,171700,476976920,9100,9100,9100,9100,0
|
|
20230629,171600,476976920,9100,9100,9100,9100,0
|
|
20230629,171500,476976920,9100,9100,9100,9100,0
|
|
20230629,171400,476976920,9100,9100,9100,9100,0
|
|
20230629,171300,476976920,9100,9100,9100,9100,0
|
|
20230629,171200,476976920,9100,9100,9100,9100,0
|
|
20230629,171100,476976920,9100,9100,9100,9100,0
|
|
20230629,171000,476976920,9100,9100,9100,9100,0
|
|
20230629,170900,476976920,9100,9100,9100,9100,0
|
|
20230629,170800,476976920,9100,9100,9100,9100,0
|
|
20230629,170700,476976920,9100,9100,9100,9100,0
|
|
20230629,170600,476976920,9100,9100,9100,9100,0
|
|
20230629,170500,476976920,9100,9100,9100,9100,0
|
|
20230629,170400,476976920,9100,9100,9100,9100,0
|
|
20230629,170300,476976920,9100,9100,9100,9100,0
|
|
20230629,170200,476976920,9100,9100,9100,9100,0
|
|
20230629,170100,476976920,9100,9100,9100,9100,0
|
|
20230629,170000,476976920,9100,9100,9100,9100,0
|
|
20230629,165900,476976920,9100,9100,9100,9100,0
|
|
20230629,165800,476976920,9100,9100,9100,9100,0
|
|
20230629,165700,476976920,9100,9100,9100,9100,0
|
|
20230629,165600,476976920,9100,9100,9100,9100,0
|
|
20230629,165500,476976920,9100,9100,9100,9100,0
|
|
20230629,165400,476976920,9100,9100,9100,9100,0
|
|
20230629,165300,476976920,9100,9100,9100,9100,0
|
|
20230629,165200,476976920,9100,9100,9100,9100,0
|
|
20230629,165100,476976920,9100,9100,9100,9100,18897
|
|
20230629,165000,476976920,9100,9100,9100,9100,0
|
|
20230629,164900,476976920,9100,9100,9100,9100,0
|
|
20230629,164800,476976920,9100,9100,9100,9100,0
|
|
20230629,164700,476976920,9100,9100,9100,9100,0
|
|
20230629,164600,476976920,9100,9100,9100,9100,0
|
|
20230629,164500,476976920,9100,9100,9100,9100,0
|
|
20230629,164400,476976920,9100,9100,9100,9100,0
|
|
20230629,164300,476976920,9100,9100,9100,9100,0
|
|
20230629,164200,476976920,9100,9100,9100,9100,0
|
|
20230629,164100,476976920,9100,9100,9100,9100,0
|
|
20230629,164000,476976920,9100,9100,9100,9100,0
|
|
20230629,163900,476976920,9100,9100,9100,9100,0
|
|
20230629,163800,476976920,9100,9100,9100,9100,0
|
|
20230629,163700,476976920,9100,9100,9100,9100,0
|
|
20230629,163600,476976920,9100,9100,9100,9100,0
|
|
20230629,163500,476976920,9100,9100,9100,9100,0
|
|
20230629,163400,476976920,9100,9100,9100,9100,0
|
|
20230629,163300,476976920,9100,9100,9100,9100,0
|
|
20230629,163200,476976920,9100,9100,9100,9100,0
|
|
20230629,163100,476976920,9100,9100,9100,9100,0
|
|
20230629,163000,476976920,9100,9100,9100,9100,0
|
|
20230629,162900,476976920,9100,9100,9100,9100,0
|
|
20230629,162800,476976920,9100,9100,9100,9100,0
|
|
20230629,162700,476976920,9100,9100,9100,9100,0
|
|
20230629,162600,476976920,9100,9100,9100,9100,0
|
|
20230629,162500,476976920,9100,9100,9100,9100,0
|
|
20230629,162400,476976920,9100,9100,9100,9100,0
|
|
20230629,162300,476976920,9100,9100,9100,9100,0
|
|
20230629,162200,476976920,9100,9100,9100,9100,0
|
|
20230629,162100,476976920,9100,9100,9100,9100,18897
|
|
20230629,162000,476976920,9100,9100,9100,9100,0
|
|
20230629,161900,476976920,9100,9100,9100,9100,0
|
|
20230629,161800,476976920,9100,9100,9100,9100,0
|
|
20230629,161700,476976920,9100,9100,9100,9100,0
|
|
20230629,161600,476976920,9100,9100,9100,9100,0
|
|
20230629,161500,476976920,9100,9100,9100,9100,0
|
|
20230629,161400,476976920,9100,9100,9100,9100,0
|
|
20230629,161300,476976920,9100,9100,9100,9100,0
|
|
20230629,161200,476976920,9100,9100,9100,9100,0
|
|
20230629,161100,476976920,9100,9100,9100,9100,0
|
|
20230629,161000,476976920,9100,9100,9100,9100,0
|
|
20230629,160900,476976920,9100,9100,9100,9100,0
|
|
20230629,160800,476976920,9100,9100,9100,9100,0
|
|
20230629,160700,476976920,9100,9100,9100,9100,0
|
|
20230629,160600,476976920,9100,9100,9100,9100,0
|
|
20230629,160500,476976920,9100,9100,9100,9100,0
|
|
20230629,160400,476976920,9100,9100,9100,9100,0
|
|
20230629,160300,476976920,9100,9100,9100,9100,0
|
|
20230629,160200,476976920,9100,9100,9100,9100,0
|
|
20230629,160100,476976920,9100,9100,9100,9100,0
|
|
20230629,160000,476976920,9100,9100,9100,9100,0
|
|
20230629,155900,476976920,9100,9100,9100,9100,0
|
|
20230629,155800,476976920,9100,9100,9100,9100,0
|
|
20230629,155700,476976920,9100,9100,9100,9100,0
|
|
20230629,155600,476976920,9100,9100,9100,9100,0
|
|
20230629,155500,476976920,9100,9100,9100,9100,0
|
|
20230629,155400,476976920,9100,9100,9100,9100,0
|
|
20230629,155300,476976920,9100,9100,9100,9100,0
|
|
20230629,155200,476976920,9100,9100,9100,9100,0
|
|
20230629,155100,476976920,9100,9100,9100,9100,18897
|
|
20230629,155000,476976920,9100,9100,9100,9100,0
|
|
20230629,154900,476976920,9100,9100,9100,9100,0
|
|
20230629,154800,476976920,9100,9100,9100,9100,0
|
|
20230629,154700,476976920,9100,9100,9100,9100,0
|
|
20230629,154600,476976920,9100,9100,9100,9100,0
|
|
20230629,154500,476976920,9100,9100,9100,9100,0
|
|
20230629,154400,476976920,9100,9100,9100,9100,0
|
|
20230629,154300,476976920,9100,9100,9100,9100,0
|
|
20230629,154200,476976920,9100,9100,9100,9100,0
|
|
20230629,154100,476976920,9100,9100,9100,9100,0
|
|
20230629,154000,476976920,9100,9100,9100,9100,0
|
|
20230629,153900,476976920,9100,9100,9100,9100,0
|
|
20230629,153800,476976920,9100,9100,9100,9100,0
|
|
20230629,153700,476976920,9100,9100,9100,9100,0
|
|
20230629,153600,476976920,9100,9100,9100,9100,0
|
|
20230629,153500,476976920,9100,9100,9100,9100,0
|
|
20230629,153400,476976920,9100,9100,9100,9100,0
|
|
20230629,153300,476976920,9100,9100,9100,9100,0
|
|
20230629,153200,476976920,9100,9100,9100,9100,0
|
|
20230629,153100,476976920,9100,9100,9100,9100,0
|
|
20230629,153000,476976920,9100,9100,9100,9100,18897
|
|
20230629,152900,305014220,9110,9110,9110,9110,0
|
|
20230629,152800,305014220,9110,9110,9110,9110,0
|
|
20230629,152700,305014220,9110,9110,9110,9110,0
|
|
20230629,152600,305014220,9110,9110,9110,9110,0
|
|
20230629,152500,305014220,9110,9110,9110,9110,0
|
|
20230629,152400,305014220,9110,9110,9110,9110,0
|
|
20230629,152300,305014220,9110,9110,9110,9110,0
|
|
20230629,152200,305014220,9110,9110,9110,9110,0
|
|
20230629,152100,305014220,9110,9110,9110,9110,0
|
|
20230629,152000,305014220,9110,9110,9110,9110,0
|
|
20230629,151900,305014220,9110,9110,9110,9110,0
|
|
20230629,151800,305014220,9110,9110,9110,9110,0
|
|
20230629,151700,305014220,9110,9110,9110,9110,64
|
|
20230629,151600,304431180,9100,9100,9100,9100,1
|
|
20230629,151500,304422080,9110,9100,9110,9100,2
|
|
20230629,151400,304403870,9110,9100,9110,9100,2
|
|
20230629,151300,304385660,9100,9100,9100,9100,1
|
|
20230629,151200,304376560,9100,9100,9100,9100,51
|
|
20230629,151100,303912460,9100,9100,9100,9100,1
|
|
20230629,151000,303903360,9100,9100,9100,9100,83
|
|
20230629,150900,303148060,9100,9100,9100,9100,1
|
|
20230629,150800,303138960,9090,9090,9090,9090,101
|
|
20230629,150700,302220870,9090,9090,9090,9090,1
|
|
20230629,150600,302211780,9090,9090,9090,9090,1
|
|
20230629,150500,302202690,9090,9110,9110,9090,2
|
|
20230629,150400,302184490,9090,9090,9110,9090,3
|
|
20230629,150300,302157200,9110,9090,9110,9090,2
|
|
20230629,150200,302139000,9120,9080,9120,9080,2
|
|
20230629,150100,302120800,9080,9080,9080,9080,1
|
|
20230629,150000,302111720,9120,9120,9120,9120,32
|
|
20230629,145900,301819880,9110,9110,9110,9110,0
|
|
20230629,145800,301819880,9110,9110,9110,9110,0
|
|
20230629,145700,301819880,9110,9110,9110,9110,0
|
|
20230629,145600,301819880,9110,9110,9110,9110,0
|
|
20230629,145500,301819880,9110,9110,9110,9110,0
|
|
20230629,145400,301819880,9110,9110,9110,9110,0
|
|
20230629,145300,301819880,9110,9090,9110,9090,23
|
|
20230629,145200,301610370,9090,9090,9090,9090,21
|
|
20230629,145100,301419480,9080,9080,9080,9080,1
|
|
20230629,145000,301410400,9090,9070,9090,9060,763
|
|
20230629,144900,294483340,9070,9070,9070,9070,495
|
|
20230629,144800,289993690,9070,9070,9070,9070,510
|
|
20230629,144700,285367990,9080,9080,9080,9080,6
|
|
20230629,144600,285313510,9090,9090,9090,9090,165
|
|
20230629,144500,283813660,9070,9070,9070,9070,0
|
|
20230629,144400,283813660,9070,9070,9070,9070,0
|
|
20230629,144300,283813660,9070,9070,9070,9070,8
|
|
20230629,144200,283741100,9080,9080,9080,9080,0
|
|
20230629,144100,283741100,9080,9080,9080,9080,0
|
|
20230629,144000,283741100,9080,9080,9080,9080,100
|
|
20230629,143900,282833100,9080,9080,9080,9080,35
|
|
20230629,143800,282515300,9080,9080,9080,9080,6
|
|
20230629,143700,282460820,9080,9080,9080,9080,1
|
|
20230629,143600,282451740,9080,9070,9080,9070,132
|
|
20230629,143500,281254400,9070,9070,9070,9070,0
|
|
20230629,143400,281254400,9070,9070,9070,9070,0
|
|
20230629,143300,281254400,9070,9070,9070,9070,612
|
|
20230629,143200,275703560,9070,9070,9070,9070,0
|
|
20230629,143100,275703560,9070,9070,9070,9070,234
|
|
20230629,143000,273581180,9080,9080,9080,9080,53
|
|
20230629,142900,273099940,9090,9090,9090,9090,0
|
|
20230629,142800,273099940,9090,9090,9090,9090,0
|
|
20230629,142700,273099940,9090,9090,9090,9090,0
|
|
20230629,142600,273099940,9090,9090,9090,9090,0
|
|
20230629,142500,273099940,9090,9090,9090,9090,3
|
|
20230629,142400,273072670,9080,9080,9080,9080,0
|
|
20230629,142300,273072670,9080,9080,9080,9080,9
|
|
20230629,142200,272990950,9080,9080,9080,9080,0
|
|
20230629,142100,272990950,9080,9080,9080,9080,4
|
|
20230629,142000,272954630,9080,9080,9080,9080,1
|
|
20230629,141900,272945550,9080,9080,9080,9080,1
|
|
20230629,141800,272936470,9070,9070,9070,9070,0
|
|
20230629,141700,272936470,9070,9070,9070,9070,0
|
|
20230629,141600,272936470,9070,9070,9070,9070,1
|
|
20230629,141500,272927400,9070,9080,9080,9070,530
|
|
20230629,141400,268115830,9080,9080,9080,9080,0
|
|
20230629,141300,268115830,9080,9070,9080,9070,28
|
|
20230629,141200,267861680,9080,9080,9080,9080,83
|
|
20230629,141100,267108040,9080,9080,9080,9080,0
|
|
20230629,141000,267108040,9080,9090,9090,9080,500
|
|
20230629,140900,262567900,9090,9090,9090,9090,0
|
|
20230629,140800,262567900,9090,9090,9090,9090,0
|
|
20230629,140700,262567900,9090,9090,9090,9090,0
|
|
20230629,140600,262567900,9090,9090,9090,9090,0
|
|
20230629,140500,262567900,9090,9090,9090,9090,64
|
|
20230629,140400,261986140,9080,9070,9080,9070,501
|
|
20230629,140300,257442060,9070,9090,9090,9070,1513
|
|
20230629,140200,243711260,9090,9090,9090,9090,1
|
|
20230629,140100,243702170,9090,9100,9100,9090,931
|
|
20230629,140000,235236390,9120,9120,9120,9120,0
|
|
20230629,135900,235236390,9120,9110,9120,9110,141
|
|
20230629,135800,233950480,9100,9100,9100,9100,1
|
|
20230629,135700,233941380,9100,9100,9100,9100,0
|
|
20230629,135600,233941380,9100,9100,9100,9100,0
|
|
20230629,135500,233941380,9100,9100,9100,9100,11
|
|
20230629,135400,233841280,9090,9090,9090,9090,14
|
|
20230629,135300,233714020,9090,9090,9130,9090,67
|
|
20230629,135200,233102920,9090,9090,9090,9090,9
|
|
20230629,135100,233021110,9100,9100,9100,9100,227
|
|
20230629,135000,230955410,9100,9100,9100,9100,0
|
|
20230629,134900,230955410,9100,9100,9100,9100,0
|
|
20230629,134800,230955410,9100,9100,9100,9100,0
|
|
20230629,134700,230955410,9100,9100,9100,9100,0
|
|
20230629,134600,230955410,9100,9100,9100,9100,4
|
|
20230629,134500,230919010,9100,9100,9100,9100,0
|
|
20230629,134400,230919010,9100,9100,9100,9100,0
|
|
20230629,134300,230919010,9100,9100,9100,9100,259
|
|
20230629,134200,228562110,9110,9110,9110,9110,0
|
|
20230629,134100,228562110,9110,9110,9110,9110,0
|
|
20230629,134000,228562110,9110,9110,9110,9110,0
|
|
20230629,133900,228562110,9110,9110,9110,9110,1
|
|
20230629,133800,228553000,9110,9110,9110,9110,0
|
|
20230629,133700,228553000,9110,9110,9110,9110,0
|
|
20230629,133600,228553000,9110,9110,9110,9110,2
|
|
20230629,133500,228534780,9110,9110,9110,9110,7
|
|
20230629,133400,228471010,9110,9110,9110,9110,56
|
|
20230629,133300,227960850,9110,9110,9110,9100,14
|
|
20230629,133200,227833400,9110,9110,9110,9110,10
|
|
20230629,133100,227742300,9100,9100,9100,9100,0
|
|
20230629,133000,227742300,9100,9100,9100,9100,0
|
|
20230629,132900,227742300,9100,9100,9100,9100,0
|
|
20230629,132800,227742300,9100,9100,9100,9100,0
|
|
20230629,132700,227742300,9100,9100,9100,9100,30
|
|
20230629,132600,227469300,9090,9090,9090,9090,0
|
|
20230629,132500,227469300,9090,9090,9090,9090,0
|
|
20230629,132400,227469300,9090,9090,9090,9090,0
|
|
20230629,132300,227469300,9090,9090,9090,9090,9
|
|
20230629,132200,227387490,9100,9100,9100,9100,219
|
|
20230629,132100,225394590,9100,9100,9100,9100,0
|
|
20230629,132000,225394590,9100,9100,9100,9100,114
|
|
20230629,131900,224357190,9100,9100,9100,9100,0
|
|
20230629,131800,224357190,9100,9100,9100,9100,0
|
|
20230629,131700,224357190,9100,9100,9100,9100,1
|
|
20230629,131600,224348090,9100,9100,9100,9100,0
|
|
20230629,131500,224348090,9100,9100,9100,9100,0
|
|
20230629,131400,224348090,9100,9100,9100,9100,783
|
|
20230629,131300,217222790,9110,9120,9120,9110,544
|
|
20230629,131200,212264540,9120,9120,9120,9120,2
|
|
20230629,131100,212246300,9120,9120,9120,9120,160
|
|
20230629,131000,210787100,9130,9130,9130,9130,0
|
|
20230629,130900,210787100,9130,9130,9130,9130,0
|
|
20230629,130800,210787100,9130,9130,9130,9130,2
|
|
20230629,130700,210768840,9140,9140,9140,9140,0
|
|
20230629,130600,210768840,9140,9140,9140,9140,0
|
|
20230629,130500,210768840,9140,9140,9140,9140,0
|
|
20230629,130400,210768840,9140,9140,9140,9140,0
|
|
20230629,130300,210768840,9140,9140,9140,9140,0
|
|
20230629,130200,210768840,9140,9140,9140,9140,0
|
|
20230629,130100,210768840,9140,9140,9140,9140,12
|
|
20230629,130000,210659160,9120,9120,9120,9120,0
|
|
20230629,125900,210659160,9120,9120,9120,9120,0
|
|
20230629,125800,210659160,9120,9120,9120,9120,0
|
|
20230629,125700,210659160,9120,9120,9120,9120,0
|
|
20230629,125600,210659160,9120,9120,9120,9120,0
|
|
20230629,125500,210659160,9120,9120,9120,9120,0
|
|
20230629,125400,210659160,9120,9120,9120,9120,0
|
|
20230629,125300,210659160,9120,9120,9120,9120,0
|
|
20230629,125200,210659160,9120,9120,9120,9120,0
|
|
20230629,125100,210659160,9120,9140,9140,9120,119
|
|
20230629,125000,209573640,9130,9130,9130,9130,0
|
|
20230629,124900,209573640,9130,9130,9130,9130,0
|
|
20230629,124800,209573640,9130,9130,9130,9130,0
|
|
20230629,124700,209573640,9130,9130,9130,9130,200
|
|
20230629,124600,207747640,9120,9130,9130,9120,192
|
|
20230629,124500,205996560,9130,9130,9130,9130,0
|
|
20230629,124400,205996560,9130,9130,9130,9130,5
|
|
20230629,124300,205950910,9140,9140,9140,9140,0
|
|
20230629,124200,205950910,9140,9140,9140,9140,0
|
|
20230629,124100,205950910,9140,9140,9140,9140,0
|
|
20230629,124000,205950910,9140,9140,9140,9140,0
|
|
20230629,123900,205950910,9140,9140,9140,9140,0
|
|
20230629,123800,205950910,9140,9140,9140,9140,0
|
|
20230629,123700,205950910,9140,9140,9140,9140,0
|
|
20230629,123600,205950910,9140,9140,9140,9140,0
|
|
20230629,123500,205950910,9140,9140,9140,9140,3
|
|
20230629,123400,205923490,9140,9140,9140,9140,12
|
|
20230629,123300,205813810,9150,9150,9150,9150,0
|
|
20230629,123200,205813810,9150,9150,9150,9150,0
|
|
20230629,123100,205813810,9150,9150,9150,9150,50
|
|
20230629,123000,205356310,9150,9150,9150,9150,1
|
|
20230629,122900,205347160,9120,9120,9120,9120,0
|
|
20230629,122800,205347160,9120,9130,9130,9120,50
|
|
20230629,122700,204891120,9120,9120,9120,9120,0
|
|
20230629,122600,204891120,9120,9120,9120,9120,0
|
|
20230629,122500,204891120,9120,9120,9120,9120,0
|
|
20230629,122400,204891120,9120,9120,9120,9120,0
|
|
20230629,122300,204891120,9120,9120,9120,9120,0
|
|
20230629,122200,204891120,9120,9120,9120,9120,0
|
|
20230629,122100,204891120,9120,9130,9130,9120,113
|
|
20230629,122000,203860520,9140,9140,9140,9140,100
|
|
20230629,121900,202946520,9130,9130,9130,9130,0
|
|
20230629,121800,202946520,9130,9130,9130,9130,0
|
|
20230629,121700,202946520,9130,9130,9130,9130,0
|
|
20230629,121600,202946520,9130,9130,9130,9130,0
|
|
20230629,121500,202946520,9130,9130,9130,9130,0
|
|
20230629,121400,202946520,9130,9130,9130,9130,45
|
|
20230629,121300,202535670,9120,9120,9120,9120,160
|
|
20230629,121200,201076470,9130,9140,9140,9130,345
|
|
20230629,121100,197926530,9140,9140,9140,9140,0
|
|
20230629,121000,197926530,9140,9140,9140,9140,80
|
|
20230629,120900,197195330,9150,9150,9150,9150,0
|
|
20230629,120800,197195330,9150,9150,9150,9150,210
|
|
20230629,120700,195273830,9150,9150,9150,9150,0
|
|
20230629,120600,195273830,9150,9150,9150,9150,10
|
|
20230629,120500,195182330,9150,9160,9160,9150,226
|
|
20230629,120400,193113930,9170,9170,9170,9170,0
|
|
20230629,120300,193113930,9170,9170,9170,9170,0
|
|
20230629,120200,193113930,9170,9170,9170,9170,0
|
|
20230629,120100,193113930,9170,9170,9170,9170,150
|
|
20230629,120000,191738430,9190,9190,9190,9190,0
|
|
20230629,115900,191738430,9190,9190,9190,9190,0
|
|
20230629,115800,191738430,9190,9190,9190,9190,27
|
|
20230629,115700,191490300,9190,9180,9190,9180,10
|
|
20230629,115600,191398410,9190,9170,9190,9170,500
|
|
20230629,115500,186809890,9160,9160,9160,9160,0
|
|
20230629,115400,186809890,9160,9160,9160,9160,0
|
|
20230629,115300,186809890,9160,9160,9160,9160,54
|
|
20230629,115200,186315250,9150,9150,9150,9150,0
|
|
20230629,115100,186315250,9150,9150,9150,9150,0
|
|
20230629,115000,186315250,9150,9150,9150,9150,0
|
|
20230629,114900,186315250,9150,9150,9150,9150,0
|
|
20230629,114800,186315250,9150,9150,9150,9150,0
|
|
20230629,114700,186315250,9150,9150,9150,9150,1
|
|
20230629,114600,186306100,9160,9160,9160,9160,1
|
|
20230629,114500,186296940,9160,9160,9160,9160,1
|
|
20230629,114400,186287780,9160,9160,9160,9160,5
|
|
20230629,114300,186241980,9150,9150,9150,9150,25
|
|
20230629,114200,186013230,9140,9150,9150,9140,42
|
|
20230629,114100,185629160,9150,9150,9150,9150,1
|
|
20230629,114000,185620010,9150,9150,9150,9150,0
|
|
20230629,113900,185620010,9150,9150,9150,9150,0
|
|
20230629,113800,185620010,9150,9150,9150,9150,118
|
|
20230629,113700,184540310,9140,9140,9140,9140,0
|
|
20230629,113600,184540310,9140,9140,9140,9140,0
|
|
20230629,113500,184540310,9140,9140,9140,9140,0
|
|
20230629,113400,184540310,9140,9140,9140,9140,0
|
|
20230629,113300,184540310,9140,9140,9140,9140,0
|
|
20230629,113200,184540310,9140,9140,9140,9140,0
|
|
20230629,113100,184540310,9140,9140,9140,9140,0
|
|
20230629,113000,184540310,9140,9140,9140,9140,1
|
|
20230629,112900,184531170,9130,9130,9130,9130,13
|
|
20230629,112800,184412480,9140,9140,9140,9140,3
|
|
20230629,112700,184385060,9140,9140,9140,9140,5
|
|
20230629,112600,184339360,9140,9140,9140,9140,0
|
|
20230629,112500,184339360,9140,9140,9140,9140,0
|
|
20230629,112400,184339360,9140,9140,9140,9140,0
|
|
20230629,112300,184339360,9140,9140,9140,9140,0
|
|
20230629,112200,184339360,9140,9140,9140,9140,100
|
|
20230629,112100,183425360,9130,9130,9130,9130,0
|
|
20230629,112000,183425360,9130,9120,9130,9120,90
|
|
20230629,111900,182603670,9120,9120,9120,9120,15
|
|
20230629,111800,182466870,9100,9100,9100,9100,19
|
|
20230629,111700,182293970,9100,9100,9100,9100,30
|
|
20230629,111600,182020970,9100,9100,9100,9100,0
|
|
20230629,111500,182020970,9100,9100,9100,9100,0
|
|
20230629,111400,182020970,9100,9100,9100,9100,4
|
|
20230629,111300,181984570,9110,9110,9110,9110,200
|
|
20230629,111200,180162570,9120,9120,9120,9120,234
|
|
20230629,111100,178028490,9120,9120,9120,9120,0
|
|
20230629,111000,178028490,9120,9120,9120,9120,0
|
|
20230629,110900,178028490,9120,9120,9120,9120,58
|
|
20230629,110800,177499530,9120,9120,9120,9120,0
|
|
20230629,110700,177499530,9120,9130,9130,9120,272
|
|
20230629,110600,175016890,9140,9140,9140,9140,50
|
|
20230629,110500,174559890,9170,9170,9170,9170,2
|
|
20230629,110400,174541550,9170,9170,9170,9170,0
|
|
20230629,110300,174541550,9170,9170,9170,9170,1
|
|
20230629,110200,174532380,9150,9150,9150,9150,230
|
|
20230629,110100,172427880,9180,9180,9180,9180,108
|
|
20230629,110000,171436440,9190,9130,9190,9130,1085
|
|
20230629,105900,161499510,9140,9140,9140,9140,0
|
|
20230629,105800,161499510,9140,9140,9140,9140,28
|
|
20230629,105700,161243590,9140,9140,9140,9140,22
|
|
20230629,105600,161042510,9140,9140,9140,9140,400
|
|
20230629,105500,157386510,9120,9120,9120,9120,26
|
|
20230629,105400,157149390,9120,9120,9120,9120,0
|
|
20230629,105300,157149390,9120,9120,9120,9120,0
|
|
20230629,105200,157149390,9120,9120,9120,9120,0
|
|
20230629,105100,157149390,9120,9120,9120,9120,0
|
|
20230629,105000,157149390,9120,9120,9120,9120,0
|
|
20230629,104900,157149390,9120,9120,9120,9120,0
|
|
20230629,104800,157149390,9120,9120,9120,9120,154
|
|
20230629,104700,155744910,9110,9110,9110,9110,165
|
|
20230629,104600,154241760,9110,9110,9110,9110,0
|
|
20230629,104500,154241760,9110,9110,9110,9110,0
|
|
20230629,104400,154241760,9110,9110,9110,9110,100
|
|
20230629,104300,153330760,9110,9100,9110,9100,125
|
|
20230629,104200,152192260,9100,9110,9110,9100,180
|
|
20230629,104100,150553990,9140,9140,9140,9140,2
|
|
20230629,104000,150535710,9140,9110,9140,9110,538
|
|
20230629,103900,145624990,9110,9110,9110,9110,37
|
|
20230629,103800,145287920,9110,9110,9110,9110,323
|
|
20230629,103700,142345390,9120,9130,9130,9120,93
|
|
20230629,103600,141496800,9130,9130,9130,9130,0
|
|
20230629,103500,141496800,9130,9130,9130,9130,10
|
|
20230629,103400,141405500,9130,9130,9130,9130,0
|
|
20230629,103300,141405500,9130,9130,9130,9130,0
|
|
20230629,103200,141405500,9130,9130,9130,9130,0
|
|
20230629,103100,141405500,9130,9130,9130,9130,20
|
|
20230629,103000,141222900,9130,9150,9150,9130,130
|
|
20230629,102900,140034900,9130,9130,9130,9130,0
|
|
20230629,102800,140034900,9130,9130,9130,9130,0
|
|
20230629,102700,140034900,9130,9150,9150,9130,26
|
|
20230629,102600,139797120,9160,9170,9170,9160,85
|
|
20230629,102500,139018170,9190,9190,9190,9190,10
|
|
20230629,102400,138926270,9180,9180,9180,9180,369
|
|
20230629,102300,135538850,9170,9170,9170,9170,4
|
|
20230629,102200,135502170,9180,9180,9180,9180,13
|
|
20230629,102100,135382830,9180,9180,9180,9180,0
|
|
20230629,102000,135382830,9180,9180,9180,9180,308
|
|
20230629,101900,132555390,9180,9180,9180,9180,25
|
|
20230629,101800,132325890,9190,9150,9190,9150,510
|
|
20230629,101700,127650430,9150,9150,9150,9150,0
|
|
20230629,101600,127650430,9150,9160,9160,9150,220
|
|
20230629,101500,125637230,9160,9150,9160,9140,169
|
|
20230629,101400,124091370,9160,9160,9160,9160,0
|
|
20230629,101300,124091370,9160,9160,9160,9160,10
|
|
20230629,101200,123999770,9160,9170,9170,9160,28
|
|
20230629,101100,123743060,9170,9170,9170,9170,100
|
|
20230629,101000,122826060,9160,9160,9160,9160,61
|
|
20230629,100900,122267300,9140,9150,9150,9140,280
|
|
20230629,100800,119706100,9150,9150,9150,9150,0
|
|
20230629,100700,119706100,9150,9160,9160,9150,120
|
|
20230629,100600,118607600,9160,9160,9160,9160,0
|
|
20230629,100500,118607600,9160,9160,9160,9160,0
|
|
20230629,100400,118607600,9160,9160,9160,9160,0
|
|
20230629,100300,118607600,9160,9170,9170,9160,15
|
|
20230629,100200,118470170,9190,9190,9190,9190,0
|
|
20230629,100100,118470170,9190,9160,9190,9160,237
|
|
20230629,100000,116298140,9180,9190,9190,9180,109
|
|
20230629,095900,115296440,9190,9190,9190,9190,0
|
|
20230629,095800,115296440,9190,9190,9190,9190,0
|
|
20230629,095700,115296440,9190,9170,9190,9170,15
|
|
20230629,095600,115158690,9170,9190,9190,9170,31
|
|
20230629,095500,114873900,9200,9190,9200,9190,711
|
|
20230629,095400,108335790,9180,9170,9180,9170,171
|
|
20230629,095300,106766910,9170,9130,9170,9130,649
|
|
20230629,095200,100826210,9120,9120,9120,9120,331
|
|
20230629,095100,97807490,9110,9110,9110,9110,210
|
|
20230629,095000,95894390,9090,9090,9090,9090,0
|
|
20230629,094900,95894390,9090,9090,9090,9090,0
|
|
20230629,094800,95894390,9090,9080,9090,9060,1271
|
|
20230629,094700,84365900,9080,9080,9080,9080,0
|
|
20230629,094600,84365900,9080,9120,9120,9080,1552
|
|
20230629,094500,70261490,9120,9120,9120,9120,36
|
|
20230629,094400,69933170,9110,9110,9110,9110,0
|
|
20230629,094300,69933170,9110,9110,9110,9110,100
|
|
20230629,094200,69022170,9140,9140,9140,9140,0
|
|
20230629,094100,69022170,9140,9140,9140,9140,0
|
|
20230629,094000,69022170,9140,9140,9140,9140,0
|
|
20230629,093900,69022170,9140,9140,9140,9140,64
|
|
20230629,093800,68437210,9140,9130,9140,9130,115
|
|
20230629,093700,67387070,9110,9120,9120,9110,257
|
|
20230629,093600,65045700,9130,9130,9130,9130,1
|
|
20230629,093500,65036570,9130,9120,9130,9120,7
|
|
20230629,093400,64972710,9120,9120,9120,9120,0
|
|
20230629,093300,64972710,9120,9120,9120,9120,1
|
|
20230629,093200,64963590,9120,9110,9130,9110,14
|
|
20230629,093100,64835920,9120,9120,9120,9120,0
|
|
20230629,093000,64835920,9120,9120,9120,9120,0
|
|
20230629,092900,64835920,9120,9120,9120,9120,0
|
|
20230629,092800,64835920,9120,9120,9120,9120,133
|
|
20230629,092700,63622960,9130,9110,9130,9110,6
|
|
20230629,092600,63568250,9120,9120,9120,9090,45
|
|
20230629,092500,63158860,9110,9110,9110,9110,6
|
|
20230629,092400,63104200,9110,9110,9110,9110,0
|
|
20230629,092300,63104200,9110,9110,9110,9110,230
|
|
20230629,092200,61008900,9110,9120,9130,9110,3
|
|
20230629,092100,60981540,9110,9090,9110,9090,51
|
|
20230629,092000,60517930,9090,9090,9090,9090,0
|
|
20230629,091900,60517930,9090,9090,9090,9090,0
|
|
20230629,091800,60517930,9090,9120,9120,9090,2721
|
|
20230629,091700,35762590,9130,9140,9140,9130,486
|
|
20230629,091600,31323680,9160,9160,9160,9160,150
|
|
20230629,091500,29949680,9160,9160,9160,9160,0
|
|
20230629,091400,29949680,9160,9160,9160,9160,0
|
|
20230629,091300,29949680,9160,9160,9160,9160,0
|
|
20230629,091200,29949680,9160,9160,9160,9160,147
|
|
20230629,091100,28603160,9170,9170,9170,9170,0
|
|
20230629,091000,28603160,9170,9180,9180,9170,147
|
|
20230629,090900,27254740,9180,9190,9190,9180,51
|
|
20230629,090800,26786550,9180,9170,9180,9170,367
|
|
20230629,090700,23419700,9170,9150,9170,9150,538
|
|
20230629,090600,18496530,9150,9150,9150,9150,4
|
|
20230629,090500,18459930,9150,9140,9150,9140,19
|
|
20230629,090400,18286090,9150,9140,9150,9140,193
|
|
20230629,090300,16520250,9130,9130,9130,9130,0
|
|
20230629,090200,16520250,9130,9130,9130,9130,18
|
|
20230629,090100,16355910,9140,9160,9160,9140,483
|
|
20230629,090000,11939010,9190,9170,9210,9170,1300
|