575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183200,825338530,8400,8400,8400,8400,514
|
|
20230619,183100,825338530,8400,8400,8400,8400,0
|
|
20230619,183000,825338530,8400,8400,8400,8400,0
|
|
20230619,182900,825338530,8400,8400,8400,8400,0
|
|
20230619,182800,825338530,8400,8400,8400,8400,0
|
|
20230619,182700,825338530,8400,8400,8400,8400,0
|
|
20230619,182600,825338530,8400,8400,8400,8400,0
|
|
20230619,182500,825338530,8400,8400,8400,8400,0
|
|
20230619,182400,825338530,8400,8400,8400,8400,0
|
|
20230619,182300,825338530,8400,8400,8400,8400,0
|
|
20230619,182200,825338530,8400,8400,8400,8400,0
|
|
20230619,182100,825338530,8400,8400,8400,8400,0
|
|
20230619,182000,825338530,8400,8400,8400,8400,0
|
|
20230619,181900,825338530,8400,8400,8400,8400,0
|
|
20230619,181800,825338530,8400,8400,8400,8400,0
|
|
20230619,181700,825338530,8400,8400,8400,8400,0
|
|
20230619,181600,825338530,8400,8400,8400,8400,0
|
|
20230619,181500,825338530,8400,8400,8400,8400,0
|
|
20230619,181400,825338530,8400,8400,8400,8400,0
|
|
20230619,181300,825338530,8400,8400,8400,8400,0
|
|
20230619,181200,825338530,8400,8400,8400,8400,0
|
|
20230619,181100,825338530,8400,8400,8400,8400,0
|
|
20230619,181000,825338530,8400,8400,8400,8400,0
|
|
20230619,180900,825338530,8400,8400,8400,8400,0
|
|
20230619,180800,825338530,8400,8400,8400,8400,0
|
|
20230619,180700,825338530,8400,8400,8400,8400,0
|
|
20230619,180600,825338530,8400,8400,8400,8400,0
|
|
20230619,180500,825338530,8400,8400,8400,8400,0
|
|
20230619,180400,825338530,8400,8400,8400,8400,0
|
|
20230619,180300,825338530,8400,8400,8400,8400,0
|
|
20230619,180200,825338530,8400,8400,8400,8400,514
|
|
20230619,180100,825338530,8400,8400,8400,8400,0
|
|
20230619,180000,825338530,8400,8400,8400,8400,0
|
|
20230619,175900,825338530,8400,8400,8400,8400,0
|
|
20230619,175800,825338530,8400,8400,8400,8400,0
|
|
20230619,175700,825338530,8400,8400,8400,8400,0
|
|
20230619,175600,825338530,8400,8400,8400,8400,0
|
|
20230619,175500,825338530,8400,8400,8400,8400,0
|
|
20230619,175400,825338530,8400,8400,8400,8400,0
|
|
20230619,175300,825338530,8400,8400,8400,8400,0
|
|
20230619,175200,825338530,8400,8400,8400,8400,0
|
|
20230619,175100,825338530,8400,8400,8400,8400,0
|
|
20230619,175000,825338530,8400,8400,8400,8400,0
|
|
20230619,174900,825338530,8400,8400,8400,8400,0
|
|
20230619,174800,825338530,8400,8400,8400,8400,0
|
|
20230619,174700,825338530,8400,8400,8400,8400,0
|
|
20230619,174600,825338530,8400,8400,8400,8400,0
|
|
20230619,174500,825338530,8400,8400,8400,8400,0
|
|
20230619,174400,825338530,8400,8400,8400,8400,0
|
|
20230619,174300,825338530,8400,8400,8400,8400,0
|
|
20230619,174200,825338530,8400,8400,8400,8400,0
|
|
20230619,174100,825338530,8400,8400,8400,8400,0
|
|
20230619,174000,825338530,8400,8400,8400,8400,0
|
|
20230619,173900,825338530,8400,8400,8400,8400,0
|
|
20230619,173800,825338530,8400,8400,8400,8400,0
|
|
20230619,173700,825338530,8400,8400,8400,8400,0
|
|
20230619,173600,825338530,8400,8400,8400,8400,0
|
|
20230619,173500,825338530,8400,8400,8400,8400,0
|
|
20230619,173400,825338530,8400,8400,8400,8400,0
|
|
20230619,173300,825338530,8400,8400,8400,8400,0
|
|
20230619,173200,825338530,8400,8400,8400,8400,514
|
|
20230619,173100,825338530,8400,8400,8400,8400,0
|
|
20230619,173000,825338530,8400,8400,8400,8400,0
|
|
20230619,172900,825338530,8400,8400,8400,8400,0
|
|
20230619,172800,825338530,8400,8400,8400,8400,0
|
|
20230619,172700,825338530,8400,8400,8400,8400,0
|
|
20230619,172600,825338530,8400,8400,8400,8400,0
|
|
20230619,172500,825338530,8400,8400,8400,8400,0
|
|
20230619,172400,825338530,8400,8400,8400,8400,0
|
|
20230619,172300,825338530,8400,8400,8400,8400,0
|
|
20230619,172200,825338530,8400,8400,8400,8400,0
|
|
20230619,172100,825338530,8400,8400,8400,8400,0
|
|
20230619,172000,825338530,8400,8400,8400,8400,0
|
|
20230619,171900,825338530,8400,8400,8400,8400,0
|
|
20230619,171800,825338530,8400,8400,8400,8400,0
|
|
20230619,171700,825338530,8400,8400,8400,8400,0
|
|
20230619,171600,825338530,8400,8400,8400,8400,0
|
|
20230619,171500,825338530,8400,8400,8400,8400,0
|
|
20230619,171400,825338530,8400,8400,8400,8400,0
|
|
20230619,171300,825338530,8400,8400,8400,8400,0
|
|
20230619,171200,825338530,8400,8400,8400,8400,0
|
|
20230619,171100,825338530,8400,8400,8400,8400,0
|
|
20230619,171000,825338530,8400,8400,8400,8400,0
|
|
20230619,170900,825338530,8400,8400,8400,8400,0
|
|
20230619,170800,825338530,8400,8400,8400,8400,0
|
|
20230619,170700,825338530,8400,8400,8400,8400,0
|
|
20230619,170600,825338530,8400,8400,8400,8400,0
|
|
20230619,170500,825338530,8400,8400,8400,8400,0
|
|
20230619,170400,825338530,8400,8400,8400,8400,0
|
|
20230619,170300,825338530,8400,8400,8400,8400,0
|
|
20230619,170200,825338530,8400,8400,8400,8400,514
|
|
20230619,170100,825338530,8400,8400,8400,8400,0
|
|
20230619,170000,825338530,8400,8400,8400,8400,0
|
|
20230619,165900,825338530,8400,8400,8400,8400,0
|
|
20230619,165800,825338530,8400,8400,8400,8400,0
|
|
20230619,165700,825338530,8400,8400,8400,8400,0
|
|
20230619,165600,825338530,8400,8400,8400,8400,0
|
|
20230619,165500,825338530,8400,8400,8400,8400,0
|
|
20230619,165400,825338530,8400,8400,8400,8400,0
|
|
20230619,165300,825338530,8400,8400,8400,8400,0
|
|
20230619,165200,825338530,8400,8400,8400,8400,0
|
|
20230619,165100,825338530,8400,8400,8400,8400,0
|
|
20230619,165000,825338530,8400,8400,8400,8400,0
|
|
20230619,164900,825338530,8400,8400,8400,8400,0
|
|
20230619,164800,825338530,8400,8400,8400,8400,0
|
|
20230619,164700,825338530,8400,8400,8400,8400,0
|
|
20230619,164600,825338530,8400,8400,8400,8400,0
|
|
20230619,164500,825338530,8400,8400,8400,8400,0
|
|
20230619,164400,825338530,8400,8400,8400,8400,0
|
|
20230619,164300,825338530,8400,8400,8400,8400,0
|
|
20230619,164200,825338530,8400,8400,8400,8400,0
|
|
20230619,164100,825338530,8400,8400,8400,8400,0
|
|
20230619,164000,825338530,8400,8400,8400,8400,0
|
|
20230619,163900,825338530,8400,8400,8400,8400,0
|
|
20230619,163800,825338530,8400,8400,8400,8400,0
|
|
20230619,163700,825338530,8400,8400,8400,8400,0
|
|
20230619,163600,825338530,8400,8400,8400,8400,0
|
|
20230619,163500,825338530,8400,8400,8400,8400,0
|
|
20230619,163400,825338530,8400,8400,8400,8400,0
|
|
20230619,163300,825338530,8400,8400,8400,8400,0
|
|
20230619,163200,825338530,8400,8400,8400,8400,514
|
|
20230619,163100,825338530,8400,8400,8400,8400,0
|
|
20230619,163000,825338530,8400,8400,8400,8400,0
|
|
20230619,162900,825338530,8400,8400,8400,8400,0
|
|
20230619,162800,825338530,8400,8400,8400,8400,0
|
|
20230619,162700,825338530,8400,8400,8400,8400,0
|
|
20230619,162600,825338530,8400,8400,8400,8400,0
|
|
20230619,162500,825338530,8400,8400,8400,8400,0
|
|
20230619,162400,825338530,8400,8400,8400,8400,0
|
|
20230619,162300,825338530,8400,8400,8400,8400,0
|
|
20230619,162200,825338530,8400,8400,8400,8400,0
|
|
20230619,162100,825338530,8400,8400,8400,8400,0
|
|
20230619,162000,825338530,8400,8400,8400,8400,0
|
|
20230619,161900,825338530,8400,8400,8400,8400,0
|
|
20230619,161800,825338530,8400,8400,8400,8400,0
|
|
20230619,161700,825338530,8400,8400,8400,8400,0
|
|
20230619,161600,825338530,8400,8400,8400,8400,0
|
|
20230619,161500,825338530,8400,8400,8400,8400,0
|
|
20230619,161400,825338530,8400,8400,8400,8400,0
|
|
20230619,161300,825338530,8400,8400,8400,8400,0
|
|
20230619,161200,825338530,8400,8400,8400,8400,0
|
|
20230619,161100,825338530,8400,8400,8400,8400,0
|
|
20230619,161000,825338530,8400,8400,8400,8400,0
|
|
20230619,160900,825338530,8400,8400,8400,8400,0
|
|
20230619,160800,825338530,8400,8400,8400,8400,0
|
|
20230619,160700,825338530,8400,8400,8400,8400,0
|
|
20230619,160600,825338530,8400,8400,8400,8400,0
|
|
20230619,160500,825338530,8400,8400,8400,8400,0
|
|
20230619,160400,825338530,8400,8400,8400,8400,0
|
|
20230619,160300,825338530,8400,8400,8400,8400,0
|
|
20230619,160200,825338530,8400,8400,8400,8400,514
|
|
20230619,160100,825338530,8400,8400,8400,8400,0
|
|
20230619,160000,825338530,8400,8400,8400,8400,0
|
|
20230619,155900,825338530,8400,8400,8400,8400,0
|
|
20230619,155800,825338530,8400,8400,8400,8400,0
|
|
20230619,155700,825338530,8400,8400,8400,8400,0
|
|
20230619,155600,825338530,8400,8400,8400,8400,0
|
|
20230619,155500,825338530,8400,8400,8400,8400,0
|
|
20230619,155400,825338530,8400,8400,8400,8400,0
|
|
20230619,155300,825338530,8400,8400,8400,8400,0
|
|
20230619,155200,825338530,8400,8400,8400,8400,0
|
|
20230619,155100,825338530,8400,8400,8400,8400,0
|
|
20230619,155000,825338530,8400,8400,8400,8400,0
|
|
20230619,154900,825338530,8400,8400,8400,8400,0
|
|
20230619,154800,825338530,8400,8400,8400,8400,0
|
|
20230619,154700,825338530,8400,8400,8400,8400,0
|
|
20230619,154600,825338530,8400,8400,8400,8400,0
|
|
20230619,154500,825338530,8400,8400,8400,8400,0
|
|
20230619,154400,825338530,8400,8400,8400,8400,0
|
|
20230619,154300,825338530,8400,8400,8400,8400,0
|
|
20230619,154200,825338530,8400,8400,8400,8400,0
|
|
20230619,154100,825338530,8400,8400,8400,8400,0
|
|
20230619,154000,825338530,8400,8400,8400,8400,0
|
|
20230619,153900,825338530,8400,8400,8400,8400,0
|
|
20230619,153800,825338530,8400,8400,8400,8400,0
|
|
20230619,153700,825338530,8400,8400,8400,8400,0
|
|
20230619,153600,825338530,8400,8400,8400,8400,0
|
|
20230619,153500,825338530,8400,8400,8400,8400,0
|
|
20230619,153400,825338530,8400,8400,8400,8400,0
|
|
20230619,153300,825338530,8400,8400,8400,8400,0
|
|
20230619,153200,825338530,8400,8400,8400,8400,514
|
|
20230619,153100,825338530,8400,8400,8400,8400,0
|
|
20230619,153000,825338530,8400,8400,8400,8400,514
|
|
20230619,152900,821020930,8400,8400,8400,8400,0
|
|
20230619,152800,821020930,8400,8400,8400,8400,0
|
|
20230619,152700,821020930,8400,8400,8400,8400,0
|
|
20230619,152600,821020930,8400,8400,8400,8400,0
|
|
20230619,152500,821020930,8400,8400,8400,8400,0
|
|
20230619,152400,821020930,8400,8400,8400,8400,0
|
|
20230619,152300,821020930,8400,8400,8400,8400,0
|
|
20230619,152200,821020930,8400,8400,8400,8400,0
|
|
20230619,152100,821020930,8400,8400,8400,8400,0
|
|
20230619,152000,821020930,8400,8400,8400,8400,0
|
|
20230619,151900,821020930,8400,8380,8400,8380,21
|
|
20230619,151800,820844570,8360,8380,8380,8360,190
|
|
20230619,151700,819254600,8370,8370,8400,8370,87
|
|
20230619,151600,818525920,8390,8380,8390,8380,54
|
|
20230619,151500,818073060,8380,8360,8380,8360,96
|
|
20230619,151400,817270100,8390,8380,8390,8360,200
|
|
20230619,151300,815596200,8390,8390,8390,8390,0
|
|
20230619,151200,815596200,8390,8390,8390,8390,123
|
|
20230619,151100,814564230,8400,8430,8440,8400,1039
|
|
20230619,151000,805804640,8440,8440,8440,8440,0
|
|
20230619,150900,805804640,8440,8440,8440,8440,0
|
|
20230619,150800,805804640,8440,8440,8440,8440,0
|
|
20230619,150700,805804640,8440,8430,8450,8420,35
|
|
20230619,150600,805509410,8400,8400,8400,8400,4917
|
|
20230619,150500,764206610,8400,8400,8400,8400,1035
|
|
20230619,150400,755512610,8400,8400,8400,8400,0
|
|
20230619,150300,755512610,8400,8400,8400,8400,9
|
|
20230619,150200,755437010,8400,8400,8400,8400,0
|
|
20230619,150100,755437010,8400,8400,8400,8400,0
|
|
20230619,150000,755437010,8400,8400,8400,8400,0
|
|
20230619,145900,755437010,8400,8400,8400,8400,0
|
|
20230619,145800,755437010,8400,8360,8400,8360,11
|
|
20230619,145700,755344650,8400,8400,8400,8400,0
|
|
20230619,145600,755344650,8400,8400,8400,8400,0
|
|
20230619,145500,755344650,8400,8400,8400,8400,27
|
|
20230619,145400,755117850,8400,8400,8400,8400,0
|
|
20230619,145300,755117850,8400,8400,8400,8400,0
|
|
20230619,145200,755117850,8400,8400,8400,8400,10
|
|
20230619,145100,755033850,8360,8360,8360,8360,10
|
|
20230619,145000,754950250,8400,8400,8400,8400,0
|
|
20230619,144900,754950250,8400,8400,8400,8400,0
|
|
20230619,144800,754950250,8400,8400,8400,8400,0
|
|
20230619,144700,754950250,8400,8400,8400,8400,0
|
|
20230619,144600,754950250,8400,8370,8400,8350,1020
|
|
20230619,144500,746422930,8400,8400,8400,8400,0
|
|
20230619,144400,746422930,8400,8400,8400,8400,0
|
|
20230619,144300,746422930,8400,8400,8400,8400,0
|
|
20230619,144200,746422930,8400,8400,8400,8400,0
|
|
20230619,144100,746422930,8400,8390,8400,8390,102
|
|
20230619,144000,745566580,8390,8390,8390,8390,0
|
|
20230619,143900,745566580,8390,8400,8400,8390,52
|
|
20230619,143800,745130000,8390,8390,8400,8390,19
|
|
20230619,143700,744970490,8400,8390,8400,8390,31
|
|
20230619,143600,744710300,8400,8400,8400,8400,0
|
|
20230619,143500,744710300,8400,8400,8400,8400,0
|
|
20230619,143400,744710300,8400,8400,8400,8400,0
|
|
20230619,143300,744710300,8400,8400,8400,8400,10
|
|
20230619,143200,744626300,8400,8400,8400,8400,0
|
|
20230619,143100,744626300,8400,8400,8400,8400,150
|
|
20230619,143000,743366300,8400,8400,8400,8400,0
|
|
20230619,142900,743366300,8400,8400,8400,8400,10
|
|
20230619,142800,743282300,8400,8400,8400,8400,11
|
|
20230619,142700,743189900,8400,8400,8400,8400,0
|
|
20230619,142600,743189900,8400,8390,8400,8390,37
|
|
20230619,142500,742879370,8400,8400,8400,8400,0
|
|
20230619,142400,742879370,8400,8400,8400,8400,0
|
|
20230619,142300,742879370,8400,8400,8400,8400,5
|
|
20230619,142200,742837370,8450,8450,8450,8450,0
|
|
20230619,142100,742837370,8450,8450,8450,8450,0
|
|
20230619,142000,742837370,8450,8450,8450,8450,0
|
|
20230619,141900,742837370,8450,8450,8450,8450,5
|
|
20230619,141800,742795120,8460,8460,8460,8460,0
|
|
20230619,141700,742795120,8460,8460,8460,8460,0
|
|
20230619,141600,742795120,8460,8460,8460,8460,0
|
|
20230619,141500,742795120,8460,8460,8460,8460,0
|
|
20230619,141400,742795120,8460,8460,8460,8460,0
|
|
20230619,141300,742795120,8460,8460,8460,8460,0
|
|
20230619,141200,742795120,8460,8460,8460,8460,0
|
|
20230619,141100,742795120,8460,8460,8460,8460,0
|
|
20230619,141000,742795120,8460,8460,8460,8460,0
|
|
20230619,140900,742795120,8460,8460,8460,8460,0
|
|
20230619,140800,742795120,8460,8460,8460,8460,0
|
|
20230619,140700,742795120,8460,8460,8460,8460,0
|
|
20230619,140600,742795120,8460,8460,8460,8460,0
|
|
20230619,140500,742795120,8460,8460,8460,8460,3
|
|
20230619,140400,742769740,8470,8470,8470,8470,0
|
|
20230619,140300,742769740,8470,8430,8470,8430,130
|
|
20230619,140200,741670390,8470,8440,8470,8440,60
|
|
20230619,140100,741163110,8380,8400,8400,8380,130
|
|
20230619,140000,740072150,8470,8470,8470,8470,0
|
|
20230619,135900,740072150,8470,8470,8470,8470,3
|
|
20230619,135800,740046740,8470,8470,8470,8470,0
|
|
20230619,135700,740046740,8470,8470,8470,8470,0
|
|
20230619,135600,740046740,8470,8470,8470,8470,0
|
|
20230619,135500,740046740,8470,8470,8470,8470,0
|
|
20230619,135400,740046740,8470,8470,8470,8470,5
|
|
20230619,135300,740004390,8410,8410,8410,8410,0
|
|
20230619,135200,740004390,8410,8410,8410,8410,1
|
|
20230619,135100,739995980,8480,8480,8480,8480,0
|
|
20230619,135000,739995980,8480,8430,8480,8430,3045
|
|
20230619,134900,714268010,8440,8440,8440,8440,0
|
|
20230619,134800,714268010,8440,8440,8440,8440,0
|
|
20230619,134700,714268010,8440,8380,8440,8370,220
|
|
20230619,134600,712424540,8450,8450,8450,8450,0
|
|
20230619,134500,712424540,8450,8450,8450,8450,0
|
|
20230619,134400,712424540,8450,8450,8450,8450,0
|
|
20230619,134300,712424540,8450,8430,8450,8430,40
|
|
20230619,134200,712087240,8380,8430,8430,8380,8
|
|
20230619,134100,712020050,8430,8430,8430,8430,0
|
|
20230619,134000,712020050,8430,8390,8430,8380,1450
|
|
20230619,133900,699865530,8410,8410,8410,8410,1
|
|
20230619,133800,699857120,8430,8430,8430,8430,5
|
|
20230619,133700,699814970,8430,8430,8430,8430,0
|
|
20230619,133600,699814970,8430,8440,8440,8430,120
|
|
20230619,133500,698803340,8450,8450,8450,8450,0
|
|
20230619,133400,698803340,8450,8440,8450,8440,207
|
|
20230619,133300,697054260,8450,8400,8450,8400,2951
|
|
20230619,133200,672175020,8400,8400,8400,8400,0
|
|
20230619,133100,672175020,8400,8400,8400,8400,300
|
|
20230619,133000,669655020,8400,8400,8400,8400,0
|
|
20230619,132900,669655020,8400,8400,8400,8400,0
|
|
20230619,132800,669655020,8400,8400,8400,8400,0
|
|
20230619,132700,669655020,8400,8400,8400,8400,0
|
|
20230619,132600,669655020,8400,8400,8400,8400,0
|
|
20230619,132500,669655020,8400,8400,8400,8400,0
|
|
20230619,132400,669655020,8400,8400,8400,8400,0
|
|
20230619,132300,669655020,8400,8390,8400,8390,19
|
|
20230619,132200,669495510,8400,8400,8400,8400,0
|
|
20230619,132100,669495510,8400,8400,8400,8400,0
|
|
20230619,132000,669495510,8400,8390,8400,8390,18
|
|
20230619,131900,669344390,8400,8400,8400,8400,0
|
|
20230619,131800,669344390,8400,8400,8400,8400,0
|
|
20230619,131700,669344390,8400,8400,8400,8400,0
|
|
20230619,131600,669344390,8400,8400,8400,8400,0
|
|
20230619,131500,669344390,8400,8400,8400,8400,0
|
|
20230619,131400,669344390,8400,8400,8400,8400,0
|
|
20230619,131300,669344390,8400,8400,8400,8400,0
|
|
20230619,131200,669344390,8400,8400,8400,8400,0
|
|
20230619,131100,669344390,8400,8400,8400,8400,0
|
|
20230619,131000,669344390,8400,8400,8400,8400,0
|
|
20230619,130900,669344390,8400,8400,8400,8400,0
|
|
20230619,130800,669344390,8400,8400,8400,8400,0
|
|
20230619,130700,669344390,8400,8400,8400,8400,0
|
|
20230619,130600,669344390,8400,8390,8400,8390,35
|
|
20230619,130500,669050430,8400,8400,8400,8400,0
|
|
20230619,130400,669050430,8400,8400,8400,8400,0
|
|
20230619,130300,669050430,8400,8390,8400,8390,6
|
|
20230619,130200,669000080,8400,8400,8400,8400,150
|
|
20230619,130100,667740080,8400,8400,8400,8400,22
|
|
20230619,130000,667555280,8400,8400,8400,8400,0
|
|
20230619,125900,667555280,8400,8400,8400,8400,1
|
|
20230619,125800,667546880,8400,8400,8400,8400,0
|
|
20230619,125700,667546880,8400,8370,8400,8350,1020
|
|
20230619,125600,659027750,8430,8430,8430,8430,50
|
|
20230619,125500,658606250,8430,8430,8430,8430,0
|
|
20230619,125400,658606250,8430,8420,8430,8370,1355
|
|
20230619,125300,647254980,8430,8430,8430,8430,0
|
|
20230619,125200,647254980,8430,8400,8430,8370,91
|
|
20230619,125100,646489380,8360,8360,8360,8360,37
|
|
20230619,125000,646180060,8380,8380,8380,8380,0
|
|
20230619,124900,646180060,8380,8380,8380,8380,1
|
|
20230619,124800,646171680,8370,8370,8370,8370,0
|
|
20230619,124700,646171680,8370,8370,8370,8370,0
|
|
20230619,124600,646171680,8370,8370,8370,8370,0
|
|
20230619,124500,646171680,8370,8370,8370,8370,31
|
|
20230619,124400,645912210,8370,8370,8370,8370,8
|
|
20230619,124300,645845250,8370,8380,8380,8370,804
|
|
20230619,124200,639109090,8380,8380,8380,8380,0
|
|
20230619,124100,639109090,8380,8380,8380,8380,0
|
|
20230619,124000,639109090,8380,8380,8380,8380,0
|
|
20230619,123900,639109090,8380,8380,8380,8380,0
|
|
20230619,123800,639109090,8380,8410,8410,8380,100
|
|
20230619,123700,638270730,8410,8410,8410,8410,10
|
|
20230619,123600,638186630,8420,8420,8420,8420,100
|
|
20230619,123500,637344630,8420,8400,8420,8400,18
|
|
20230619,123400,637193120,8400,8380,8400,8380,20
|
|
20230619,123300,637025320,8380,8380,8380,8380,106
|
|
20230619,123200,636137040,8370,8370,8370,8370,0
|
|
20230619,123100,636137040,8370,8370,8370,8370,0
|
|
20230619,123000,636137040,8370,8370,8370,8370,0
|
|
20230619,122900,636137040,8370,8370,8370,8370,0
|
|
20230619,122800,636137040,8370,8370,8370,8370,0
|
|
20230619,122700,636137040,8370,8370,8370,8370,0
|
|
20230619,122600,636137040,8370,8370,8370,8370,1
|
|
20230619,122500,636128670,8420,8420,8420,8420,0
|
|
20230619,122400,636128670,8420,8420,8420,8420,6
|
|
20230619,122300,636078150,8420,8420,8420,8420,5
|
|
20230619,122200,636036050,8420,8420,8420,8420,0
|
|
20230619,122100,636036050,8420,8420,8420,8420,0
|
|
20230619,122000,636036050,8420,8420,8420,8420,11
|
|
20230619,121900,635943430,8430,8430,8430,8430,0
|
|
20230619,121800,635943430,8430,8430,8430,8430,0
|
|
20230619,121700,635943430,8430,8430,8430,8430,0
|
|
20230619,121600,635943430,8430,8430,8430,8430,0
|
|
20230619,121500,635943430,8430,8430,8430,8430,0
|
|
20230619,121400,635943430,8430,8430,8430,8430,0
|
|
20230619,121300,635943430,8430,8430,8430,8430,0
|
|
20230619,121200,635943430,8430,8430,8430,8430,0
|
|
20230619,121100,635943430,8430,8430,8430,8430,0
|
|
20230619,121000,635943430,8430,8430,8430,8430,0
|
|
20230619,120900,635943430,8430,8430,8430,8430,0
|
|
20230619,120800,635943430,8430,8430,8430,8430,0
|
|
20230619,120700,635943430,8430,8400,8430,8400,1035
|
|
20230619,120600,627219400,8400,8400,8400,8400,0
|
|
20230619,120500,627219400,8400,8400,8400,8400,1
|
|
20230619,120400,627211000,8370,8370,8370,8370,1
|
|
20230619,120300,627202630,8350,8350,8350,8350,0
|
|
20230619,120200,627202630,8350,8350,8350,8350,0
|
|
20230619,120100,627202630,8350,8350,8350,8350,0
|
|
20230619,120000,627202630,8350,8350,8350,8350,0
|
|
20230619,115900,627202630,8350,8350,8350,8350,319
|
|
20230619,115800,624538980,8350,8350,8350,8350,30
|
|
20230619,115700,624288480,8350,8350,8350,8350,10
|
|
20230619,115600,624204980,8350,8350,8350,8350,0
|
|
20230619,115500,624204980,8350,8350,8350,8350,0
|
|
20230619,115400,624204980,8350,8350,8350,8350,0
|
|
20230619,115300,624204980,8350,8350,8350,8350,100
|
|
20230619,115200,623369980,8350,8350,8350,8350,32
|
|
20230619,115100,623102780,8350,8350,8350,8350,0
|
|
20230619,115000,623102780,8350,8350,8350,8350,151
|
|
20230619,114900,621841930,8350,8350,8350,8350,744
|
|
20230619,114800,615629530,8350,8350,8350,8350,15
|
|
20230619,114700,615504280,8400,8400,8400,8400,0
|
|
20230619,114600,615504280,8400,8400,8400,8400,0
|
|
20230619,114500,615504280,8400,8400,8400,8400,0
|
|
20230619,114400,615504280,8400,8400,8400,8400,0
|
|
20230619,114300,615504280,8400,8400,8400,8400,5
|
|
20230619,114200,615462280,8350,8350,8350,8350,0
|
|
20230619,114100,615462280,8350,8350,8350,8350,0
|
|
20230619,114000,615462280,8350,8350,8350,8350,20
|
|
20230619,113900,615295280,8340,8340,8340,8340,0
|
|
20230619,113800,615295280,8340,8340,8340,8340,0
|
|
20230619,113700,615295280,8340,8350,8350,8340,30
|
|
20230619,113600,615044890,8430,8430,8430,8430,0
|
|
20230619,113500,615044890,8430,8340,8430,8340,126
|
|
20230619,113400,613989360,8340,8340,8340,8340,1
|
|
20230619,113300,613981020,8380,8380,8380,8380,5
|
|
20230619,113200,613939120,8380,8380,8380,8380,160
|
|
20230619,113100,612598320,8380,8380,8380,8380,222
|
|
20230619,113000,610737960,8330,8330,8330,8330,151
|
|
20230619,112900,609480130,8320,8340,8340,8320,240
|
|
20230619,112800,607480310,8320,8360,8360,8320,4206
|
|
20230619,112700,572461390,8350,8350,8350,8350,0
|
|
20230619,112600,572461390,8350,8350,8350,8350,0
|
|
20230619,112500,572461390,8350,8350,8350,8350,0
|
|
20230619,112400,572461390,8350,8350,8350,8350,0
|
|
20230619,112300,572461390,8350,8350,8350,8350,100
|
|
20230619,112200,571626390,8340,8340,8340,8340,0
|
|
20230619,112100,571626390,8340,8340,8340,8340,0
|
|
20230619,112000,571626390,8340,8340,8340,8340,0
|
|
20230619,111900,571626390,8340,8340,8340,8340,0
|
|
20230619,111800,571626390,8340,8340,8340,8340,809
|
|
20230619,111700,564879330,8340,8340,8340,8340,0
|
|
20230619,111600,564879330,8340,8340,8340,8340,1007
|
|
20230619,111500,556480950,8340,8340,8340,8340,0
|
|
20230619,111400,556480950,8340,8340,8340,8340,0
|
|
20230619,111300,556480950,8340,8340,8340,8330,125
|
|
20230619,111200,555438690,8350,8350,8350,8350,2
|
|
20230619,111100,555421990,8350,8350,8350,8350,0
|
|
20230619,111000,555421990,8350,8420,8420,8350,2149
|
|
20230619,110900,537457840,8430,8430,8430,8430,0
|
|
20230619,110800,537457840,8430,8430,8430,8430,0
|
|
20230619,110700,537457840,8430,8430,8430,8430,0
|
|
20230619,110600,537457840,8430,8430,8430,8430,0
|
|
20230619,110500,537457840,8430,8430,8430,8430,0
|
|
20230619,110400,537457840,8430,8430,8430,8430,0
|
|
20230619,110300,537457840,8430,8430,8430,8430,103
|
|
20230619,110200,536589550,8450,8450,8450,8450,0
|
|
20230619,110100,536589550,8450,8370,8450,8370,174
|
|
20230619,110000,535127120,8370,8370,8370,8370,0
|
|
20230619,105900,535127120,8370,8370,8370,8370,10
|
|
20230619,105800,535043420,8350,8320,8350,8320,865
|
|
20230619,105700,527821090,8320,8320,8320,8320,20
|
|
20230619,105600,527654690,8320,8310,8320,8310,482
|
|
20230619,105500,523649260,8310,8320,8320,8310,119
|
|
20230619,105400,522660360,8310,8310,8310,8310,61
|
|
20230619,105300,522153450,8310,8310,8350,8310,930
|
|
20230619,105200,514396180,8310,8310,8310,8310,139
|
|
20230619,105100,513241090,8310,8340,8340,8310,411
|
|
20230619,105000,509820690,8320,8350,8350,8320,1197
|
|
20230619,104900,499854090,8350,8360,8360,8350,673
|
|
20230619,104800,494232810,8360,8360,8360,8360,31
|
|
20230619,104700,493973650,8360,8420,8420,8350,5387
|
|
20230619,104600,448869750,8450,8450,8450,8450,0
|
|
20230619,104500,448869750,8450,8450,8450,8450,0
|
|
20230619,104400,448869750,8450,8450,8450,8450,0
|
|
20230619,104300,448869750,8450,8450,8450,8450,4
|
|
20230619,104200,448835950,8450,8450,8450,8450,0
|
|
20230619,104100,448835950,8450,8450,8450,8450,128
|
|
20230619,104000,447754350,8460,8460,8460,8460,10
|
|
20230619,103900,447669750,8470,8470,8470,8470,11
|
|
20230619,103800,447576580,8470,8470,8470,8470,56
|
|
20230619,103700,447102260,8470,8460,8470,8460,618
|
|
20230619,103600,441872700,8460,8450,8460,8450,129
|
|
20230619,103500,440781460,8450,8450,8450,8450,224
|
|
20230619,103400,438888660,8460,8460,8460,8460,2
|
|
20230619,103300,438871740,8460,8460,8460,8460,0
|
|
20230619,103200,438871740,8460,8460,8460,8460,113
|
|
20230619,103100,437915760,8450,8450,8450,8450,100
|
|
20230619,103000,437070760,8450,8440,8450,8440,90
|
|
20230619,102900,436310310,8410,8410,8410,8410,87
|
|
20230619,102800,435578640,8410,8420,8420,8410,214
|
|
20230619,102700,433777570,8450,8450,8450,8450,3
|
|
20230619,102600,433752220,8410,8410,8410,8410,0
|
|
20230619,102500,433752220,8410,8410,8410,8410,0
|
|
20230619,102400,433752220,8410,8410,8410,8410,100
|
|
20230619,102300,432911220,8410,8410,8410,8410,0
|
|
20230619,102200,432911220,8410,8410,8410,8410,0
|
|
20230619,102100,432911220,8410,8410,8410,8410,0
|
|
20230619,102000,432911220,8410,8410,8410,8410,0
|
|
20230619,101900,432911220,8410,8420,8420,8410,107
|
|
20230619,101800,432011340,8420,8420,8420,8420,0
|
|
20230619,101700,432011340,8420,8460,8460,8420,875
|
|
20230619,101600,424635600,8460,8460,8460,8460,0
|
|
20230619,101500,424635600,8460,8460,8460,8460,23
|
|
20230619,101400,424441020,8460,8470,8470,8460,156
|
|
20230619,101300,423120500,8480,8480,8480,8480,100
|
|
20230619,101200,422272500,8480,8480,8480,8480,0
|
|
20230619,101100,422272500,8480,8480,8480,8480,0
|
|
20230619,101000,422272500,8480,8480,8480,8480,30
|
|
20230619,100900,422018100,8480,8480,8480,8470,20
|
|
20230619,100800,421848600,8470,8470,8470,8470,0
|
|
20230619,100700,421848600,8470,8470,8470,8470,0
|
|
20230619,100600,421848600,8470,8470,8470,8470,0
|
|
20230619,100500,421848600,8470,8490,8490,8470,788
|
|
20230619,100400,415173840,8480,8480,8480,8480,8
|
|
20230619,100300,415106000,8490,8490,8490,8490,1
|
|
20230619,100200,415097510,8480,8480,8480,8480,2
|
|
20230619,100100,415080550,8480,8480,8480,8480,253
|
|
20230619,100000,412935110,8480,8480,8480,8480,10
|
|
20230619,095900,412850310,8470,8470,8470,8470,0
|
|
20230619,095800,412850310,8470,8470,8470,8470,13
|
|
20230619,095700,412740200,8470,8470,8470,8470,63
|
|
20230619,095600,412206590,8460,8460,8460,8460,60
|
|
20230619,095500,411698990,8450,8450,8450,8450,0
|
|
20230619,095400,411698990,8450,8450,8450,8450,0
|
|
20230619,095300,411698990,8450,8450,8450,8450,105
|
|
20230619,095200,410811740,8420,8410,8420,8400,752
|
|
20230619,095100,404483910,8410,8410,8410,8410,106
|
|
20230619,095000,403592450,8380,8380,8380,8380,0
|
|
20230619,094900,403592450,8380,8380,8380,8380,0
|
|
20230619,094800,403592450,8380,8380,8380,8380,0
|
|
20230619,094700,403592450,8380,8400,8400,8380,194
|
|
20230619,094600,401963750,8420,8420,8420,8420,0
|
|
20230619,094500,401963750,8420,8420,8420,8420,0
|
|
20230619,094400,401963750,8420,8420,8420,8420,1
|
|
20230619,094300,401955330,8390,8390,8390,8390,0
|
|
20230619,094200,401955330,8390,8390,8390,8390,116
|
|
20230619,094100,400982090,8390,8390,8390,8390,54
|
|
20230619,094000,400529030,8390,8390,8390,8390,103
|
|
20230619,093900,399664860,8390,8420,8420,8390,971
|
|
20230619,093800,391511990,8420,8450,8450,8420,46
|
|
20230619,093700,391124640,8420,8440,8440,8420,156
|
|
20230619,093600,389809660,8440,8450,8450,8440,808
|
|
20230619,093500,382990040,8450,8460,8460,8450,129
|
|
20230619,093400,381899760,8460,8460,8460,8460,1
|
|
20230619,093300,381891300,8480,8460,8480,8460,962
|
|
20230619,093200,373745360,8460,8460,8460,8460,0
|
|
20230619,093100,373745360,8460,8480,8480,8460,8
|
|
20230619,093000,373677540,8480,8470,8480,8460,2081
|
|
20230619,092900,356061010,8480,8480,8480,8480,53
|
|
20230619,092800,355611570,8480,8480,8480,8480,107
|
|
20230619,092700,354704210,8470,8470,8470,8470,114
|
|
20230619,092600,353738630,8470,8470,8470,8470,306
|
|
20230619,092500,351146810,8470,8470,8470,8470,939
|
|
20230619,092400,343193480,8470,8480,8480,8470,54
|
|
20230619,092300,342735810,8470,8490,8490,8470,1325
|
|
20230619,092200,331499250,8490,8520,8520,8490,2075
|
|
20230619,092100,313862730,8540,8540,8540,8540,0
|
|
20230619,092000,313862730,8540,8500,8540,8500,1262
|
|
20230619,091900,303127730,8500,8500,8500,8500,160
|
|
20230619,091800,301767730,8500,8520,8530,8500,1963
|
|
20230619,091700,285067030,8520,8530,8540,8520,804
|
|
20230619,091600,278210670,8530,8530,8530,8530,1
|
|
20230619,091500,278202140,8530,8530,8530,8520,46
|
|
20230619,091400,277809790,8530,8530,8530,8530,77
|
|
20230619,091300,277152980,8530,8580,8590,8530,606
|
|
20230619,091200,271975010,8600,8580,8600,8580,300
|
|
20230619,091100,269399390,8520,8540,8610,8520,3774
|
|
20230619,091000,237177670,8540,8620,8620,8540,1570
|
|
20230619,090900,223745280,8620,8540,8640,8540,1939
|
|
20230619,090800,207028400,8650,8540,8650,8530,2691
|
|
20230619,090700,183877270,8530,8590,8590,8520,3140
|
|
20230619,090600,156981930,8600,8620,8660,8600,5387
|
|
20230619,090500,110550970,8620,8630,8650,8610,237
|
|
20230619,090400,108505810,8630,8630,8650,8600,1119
|
|
20230619,090300,98844410,8630,8590,8630,8590,1919
|
|
20230619,090200,82332480,8590,8530,8600,8530,3305
|
|
20230619,090100,53975700,8530,8520,8540,8520,1462
|
|
20230619,090000,41504120,8520,8440,8530,8440,4903
|