661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195800,942300110,9290,9290,9290,9290,1021
|
|
20230607,195700,942300110,9290,9290,9290,9290,0
|
|
20230607,195600,942300110,9290,9290,9290,9290,0
|
|
20230607,195500,942300110,9290,9290,9290,9290,0
|
|
20230607,195400,942300110,9290,9290,9290,9290,0
|
|
20230607,195300,942300110,9290,9290,9290,9290,0
|
|
20230607,195200,942300110,9290,9290,9290,9290,0
|
|
20230607,195100,942300110,9290,9290,9290,9290,0
|
|
20230607,195000,942300110,9290,9290,9290,9290,0
|
|
20230607,194900,942300110,9290,9290,9290,9290,0
|
|
20230607,194800,942300110,9290,9290,9290,9290,0
|
|
20230607,194700,942300110,9290,9290,9290,9290,0
|
|
20230607,194600,942300110,9290,9290,9290,9290,0
|
|
20230607,194500,942300110,9290,9290,9290,9290,0
|
|
20230607,194400,942300110,9290,9290,9290,9290,0
|
|
20230607,194300,942300110,9290,9290,9290,9290,0
|
|
20230607,194200,942300110,9290,9290,9290,9290,0
|
|
20230607,194100,942300110,9290,9290,9290,9290,0
|
|
20230607,194000,942300110,9290,9290,9290,9290,0
|
|
20230607,193900,942300110,9290,9290,9290,9290,0
|
|
20230607,193800,942300110,9290,9290,9290,9290,0
|
|
20230607,193700,942300110,9290,9290,9290,9290,0
|
|
20230607,193600,942300110,9290,9290,9290,9290,0
|
|
20230607,193500,942300110,9290,9290,9290,9290,0
|
|
20230607,193400,942300110,9290,9290,9290,9290,0
|
|
20230607,193300,942300110,9290,9290,9290,9290,0
|
|
20230607,193200,942300110,9290,9290,9290,9290,0
|
|
20230607,193100,942300110,9290,9290,9290,9290,0
|
|
20230607,193000,942300110,9290,9290,9290,9290,0
|
|
20230607,192900,942300110,9290,9290,9290,9290,0
|
|
20230607,192800,942300110,9290,9290,9290,9290,1021
|
|
20230607,192700,942300110,9290,9290,9290,9290,0
|
|
20230607,192600,942300110,9290,9290,9290,9290,0
|
|
20230607,192500,942300110,9290,9290,9290,9290,0
|
|
20230607,192400,942300110,9290,9290,9290,9290,0
|
|
20230607,192300,942300110,9290,9290,9290,9290,0
|
|
20230607,192200,942300110,9290,9290,9290,9290,0
|
|
20230607,192100,942300110,9290,9290,9290,9290,0
|
|
20230607,192000,942300110,9290,9290,9290,9290,0
|
|
20230607,191900,942300110,9290,9290,9290,9290,0
|
|
20230607,191800,942300110,9290,9290,9290,9290,0
|
|
20230607,191700,942300110,9290,9290,9290,9290,0
|
|
20230607,191600,942300110,9290,9290,9290,9290,0
|
|
20230607,191500,942300110,9290,9290,9290,9290,0
|
|
20230607,191400,942300110,9290,9290,9290,9290,0
|
|
20230607,191300,942300110,9290,9290,9290,9290,0
|
|
20230607,191200,942300110,9290,9290,9290,9290,0
|
|
20230607,191100,942300110,9290,9290,9290,9290,0
|
|
20230607,191000,942300110,9290,9290,9290,9290,0
|
|
20230607,190900,942300110,9290,9290,9290,9290,0
|
|
20230607,190800,942300110,9290,9290,9290,9290,0
|
|
20230607,190700,942300110,9290,9290,9290,9290,0
|
|
20230607,190600,942300110,9290,9290,9290,9290,0
|
|
20230607,190500,942300110,9290,9290,9290,9290,0
|
|
20230607,190400,942300110,9290,9290,9290,9290,0
|
|
20230607,190300,942300110,9290,9290,9290,9290,0
|
|
20230607,190200,942300110,9290,9290,9290,9290,0
|
|
20230607,190100,942300110,9290,9290,9290,9290,0
|
|
20230607,190000,942300110,9290,9290,9290,9290,0
|
|
20230607,185900,942300110,9290,9290,9290,9290,0
|
|
20230607,185800,942300110,9290,9290,9290,9290,1021
|
|
20230607,185700,942300110,9290,9290,9290,9290,0
|
|
20230607,185600,942300110,9290,9290,9290,9290,0
|
|
20230607,185500,942300110,9290,9290,9290,9290,0
|
|
20230607,185400,942300110,9290,9290,9290,9290,0
|
|
20230607,185300,942300110,9290,9290,9290,9290,0
|
|
20230607,185200,942300110,9290,9290,9290,9290,0
|
|
20230607,185100,942300110,9290,9290,9290,9290,0
|
|
20230607,185000,942300110,9290,9290,9290,9290,0
|
|
20230607,184900,942300110,9290,9290,9290,9290,0
|
|
20230607,184800,942300110,9290,9290,9290,9290,0
|
|
20230607,184700,942300110,9290,9290,9290,9290,0
|
|
20230607,184600,942300110,9290,9290,9290,9290,0
|
|
20230607,184500,942300110,9290,9290,9290,9290,0
|
|
20230607,184400,942300110,9290,9290,9290,9290,0
|
|
20230607,184300,942300110,9290,9290,9290,9290,0
|
|
20230607,184200,942300110,9290,9290,9290,9290,0
|
|
20230607,184100,942300110,9290,9290,9290,9290,0
|
|
20230607,184000,942300110,9290,9290,9290,9290,0
|
|
20230607,183900,942300110,9290,9290,9290,9290,0
|
|
20230607,183800,942300110,9290,9290,9290,9290,0
|
|
20230607,183700,942300110,9290,9290,9290,9290,0
|
|
20230607,183600,942300110,9290,9290,9290,9290,0
|
|
20230607,183500,942300110,9290,9290,9290,9290,0
|
|
20230607,183400,942300110,9290,9290,9290,9290,0
|
|
20230607,183300,942300110,9290,9290,9290,9290,0
|
|
20230607,183200,942300110,9290,9290,9290,9290,0
|
|
20230607,183100,942300110,9290,9290,9290,9290,0
|
|
20230607,183000,942300110,9290,9290,9290,9290,0
|
|
20230607,182900,942300110,9290,9290,9290,9290,0
|
|
20230607,182800,942300110,9290,9290,9290,9290,1021
|
|
20230607,182700,942300110,9290,9290,9290,9290,0
|
|
20230607,182600,942300110,9290,9290,9290,9290,0
|
|
20230607,182500,942300110,9290,9290,9290,9290,0
|
|
20230607,182400,942300110,9290,9290,9290,9290,0
|
|
20230607,182300,942300110,9290,9290,9290,9290,0
|
|
20230607,182200,942300110,9290,9290,9290,9290,0
|
|
20230607,182100,942300110,9290,9290,9290,9290,0
|
|
20230607,182000,942300110,9290,9290,9290,9290,0
|
|
20230607,181900,942300110,9290,9290,9290,9290,0
|
|
20230607,181800,942300110,9290,9290,9290,9290,0
|
|
20230607,181700,942300110,9290,9290,9290,9290,0
|
|
20230607,181600,942300110,9290,9290,9290,9290,0
|
|
20230607,181500,942300110,9290,9290,9290,9290,0
|
|
20230607,181400,942300110,9290,9290,9290,9290,0
|
|
20230607,181300,942300110,9290,9290,9290,9290,0
|
|
20230607,181200,942300110,9290,9290,9290,9290,0
|
|
20230607,181100,942300110,9290,9290,9290,9290,0
|
|
20230607,181000,942300110,9290,9290,9290,9290,0
|
|
20230607,180900,942300110,9290,9290,9290,9290,0
|
|
20230607,180800,942300110,9290,9290,9290,9290,0
|
|
20230607,180700,942300110,9290,9290,9290,9290,0
|
|
20230607,180600,942300110,9290,9290,9290,9290,0
|
|
20230607,180500,942300110,9290,9290,9290,9290,0
|
|
20230607,180400,942300110,9290,9290,9290,9290,0
|
|
20230607,180300,942300110,9290,9290,9290,9290,0
|
|
20230607,180200,942300110,9290,9290,9290,9290,0
|
|
20230607,180100,942300110,9290,9290,9290,9290,0
|
|
20230607,180000,942300110,9290,9290,9290,9290,0
|
|
20230607,175900,942300110,9290,9290,9290,9290,0
|
|
20230607,175800,942300110,9290,9290,9290,9290,1021
|
|
20230607,175700,942300110,9290,9290,9290,9290,0
|
|
20230607,175600,942300110,9290,9290,9290,9290,0
|
|
20230607,175500,942300110,9290,9290,9290,9290,0
|
|
20230607,175400,942300110,9290,9290,9290,9290,0
|
|
20230607,175300,942300110,9290,9290,9290,9290,0
|
|
20230607,175200,942300110,9290,9290,9290,9290,0
|
|
20230607,175100,942300110,9290,9290,9290,9290,0
|
|
20230607,175000,942300110,9290,9290,9290,9290,0
|
|
20230607,174900,942300110,9290,9290,9290,9290,0
|
|
20230607,174800,942300110,9290,9290,9290,9290,0
|
|
20230607,174700,942300110,9290,9290,9290,9290,0
|
|
20230607,174600,942300110,9290,9290,9290,9290,0
|
|
20230607,174500,942300110,9290,9290,9290,9290,0
|
|
20230607,174400,942300110,9290,9290,9290,9290,0
|
|
20230607,174300,942300110,9290,9290,9290,9290,0
|
|
20230607,174200,942300110,9290,9290,9290,9290,0
|
|
20230607,174100,942300110,9290,9290,9290,9290,0
|
|
20230607,174000,942300110,9290,9290,9290,9290,0
|
|
20230607,173900,942300110,9290,9290,9290,9290,0
|
|
20230607,173800,942300110,9290,9290,9290,9290,0
|
|
20230607,173700,942300110,9290,9290,9290,9290,0
|
|
20230607,173600,942300110,9290,9290,9290,9290,0
|
|
20230607,173500,942300110,9290,9290,9290,9290,0
|
|
20230607,173400,942300110,9290,9290,9290,9290,0
|
|
20230607,173300,942300110,9290,9290,9290,9290,0
|
|
20230607,173200,942300110,9290,9290,9290,9290,0
|
|
20230607,173100,942300110,9290,9290,9290,9290,0
|
|
20230607,173000,942300110,9290,9290,9290,9290,0
|
|
20230607,172900,942300110,9290,9290,9290,9290,0
|
|
20230607,172800,942300110,9290,9290,9290,9290,1021
|
|
20230607,172700,942300110,9290,9290,9290,9290,0
|
|
20230607,172600,942300110,9290,9290,9290,9290,0
|
|
20230607,172500,942300110,9290,9290,9290,9290,0
|
|
20230607,172400,942300110,9290,9290,9290,9290,0
|
|
20230607,172300,942300110,9290,9290,9290,9290,0
|
|
20230607,172200,942300110,9290,9290,9290,9290,0
|
|
20230607,172100,942300110,9290,9290,9290,9290,0
|
|
20230607,172000,942300110,9290,9290,9290,9290,0
|
|
20230607,171900,942300110,9290,9290,9290,9290,0
|
|
20230607,171800,942300110,9290,9290,9290,9290,0
|
|
20230607,171700,942300110,9290,9290,9290,9290,0
|
|
20230607,171600,942300110,9290,9290,9290,9290,0
|
|
20230607,171500,942300110,9290,9290,9290,9290,0
|
|
20230607,171400,942300110,9290,9290,9290,9290,0
|
|
20230607,171300,942300110,9290,9290,9290,9290,0
|
|
20230607,171200,942300110,9290,9290,9290,9290,0
|
|
20230607,171100,942300110,9290,9290,9290,9290,0
|
|
20230607,171000,942300110,9290,9290,9290,9290,0
|
|
20230607,170900,942300110,9290,9290,9290,9290,0
|
|
20230607,170800,942300110,9290,9290,9290,9290,0
|
|
20230607,170700,942300110,9290,9290,9290,9290,0
|
|
20230607,170600,942300110,9290,9290,9290,9290,0
|
|
20230607,170500,942300110,9290,9290,9290,9290,0
|
|
20230607,170400,942300110,9290,9290,9290,9290,0
|
|
20230607,170300,942300110,9290,9290,9290,9290,0
|
|
20230607,170200,942300110,9290,9290,9290,9290,0
|
|
20230607,170100,942300110,9290,9290,9290,9290,0
|
|
20230607,170000,942300110,9290,9290,9290,9290,0
|
|
20230607,165900,942300110,9290,9290,9290,9290,0
|
|
20230607,165800,942300110,9290,9290,9290,9290,1021
|
|
20230607,165700,942300110,9290,9290,9290,9290,0
|
|
20230607,165600,942300110,9290,9290,9290,9290,0
|
|
20230607,165500,942300110,9290,9290,9290,9290,0
|
|
20230607,165400,942300110,9290,9290,9290,9290,0
|
|
20230607,165300,942300110,9290,9290,9290,9290,0
|
|
20230607,165200,942300110,9290,9290,9290,9290,0
|
|
20230607,165100,942300110,9290,9290,9290,9290,0
|
|
20230607,165000,942300110,9290,9290,9290,9290,0
|
|
20230607,164900,942300110,9290,9290,9290,9290,0
|
|
20230607,164800,942300110,9290,9290,9290,9290,0
|
|
20230607,164700,942300110,9290,9290,9290,9290,0
|
|
20230607,164600,942300110,9290,9290,9290,9290,0
|
|
20230607,164500,942300110,9290,9290,9290,9290,0
|
|
20230607,164400,942300110,9290,9290,9290,9290,0
|
|
20230607,164300,942300110,9290,9290,9290,9290,0
|
|
20230607,164200,942300110,9290,9290,9290,9290,0
|
|
20230607,164100,942300110,9290,9290,9290,9290,0
|
|
20230607,164000,942300110,9290,9290,9290,9290,0
|
|
20230607,163900,942300110,9290,9290,9290,9290,0
|
|
20230607,163800,942300110,9290,9290,9290,9290,0
|
|
20230607,163700,942300110,9290,9290,9290,9290,0
|
|
20230607,163600,942300110,9290,9290,9290,9290,0
|
|
20230607,163500,942300110,9290,9290,9290,9290,0
|
|
20230607,163400,942300110,9290,9290,9290,9290,0
|
|
20230607,163300,942300110,9290,9290,9290,9290,0
|
|
20230607,163200,942300110,9290,9290,9290,9290,0
|
|
20230607,163100,942300110,9290,9290,9290,9290,0
|
|
20230607,163000,942300110,9290,9290,9290,9290,0
|
|
20230607,162900,942300110,9290,9290,9290,9290,0
|
|
20230607,162800,942300110,9290,9290,9290,9290,1021
|
|
20230607,162700,942300110,9290,9290,9290,9290,0
|
|
20230607,162600,942300110,9290,9290,9290,9290,0
|
|
20230607,162500,942300110,9290,9290,9290,9290,0
|
|
20230607,162400,942300110,9290,9290,9290,9290,0
|
|
20230607,162300,942300110,9290,9290,9290,9290,0
|
|
20230607,162200,942300110,9290,9290,9290,9290,0
|
|
20230607,162100,942300110,9290,9290,9290,9290,0
|
|
20230607,162000,942300110,9290,9290,9290,9290,0
|
|
20230607,161900,942300110,9290,9290,9290,9290,0
|
|
20230607,161800,942300110,9290,9290,9290,9290,0
|
|
20230607,161700,942300110,9290,9290,9290,9290,0
|
|
20230607,161600,942300110,9290,9290,9290,9290,0
|
|
20230607,161500,942300110,9290,9290,9290,9290,0
|
|
20230607,161400,942300110,9290,9290,9290,9290,0
|
|
20230607,161300,942300110,9290,9290,9290,9290,0
|
|
20230607,161200,942300110,9290,9290,9290,9290,0
|
|
20230607,161100,942300110,9290,9290,9290,9290,0
|
|
20230607,161000,942300110,9290,9290,9290,9290,0
|
|
20230607,160900,942300110,9290,9290,9290,9290,0
|
|
20230607,160800,942300110,9290,9290,9290,9290,0
|
|
20230607,160700,942300110,9290,9290,9290,9290,0
|
|
20230607,160600,942300110,9290,9290,9290,9290,0
|
|
20230607,160500,942300110,9290,9290,9290,9290,0
|
|
20230607,160400,942300110,9290,9290,9290,9290,0
|
|
20230607,160300,942300110,9290,9290,9290,9290,0
|
|
20230607,160200,942300110,9290,9290,9290,9290,0
|
|
20230607,160100,942300110,9290,9290,9290,9290,0
|
|
20230607,160000,942300110,9290,9290,9290,9290,0
|
|
20230607,155900,942300110,9290,9290,9290,9290,0
|
|
20230607,155800,942300110,9290,9290,9290,9290,1021
|
|
20230607,155700,942300110,9290,9290,9290,9290,0
|
|
20230607,155600,942300110,9290,9290,9290,9290,0
|
|
20230607,155500,942300110,9290,9290,9290,9290,0
|
|
20230607,155400,942300110,9290,9290,9290,9290,0
|
|
20230607,155300,942300110,9290,9290,9290,9290,0
|
|
20230607,155200,942300110,9290,9290,9290,9290,0
|
|
20230607,155100,942300110,9290,9290,9290,9290,0
|
|
20230607,155000,942300110,9290,9290,9290,9290,0
|
|
20230607,154900,942300110,9290,9290,9290,9290,0
|
|
20230607,154800,942300110,9290,9290,9290,9290,0
|
|
20230607,154700,942300110,9290,9290,9290,9290,0
|
|
20230607,154600,942300110,9290,9290,9290,9290,0
|
|
20230607,154500,942300110,9290,9290,9290,9290,0
|
|
20230607,154400,942300110,9290,9290,9290,9290,0
|
|
20230607,154300,942300110,9290,9290,9290,9290,0
|
|
20230607,154200,942300110,9290,9290,9290,9290,0
|
|
20230607,154100,942300110,9290,9290,9290,9290,0
|
|
20230607,154000,942300110,9290,9290,9290,9290,0
|
|
20230607,153900,942300110,9290,9290,9290,9290,0
|
|
20230607,153800,942300110,9290,9290,9290,9290,0
|
|
20230607,153700,942300110,9290,9290,9290,9290,0
|
|
20230607,153600,942300110,9290,9290,9290,9290,0
|
|
20230607,153500,942300110,9290,9290,9290,9290,0
|
|
20230607,153400,942300110,9290,9290,9290,9290,0
|
|
20230607,153300,942300110,9290,9290,9290,9290,0
|
|
20230607,153200,942300110,9290,9290,9290,9290,0
|
|
20230607,153100,942300110,9290,9290,9290,9290,0
|
|
20230607,153000,942300110,9290,9290,9290,9290,1021
|
|
20230607,152900,932815020,9310,9310,9310,9310,0
|
|
20230607,152800,932815020,9310,9310,9310,9310,0
|
|
20230607,152700,932815020,9310,9310,9310,9310,0
|
|
20230607,152600,932815020,9310,9310,9310,9310,0
|
|
20230607,152500,932815020,9310,9310,9310,9310,0
|
|
20230607,152400,932815020,9310,9310,9310,9310,0
|
|
20230607,152300,932815020,9310,9310,9310,9310,0
|
|
20230607,152200,932815020,9310,9310,9310,9310,0
|
|
20230607,152100,932815020,9310,9310,9310,9310,0
|
|
20230607,152000,932815020,9310,9310,9310,9310,0
|
|
20230607,151900,932815020,9310,9300,9310,9300,12
|
|
20230607,151800,932703410,9310,9310,9310,9290,131
|
|
20230607,151700,931485020,9310,9320,9320,9300,10
|
|
20230607,151600,931391850,9330,9330,9330,9330,1
|
|
20230607,151500,931382520,9330,9330,9330,9330,0
|
|
20230607,151400,931382520,9330,9310,9340,9260,277
|
|
20230607,151300,928814620,9330,9330,9330,9330,226
|
|
20230607,151200,926706040,9350,9330,9350,9330,4803
|
|
20230607,151100,881846840,9310,9280,9310,9280,696
|
|
20230607,151000,875379640,9280,9280,9280,9280,0
|
|
20230607,150900,875379640,9280,9280,9280,9280,0
|
|
20230607,150800,875379640,9280,9280,9280,9280,0
|
|
20230607,150700,875379640,9280,9260,9280,9260,602
|
|
20230607,150600,869805080,9280,9250,9280,9250,201
|
|
20230607,150500,867945800,9250,9250,9250,9250,400
|
|
20230607,150400,864245800,9280,9270,9280,9250,35
|
|
20230607,150300,863921500,9270,9260,9270,9250,126
|
|
20230607,150200,862755430,9270,9270,9280,9270,1049
|
|
20230607,150100,853031170,9280,9270,9280,9270,31
|
|
20230607,150000,852743530,9280,9280,9280,9270,10
|
|
20230607,145900,852650750,9280,9280,9280,9280,15
|
|
20230607,145800,852511550,9280,9280,9280,9270,39
|
|
20230607,145700,852149830,9280,9280,9280,9280,27
|
|
20230607,145600,851899270,9280,9250,9280,9250,404
|
|
20230607,145500,848156130,9270,9270,9270,9270,0
|
|
20230607,145400,848156130,9270,9270,9270,9270,80
|
|
20230607,145300,847414530,9270,9270,9270,9270,401
|
|
20230607,145200,843697260,9270,9270,9270,9270,0
|
|
20230607,145100,843697260,9270,9270,9270,9270,0
|
|
20230607,145000,843697260,9270,9260,9270,9260,756
|
|
20230607,144900,836696600,9270,9230,9270,9230,892
|
|
20230607,144800,828455800,9230,9230,9230,9230,134
|
|
20230607,144700,827218980,9230,9230,9230,9230,208
|
|
20230607,144600,825299140,9230,9230,9230,9230,5
|
|
20230607,144500,825252990,9230,9220,9230,9220,12
|
|
20230607,144400,825142240,9230,9230,9230,9230,12
|
|
20230607,144300,825031480,9230,9230,9230,9230,353
|
|
20230607,144200,821773290,9240,9230,9240,9230,483
|
|
20230607,144100,817314200,9240,9230,9240,9230,1242
|
|
20230607,144000,805849040,9230,9240,9240,9230,1480
|
|
20230607,143900,792188630,9240,9250,9250,9240,1803
|
|
20230607,143800,775512460,9250,9260,9260,9250,46
|
|
20230607,143700,775086860,9250,9250,9250,9250,0
|
|
20230607,143600,775086860,9250,9250,9250,9250,0
|
|
20230607,143500,775086860,9250,9250,9250,9250,0
|
|
20230607,143400,775086860,9250,9260,9260,9250,550
|
|
20230607,143300,769999160,9270,9270,9270,9270,2
|
|
20230607,143200,769980620,9270,9270,9270,9270,2
|
|
20230607,143100,769962080,9270,9270,9270,9270,1
|
|
20230607,143000,769952810,9240,9240,9240,9240,2
|
|
20230607,142900,769934330,9270,9240,9270,9240,2
|
|
20230607,142800,769915820,9270,9270,9270,9270,2
|
|
20230607,142700,769897280,9240,9240,9240,9240,1
|
|
20230607,142600,769888040,9280,9280,9280,9280,1
|
|
20230607,142500,769878760,9240,9280,9280,9240,161
|
|
20230607,142400,768391080,9270,9270,9270,9270,220
|
|
20230607,142300,766351680,9230,9240,9240,9230,100
|
|
20230607,142200,765428160,9270,9270,9270,9270,100
|
|
20230607,142100,764501160,9270,9270,9270,9270,0
|
|
20230607,142000,764501160,9270,9270,9270,9270,0
|
|
20230607,141900,764501160,9270,9270,9270,9270,0
|
|
20230607,141800,764501160,9270,9270,9270,9270,1
|
|
20230607,141700,764491890,9270,9270,9270,9270,0
|
|
20230607,141600,764491890,9270,9270,9270,9270,0
|
|
20230607,141500,764491890,9270,9270,9270,9270,1
|
|
20230607,141400,764482620,9270,9270,9270,9270,0
|
|
20230607,141300,764482620,9270,9270,9270,9270,1
|
|
20230607,141200,764473350,9230,9270,9270,9230,80
|
|
20230607,141100,763734790,9230,9230,9230,9230,0
|
|
20230607,141000,763734790,9230,9230,9230,9230,0
|
|
20230607,140900,763734790,9230,9230,9230,9230,0
|
|
20230607,140800,763734790,9230,9230,9230,9230,0
|
|
20230607,140700,763734790,9230,9230,9230,9230,0
|
|
20230607,140600,763734790,9230,9230,9230,9230,513
|
|
20230607,140500,758999800,9240,9240,9240,9240,51
|
|
20230607,140400,758528560,9250,9250,9250,9250,0
|
|
20230607,140300,758528560,9250,9250,9250,9250,0
|
|
20230607,140200,758528560,9250,9250,9250,9250,2
|
|
20230607,140100,758510060,9250,9250,9250,9250,0
|
|
20230607,140000,758510060,9250,9250,9250,9250,0
|
|
20230607,135900,758510060,9250,9250,9250,9250,100
|
|
20230607,135800,757585060,9250,9250,9250,9250,40
|
|
20230607,135700,757215060,9240,9240,9240,9240,0
|
|
20230607,135600,757215060,9240,9240,9240,9240,61
|
|
20230607,135500,756651420,9250,9250,9250,9250,0
|
|
20230607,135400,756651420,9250,9250,9250,9250,50
|
|
20230607,135300,756188920,9260,9260,9260,9260,28
|
|
20230607,135200,755929640,9260,9260,9260,9260,272
|
|
20230607,135100,753410920,9260,9260,9260,9260,1
|
|
20230607,135000,753401660,9240,9240,9240,9240,0
|
|
20230607,134900,753401660,9240,9240,9240,9240,0
|
|
20230607,134800,753401660,9240,9240,9240,9240,30
|
|
20230607,134700,753124460,9250,9250,9250,9250,10
|
|
20230607,134600,753031960,9240,9240,9240,9240,40
|
|
20230607,134500,752662360,9260,9260,9260,9260,11
|
|
20230607,134400,752560500,9250,9250,9250,9250,10
|
|
20230607,134300,752468000,9240,9240,9240,9240,1
|
|
20230607,134200,752458760,9240,9240,9240,9240,32
|
|
20230607,134100,752163080,9240,9240,9240,9240,4
|
|
20230607,134000,752126120,9240,9250,9250,9240,182
|
|
20230607,133900,750444140,9240,9240,9240,9240,0
|
|
20230607,133800,750444140,9240,9240,9240,9240,2
|
|
20230607,133700,750425660,9250,9250,9250,9250,44
|
|
20230607,133600,750018660,9250,9250,9250,9250,0
|
|
20230607,133500,750018660,9250,9250,9250,9250,22
|
|
20230607,133400,749815160,9250,9250,9250,9250,0
|
|
20230607,133300,749815160,9250,9250,9250,9250,0
|
|
20230607,133200,749815160,9250,9250,9250,9250,1
|
|
20230607,133100,749805910,9240,9240,9240,9240,0
|
|
20230607,133000,749805910,9240,9240,9240,9240,50
|
|
20230607,132900,749343910,9240,9240,9240,9240,0
|
|
20230607,132800,749343910,9240,9240,9240,9240,0
|
|
20230607,132700,749343910,9240,9250,9250,9240,143
|
|
20230607,132600,748022010,9250,9250,9250,9250,267
|
|
20230607,132500,745552260,9260,9260,9260,9260,0
|
|
20230607,132400,745552260,9260,9260,9260,9260,1
|
|
20230607,132300,745543000,9260,9260,9260,9260,0
|
|
20230607,132200,745543000,9260,9260,9260,9260,0
|
|
20230607,132100,745543000,9260,9260,9260,9260,0
|
|
20230607,132000,745543000,9260,9260,9260,9260,52
|
|
20230607,131900,745061480,9260,9250,9270,9250,125
|
|
20230607,131800,743904180,9250,9250,9250,9250,20
|
|
20230607,131700,743719180,9250,9250,9250,9250,37
|
|
20230607,131600,743376930,9250,9260,9270,9250,449
|
|
20230607,131500,739223030,9260,9260,9260,9260,42
|
|
20230607,131400,738834110,9270,9270,9270,9270,0
|
|
20230607,131300,738834110,9270,9270,9270,9270,0
|
|
20230607,131200,738834110,9270,9270,9270,9270,0
|
|
20230607,131100,738834110,9270,9270,9270,9270,0
|
|
20230607,131000,738834110,9270,9270,9270,9270,0
|
|
20230607,130900,738834110,9270,9270,9270,9270,0
|
|
20230607,130800,738834110,9270,9260,9270,9250,1012
|
|
20230607,130700,729468840,9260,9260,9260,9260,12
|
|
20230607,130600,729357720,9260,9270,9270,9260,502
|
|
20230607,130500,724706910,9270,9270,9270,9270,0
|
|
20230607,130400,724706910,9270,9270,9270,9270,56
|
|
20230607,130300,724187790,9270,9270,9270,9270,0
|
|
20230607,130200,724187790,9270,9270,9270,9270,2
|
|
20230607,130100,724169250,9270,9270,9270,9270,0
|
|
20230607,130000,724169250,9270,9270,9270,9270,3
|
|
20230607,125900,724141440,9270,9270,9270,9270,0
|
|
20230607,125800,724141440,9270,9270,9270,9270,0
|
|
20230607,125700,724141440,9270,9270,9270,9270,0
|
|
20230607,125600,724141440,9270,9270,9270,9270,1
|
|
20230607,125500,724132170,9260,9260,9260,9260,0
|
|
20230607,125400,724132170,9260,9260,9260,9260,0
|
|
20230607,125300,724132170,9260,9260,9260,9260,0
|
|
20230607,125200,724132170,9260,9250,9260,9250,1683
|
|
20230607,125100,708549000,9260,9260,9260,9260,0
|
|
20230607,125000,708549000,9260,9260,9260,9260,0
|
|
20230607,124900,708549000,9260,9260,9260,9260,0
|
|
20230607,124800,708549000,9260,9260,9260,9260,11
|
|
20230607,124700,708447140,9260,9260,9260,9260,0
|
|
20230607,124600,708447140,9260,9260,9260,9260,0
|
|
20230607,124500,708447140,9260,9260,9260,9260,10
|
|
20230607,124400,708354540,9260,9260,9260,9260,55
|
|
20230607,124300,707845240,9280,9280,9280,9280,2
|
|
20230607,124200,707826680,9280,9280,9280,9280,0
|
|
20230607,124100,707826680,9280,9250,9280,9250,600
|
|
20230607,124000,702261680,9250,9250,9250,9250,100
|
|
20230607,123900,701336680,9260,9260,9260,9260,0
|
|
20230607,123800,701336680,9260,9260,9260,9260,20
|
|
20230607,123700,701151480,9260,9260,9260,9260,539
|
|
20230607,123600,696160340,9260,9260,9260,9260,18
|
|
20230607,123500,695993660,9280,9280,9280,9280,11
|
|
20230607,123400,695891580,9270,9280,9280,9270,88
|
|
20230607,123300,695074950,9290,9280,9290,9280,8
|
|
20230607,123200,695000690,9270,9270,9290,9270,168
|
|
20230607,123100,693441700,9280,9280,9280,9280,8
|
|
20230607,123000,693367460,9280,9280,9280,9280,11
|
|
20230607,122900,693265380,9270,9270,9270,9270,2
|
|
20230607,122800,693246840,9290,9290,9290,9290,6
|
|
20230607,122700,693191100,9290,9290,9290,9290,8
|
|
20230607,122600,693116780,9260,9260,9260,9260,10
|
|
20230607,122500,693024180,9260,9260,9260,9260,20
|
|
20230607,122400,692838980,9260,9260,9260,9260,20
|
|
20230607,122300,692653780,9270,9270,9270,9260,129
|
|
20230607,122200,691458890,9270,9260,9270,9260,238
|
|
20230607,122100,689254780,9260,9260,9260,9260,0
|
|
20230607,122000,689254780,9260,9260,9270,9260,137
|
|
20230607,121900,687985830,9260,9270,9270,9260,6
|
|
20230607,121800,687930250,9270,9270,9270,9270,1
|
|
20230607,121700,687920980,9270,9270,9270,9270,0
|
|
20230607,121600,687920980,9270,9270,9270,9270,5
|
|
20230607,121500,687874630,9270,9270,9270,9270,0
|
|
20230607,121400,687874630,9270,9270,9270,9270,0
|
|
20230607,121300,687874630,9270,9250,9270,9250,12
|
|
20230607,121200,687763590,9250,9250,9250,9250,73
|
|
20230607,121100,687088340,9260,9260,9260,9260,0
|
|
20230607,121000,687088340,9260,9270,9270,9260,25
|
|
20230607,120900,686856780,9280,9280,9280,9280,2
|
|
20230607,120800,686838220,9250,9250,9250,9250,0
|
|
20230607,120700,686838220,9250,9270,9270,9250,50
|
|
20230607,120600,686375210,9280,9280,9280,9280,0
|
|
20230607,120500,686375210,9280,9290,9290,9280,14
|
|
20230607,120400,686245170,9290,9290,9290,9290,0
|
|
20230607,120300,686245170,9290,9290,9290,9290,9
|
|
20230607,120200,686161560,9290,9290,9290,9290,9
|
|
20230607,120100,686077950,9290,9290,9290,9290,30
|
|
20230607,120000,685799250,9290,9260,9290,9260,7
|
|
20230607,115900,685734340,9270,9270,9270,9270,2
|
|
20230607,115800,685715800,9260,9270,9270,9260,147
|
|
20230607,115700,684354570,9270,9270,9270,9270,440
|
|
20230607,115600,680275770,9270,9290,9290,9270,908
|
|
20230607,115500,671857550,9290,9290,9290,9290,39
|
|
20230607,115400,671495240,9290,9290,9290,9290,0
|
|
20230607,115300,671495240,9290,9290,9290,9290,0
|
|
20230607,115200,671495240,9290,9290,9290,9290,0
|
|
20230607,115100,671495240,9290,9290,9290,9290,206
|
|
20230607,115000,669581500,9290,9290,9290,9290,207
|
|
20230607,114900,667658470,9290,9290,9290,9290,95
|
|
20230607,114800,666775920,9290,9290,9290,9290,103
|
|
20230607,114700,665819050,9290,9290,9290,9290,90
|
|
20230607,114600,664982950,9290,9290,9290,9290,0
|
|
20230607,114500,664982950,9290,9290,9290,9290,200
|
|
20230607,114400,663124950,9290,9320,9320,9290,2922
|
|
20230607,114300,635944790,9320,9320,9320,9320,293
|
|
20230607,114200,633214030,9320,9320,9320,9320,1
|
|
20230607,114100,633204710,9330,9330,9330,9330,17
|
|
20230607,114000,633046100,9330,9320,9330,9320,207
|
|
20230607,113900,631115310,9320,9320,9320,9320,115
|
|
20230607,113800,630043510,9340,9340,9340,9340,0
|
|
20230607,113700,630043510,9340,9340,9340,9340,0
|
|
20230607,113600,630043510,9340,9340,9340,9340,75
|
|
20230607,113500,629343010,9350,9350,9350,9350,10
|
|
20230607,113400,629249510,9350,9350,9350,9350,453
|
|
20230607,113300,625013960,9350,9350,9350,9350,500
|
|
20230607,113200,620338960,9350,9350,9350,9350,58
|
|
20230607,113100,619796660,9350,9330,9350,9330,54
|
|
20230607,113000,619292580,9320,9330,9330,9320,579
|
|
20230607,112900,613891710,9330,9330,9330,9330,0
|
|
20230607,112800,613891710,9330,9330,9330,9330,50
|
|
20230607,112700,613425210,9330,9330,9330,9330,40
|
|
20230607,112600,613052010,9340,9350,9350,9340,55
|
|
20230607,112500,612538300,9350,9350,9350,9350,23
|
|
20230607,112400,612323250,9350,9360,9360,9350,117
|
|
20230607,112300,611228870,9370,9370,9370,9370,0
|
|
20230607,112200,611228870,9370,9370,9370,9370,0
|
|
20230607,112100,611228870,9370,9370,9370,9370,0
|
|
20230607,112000,611228870,9370,9370,9370,9370,1812
|
|
20230607,111900,594250430,9370,9370,9370,9370,88
|
|
20230607,111800,593425870,9370,9350,9370,9350,52
|
|
20230607,111700,592939640,9350,9350,9350,9350,0
|
|
20230607,111600,592939640,9350,9350,9350,9350,0
|
|
20230607,111500,592939640,9350,9350,9350,9350,1
|
|
20230607,111400,592930290,9380,9380,9380,9380,0
|
|
20230607,111300,592930290,9380,9380,9380,9380,20
|
|
20230607,111200,592742690,9380,9390,9390,9380,300
|
|
20230607,111100,589927690,9390,9390,9390,9390,292
|
|
20230607,111000,587185810,9390,9390,9390,9390,100
|
|
20230607,110900,586246810,9430,9400,9430,9400,1636
|
|
20230607,110800,570848780,9390,9390,9390,9390,1
|
|
20230607,110700,570839390,9390,9370,9390,9370,1424
|
|
20230607,110600,557488640,9370,9370,9370,9370,169
|
|
20230607,110500,555905110,9370,9340,9370,9340,10
|
|
20230607,110400,555811440,9340,9340,9340,9340,4
|
|
20230607,110300,555774080,9340,9340,9340,9340,93
|
|
20230607,110200,554905460,9340,9340,9340,9340,0
|
|
20230607,110100,554905460,9340,9340,9340,9340,0
|
|
20230607,110000,554905460,9340,9350,9350,9340,75
|
|
20230607,105900,554204310,9380,9380,9380,9380,0
|
|
20230607,105800,554204310,9380,9350,9380,9350,57
|
|
20230607,105700,553669690,9350,9350,9350,9350,337
|
|
20230607,105600,550518740,9350,9350,9350,9350,12
|
|
20230607,105500,550406540,9350,9350,9350,9350,22
|
|
20230607,105400,550200840,9380,9370,9380,9370,63
|
|
20230607,105300,549610200,9370,9360,9370,9360,281
|
|
20230607,105200,546978380,9350,9350,9350,9350,109
|
|
20230607,105100,545959230,9340,9340,9340,9340,38
|
|
20230607,105000,545604310,9340,9340,9340,9340,2
|
|
20230607,104900,545585630,9350,9350,9350,9350,663
|
|
20230607,104800,539386580,9350,9340,9350,9340,687
|
|
20230607,104700,532966860,9340,9300,9340,9300,141
|
|
20230607,104600,531653040,9300,9300,9300,9300,48
|
|
20230607,104500,531206640,9330,9320,9330,9320,680
|
|
20230607,104400,524863540,9300,9310,9310,9300,174
|
|
20230607,104300,523243690,9310,9310,9310,9310,0
|
|
20230607,104200,523243690,9310,9310,9310,9310,8
|
|
20230607,104100,523169210,9310,9310,9310,9310,0
|
|
20230607,104000,523169210,9310,9310,9310,9310,0
|
|
20230607,103900,523169210,9310,9310,9310,9310,0
|
|
20230607,103800,523169210,9310,9310,9310,9290,5
|
|
20230607,103700,523122720,9290,9290,9290,9290,1
|
|
20230607,103600,523113430,9300,9300,9300,9300,391
|
|
20230607,103500,519477130,9300,9300,9300,9300,239
|
|
20230607,103400,517254430,9300,9300,9300,9300,4
|
|
20230607,103300,517217230,9300,9300,9300,9300,0
|
|
20230607,103200,517217230,9300,9300,9300,9300,10
|
|
20230607,103100,517124230,9290,9290,9290,9290,50
|
|
20230607,103000,516659730,9290,9290,9290,9290,0
|
|
20230607,102900,516659730,9290,9290,9290,9290,10
|
|
20230607,102800,516566830,9290,9290,9290,9290,100
|
|
20230607,102700,515637830,9290,9290,9290,9290,0
|
|
20230607,102600,515637830,9290,9290,9290,9290,1
|
|
20230607,102500,515628540,9330,9330,9330,9330,0
|
|
20230607,102400,515628540,9330,9330,9330,9330,0
|
|
20230607,102300,515628540,9330,9330,9330,9330,0
|
|
20230607,102200,515628540,9330,9290,9330,9290,489
|
|
20230607,102100,511085690,9340,9290,9340,9290,20
|
|
20230607,102000,510899840,9290,9290,9290,9290,27
|
|
20230607,101900,510649010,9340,9290,9340,9290,258
|
|
20230607,101800,508247470,9320,9340,9340,9290,654
|
|
20230607,101700,502158960,9350,9330,9350,9320,364
|
|
20230607,101600,498766350,9360,9360,9360,9360,3
|
|
20230607,101500,498738270,9370,9370,9370,9370,1
|
|
20230607,101400,498728900,9370,9370,9370,9370,1
|
|
20230607,101300,498719530,9390,9390,9390,9390,1
|
|
20230607,101200,498710140,9320,9380,9380,9320,600
|
|
20230607,101100,493115140,9390,9350,9390,9350,476
|
|
20230607,101000,488647590,9320,9320,9320,9320,0
|
|
20230607,100900,488647590,9320,9320,9320,9320,11
|
|
20230607,100800,488545070,9380,9380,9380,9380,32
|
|
20230607,100700,488244910,9380,9380,9380,9380,1
|
|
20230607,100600,488235530,9350,9370,9370,9350,690
|
|
20230607,100500,481783470,9390,9370,9390,9370,1072
|
|
20230607,100400,471736830,9360,9360,9360,9360,0
|
|
20230607,100300,471736830,9360,9360,9360,9360,13
|
|
20230607,100200,471615150,9350,9320,9350,9320,390
|
|
20230607,100100,467969550,9320,9340,9340,9320,12
|
|
20230607,100000,467857630,9340,9350,9350,9340,153
|
|
20230607,095900,466427090,9350,9370,9370,9350,263
|
|
20230607,095800,463965230,9370,9370,9370,9370,5
|
|
20230607,095700,463918380,9390,9380,9390,9370,264
|
|
20230607,095600,461439760,9350,9400,9400,9350,46
|
|
20230607,095500,461007420,9400,9400,9430,9400,1915
|
|
20230607,095400,443004010,9390,9300,9390,9290,9621
|
|
20230607,095300,353036410,9260,9260,9260,9260,1
|
|
20230607,095200,353027150,9310,9310,9310,9310,4
|
|
20230607,095100,352989910,9250,9320,9320,9250,3
|
|
20230607,095000,352962020,9250,9280,9330,9210,5733
|
|
20230607,094900,300035760,9280,9280,9330,9280,1122
|
|
20230607,094800,289576850,9280,9280,9280,9280,10
|
|
20230607,094700,289484050,9280,9280,9280,9280,1
|
|
20230607,094600,289474770,9310,9280,9310,9280,23
|
|
20230607,094500,289260670,9300,9310,9310,9300,906
|
|
20230607,094400,280831960,9310,9310,9320,9310,44
|
|
20230607,094300,280422310,9320,9320,9320,9320,171
|
|
20230607,094200,278828590,9320,9320,9320,9310,193
|
|
20230607,094100,277029840,9310,9310,9310,9310,1
|
|
20230607,094000,277020530,9310,9320,9320,9310,246
|
|
20230607,093900,274727820,9310,9310,9310,9310,0
|
|
20230607,093800,274727820,9310,9340,9340,9310,363
|
|
20230607,093700,271340810,9340,9300,9340,9300,315
|
|
20230607,093600,268406870,9300,9300,9300,9300,300
|
|
20230607,093500,265616870,9300,9300,9300,9300,56
|
|
20230607,093400,265096070,9300,9300,9300,9300,1
|
|
20230607,093300,265086770,9330,9330,9330,9330,1
|
|
20230607,093200,265077440,9310,9310,9310,9310,50
|
|
20230607,093100,264611940,9320,9350,9360,9320,100
|
|
20230607,093000,263677990,9360,9360,9360,9360,0
|
|
20230607,092900,263677990,9360,9350,9360,9350,1249
|
|
20230607,092800,251988700,9360,9350,9360,9350,50
|
|
20230607,092700,251520840,9360,9370,9370,9360,70
|
|
20230607,092600,250865140,9370,9320,9400,9320,8695
|
|
20230607,092500,169495690,9300,9300,9300,9300,45
|
|
20230607,092400,169077190,9300,9300,9300,9300,4
|
|
20230607,092300,169039990,9280,9310,9310,9280,22
|
|
20230607,092200,168835200,9310,9310,9310,9310,0
|
|
20230607,092100,168835200,9310,9310,9310,9310,1122
|
|
20230607,092000,158389380,9310,9320,9320,9310,1461
|
|
20230607,091900,144784520,9320,9330,9340,9320,147
|
|
20230607,091800,143412020,9340,9310,9340,9310,312
|
|
20230607,091700,140504300,9310,9260,9370,9260,3272
|
|
20230607,091600,110054420,9210,9210,9210,9210,0
|
|
20230607,091500,110054420,9210,9210,9210,9210,10
|
|
20230607,091400,109962320,9210,9190,9210,9190,601
|
|
20230607,091300,104433820,9180,9180,9190,9180,799
|
|
20230607,091200,97096000,9180,9180,9180,9180,30
|
|
20230607,091100,96820600,9180,9200,9200,9180,651
|
|
20230607,091000,90838400,9200,9200,9200,9200,0
|
|
20230607,090900,90838400,9200,9180,9200,9150,85
|
|
20230607,090800,90058950,9180,9180,9180,9180,148
|
|
20230607,090700,88700310,9180,9190,9190,9180,7
|
|
20230607,090600,88636020,9190,9200,9200,9190,3200
|
|
20230607,090500,59198700,9200,9210,9210,9200,165
|
|
20230607,090400,57680600,9210,9210,9230,9210,3197
|
|
20230607,090300,28207780,9220,9280,9280,9220,1320
|
|
20230607,090200,16036760,9290,9220,9290,9220,200
|
|
20230607,090100,14183050,9220,9210,9220,9210,185
|
|
20230607,090000,12477780,9210,9300,9300,9210,1337
|