680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201700,838926820,9330,9330,9330,9330,218
|
|
20230615,201600,838926820,9330,9330,9330,9330,0
|
|
20230615,201500,838926820,9330,9330,9330,9330,0
|
|
20230615,201400,838926820,9330,9330,9330,9330,0
|
|
20230615,201300,838926820,9330,9330,9330,9330,0
|
|
20230615,201200,838926820,9330,9330,9330,9330,0
|
|
20230615,201100,838926820,9330,9330,9330,9330,0
|
|
20230615,201000,838926820,9330,9330,9330,9330,0
|
|
20230615,200900,838926820,9330,9330,9330,9330,0
|
|
20230615,200800,838926820,9330,9330,9330,9330,0
|
|
20230615,200700,838926820,9330,9330,9330,9330,0
|
|
20230615,200600,838926820,9330,9330,9330,9330,0
|
|
20230615,200500,838926820,9330,9330,9330,9330,0
|
|
20230615,200400,838926820,9330,9330,9330,9330,0
|
|
20230615,200300,838926820,9330,9330,9330,9330,0
|
|
20230615,200200,838926820,9330,9330,9330,9330,0
|
|
20230615,200100,838926820,9330,9330,9330,9330,0
|
|
20230615,200000,838926820,9330,9330,9330,9330,0
|
|
20230615,195900,838926820,9330,9330,9330,9330,0
|
|
20230615,195800,838926820,9330,9330,9330,9330,0
|
|
20230615,195700,838926820,9330,9330,9330,9330,0
|
|
20230615,195600,838926820,9330,9330,9330,9330,0
|
|
20230615,195500,838926820,9330,9330,9330,9330,0
|
|
20230615,195400,838926820,9330,9330,9330,9330,0
|
|
20230615,195300,838926820,9330,9330,9330,9330,0
|
|
20230615,195200,838926820,9330,9330,9330,9330,0
|
|
20230615,195100,838926820,9330,9330,9330,9330,0
|
|
20230615,195000,838926820,9330,9330,9330,9330,0
|
|
20230615,194900,838926820,9330,9330,9330,9330,0
|
|
20230615,194800,838926820,9330,9330,9330,9330,0
|
|
20230615,194700,838926820,9330,9330,9330,9330,218
|
|
20230615,194600,838926820,9330,9330,9330,9330,0
|
|
20230615,194500,838926820,9330,9330,9330,9330,0
|
|
20230615,194400,838926820,9330,9330,9330,9330,0
|
|
20230615,194300,838926820,9330,9330,9330,9330,0
|
|
20230615,194200,838926820,9330,9330,9330,9330,0
|
|
20230615,194100,838926820,9330,9330,9330,9330,0
|
|
20230615,194000,838926820,9330,9330,9330,9330,0
|
|
20230615,193900,838926820,9330,9330,9330,9330,0
|
|
20230615,193800,838926820,9330,9330,9330,9330,0
|
|
20230615,193700,838926820,9330,9330,9330,9330,0
|
|
20230615,193600,838926820,9330,9330,9330,9330,0
|
|
20230615,193500,838926820,9330,9330,9330,9330,0
|
|
20230615,193400,838926820,9330,9330,9330,9330,0
|
|
20230615,193300,838926820,9330,9330,9330,9330,0
|
|
20230615,193200,838926820,9330,9330,9330,9330,0
|
|
20230615,193100,838926820,9330,9330,9330,9330,0
|
|
20230615,193000,838926820,9330,9330,9330,9330,0
|
|
20230615,192900,838926820,9330,9330,9330,9330,0
|
|
20230615,192800,838926820,9330,9330,9330,9330,0
|
|
20230615,192700,838926820,9330,9330,9330,9330,0
|
|
20230615,192600,838926820,9330,9330,9330,9330,0
|
|
20230615,192500,838926820,9330,9330,9330,9330,0
|
|
20230615,192400,838926820,9330,9330,9330,9330,0
|
|
20230615,192300,838926820,9330,9330,9330,9330,0
|
|
20230615,192200,838926820,9330,9330,9330,9330,0
|
|
20230615,192100,838926820,9330,9330,9330,9330,0
|
|
20230615,192000,838926820,9330,9330,9330,9330,0
|
|
20230615,191900,838926820,9330,9330,9330,9330,0
|
|
20230615,191800,838926820,9330,9330,9330,9330,0
|
|
20230615,191700,838926820,9330,9330,9330,9330,218
|
|
20230615,191600,838926820,9330,9330,9330,9330,0
|
|
20230615,191500,838926820,9330,9330,9330,9330,0
|
|
20230615,191400,838926820,9330,9330,9330,9330,0
|
|
20230615,191300,838926820,9330,9330,9330,9330,0
|
|
20230615,191200,838926820,9330,9330,9330,9330,0
|
|
20230615,191100,838926820,9330,9330,9330,9330,0
|
|
20230615,191000,838926820,9330,9330,9330,9330,0
|
|
20230615,190900,838926820,9330,9330,9330,9330,0
|
|
20230615,190800,838926820,9330,9330,9330,9330,0
|
|
20230615,190700,838926820,9330,9330,9330,9330,0
|
|
20230615,190600,838926820,9330,9330,9330,9330,0
|
|
20230615,190500,838926820,9330,9330,9330,9330,0
|
|
20230615,190400,838926820,9330,9330,9330,9330,0
|
|
20230615,190300,838926820,9330,9330,9330,9330,0
|
|
20230615,190200,838926820,9330,9330,9330,9330,0
|
|
20230615,190100,838926820,9330,9330,9330,9330,0
|
|
20230615,190000,838926820,9330,9330,9330,9330,0
|
|
20230615,185900,838926820,9330,9330,9330,9330,0
|
|
20230615,185800,838926820,9330,9330,9330,9330,0
|
|
20230615,185700,838926820,9330,9330,9330,9330,0
|
|
20230615,185600,838926820,9330,9330,9330,9330,0
|
|
20230615,185500,838926820,9330,9330,9330,9330,0
|
|
20230615,185400,838926820,9330,9330,9330,9330,0
|
|
20230615,185300,838926820,9330,9330,9330,9330,0
|
|
20230615,185200,838926820,9330,9330,9330,9330,0
|
|
20230615,185100,838926820,9330,9330,9330,9330,0
|
|
20230615,185000,838926820,9330,9330,9330,9330,0
|
|
20230615,184900,838926820,9330,9330,9330,9330,0
|
|
20230615,184800,838926820,9330,9330,9330,9330,0
|
|
20230615,184700,838926820,9330,9330,9330,9330,218
|
|
20230615,184600,838926820,9330,9330,9330,9330,0
|
|
20230615,184500,838926820,9330,9330,9330,9330,0
|
|
20230615,184400,838926820,9330,9330,9330,9330,0
|
|
20230615,184300,838926820,9330,9330,9330,9330,0
|
|
20230615,184200,838926820,9330,9330,9330,9330,0
|
|
20230615,184100,838926820,9330,9330,9330,9330,0
|
|
20230615,184000,838926820,9330,9330,9330,9330,0
|
|
20230615,183900,838926820,9330,9330,9330,9330,0
|
|
20230615,183800,838926820,9330,9330,9330,9330,0
|
|
20230615,183700,838926820,9330,9330,9330,9330,0
|
|
20230615,183600,838926820,9330,9330,9330,9330,0
|
|
20230615,183500,838926820,9330,9330,9330,9330,0
|
|
20230615,183400,838926820,9330,9330,9330,9330,0
|
|
20230615,183300,838926820,9330,9330,9330,9330,0
|
|
20230615,183200,838926820,9330,9330,9330,9330,0
|
|
20230615,183100,838926820,9330,9330,9330,9330,0
|
|
20230615,183000,838926820,9330,9330,9330,9330,0
|
|
20230615,182900,838926820,9330,9330,9330,9330,0
|
|
20230615,182800,838926820,9330,9330,9330,9330,0
|
|
20230615,182700,838926820,9330,9330,9330,9330,0
|
|
20230615,182600,838926820,9330,9330,9330,9330,0
|
|
20230615,182500,838926820,9330,9330,9330,9330,0
|
|
20230615,182400,838926820,9330,9330,9330,9330,0
|
|
20230615,182300,838926820,9330,9330,9330,9330,0
|
|
20230615,182200,838926820,9330,9330,9330,9330,0
|
|
20230615,182100,838926820,9330,9330,9330,9330,0
|
|
20230615,182000,838926820,9330,9330,9330,9330,0
|
|
20230615,181900,838926820,9330,9330,9330,9330,0
|
|
20230615,181800,838926820,9330,9330,9330,9330,0
|
|
20230615,181700,838926820,9330,9330,9330,9330,218
|
|
20230615,181600,838926820,9330,9330,9330,9330,0
|
|
20230615,181500,838926820,9330,9330,9330,9330,0
|
|
20230615,181400,838926820,9330,9330,9330,9330,0
|
|
20230615,181300,838926820,9330,9330,9330,9330,0
|
|
20230615,181200,838926820,9330,9330,9330,9330,0
|
|
20230615,181100,838926820,9330,9330,9330,9330,0
|
|
20230615,181000,838926820,9330,9330,9330,9330,0
|
|
20230615,180900,838926820,9330,9330,9330,9330,0
|
|
20230615,180800,838926820,9330,9330,9330,9330,0
|
|
20230615,180700,838926820,9330,9330,9330,9330,0
|
|
20230615,180600,838926820,9330,9330,9330,9330,0
|
|
20230615,180500,838926820,9330,9330,9330,9330,0
|
|
20230615,180400,838926820,9330,9330,9330,9330,0
|
|
20230615,180300,838926820,9330,9330,9330,9330,0
|
|
20230615,180200,838926820,9330,9330,9330,9330,0
|
|
20230615,180100,838926820,9330,9330,9330,9330,0
|
|
20230615,180000,838926820,9330,9330,9330,9330,0
|
|
20230615,175900,838926820,9330,9330,9330,9330,0
|
|
20230615,175800,838926820,9330,9330,9330,9330,0
|
|
20230615,175700,838926820,9330,9330,9330,9330,0
|
|
20230615,175600,838926820,9330,9330,9330,9330,0
|
|
20230615,175500,838926820,9330,9330,9330,9330,0
|
|
20230615,175400,838926820,9330,9330,9330,9330,0
|
|
20230615,175300,838926820,9330,9330,9330,9330,0
|
|
20230615,175200,838926820,9330,9330,9330,9330,0
|
|
20230615,175100,838926820,9330,9330,9330,9330,0
|
|
20230615,175000,838926820,9330,9330,9330,9330,0
|
|
20230615,174900,838926820,9330,9330,9330,9330,0
|
|
20230615,174800,838926820,9330,9330,9330,9330,0
|
|
20230615,174700,838926820,9330,9330,9330,9330,218
|
|
20230615,174600,838926820,9330,9330,9330,9330,0
|
|
20230615,174500,838926820,9330,9330,9330,9330,0
|
|
20230615,174400,838926820,9330,9330,9330,9330,0
|
|
20230615,174300,838926820,9330,9330,9330,9330,0
|
|
20230615,174200,838926820,9330,9330,9330,9330,0
|
|
20230615,174100,838926820,9330,9330,9330,9330,0
|
|
20230615,174000,838926820,9330,9330,9330,9330,0
|
|
20230615,173900,838926820,9330,9330,9330,9330,0
|
|
20230615,173800,838926820,9330,9330,9330,9330,0
|
|
20230615,173700,838926820,9330,9330,9330,9330,0
|
|
20230615,173600,838926820,9330,9330,9330,9330,0
|
|
20230615,173500,838926820,9330,9330,9330,9330,0
|
|
20230615,173400,838926820,9330,9330,9330,9330,0
|
|
20230615,173300,838926820,9330,9330,9330,9330,0
|
|
20230615,173200,838926820,9330,9330,9330,9330,0
|
|
20230615,173100,838926820,9330,9330,9330,9330,0
|
|
20230615,173000,838926820,9330,9330,9330,9330,0
|
|
20230615,172900,838926820,9330,9330,9330,9330,0
|
|
20230615,172800,838926820,9330,9330,9330,9330,0
|
|
20230615,172700,838926820,9330,9330,9330,9330,0
|
|
20230615,172600,838926820,9330,9330,9330,9330,0
|
|
20230615,172500,838926820,9330,9330,9330,9330,0
|
|
20230615,172400,838926820,9330,9330,9330,9330,0
|
|
20230615,172300,838926820,9330,9330,9330,9330,0
|
|
20230615,172200,838926820,9330,9330,9330,9330,0
|
|
20230615,172100,838926820,9330,9330,9330,9330,0
|
|
20230615,172000,838926820,9330,9330,9330,9330,0
|
|
20230615,171900,838926820,9330,9330,9330,9330,0
|
|
20230615,171800,838926820,9330,9330,9330,9330,0
|
|
20230615,171700,838926820,9330,9330,9330,9330,218
|
|
20230615,171600,838926820,9330,9330,9330,9330,0
|
|
20230615,171500,838926820,9330,9330,9330,9330,0
|
|
20230615,171400,838926820,9330,9330,9330,9330,0
|
|
20230615,171300,838926820,9330,9330,9330,9330,0
|
|
20230615,171200,838926820,9330,9330,9330,9330,0
|
|
20230615,171100,838926820,9330,9330,9330,9330,0
|
|
20230615,171000,838926820,9330,9330,9330,9330,0
|
|
20230615,170900,838926820,9330,9330,9330,9330,0
|
|
20230615,170800,838926820,9330,9330,9330,9330,0
|
|
20230615,170700,838926820,9330,9330,9330,9330,0
|
|
20230615,170600,838926820,9330,9330,9330,9330,0
|
|
20230615,170500,838926820,9330,9330,9330,9330,0
|
|
20230615,170400,838926820,9330,9330,9330,9330,0
|
|
20230615,170300,838926820,9330,9330,9330,9330,0
|
|
20230615,170200,838926820,9330,9330,9330,9330,0
|
|
20230615,170100,838926820,9330,9330,9330,9330,0
|
|
20230615,170000,838926820,9330,9330,9330,9330,0
|
|
20230615,165900,838926820,9330,9330,9330,9330,0
|
|
20230615,165800,838926820,9330,9330,9330,9330,0
|
|
20230615,165700,838926820,9330,9330,9330,9330,0
|
|
20230615,165600,838926820,9330,9330,9330,9330,0
|
|
20230615,165500,838926820,9330,9330,9330,9330,0
|
|
20230615,165400,838926820,9330,9330,9330,9330,0
|
|
20230615,165300,838926820,9330,9330,9330,9330,0
|
|
20230615,165200,838926820,9330,9330,9330,9330,0
|
|
20230615,165100,838926820,9330,9330,9330,9330,0
|
|
20230615,165000,838926820,9330,9330,9330,9330,0
|
|
20230615,164900,838926820,9330,9330,9330,9330,0
|
|
20230615,164800,838926820,9330,9330,9330,9330,0
|
|
20230615,164700,838926820,9330,9330,9330,9330,218
|
|
20230615,164600,838926820,9330,9330,9330,9330,0
|
|
20230615,164500,838926820,9330,9330,9330,9330,0
|
|
20230615,164400,838926820,9330,9330,9330,9330,0
|
|
20230615,164300,838926820,9330,9330,9330,9330,0
|
|
20230615,164200,838926820,9330,9330,9330,9330,0
|
|
20230615,164100,838926820,9330,9330,9330,9330,0
|
|
20230615,164000,838926820,9330,9330,9330,9330,0
|
|
20230615,163900,838926820,9330,9330,9330,9330,0
|
|
20230615,163800,838926820,9330,9330,9330,9330,0
|
|
20230615,163700,838926820,9330,9330,9330,9330,0
|
|
20230615,163600,838926820,9330,9330,9330,9330,0
|
|
20230615,163500,838926820,9330,9330,9330,9330,0
|
|
20230615,163400,838926820,9330,9330,9330,9330,0
|
|
20230615,163300,838926820,9330,9330,9330,9330,0
|
|
20230615,163200,838926820,9330,9330,9330,9330,0
|
|
20230615,163100,838926820,9330,9330,9330,9330,0
|
|
20230615,163000,838926820,9330,9330,9330,9330,0
|
|
20230615,162900,838926820,9330,9330,9330,9330,0
|
|
20230615,162800,838926820,9330,9330,9330,9330,0
|
|
20230615,162700,838926820,9330,9330,9330,9330,0
|
|
20230615,162600,838926820,9330,9330,9330,9330,0
|
|
20230615,162500,838926820,9330,9330,9330,9330,0
|
|
20230615,162400,838926820,9330,9330,9330,9330,0
|
|
20230615,162300,838926820,9330,9330,9330,9330,0
|
|
20230615,162200,838926820,9330,9330,9330,9330,0
|
|
20230615,162100,838926820,9330,9330,9330,9330,0
|
|
20230615,162000,838926820,9330,9330,9330,9330,0
|
|
20230615,161900,838926820,9330,9330,9330,9330,0
|
|
20230615,161800,838926820,9330,9330,9330,9330,0
|
|
20230615,161700,838926820,9330,9330,9330,9330,218
|
|
20230615,161600,838926820,9330,9330,9330,9330,0
|
|
20230615,161500,838926820,9330,9330,9330,9330,0
|
|
20230615,161400,838926820,9330,9330,9330,9330,0
|
|
20230615,161300,838926820,9330,9330,9330,9330,0
|
|
20230615,161200,838926820,9330,9330,9330,9330,0
|
|
20230615,161100,838926820,9330,9330,9330,9330,0
|
|
20230615,161000,838926820,9330,9330,9330,9330,0
|
|
20230615,160900,838926820,9330,9330,9330,9330,0
|
|
20230615,160800,838926820,9330,9330,9330,9330,0
|
|
20230615,160700,838926820,9330,9330,9330,9330,0
|
|
20230615,160600,838926820,9330,9330,9330,9330,0
|
|
20230615,160500,838926820,9330,9330,9330,9330,0
|
|
20230615,160400,838926820,9330,9330,9330,9330,0
|
|
20230615,160300,838926820,9330,9330,9330,9330,0
|
|
20230615,160200,838926820,9330,9330,9330,9330,0
|
|
20230615,160100,838926820,9330,9330,9330,9330,0
|
|
20230615,160000,838926820,9330,9330,9330,9330,0
|
|
20230615,155900,838926820,9330,9330,9330,9330,0
|
|
20230615,155800,838926820,9330,9330,9330,9330,0
|
|
20230615,155700,838926820,9330,9330,9330,9330,0
|
|
20230615,155600,838926820,9330,9330,9330,9330,0
|
|
20230615,155500,838926820,9330,9330,9330,9330,0
|
|
20230615,155400,838926820,9330,9330,9330,9330,0
|
|
20230615,155300,838926820,9330,9330,9330,9330,0
|
|
20230615,155200,838926820,9330,9330,9330,9330,0
|
|
20230615,155100,838926820,9330,9330,9330,9330,0
|
|
20230615,155000,838926820,9330,9330,9330,9330,0
|
|
20230615,154900,838926820,9330,9330,9330,9330,0
|
|
20230615,154800,838926820,9330,9330,9330,9330,0
|
|
20230615,154700,838926820,9330,9330,9330,9330,218
|
|
20230615,154600,838926820,9330,9330,9330,9330,0
|
|
20230615,154500,838926820,9330,9330,9330,9330,0
|
|
20230615,154400,838926820,9330,9330,9330,9330,0
|
|
20230615,154300,838926820,9330,9330,9330,9330,0
|
|
20230615,154200,838926820,9330,9330,9330,9330,0
|
|
20230615,154100,838926820,9330,9330,9330,9330,0
|
|
20230615,154000,838926820,9330,9330,9330,9330,0
|
|
20230615,153900,838926820,9330,9330,9330,9330,0
|
|
20230615,153800,838926820,9330,9330,9330,9330,0
|
|
20230615,153700,838926820,9330,9330,9330,9330,0
|
|
20230615,153600,838926820,9330,9330,9330,9330,0
|
|
20230615,153500,838926820,9330,9330,9330,9330,0
|
|
20230615,153400,838926820,9330,9330,9330,9330,0
|
|
20230615,153300,838926820,9330,9330,9330,9330,0
|
|
20230615,153200,838926820,9330,9330,9330,9330,0
|
|
20230615,153100,838926820,9330,9330,9330,9330,0
|
|
20230615,153000,838926820,9330,9330,9330,9330,218
|
|
20230615,152900,836892880,9330,9330,9330,9330,0
|
|
20230615,152800,836892880,9330,9330,9330,9330,0
|
|
20230615,152700,836892880,9330,9330,9330,9330,0
|
|
20230615,152600,836892880,9330,9330,9330,9330,0
|
|
20230615,152500,836892880,9330,9330,9330,9330,0
|
|
20230615,152400,836892880,9330,9330,9330,9330,0
|
|
20230615,152300,836892880,9330,9330,9330,9330,0
|
|
20230615,152200,836892880,9330,9330,9330,9330,0
|
|
20230615,152100,836892880,9330,9330,9330,9330,0
|
|
20230615,152000,836892880,9330,9330,9330,9330,0
|
|
20230615,151900,836892880,9330,9340,9340,9330,359
|
|
20230615,151800,833543250,9330,9330,9330,9330,110
|
|
20230615,151700,832516950,9330,9330,9330,9330,0
|
|
20230615,151600,832516950,9330,9340,9340,9330,31
|
|
20230615,151500,832227660,9340,9330,9340,9330,45
|
|
20230615,151400,831807510,9330,9330,9330,9330,0
|
|
20230615,151300,831807510,9330,9350,9350,9330,30
|
|
20230615,151200,831527410,9350,9330,9350,9330,199
|
|
20230615,151100,829667580,9320,9320,9320,9320,0
|
|
20230615,151000,829667580,9320,9320,9320,9320,0
|
|
20230615,150900,829667580,9320,9320,9320,9320,0
|
|
20230615,150800,829667580,9320,9320,9320,9320,0
|
|
20230615,150700,829667580,9320,9320,9320,9320,60
|
|
20230615,150600,829108380,9320,9320,9320,9320,40
|
|
20230615,150500,828735580,9320,9320,9320,9320,177
|
|
20230615,150400,827085940,9320,9320,9320,9320,6
|
|
20230615,150300,827030020,9320,9320,9320,9320,358
|
|
20230615,150200,823693460,9320,9320,9320,9320,160
|
|
20230615,150100,822202260,9320,9330,9330,9320,90
|
|
20230615,150000,821362860,9330,9320,9330,9320,71
|
|
20230615,145900,820700740,9330,9330,9330,9330,0
|
|
20230615,145800,820700740,9330,9270,9330,9270,5270
|
|
20230615,145700,771591120,9270,9270,9270,9270,0
|
|
20230615,145600,771591120,9270,9270,9270,9270,30
|
|
20230615,145500,771313020,9280,9270,9280,9270,61
|
|
20230615,145400,770747440,9270,9280,9280,9270,35
|
|
20230615,145300,770422940,9270,9270,9270,9270,30
|
|
20230615,145200,770144840,9270,9270,9270,9270,0
|
|
20230615,145100,770144840,9270,9280,9280,9270,569
|
|
20230615,145000,764868470,9280,9270,9280,9270,554
|
|
20230615,144900,759732230,9270,9270,9270,9270,30
|
|
20230615,144800,759454130,9270,9270,9270,9270,0
|
|
20230615,144700,759454130,9270,9270,9270,9270,30
|
|
20230615,144600,759176030,9270,9270,9270,9270,31
|
|
20230615,144500,758888660,9300,9300,9300,9300,0
|
|
20230615,144400,758888660,9300,9280,9300,9270,60
|
|
20230615,144300,758332040,9280,9280,9280,9280,10
|
|
20230615,144200,758239240,9280,9280,9280,9280,1
|
|
20230615,144100,758229960,9270,9270,9270,9270,0
|
|
20230615,144000,758229960,9270,9270,9270,9270,30
|
|
20230615,143900,757951860,9270,9280,9280,9270,74
|
|
20230615,143800,757265150,9280,9280,9280,9280,1
|
|
20230615,143700,757255870,9280,9280,9280,9280,30
|
|
20230615,143600,756977470,9280,9280,9280,9280,0
|
|
20230615,143500,756977470,9280,9280,9280,9280,30
|
|
20230615,143400,756699070,9280,9280,9280,9280,0
|
|
20230615,143300,756699070,9280,9280,9280,9280,31
|
|
20230615,143200,756411390,9280,9280,9280,9280,67
|
|
20230615,143100,755789630,9270,9270,9270,9270,0
|
|
20230615,143000,755789630,9270,9270,9270,9270,30
|
|
20230615,142900,755511530,9290,9290,9290,9290,120
|
|
20230615,142800,754396730,9270,9270,9270,9270,30
|
|
20230615,142700,754118630,9270,9280,9280,9270,123
|
|
20230615,142600,752978110,9280,9270,9280,9270,430
|
|
20230615,142500,748987750,9270,9270,9270,9270,120
|
|
20230615,142400,747875350,9280,9270,9280,9270,2
|
|
20230615,142300,747856800,9270,9270,9270,9270,31
|
|
20230615,142200,747569430,9270,9270,9270,9270,2
|
|
20230615,142100,747550890,9270,9270,9270,9270,32
|
|
20230615,142000,747254250,9270,9270,9270,9270,32
|
|
20230615,141900,746957610,9270,9270,9270,9270,0
|
|
20230615,141800,746957610,9270,9270,9270,9270,41
|
|
20230615,141700,746577540,9270,9270,9270,9270,231
|
|
20230615,141600,744436170,9270,9270,9270,9270,32
|
|
20230615,141500,744139530,9270,9270,9270,9270,0
|
|
20230615,141400,744139530,9270,9270,9270,9270,31
|
|
20230615,141300,743852160,9270,9280,9280,9270,123
|
|
20230615,141200,742711060,9280,9280,9280,9280,34
|
|
20230615,141100,742395540,9280,9280,9280,9280,30
|
|
20230615,141000,742117140,9280,9280,9280,9280,910
|
|
20230615,140900,733672340,9270,9270,9270,9270,30
|
|
20230615,140800,733394240,9270,9270,9270,9270,0
|
|
20230615,140700,733394240,9270,9270,9270,9270,121
|
|
20230615,140600,732272570,9260,9260,9260,9260,30
|
|
20230615,140500,731994770,9260,9260,9260,9260,0
|
|
20230615,140400,731994770,9260,9260,9260,9260,56
|
|
20230615,140300,731476210,9270,9270,9270,9270,111
|
|
20230615,140200,730447240,9270,9280,9280,9270,32
|
|
20230615,140100,730150590,9280,9280,9280,9280,0
|
|
20230615,140000,730150590,9280,9280,9280,9280,3
|
|
20230615,135900,730122750,9260,9260,9260,9260,30
|
|
20230615,135800,729844950,9260,9260,9260,9260,0
|
|
20230615,135700,729844950,9260,9260,9260,9260,30
|
|
20230615,135600,729567150,9260,9260,9260,9260,0
|
|
20230615,135500,729567150,9260,9260,9260,9260,31
|
|
20230615,135400,729280090,9260,9260,9260,9260,0
|
|
20230615,135300,729280090,9260,9290,9290,9260,32
|
|
20230615,135200,728983710,9260,9290,9300,9260,34
|
|
20230615,135100,728668720,9260,9260,9260,9260,0
|
|
20230615,135000,728668720,9260,9260,9260,9260,31
|
|
20230615,134900,728381660,9260,9260,9260,9260,0
|
|
20230615,134800,728381660,9260,9260,9260,9260,30
|
|
20230615,134700,728103860,9260,9260,9260,9260,30
|
|
20230615,134600,727826060,9260,9260,9260,9260,0
|
|
20230615,134500,727826060,9260,9260,9260,9260,30
|
|
20230615,134400,727548260,9260,9260,9260,9260,0
|
|
20230615,134300,727548260,9260,9260,9260,9260,31
|
|
20230615,134200,727261200,9260,9260,9260,9260,0
|
|
20230615,134100,727261200,9260,9260,9260,9260,30
|
|
20230615,134000,726983400,9260,9300,9300,9260,530
|
|
20230615,133900,722055600,9300,9300,9300,9300,2
|
|
20230615,133800,722037000,9260,9260,9260,9260,898
|
|
20230615,133700,713721520,9260,9260,9260,9260,0
|
|
20230615,133600,713721520,9260,9260,9260,9260,31
|
|
20230615,133500,713434460,9260,9260,9260,9260,1
|
|
20230615,133400,713425200,9250,9250,9250,9250,41
|
|
20230615,133300,713045950,9250,9250,9250,9250,139
|
|
20230615,133200,711760200,9250,9250,9250,9250,58
|
|
20230615,133100,711223700,9260,9260,9260,9260,69
|
|
20230615,133000,710584760,9260,9260,9260,9260,30
|
|
20230615,132900,710306960,9260,9260,9260,9260,1116
|
|
20230615,132800,699972800,9260,9260,9260,9260,0
|
|
20230615,132700,699972800,9260,9260,9260,9260,30
|
|
20230615,132600,699695000,9260,9260,9260,9260,51
|
|
20230615,132500,699222740,9270,9260,9270,9260,22
|
|
20230615,132400,699018920,9260,9270,9270,9260,156
|
|
20230615,132300,697573360,9260,9260,9260,9260,72
|
|
20230615,132200,696906640,9260,9280,9280,9260,505
|
|
20230615,132100,692225410,9270,9270,9270,9270,0
|
|
20230615,132000,692225410,9270,9300,9300,9270,115
|
|
20230615,131900,691156810,9310,9290,9310,9270,2086
|
|
20230615,131800,671780490,9290,9290,9290,9290,138
|
|
20230615,131700,670498470,9290,9300,9300,9290,2066
|
|
20230615,131600,651293770,9300,9300,9300,9300,0
|
|
20230615,131500,651293770,9300,9300,9300,9300,33
|
|
20230615,131400,650986870,9300,9300,9300,9300,30
|
|
20230615,131300,650707870,9310,9310,9310,9310,20
|
|
20230615,131200,650521670,9300,9300,9300,9300,31
|
|
20230615,131100,650233370,9310,9310,9310,9310,15
|
|
20230615,131000,650093720,9300,9300,9300,9300,530
|
|
20230615,130900,645164720,9300,9300,9300,9300,0
|
|
20230615,130800,645164720,9300,9300,9300,9300,30
|
|
20230615,130700,644885720,9300,9300,9300,9300,31
|
|
20230615,130600,644597420,9300,9300,9300,9300,30
|
|
20230615,130500,644318420,9300,9300,9300,9300,30
|
|
20230615,130400,644039420,9300,9300,9300,9300,0
|
|
20230615,130300,644039420,9300,9320,9320,9300,33
|
|
20230615,130200,643732460,9320,9310,9320,9310,2
|
|
20230615,130100,643713830,9310,9300,9310,9300,48
|
|
20230615,130000,643267250,9300,9310,9310,9300,42
|
|
20230615,125900,642876530,9330,9330,9330,9330,0
|
|
20230615,125800,642876530,9330,9330,9330,9330,0
|
|
20230615,125700,642876530,9330,9330,9330,9330,0
|
|
20230615,125600,642876530,9330,9320,9330,9320,12
|
|
20230615,125500,642764680,9300,9300,9300,9300,0
|
|
20230615,125400,642764680,9300,9300,9300,9300,0
|
|
20230615,125300,642764680,9300,9300,9300,9300,0
|
|
20230615,125200,642764680,9300,9300,9300,9300,0
|
|
20230615,125100,642764680,9300,9300,9300,9300,0
|
|
20230615,125000,642764680,9300,9300,9300,9300,0
|
|
20230615,124900,642764680,9300,9300,9300,9300,0
|
|
20230615,124800,642764680,9300,9300,9300,9300,0
|
|
20230615,124700,642764680,9300,9300,9300,9300,0
|
|
20230615,124600,642764680,9300,9300,9300,9300,0
|
|
20230615,124500,642764680,9300,9300,9300,9300,0
|
|
20230615,124400,642764680,9300,9300,9300,9300,40
|
|
20230615,124300,642392680,9290,9290,9290,9290,0
|
|
20230615,124200,642392680,9290,9290,9290,9290,0
|
|
20230615,124100,642392680,9290,9290,9290,9290,0
|
|
20230615,124000,642392680,9290,9290,9290,9290,106
|
|
20230615,123900,641407940,9290,9290,9290,9290,0
|
|
20230615,123800,641407940,9290,9290,9290,9290,0
|
|
20230615,123700,641407940,9290,9350,9350,9290,565
|
|
20230615,123600,636156190,9340,9340,9340,9340,0
|
|
20230615,123500,636156190,9340,9320,9340,9320,190
|
|
20230615,123400,634381790,9340,9340,9340,9340,0
|
|
20230615,123300,634381790,9340,9330,9340,9330,178
|
|
20230615,123200,632720050,9350,9350,9350,9350,0
|
|
20230615,123100,632720050,9350,9350,9350,9350,0
|
|
20230615,123000,632720050,9350,9350,9350,9350,0
|
|
20230615,122900,632720050,9350,9350,9350,9350,0
|
|
20230615,122800,632720050,9350,9350,9350,9350,0
|
|
20230615,122700,632720050,9350,9350,9350,9350,0
|
|
20230615,122600,632720050,9350,9350,9350,9350,0
|
|
20230615,122500,632720050,9350,9350,9350,9350,0
|
|
20230615,122400,632720050,9350,9350,9350,9350,0
|
|
20230615,122300,632720050,9350,9350,9350,9350,0
|
|
20230615,122200,632720050,9350,9350,9350,9350,0
|
|
20230615,122100,632720050,9350,9350,9350,9350,10
|
|
20230615,122000,632626550,9330,9330,9330,9330,51
|
|
20230615,121900,632150720,9360,9360,9360,9360,10
|
|
20230615,121800,632057120,9380,9380,9380,9380,0
|
|
20230615,121700,632057120,9380,9380,9380,9380,0
|
|
20230615,121600,632057120,9380,9380,9380,9380,0
|
|
20230615,121500,632057120,9380,9380,9380,9380,0
|
|
20230615,121400,632057120,9380,9380,9380,9380,0
|
|
20230615,121300,632057120,9380,9380,9380,9380,0
|
|
20230615,121200,632057120,9380,9380,9380,9380,0
|
|
20230615,121100,632057120,9380,9380,9380,9380,0
|
|
20230615,121000,632057120,9380,9380,9380,9380,0
|
|
20230615,120900,632057120,9380,9380,9380,9380,0
|
|
20230615,120800,632057120,9380,9380,9380,9380,0
|
|
20230615,120700,632057120,9380,9380,9380,9380,0
|
|
20230615,120600,632057120,9380,9380,9380,9380,0
|
|
20230615,120500,632057120,9380,9380,9380,9380,0
|
|
20230615,120400,632057120,9380,9380,9380,9380,0
|
|
20230615,120300,632057120,9380,9380,9380,9380,0
|
|
20230615,120200,632057120,9380,9380,9380,9380,0
|
|
20230615,120100,632057120,9380,9380,9380,9380,0
|
|
20230615,120000,632057120,9380,9380,9380,9380,0
|
|
20230615,115900,632057120,9380,9380,9380,9380,0
|
|
20230615,115800,632057120,9380,9380,9380,9380,0
|
|
20230615,115700,632057120,9380,9380,9380,9380,0
|
|
20230615,115600,632057120,9380,9380,9380,9380,0
|
|
20230615,115500,632057120,9380,9380,9380,9380,2
|
|
20230615,115400,632038360,9320,9320,9320,9320,0
|
|
20230615,115300,632038360,9320,9320,9320,9320,223
|
|
20230615,115200,629960000,9320,9320,9320,9320,0
|
|
20230615,115100,629960000,9320,9320,9320,9320,0
|
|
20230615,115000,629960000,9320,9320,9320,9320,0
|
|
20230615,114900,629960000,9320,9320,9320,9320,1
|
|
20230615,114800,629950680,9300,9300,9300,9300,0
|
|
20230615,114700,629950680,9300,9300,9300,9300,196
|
|
20230615,114600,628127880,9300,9310,9310,9300,255
|
|
20230615,114500,625755750,9300,9300,9300,9300,0
|
|
20230615,114400,625755750,9300,9300,9300,9300,0
|
|
20230615,114300,625755750,9300,9290,9300,9290,255
|
|
20230615,114200,623386670,9280,9310,9310,9280,5000
|
|
20230615,114100,576924400,9320,9320,9320,9320,0
|
|
20230615,114000,576924400,9320,9320,9320,9320,0
|
|
20230615,113900,576924400,9320,9300,9320,9300,35
|
|
20230615,113800,576598860,9300,9300,9300,9290,58
|
|
20230615,113700,576059470,9300,9290,9300,9290,20
|
|
20230615,113600,575873570,9300,9300,9300,9300,0
|
|
20230615,113500,575873570,9300,9300,9300,9300,8
|
|
20230615,113400,575799170,9300,9300,9300,9290,75
|
|
20230615,113300,575102170,9300,9300,9300,9300,0
|
|
20230615,113200,575102170,9300,9300,9300,9300,30
|
|
20230615,113100,574823170,9300,9300,9300,9300,2
|
|
20230615,113000,574804570,9300,9300,9300,9300,2
|
|
20230615,112900,574785970,9290,9300,9300,9290,252
|
|
20230615,112800,572444870,9290,9290,9300,9290,2265
|
|
20230615,112700,551401610,9320,9320,9320,9320,2
|
|
20230615,112600,551382970,9300,9300,9300,9300,14
|
|
20230615,112500,551252770,9320,9320,9320,9320,0
|
|
20230615,112400,551252770,9320,9320,9320,9320,0
|
|
20230615,112300,551252770,9320,9320,9320,9320,5
|
|
20230615,112200,551206170,9290,9280,9290,9280,375
|
|
20230615,112100,547725560,9280,9280,9280,9280,30
|
|
20230615,112000,547447160,9280,9280,9280,9280,2
|
|
20230615,111900,547428600,9280,9280,9280,9280,5
|
|
20230615,111800,547382200,9280,9250,9280,9250,52
|
|
20230615,111700,546899670,9250,9250,9250,9250,0
|
|
20230615,111600,546899670,9250,9250,9250,9250,179
|
|
20230615,111500,545243920,9260,9290,9290,9260,4874
|
|
20230615,111400,500013950,9290,9290,9320,9290,739
|
|
20230615,111300,493147370,9310,9310,9310,9310,0
|
|
20230615,111200,493147370,9310,9310,9310,9310,3
|
|
20230615,111100,493119440,9320,9320,9320,9320,2
|
|
20230615,111000,493100800,9310,9300,9310,9300,3
|
|
20230615,110900,493072890,9290,9300,9300,9290,330
|
|
20230615,110800,490004000,9300,9300,9300,9300,0
|
|
20230615,110700,490004000,9300,9300,9300,9300,50
|
|
20230615,110600,489539000,9300,9300,9300,9300,30
|
|
20230615,110500,489260000,9300,9310,9310,9300,411
|
|
20230615,110400,485435590,9310,9320,9320,9310,105
|
|
20230615,110300,484457990,9320,9320,9320,9320,139
|
|
20230615,110200,483162510,9320,9320,9320,9320,1
|
|
20230615,110100,483153190,9360,9360,9360,9360,0
|
|
20230615,110000,483153190,9360,9320,9360,9320,3
|
|
20230615,105900,483125150,9320,9340,9340,9320,3
|
|
20230615,105800,483097160,9350,9350,9350,9350,0
|
|
20230615,105700,483097160,9350,9350,9350,9350,5
|
|
20230615,105600,483050410,9350,9350,9350,9350,30
|
|
20230615,105500,482769910,9360,9360,9360,9360,0
|
|
20230615,105400,482769910,9360,9360,9360,9360,61
|
|
20230615,105300,482198950,9380,9350,9380,9330,1058
|
|
20230615,105200,472327210,9330,9360,9360,9330,906
|
|
20230615,105100,463870260,9370,9360,9370,9360,3
|
|
20230615,105000,463842160,9350,9350,9350,9350,1
|
|
20230615,104900,463832810,9350,9340,9390,9340,37
|
|
20230615,104800,463486770,9390,9400,9400,9390,8
|
|
20230615,104700,463411610,9400,9360,9400,9340,149
|
|
20230615,104600,462016950,9370,9370,9370,9370,0
|
|
20230615,104500,462016950,9370,9390,9390,9370,2792
|
|
20230615,104400,435853200,9390,9390,9390,9390,1
|
|
20230615,104300,435843810,9410,9410,9410,9410,0
|
|
20230615,104200,435843810,9410,9410,9410,9410,7
|
|
20230615,104100,435777940,9410,9410,9410,9410,7
|
|
20230615,104000,435712070,9410,9410,9410,9410,132
|
|
20230615,103900,434469950,9420,9420,9420,9420,66
|
|
20230615,103800,433848230,9420,9420,9420,9420,0
|
|
20230615,103700,433848230,9420,9420,9420,9420,30
|
|
20230615,103600,433565630,9420,9420,9420,9420,0
|
|
20230615,103500,433565630,9420,9420,9420,9420,0
|
|
20230615,103400,433565630,9420,9420,9420,9420,0
|
|
20230615,103300,433565630,9420,9420,9420,9420,11
|
|
20230615,103200,433462010,9420,9420,9420,9420,0
|
|
20230615,103100,433462010,9420,9420,9420,9420,6
|
|
20230615,103000,433405490,9420,9410,9420,9410,16
|
|
20230615,102900,433254780,9410,9410,9410,9410,0
|
|
20230615,102800,433254780,9410,9420,9420,9410,24
|
|
20230615,102700,433028720,9420,9420,9420,9420,36
|
|
20230615,102600,432689600,9420,9410,9450,9390,1346
|
|
20230615,102500,420029600,9410,9420,9420,9410,682
|
|
20230615,102400,413605630,9440,9450,9450,9440,5
|
|
20230615,102300,413558420,9450,9450,9450,9450,7
|
|
20230615,102200,413492270,9460,9460,9460,9460,0
|
|
20230615,102100,413492270,9460,9460,9460,9460,100
|
|
20230615,102000,412546270,9460,9470,9470,9460,73
|
|
20230615,101900,411855470,9460,9460,9460,9460,19
|
|
20230615,101800,411675730,9460,9460,9460,9460,10
|
|
20230615,101700,411581130,9470,9490,9490,9470,448
|
|
20230615,101600,407337080,9480,9490,9490,9480,363
|
|
20230615,101500,403892810,9510,9510,9510,9510,130
|
|
20230615,101400,402656510,9510,9510,9510,9510,300
|
|
20230615,101300,399803510,9510,9510,9510,9510,0
|
|
20230615,101200,399803510,9510,9480,9570,9480,2184
|
|
20230615,101100,379002400,9480,9480,9480,9480,1
|
|
20230615,101000,378992920,9520,9520,9520,9520,201
|
|
20230615,100900,377079400,9520,9440,9520,9440,3467
|
|
20230615,100800,344150900,9440,9440,9440,9440,1
|
|
20230615,100700,344141460,9440,9430,9440,9430,36
|
|
20230615,100600,343801810,9430,9450,9450,9430,1742
|
|
20230615,100500,327356750,9450,9460,9460,9450,391
|
|
20230615,100400,323659980,9500,9510,9510,9500,529
|
|
20230615,100300,318634470,9500,9430,9500,9430,4436
|
|
20230615,100200,276519870,9500,9490,9510,9480,1405
|
|
20230615,100100,263175150,9490,9490,9490,9490,0
|
|
20230615,100000,263175150,9490,9370,9490,9370,2367
|
|
20230615,095900,240736140,9310,9350,9470,9310,767
|
|
20230615,095800,233528610,9290,9290,9290,9290,100
|
|
20230615,095700,232599610,9290,9300,9300,9290,325
|
|
20230615,095600,229579760,9290,9310,9310,9290,2001
|
|
20230615,095500,210986980,9320,9320,9320,9320,565
|
|
20230615,095400,205721180,9300,9350,9350,9300,1036
|
|
20230615,095300,196070760,9350,9350,9350,9350,0
|
|
20230615,095200,196070760,9350,9350,9350,9350,2
|
|
20230615,095100,196052060,9350,9350,9350,9350,0
|
|
20230615,095000,196052060,9350,9350,9350,9350,280
|
|
20230615,094900,193434060,9350,9350,9350,9350,0
|
|
20230615,094800,193434060,9350,9350,9350,9350,20
|
|
20230615,094700,193247060,9350,9390,9390,9350,1004
|
|
20230615,094600,183842950,9390,9400,9400,9390,16
|
|
20230615,094500,183692610,9400,9420,9420,9400,625
|
|
20230615,094400,177810710,9450,9460,9460,9440,246
|
|
20230615,094300,175486310,9500,9450,9500,9450,759
|
|
20230615,094200,168288250,9450,9420,9450,9420,3457
|
|
20230615,094100,135651550,9390,9430,9430,9390,33
|
|
20230615,094000,135341600,9440,9440,9450,9440,245
|
|
20230615,093900,133028540,9440,9370,9440,9370,910
|
|
20230615,093800,124469750,9370,9290,9370,9290,1177
|
|
20230615,093700,113477550,9290,9290,9290,9290,249
|
|
20230615,093600,111164340,9290,9320,9320,9290,522
|
|
20230615,093500,106311090,9300,9300,9300,9300,403
|
|
20230615,093400,102563190,9280,9300,9300,9280,2500
|
|
20230615,093300,79359480,9290,9290,9290,9290,0
|
|
20230615,093200,79359480,9290,9320,9320,9290,202
|
|
20230615,093100,77482840,9320,9320,9320,9320,2
|
|
20230615,093000,77464200,9330,9330,9330,9330,1
|
|
20230615,092900,77454870,9330,9330,9330,9330,1
|
|
20230615,092800,77445540,9280,9280,9280,9280,0
|
|
20230615,092700,77445540,9280,9280,9280,9280,327
|
|
20230615,092600,74410980,9280,9280,9280,9280,100
|
|
20230615,092500,73482980,9280,9290,9310,9280,253
|
|
20230615,092400,71134800,9280,9310,9310,9280,187
|
|
20230615,092300,69395090,9310,9310,9310,9310,3
|
|
20230615,092200,69367160,9270,9310,9310,9270,1624
|
|
20230615,092100,54296560,9310,9310,9310,9310,0
|
|
20230615,092000,54296560,9310,9300,9310,9300,696
|
|
20230615,091900,47820260,9300,9300,9300,9300,20
|
|
20230615,091800,47634260,9310,9380,9380,9310,63
|
|
20230615,091700,47047660,9340,9300,9340,9270,1364
|
|
20230615,091600,34356120,9300,9300,9300,9300,0
|
|
20230615,091500,34356120,9300,9300,9300,9260,98
|
|
20230615,091400,33448560,9300,9300,9300,9300,0
|
|
20230615,091300,33448560,9300,9300,9300,9300,50
|
|
20230615,091200,32983560,9300,9300,9300,9300,1
|
|
20230615,091100,32974260,9250,9250,9250,9250,34
|
|
20230615,091000,32659760,9300,9250,9300,9240,11
|
|
20230615,090900,32558050,9300,9300,9300,9300,100
|
|
20230615,090800,31628050,9300,9300,9300,9300,53
|
|
20230615,090700,31135150,9300,9270,9310,9270,512
|
|
20230615,090600,26375080,9210,9280,9280,9200,334
|
|
20230615,090500,23299870,9270,9210,9270,9210,569
|
|
20230615,090400,18029320,9210,9210,9210,9210,179
|
|
20230615,090300,16380730,9220,9230,9230,9220,131
|
|
20230615,090200,15172900,9220,9220,9220,9210,193
|
|
20230615,090100,13393550,9220,9240,9240,9220,181
|
|
20230615,090000,11723530,9240,9240,9240,9220,1269
|