687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202400,548619080,9330,9330,9330,9330,148
|
|
20230616,202300,548619080,9330,9330,9330,9330,0
|
|
20230616,202200,548619080,9330,9330,9330,9330,0
|
|
20230616,202100,548619080,9330,9330,9330,9330,0
|
|
20230616,202000,548619080,9330,9330,9330,9330,0
|
|
20230616,201900,548619080,9330,9330,9330,9330,0
|
|
20230616,201800,548619080,9330,9330,9330,9330,0
|
|
20230616,201700,548619080,9330,9330,9330,9330,0
|
|
20230616,201600,548619080,9330,9330,9330,9330,0
|
|
20230616,201500,548619080,9330,9330,9330,9330,0
|
|
20230616,201400,548619080,9330,9330,9330,9330,0
|
|
20230616,201300,548619080,9330,9330,9330,9330,0
|
|
20230616,201200,548619080,9330,9330,9330,9330,0
|
|
20230616,201100,548619080,9330,9330,9330,9330,0
|
|
20230616,201000,548619080,9330,9330,9330,9330,0
|
|
20230616,200900,548619080,9330,9330,9330,9330,0
|
|
20230616,200800,548619080,9330,9330,9330,9330,0
|
|
20230616,200700,548619080,9330,9330,9330,9330,0
|
|
20230616,200600,548619080,9330,9330,9330,9330,0
|
|
20230616,200500,548619080,9330,9330,9330,9330,0
|
|
20230616,200400,548619080,9330,9330,9330,9330,0
|
|
20230616,200300,548619080,9330,9330,9330,9330,0
|
|
20230616,200200,548619080,9330,9330,9330,9330,0
|
|
20230616,200100,548619080,9330,9330,9330,9330,0
|
|
20230616,200000,548619080,9330,9330,9330,9330,0
|
|
20230616,195900,548619080,9330,9330,9330,9330,0
|
|
20230616,195800,548619080,9330,9330,9330,9330,0
|
|
20230616,195700,548619080,9330,9330,9330,9330,0
|
|
20230616,195600,548619080,9330,9330,9330,9330,0
|
|
20230616,195500,548619080,9330,9330,9330,9330,0
|
|
20230616,195400,548619080,9330,9330,9330,9330,148
|
|
20230616,195300,548619080,9330,9330,9330,9330,0
|
|
20230616,195200,548619080,9330,9330,9330,9330,0
|
|
20230616,195100,548619080,9330,9330,9330,9330,0
|
|
20230616,195000,548619080,9330,9330,9330,9330,0
|
|
20230616,194900,548619080,9330,9330,9330,9330,0
|
|
20230616,194800,548619080,9330,9330,9330,9330,0
|
|
20230616,194700,548619080,9330,9330,9330,9330,0
|
|
20230616,194600,548619080,9330,9330,9330,9330,0
|
|
20230616,194500,548619080,9330,9330,9330,9330,0
|
|
20230616,194400,548619080,9330,9330,9330,9330,0
|
|
20230616,194300,548619080,9330,9330,9330,9330,0
|
|
20230616,194200,548619080,9330,9330,9330,9330,0
|
|
20230616,194100,548619080,9330,9330,9330,9330,0
|
|
20230616,194000,548619080,9330,9330,9330,9330,0
|
|
20230616,193900,548619080,9330,9330,9330,9330,0
|
|
20230616,193800,548619080,9330,9330,9330,9330,0
|
|
20230616,193700,548619080,9330,9330,9330,9330,0
|
|
20230616,193600,548619080,9330,9330,9330,9330,0
|
|
20230616,193500,548619080,9330,9330,9330,9330,0
|
|
20230616,193400,548619080,9330,9330,9330,9330,0
|
|
20230616,193300,548619080,9330,9330,9330,9330,0
|
|
20230616,193200,548619080,9330,9330,9330,9330,0
|
|
20230616,193100,548619080,9330,9330,9330,9330,0
|
|
20230616,193000,548619080,9330,9330,9330,9330,0
|
|
20230616,192900,548619080,9330,9330,9330,9330,0
|
|
20230616,192800,548619080,9330,9330,9330,9330,0
|
|
20230616,192700,548619080,9330,9330,9330,9330,0
|
|
20230616,192600,548619080,9330,9330,9330,9330,0
|
|
20230616,192500,548619080,9330,9330,9330,9330,0
|
|
20230616,192400,548619080,9330,9330,9330,9330,148
|
|
20230616,192300,548619080,9330,9330,9330,9330,0
|
|
20230616,192200,548619080,9330,9330,9330,9330,0
|
|
20230616,192100,548619080,9330,9330,9330,9330,0
|
|
20230616,192000,548619080,9330,9330,9330,9330,0
|
|
20230616,191900,548619080,9330,9330,9330,9330,0
|
|
20230616,191800,548619080,9330,9330,9330,9330,0
|
|
20230616,191700,548619080,9330,9330,9330,9330,0
|
|
20230616,191600,548619080,9330,9330,9330,9330,0
|
|
20230616,191500,548619080,9330,9330,9330,9330,0
|
|
20230616,191400,548619080,9330,9330,9330,9330,0
|
|
20230616,191300,548619080,9330,9330,9330,9330,0
|
|
20230616,191200,548619080,9330,9330,9330,9330,0
|
|
20230616,191100,548619080,9330,9330,9330,9330,0
|
|
20230616,191000,548619080,9330,9330,9330,9330,0
|
|
20230616,190900,548619080,9330,9330,9330,9330,0
|
|
20230616,190800,548619080,9330,9330,9330,9330,0
|
|
20230616,190700,548619080,9330,9330,9330,9330,0
|
|
20230616,190600,548619080,9330,9330,9330,9330,0
|
|
20230616,190500,548619080,9330,9330,9330,9330,0
|
|
20230616,190400,548619080,9330,9330,9330,9330,0
|
|
20230616,190300,548619080,9330,9330,9330,9330,0
|
|
20230616,190200,548619080,9330,9330,9330,9330,0
|
|
20230616,190100,548619080,9330,9330,9330,9330,0
|
|
20230616,190000,548619080,9330,9330,9330,9330,0
|
|
20230616,185900,548619080,9330,9330,9330,9330,0
|
|
20230616,185800,548619080,9330,9330,9330,9330,0
|
|
20230616,185700,548619080,9330,9330,9330,9330,0
|
|
20230616,185600,548619080,9330,9330,9330,9330,0
|
|
20230616,185500,548619080,9330,9330,9330,9330,0
|
|
20230616,185400,548619080,9330,9330,9330,9330,148
|
|
20230616,185300,548619080,9330,9330,9330,9330,0
|
|
20230616,185200,548619080,9330,9330,9330,9330,0
|
|
20230616,185100,548619080,9330,9330,9330,9330,0
|
|
20230616,185000,548619080,9330,9330,9330,9330,0
|
|
20230616,184900,548619080,9330,9330,9330,9330,0
|
|
20230616,184800,548619080,9330,9330,9330,9330,0
|
|
20230616,184700,548619080,9330,9330,9330,9330,0
|
|
20230616,184600,548619080,9330,9330,9330,9330,0
|
|
20230616,184500,548619080,9330,9330,9330,9330,0
|
|
20230616,184400,548619080,9330,9330,9330,9330,0
|
|
20230616,184300,548619080,9330,9330,9330,9330,0
|
|
20230616,184200,548619080,9330,9330,9330,9330,0
|
|
20230616,184100,548619080,9330,9330,9330,9330,0
|
|
20230616,184000,548619080,9330,9330,9330,9330,0
|
|
20230616,183900,548619080,9330,9330,9330,9330,0
|
|
20230616,183800,548619080,9330,9330,9330,9330,0
|
|
20230616,183700,548619080,9330,9330,9330,9330,0
|
|
20230616,183600,548619080,9330,9330,9330,9330,0
|
|
20230616,183500,548619080,9330,9330,9330,9330,0
|
|
20230616,183400,548619080,9330,9330,9330,9330,0
|
|
20230616,183300,548619080,9330,9330,9330,9330,0
|
|
20230616,183200,548619080,9330,9330,9330,9330,0
|
|
20230616,183100,548619080,9330,9330,9330,9330,0
|
|
20230616,183000,548619080,9330,9330,9330,9330,0
|
|
20230616,182900,548619080,9330,9330,9330,9330,0
|
|
20230616,182800,548619080,9330,9330,9330,9330,0
|
|
20230616,182700,548619080,9330,9330,9330,9330,0
|
|
20230616,182600,548619080,9330,9330,9330,9330,0
|
|
20230616,182500,548619080,9330,9330,9330,9330,0
|
|
20230616,182400,548619080,9330,9330,9330,9330,148
|
|
20230616,182300,548619080,9330,9330,9330,9330,0
|
|
20230616,182200,548619080,9330,9330,9330,9330,0
|
|
20230616,182100,548619080,9330,9330,9330,9330,0
|
|
20230616,182000,548619080,9330,9330,9330,9330,0
|
|
20230616,181900,548619080,9330,9330,9330,9330,0
|
|
20230616,181800,548619080,9330,9330,9330,9330,0
|
|
20230616,181700,548619080,9330,9330,9330,9330,0
|
|
20230616,181600,548619080,9330,9330,9330,9330,0
|
|
20230616,181500,548619080,9330,9330,9330,9330,0
|
|
20230616,181400,548619080,9330,9330,9330,9330,0
|
|
20230616,181300,548619080,9330,9330,9330,9330,0
|
|
20230616,181200,548619080,9330,9330,9330,9330,0
|
|
20230616,181100,548619080,9330,9330,9330,9330,0
|
|
20230616,181000,548619080,9330,9330,9330,9330,0
|
|
20230616,180900,548619080,9330,9330,9330,9330,0
|
|
20230616,180800,548619080,9330,9330,9330,9330,0
|
|
20230616,180700,548619080,9330,9330,9330,9330,0
|
|
20230616,180600,548619080,9330,9330,9330,9330,0
|
|
20230616,180500,548619080,9330,9330,9330,9330,0
|
|
20230616,180400,548619080,9330,9330,9330,9330,0
|
|
20230616,180300,548619080,9330,9330,9330,9330,0
|
|
20230616,180200,548619080,9330,9330,9330,9330,0
|
|
20230616,180100,548619080,9330,9330,9330,9330,0
|
|
20230616,180000,548619080,9330,9330,9330,9330,0
|
|
20230616,175900,548619080,9330,9330,9330,9330,0
|
|
20230616,175800,548619080,9330,9330,9330,9330,0
|
|
20230616,175700,548619080,9330,9330,9330,9330,0
|
|
20230616,175600,548619080,9330,9330,9330,9330,0
|
|
20230616,175500,548619080,9330,9330,9330,9330,0
|
|
20230616,175400,548619080,9330,9330,9330,9330,148
|
|
20230616,175300,548619080,9330,9330,9330,9330,0
|
|
20230616,175200,548619080,9330,9330,9330,9330,0
|
|
20230616,175100,548619080,9330,9330,9330,9330,0
|
|
20230616,175000,548619080,9330,9330,9330,9330,0
|
|
20230616,174900,548619080,9330,9330,9330,9330,0
|
|
20230616,174800,548619080,9330,9330,9330,9330,0
|
|
20230616,174700,548619080,9330,9330,9330,9330,0
|
|
20230616,174600,548619080,9330,9330,9330,9330,0
|
|
20230616,174500,548619080,9330,9330,9330,9330,0
|
|
20230616,174400,548619080,9330,9330,9330,9330,0
|
|
20230616,174300,548619080,9330,9330,9330,9330,0
|
|
20230616,174200,548619080,9330,9330,9330,9330,0
|
|
20230616,174100,548619080,9330,9330,9330,9330,0
|
|
20230616,174000,548619080,9330,9330,9330,9330,0
|
|
20230616,173900,548619080,9330,9330,9330,9330,0
|
|
20230616,173800,548619080,9330,9330,9330,9330,0
|
|
20230616,173700,548619080,9330,9330,9330,9330,0
|
|
20230616,173600,548619080,9330,9330,9330,9330,0
|
|
20230616,173500,548619080,9330,9330,9330,9330,0
|
|
20230616,173400,548619080,9330,9330,9330,9330,0
|
|
20230616,173300,548619080,9330,9330,9330,9330,0
|
|
20230616,173200,548619080,9330,9330,9330,9330,0
|
|
20230616,173100,548619080,9330,9330,9330,9330,0
|
|
20230616,173000,548619080,9330,9330,9330,9330,0
|
|
20230616,172900,548619080,9330,9330,9330,9330,0
|
|
20230616,172800,548619080,9330,9330,9330,9330,0
|
|
20230616,172700,548619080,9330,9330,9330,9330,0
|
|
20230616,172600,548619080,9330,9330,9330,9330,0
|
|
20230616,172500,548619080,9330,9330,9330,9330,0
|
|
20230616,172400,548619080,9330,9330,9330,9330,148
|
|
20230616,172300,548619080,9330,9330,9330,9330,0
|
|
20230616,172200,548619080,9330,9330,9330,9330,0
|
|
20230616,172100,548619080,9330,9330,9330,9330,0
|
|
20230616,172000,548619080,9330,9330,9330,9330,0
|
|
20230616,171900,548619080,9330,9330,9330,9330,0
|
|
20230616,171800,548619080,9330,9330,9330,9330,0
|
|
20230616,171700,548619080,9330,9330,9330,9330,0
|
|
20230616,171600,548619080,9330,9330,9330,9330,0
|
|
20230616,171500,548619080,9330,9330,9330,9330,0
|
|
20230616,171400,548619080,9330,9330,9330,9330,0
|
|
20230616,171300,548619080,9330,9330,9330,9330,0
|
|
20230616,171200,548619080,9330,9330,9330,9330,0
|
|
20230616,171100,548619080,9330,9330,9330,9330,0
|
|
20230616,171000,548619080,9330,9330,9330,9330,0
|
|
20230616,170900,548619080,9330,9330,9330,9330,0
|
|
20230616,170800,548619080,9330,9330,9330,9330,0
|
|
20230616,170700,548619080,9330,9330,9330,9330,0
|
|
20230616,170600,548619080,9330,9330,9330,9330,0
|
|
20230616,170500,548619080,9330,9330,9330,9330,0
|
|
20230616,170400,548619080,9330,9330,9330,9330,0
|
|
20230616,170300,548619080,9330,9330,9330,9330,0
|
|
20230616,170200,548619080,9330,9330,9330,9330,0
|
|
20230616,170100,548619080,9330,9330,9330,9330,0
|
|
20230616,170000,548619080,9330,9330,9330,9330,0
|
|
20230616,165900,548619080,9330,9330,9330,9330,0
|
|
20230616,165800,548619080,9330,9330,9330,9330,0
|
|
20230616,165700,548619080,9330,9330,9330,9330,0
|
|
20230616,165600,548619080,9330,9330,9330,9330,0
|
|
20230616,165500,548619080,9330,9330,9330,9330,0
|
|
20230616,165400,548619080,9330,9330,9330,9330,148
|
|
20230616,165300,548619080,9330,9330,9330,9330,0
|
|
20230616,165200,548619080,9330,9330,9330,9330,0
|
|
20230616,165100,548619080,9330,9330,9330,9330,0
|
|
20230616,165000,548619080,9330,9330,9330,9330,0
|
|
20230616,164900,548619080,9330,9330,9330,9330,0
|
|
20230616,164800,548619080,9330,9330,9330,9330,0
|
|
20230616,164700,548619080,9330,9330,9330,9330,0
|
|
20230616,164600,548619080,9330,9330,9330,9330,0
|
|
20230616,164500,548619080,9330,9330,9330,9330,0
|
|
20230616,164400,548619080,9330,9330,9330,9330,0
|
|
20230616,164300,548619080,9330,9330,9330,9330,0
|
|
20230616,164200,548619080,9330,9330,9330,9330,0
|
|
20230616,164100,548619080,9330,9330,9330,9330,0
|
|
20230616,164000,548619080,9330,9330,9330,9330,0
|
|
20230616,163900,548619080,9330,9330,9330,9330,0
|
|
20230616,163800,548619080,9330,9330,9330,9330,0
|
|
20230616,163700,548619080,9330,9330,9330,9330,0
|
|
20230616,163600,548619080,9330,9330,9330,9330,0
|
|
20230616,163500,548619080,9330,9330,9330,9330,0
|
|
20230616,163400,548619080,9330,9330,9330,9330,0
|
|
20230616,163300,548619080,9330,9330,9330,9330,0
|
|
20230616,163200,548619080,9330,9330,9330,9330,0
|
|
20230616,163100,548619080,9330,9330,9330,9330,0
|
|
20230616,163000,548619080,9330,9330,9330,9330,0
|
|
20230616,162900,548619080,9330,9330,9330,9330,0
|
|
20230616,162800,548619080,9330,9330,9330,9330,0
|
|
20230616,162700,548619080,9330,9330,9330,9330,0
|
|
20230616,162600,548619080,9330,9330,9330,9330,0
|
|
20230616,162500,548619080,9330,9330,9330,9330,0
|
|
20230616,162400,548619080,9330,9330,9330,9330,148
|
|
20230616,162300,548619080,9330,9330,9330,9330,0
|
|
20230616,162200,548619080,9330,9330,9330,9330,0
|
|
20230616,162100,548619080,9330,9330,9330,9330,0
|
|
20230616,162000,548619080,9330,9330,9330,9330,0
|
|
20230616,161900,548619080,9330,9330,9330,9330,0
|
|
20230616,161800,548619080,9330,9330,9330,9330,0
|
|
20230616,161700,548619080,9330,9330,9330,9330,0
|
|
20230616,161600,548619080,9330,9330,9330,9330,0
|
|
20230616,161500,548619080,9330,9330,9330,9330,0
|
|
20230616,161400,548619080,9330,9330,9330,9330,0
|
|
20230616,161300,548619080,9330,9330,9330,9330,0
|
|
20230616,161200,548619080,9330,9330,9330,9330,0
|
|
20230616,161100,548619080,9330,9330,9330,9330,0
|
|
20230616,161000,548619080,9330,9330,9330,9330,0
|
|
20230616,160900,548619080,9330,9330,9330,9330,0
|
|
20230616,160800,548619080,9330,9330,9330,9330,0
|
|
20230616,160700,548619080,9330,9330,9330,9330,0
|
|
20230616,160600,548619080,9330,9330,9330,9330,0
|
|
20230616,160500,548619080,9330,9330,9330,9330,0
|
|
20230616,160400,548619080,9330,9330,9330,9330,0
|
|
20230616,160300,548619080,9330,9330,9330,9330,0
|
|
20230616,160200,548619080,9330,9330,9330,9330,0
|
|
20230616,160100,548619080,9330,9330,9330,9330,0
|
|
20230616,160000,548619080,9330,9330,9330,9330,0
|
|
20230616,155900,548619080,9330,9330,9330,9330,0
|
|
20230616,155800,548619080,9330,9330,9330,9330,0
|
|
20230616,155700,548619080,9330,9330,9330,9330,0
|
|
20230616,155600,548619080,9330,9330,9330,9330,0
|
|
20230616,155500,548619080,9330,9330,9330,9330,0
|
|
20230616,155400,548619080,9330,9330,9330,9330,148
|
|
20230616,155300,548619080,9330,9330,9330,9330,0
|
|
20230616,155200,548619080,9330,9330,9330,9330,0
|
|
20230616,155100,548619080,9330,9330,9330,9330,0
|
|
20230616,155000,548619080,9330,9330,9330,9330,0
|
|
20230616,154900,548619080,9330,9330,9330,9330,0
|
|
20230616,154800,548619080,9330,9330,9330,9330,0
|
|
20230616,154700,548619080,9330,9330,9330,9330,0
|
|
20230616,154600,548619080,9330,9330,9330,9330,0
|
|
20230616,154500,548619080,9330,9330,9330,9330,0
|
|
20230616,154400,548619080,9330,9330,9330,9330,0
|
|
20230616,154300,548619080,9330,9330,9330,9330,0
|
|
20230616,154200,548619080,9330,9330,9330,9330,0
|
|
20230616,154100,548619080,9330,9330,9330,9330,0
|
|
20230616,154000,548619080,9330,9330,9330,9330,0
|
|
20230616,153900,548619080,9330,9330,9330,9330,0
|
|
20230616,153800,548619080,9330,9330,9330,9330,0
|
|
20230616,153700,548619080,9330,9330,9330,9330,0
|
|
20230616,153600,548619080,9330,9330,9330,9330,0
|
|
20230616,153500,548619080,9330,9330,9330,9330,0
|
|
20230616,153400,548619080,9330,9330,9330,9330,0
|
|
20230616,153300,548619080,9330,9330,9330,9330,0
|
|
20230616,153200,548619080,9330,9330,9330,9330,0
|
|
20230616,153100,548619080,9330,9330,9330,9330,0
|
|
20230616,153000,548619080,9330,9330,9330,9330,148
|
|
20230616,152900,547238240,9330,9330,9330,9330,0
|
|
20230616,152800,547238240,9330,9330,9330,9330,0
|
|
20230616,152700,547238240,9330,9330,9330,9330,0
|
|
20230616,152600,547238240,9330,9330,9330,9330,0
|
|
20230616,152500,547238240,9330,9330,9330,9330,0
|
|
20230616,152400,547238240,9330,9330,9330,9330,0
|
|
20230616,152300,547238240,9330,9330,9330,9330,0
|
|
20230616,152200,547238240,9330,9330,9330,9330,0
|
|
20230616,152100,547238240,9330,9330,9330,9330,0
|
|
20230616,152000,547238240,9330,9330,9330,9330,0
|
|
20230616,151900,547238240,9330,9310,9330,9310,43
|
|
20230616,151800,546837390,9320,9320,9320,9320,181
|
|
20230616,151700,545150470,9320,9320,9320,9320,0
|
|
20230616,151600,545150470,9320,9320,9320,9320,420
|
|
20230616,151500,541236070,9320,9320,9320,9320,0
|
|
20230616,151400,541236070,9320,9320,9320,9320,2
|
|
20230616,151300,541217430,9320,9320,9320,9320,0
|
|
20230616,151200,541217430,9320,9320,9320,9320,0
|
|
20230616,151100,541217430,9320,9320,9320,9320,0
|
|
20230616,151000,541217430,9320,9320,9320,9320,533
|
|
20230616,150900,536249870,9330,9330,9330,9330,0
|
|
20230616,150800,536249870,9330,9330,9330,9330,0
|
|
20230616,150700,536249870,9330,9330,9330,9330,0
|
|
20230616,150600,536249870,9330,9330,9330,9330,181
|
|
20230616,150500,534561140,9330,9330,9330,9330,20
|
|
20230616,150400,534374540,9340,9340,9340,9340,30
|
|
20230616,150300,534094340,9330,9330,9330,9330,0
|
|
20230616,150200,534094340,9330,9330,9330,9330,0
|
|
20230616,150100,534094340,9330,9330,9330,9330,0
|
|
20230616,150000,534094340,9330,9340,9340,9330,298
|
|
20230616,145900,531311130,9340,9340,9340,9340,36
|
|
20230616,145800,530974890,9330,9330,9330,9330,1
|
|
20230616,145700,530965560,9330,9330,9330,9330,22
|
|
20230616,145600,530760300,9330,9330,9330,9330,0
|
|
20230616,145500,530760300,9330,9330,9330,9330,0
|
|
20230616,145400,530760300,9330,9330,9330,9330,21
|
|
20230616,145300,530564370,9330,9330,9330,9330,42
|
|
20230616,145200,530172510,9330,9330,9330,9330,0
|
|
20230616,145100,530172510,9330,9330,9330,9330,22
|
|
20230616,145000,529967250,9320,9320,9320,9320,0
|
|
20230616,144900,529967250,9320,9320,9320,9320,0
|
|
20230616,144800,529967250,9320,9330,9330,9320,1522
|
|
20230616,144700,515781240,9330,9330,9330,9330,0
|
|
20230616,144600,515781240,9330,9330,9330,9330,0
|
|
20230616,144500,515781240,9330,9330,9330,9330,0
|
|
20230616,144400,515781240,9330,9330,9330,9330,22
|
|
20230616,144300,515575980,9340,9340,9340,9340,67
|
|
20230616,144200,514950200,9340,9340,9340,9340,0
|
|
20230616,144100,514950200,9340,9340,9340,9340,21
|
|
20230616,144000,514754060,9340,9340,9340,9340,0
|
|
20230616,143900,514754060,9340,9340,9340,9340,0
|
|
20230616,143800,514754060,9340,9340,9340,9340,0
|
|
20230616,143700,514754060,9340,9340,9340,9340,0
|
|
20230616,143600,514754060,9340,9340,9340,9340,1
|
|
20230616,143500,514744720,9360,9370,9370,9360,90
|
|
20230616,143400,513902310,9370,9330,9370,9330,4000
|
|
20230616,143300,476436420,9320,9310,9320,9300,498
|
|
20230616,143200,471799070,9310,9310,9310,9310,0
|
|
20230616,143100,471799070,9310,9310,9310,9310,22
|
|
20230616,143000,471594250,9310,9310,9310,9310,0
|
|
20230616,142900,471594250,9310,9310,9310,9310,0
|
|
20230616,142800,471594250,9310,9310,9310,9310,21
|
|
20230616,142700,471398740,9310,9310,9310,9310,0
|
|
20230616,142600,471398740,9310,9310,9310,9310,0
|
|
20230616,142500,471398740,9310,9310,9310,9310,16
|
|
20230616,142400,471249780,9310,9310,9310,9310,6
|
|
20230616,142300,471193920,9300,9300,9300,9300,0
|
|
20230616,142200,471193920,9300,9320,9320,9300,40
|
|
20230616,142100,470821520,9320,9320,9320,9310,34
|
|
20230616,142000,470504850,9290,9300,9300,9290,50
|
|
20230616,141900,470040050,9320,9320,9320,9320,2
|
|
20230616,141800,470021410,9290,9310,9320,9290,515
|
|
20230616,141700,465236150,9310,9310,9310,9310,0
|
|
20230616,141600,465236150,9310,9310,9310,9310,0
|
|
20230616,141500,465236150,9310,9310,9310,9310,22
|
|
20230616,141400,465031330,9300,9300,9300,9300,150
|
|
20230616,141300,463636330,9300,9300,9300,9300,0
|
|
20230616,141200,463636330,9300,9300,9300,9300,9
|
|
20230616,141100,463552630,9300,9300,9300,9300,429
|
|
20230616,141000,459562930,9290,9290,9290,9290,0
|
|
20230616,140900,459562930,9290,9330,9330,9290,900
|
|
20230616,140800,451188580,9330,9330,9330,9330,120
|
|
20230616,140700,450068980,9330,9330,9330,9330,0
|
|
20230616,140600,450068980,9330,9330,9330,9330,5
|
|
20230616,140500,450022330,9340,9340,9340,9340,21
|
|
20230616,140400,449826190,9340,9340,9340,9340,0
|
|
20230616,140300,449826190,9340,9340,9340,9340,0
|
|
20230616,140200,449826190,9340,9340,9340,9340,0
|
|
20230616,140100,449826190,9340,9350,9350,9340,30
|
|
20230616,140000,449545910,9340,9340,9340,9340,0
|
|
20230616,135900,449545910,9340,9340,9340,9340,24
|
|
20230616,135800,449321750,9330,9370,9370,9330,2411
|
|
20230616,135700,426786440,9370,9370,9370,9370,0
|
|
20230616,135600,426786440,9370,9370,9370,9370,0
|
|
20230616,135500,426786440,9370,9370,9370,9370,50
|
|
20230616,135400,426317940,9370,9370,9370,9370,256
|
|
20230616,135300,423919220,9360,9360,9360,9360,2
|
|
20230616,135200,423900500,9360,9360,9360,9360,0
|
|
20230616,135100,423900500,9360,9370,9370,9360,588
|
|
20230616,135000,418391150,9370,9370,9370,9370,51
|
|
20230616,134900,417913280,9370,9370,9370,9370,215
|
|
20230616,134800,415898730,9370,9370,9370,9370,22
|
|
20230616,134700,415692590,9370,9370,9370,9370,0
|
|
20230616,134600,415692590,9370,9360,9370,9360,34
|
|
20230616,134500,415374020,9380,9370,9380,9360,6
|
|
20230616,134400,415317810,9370,9370,9370,9370,21
|
|
20230616,134300,415121040,9370,9370,9370,9370,80
|
|
20230616,134200,414371440,9370,9370,9370,9370,0
|
|
20230616,134100,414371440,9370,9380,9380,9370,31
|
|
20230616,134000,414080870,9380,9380,9380,9380,5
|
|
20230616,133900,414033970,9380,9380,9380,9380,0
|
|
20230616,133800,414033970,9380,9380,9380,9380,101
|
|
20230616,133700,413086590,9380,9380,9380,9380,0
|
|
20230616,133600,413086590,9380,9380,9380,9380,4
|
|
20230616,133500,413049070,9380,9380,9380,9380,0
|
|
20230616,133400,413049070,9380,9380,9380,9380,668
|
|
20230616,133300,406783230,9380,9380,9380,9380,0
|
|
20230616,133200,406783230,9380,9380,9380,9380,101
|
|
20230616,133100,405835850,9380,9380,9380,9380,135
|
|
20230616,133000,404569550,9380,9380,9380,9380,10
|
|
20230616,132900,404475750,9380,9380,9380,9380,4
|
|
20230616,132800,404438230,9380,9380,9380,9380,121
|
|
20230616,132700,403303250,9390,9380,9390,9380,372
|
|
20230616,132600,399811170,9390,9400,9400,9390,378
|
|
20230616,132500,396261650,9400,9380,9400,9380,998
|
|
20230616,132400,386885690,9390,9380,9390,9380,1157
|
|
20230616,132300,376021470,9390,9390,9390,9390,23
|
|
20230616,132200,375805500,9390,9390,9390,9390,1142
|
|
20230616,132100,365082120,9390,9380,9390,9380,32
|
|
20230616,132000,364781850,9390,9390,9390,9390,105
|
|
20230616,131900,363795900,9390,9390,9390,9390,133
|
|
20230616,131800,362547030,9390,9400,9400,9390,358
|
|
20230616,131700,359182850,9390,9390,9390,9390,100
|
|
20230616,131600,358243850,9390,9390,9390,9390,1216
|
|
20230616,131500,346825610,9390,9380,9390,9370,1650
|
|
20230616,131400,331345690,9380,9380,9380,9380,0
|
|
20230616,131300,331345690,9380,9380,9380,9370,110
|
|
20230616,131200,330313900,9370,9370,9370,9370,0
|
|
20230616,131100,330313900,9370,9380,9380,9370,85
|
|
20230616,131000,329516820,9380,9380,9380,9380,3
|
|
20230616,130900,329488680,9380,9380,9380,9380,10
|
|
20230616,130800,329394880,9380,9380,9380,9380,71
|
|
20230616,130700,328728900,9380,9380,9380,9380,50
|
|
20230616,130600,328259900,9380,9380,9380,9380,363
|
|
20230616,130500,324854960,9380,9380,9380,9380,191
|
|
20230616,130400,323063380,9380,9380,9380,9380,87
|
|
20230616,130300,322247320,9380,9380,9380,9380,499
|
|
20230616,130200,317566700,9380,9370,9380,9370,39
|
|
20230616,130100,317201180,9370,9370,9370,9370,461
|
|
20230616,130000,312881610,9370,9360,9370,9360,97
|
|
20230616,125900,311972820,9360,9360,9360,9360,50
|
|
20230616,125800,311504820,9360,9360,9360,9360,21
|
|
20230616,125700,311308260,9370,9370,9370,9370,0
|
|
20230616,125600,311308260,9370,9350,9370,9350,50
|
|
20230616,125500,310839780,9360,9370,9370,9360,885
|
|
20230616,125400,302547550,9370,9370,9370,9370,55
|
|
20230616,125300,302032200,9370,9370,9370,9370,9
|
|
20230616,125200,301947870,9360,9350,9360,9350,2675
|
|
20230616,125100,276928990,9340,9340,9350,9340,1663
|
|
20230616,125000,261390900,9340,9330,9340,9330,140
|
|
20230616,124900,260084300,9330,9330,9330,9330,0
|
|
20230616,124800,260084300,9330,9330,9330,9330,22
|
|
20230616,124700,259879040,9340,9340,9340,9340,4
|
|
20230616,124600,259841680,9340,9340,9340,9340,4
|
|
20230616,124500,259804320,9340,9330,9340,9330,26
|
|
20230616,124400,259561690,9330,9330,9330,9330,0
|
|
20230616,124300,259561690,9330,9330,9330,9330,0
|
|
20230616,124200,259561690,9330,9330,9330,9330,0
|
|
20230616,124100,259561690,9330,9330,9330,9330,22
|
|
20230616,124000,259356430,9330,9330,9330,9330,12
|
|
20230616,123900,259244470,9330,9330,9330,9330,3
|
|
20230616,123800,259216480,9330,9320,9330,9320,128
|
|
20230616,123700,258022450,9330,9330,9330,9330,8
|
|
20230616,123600,257947810,9320,9320,9320,9320,0
|
|
20230616,123500,257947810,9320,9330,9330,9320,27
|
|
20230616,123400,257696120,9330,9330,9330,9330,0
|
|
20230616,123300,257696120,9330,9330,9330,9330,0
|
|
20230616,123200,257696120,9330,9330,9330,9330,50
|
|
20230616,123100,257229620,9320,9320,9320,9320,21
|
|
20230616,123000,257033900,9330,9330,9330,9330,0
|
|
20230616,122900,257033900,9330,9330,9330,9330,0
|
|
20230616,122800,257033900,9330,9320,9330,9320,203
|
|
20230616,122700,255140140,9320,9320,9320,9320,0
|
|
20230616,122600,255140140,9320,9320,9320,9320,9
|
|
20230616,122500,255056260,9320,9320,9320,9310,521
|
|
20230616,122400,250203450,9320,9320,9320,9320,0
|
|
20230616,122300,250203450,9320,9320,9320,9320,0
|
|
20230616,122200,250203450,9320,9320,9320,9320,0
|
|
20230616,122100,250203450,9320,9320,9320,9320,21
|
|
20230616,122000,250007730,9320,9320,9320,9320,0
|
|
20230616,121900,250007730,9320,9320,9320,9320,0
|
|
20230616,121800,250007730,9320,9320,9320,9320,22
|
|
20230616,121700,249802690,9330,9330,9330,9330,20
|
|
20230616,121600,249616090,9320,9320,9320,9320,0
|
|
20230616,121500,249616090,9320,9320,9330,9320,38
|
|
20230616,121400,249261860,9320,9320,9320,9320,471
|
|
20230616,121300,244872140,9330,9330,9330,9330,0
|
|
20230616,121200,244872140,9330,9330,9330,9330,22
|
|
20230616,121100,244666880,9330,9330,9330,9330,25
|
|
20230616,121000,244433630,9330,9330,9330,9330,25
|
|
20230616,120900,244200380,9330,9330,9330,9330,0
|
|
20230616,120800,244200380,9330,9330,9340,9330,72
|
|
20230616,120700,243528610,9330,9330,9330,9330,50
|
|
20230616,120600,243062110,9330,9330,9330,9330,0
|
|
20230616,120500,243062110,9330,9330,9330,9330,22
|
|
20230616,120400,242856850,9330,9330,9330,9330,0
|
|
20230616,120300,242856850,9330,9330,9330,9330,0
|
|
20230616,120200,242856850,9330,9330,9330,9330,61
|
|
20230616,120100,242287720,9330,9330,9330,9330,0
|
|
20230616,120000,242287720,9330,9330,9330,9330,100
|
|
20230616,115900,241354720,9330,9330,9330,9330,24
|
|
20230616,115800,241130800,9330,9340,9340,9330,34
|
|
20230616,115700,240813550,9330,9330,9340,9330,157
|
|
20230616,115600,239347720,9330,9330,9330,9330,8
|
|
20230616,115500,239273080,9330,9320,9330,9320,78
|
|
20230616,115400,238545560,9330,9330,9330,9330,108
|
|
20230616,115300,237537920,9320,9320,9320,9320,106
|
|
20230616,115200,236550000,9320,9320,9320,9320,129
|
|
20230616,115100,235347720,9320,9330,9330,9320,107
|
|
20230616,115000,234349480,9320,9330,9330,9320,238
|
|
20230616,114900,232129020,9330,9340,9340,9330,10
|
|
20230616,114800,232035680,9330,9330,9330,9330,32
|
|
20230616,114700,231737120,9330,9330,9330,9330,6
|
|
20230616,114600,231681140,9330,9330,9330,9330,9
|
|
20230616,114500,231597170,9330,9350,9350,9330,243
|
|
20230616,114400,229325690,9340,9340,9340,9340,11
|
|
20230616,114300,229222950,9340,9340,9340,9340,5
|
|
20230616,114200,229176250,9330,9330,9330,9330,31
|
|
20230616,114100,228887020,9340,9320,9340,9320,1285
|
|
20230616,114000,216891770,9310,9320,9320,9310,72
|
|
20230616,113900,216220820,9320,9320,9320,9310,140
|
|
20230616,113800,214917020,9320,9310,9320,9310,3544
|
|
20230616,113700,181892780,9300,9300,9300,9300,5
|
|
20230616,113600,181846280,9300,9300,9300,9300,8
|
|
20230616,113500,181771880,9290,9300,9300,9290,28
|
|
20230616,113400,181511540,9290,9290,9290,9290,7
|
|
20230616,113300,181446510,9290,9310,9310,9290,25
|
|
20230616,113200,181213900,9290,9300,9300,9290,30
|
|
20230616,113100,180934990,9290,9290,9290,9290,6
|
|
20230616,113000,180879250,9290,9290,9290,9290,7
|
|
20230616,112900,180814220,9290,9300,9310,9290,30
|
|
20230616,112800,180535280,9290,9290,9290,9290,9
|
|
20230616,112700,180451670,9290,9300,9300,9290,105
|
|
20230616,112600,179475220,9300,9310,9320,9300,653
|
|
20230616,112500,173393790,9300,9300,9310,9290,127
|
|
20230616,112400,172211960,9290,9300,9300,9290,107
|
|
20230616,112300,171216930,9290,9290,9290,9290,207
|
|
20230616,112200,169293900,9290,9300,9300,9290,46
|
|
20230616,112100,168866180,9290,9300,9300,9290,387
|
|
20230616,112000,165267150,9300,9300,9300,9300,134
|
|
20230616,111900,164020950,9290,9290,9290,9290,5
|
|
20230616,111800,163974500,9290,9290,9290,9290,7
|
|
20230616,111700,163909470,9290,9290,9290,9290,7
|
|
20230616,111600,163844440,9290,9290,9290,9290,9
|
|
20230616,111500,163760830,9290,9290,9290,9290,5
|
|
20230616,111400,163714380,9290,9290,9290,9290,30
|
|
20230616,111300,163435680,9290,9290,9290,9290,6
|
|
20230616,111200,163379940,9290,9300,9300,9290,131
|
|
20230616,111100,162161740,9290,9290,9290,9290,5
|
|
20230616,111000,162115290,9290,9300,9300,9290,109
|
|
20230616,110900,161101680,9300,9310,9310,9300,106
|
|
20230616,110800,160114870,9310,9310,9310,9310,845
|
|
20230616,110700,152247920,9300,9290,9300,9280,887
|
|
20230616,110600,144001710,9290,9290,9290,9290,9
|
|
20230616,110500,143918100,9300,9300,9300,9300,50
|
|
20230616,110400,143453100,9300,9300,9300,9300,9
|
|
20230616,110300,143369400,9300,9300,9300,9300,5
|
|
20230616,110200,143322900,9280,9290,9300,9280,351
|
|
20230616,110100,140061780,9290,9290,9290,9290,5
|
|
20230616,110000,140015330,9280,9290,9290,9280,100
|
|
20230616,105900,139086420,9290,9290,9290,9290,14
|
|
20230616,105800,138956360,9290,9300,9300,9290,66
|
|
20230616,105700,138342640,9290,9290,9290,9290,7
|
|
20230616,105600,138277610,9290,9290,9290,9290,6
|
|
20230616,105500,138221870,9300,9300,9320,9300,25
|
|
20230616,105400,137989340,9300,9290,9300,9290,39
|
|
20230616,105300,137626730,9290,9290,9290,9290,5
|
|
20230616,105200,137580280,9290,9280,9290,9280,18
|
|
20230616,105100,137413140,9280,9280,9280,9280,15
|
|
20230616,105000,137273940,9280,9300,9300,9280,602
|
|
20230616,104900,131678250,9290,9270,9290,9270,214
|
|
20230616,104800,129694340,9250,9230,9250,9230,276
|
|
20230616,104700,127143660,9210,9190,9220,9190,455
|
|
20230616,104600,122949900,9190,9190,9190,9170,346
|
|
20230616,104500,119771100,9190,9190,9190,9190,6
|
|
20230616,104400,119715960,9190,9210,9210,9190,139
|
|
20230616,104300,118437920,9200,9190,9200,9190,357
|
|
20230616,104200,115156580,9180,9180,9180,9180,7
|
|
20230616,104100,115092320,9180,9180,9180,9180,7
|
|
20230616,104000,115028060,9170,9170,9170,9170,9
|
|
20230616,103900,114945530,9170,9170,9170,9170,5
|
|
20230616,103800,114899680,9170,9180,9180,9170,1373
|
|
20230616,103700,102295620,9170,9180,9180,9170,21
|
|
20230616,103600,102102900,9180,9180,9180,9180,7
|
|
20230616,103500,102038640,9180,9180,9180,9180,7
|
|
20230616,103400,101974380,9170,9180,9180,9170,11
|
|
20230616,103300,101873480,9180,9210,9210,9180,4
|
|
20230616,103200,101836730,9180,9180,9180,9180,8
|
|
20230616,103100,101763290,9180,9180,9190,9180,97
|
|
20230616,103000,100872820,9170,9170,9170,9170,7
|
|
20230616,102900,100808630,9210,9190,9210,9190,16
|
|
20230616,102800,100661550,9190,9190,9190,9190,23
|
|
20230616,102700,100450180,9190,9190,9190,9190,6
|
|
20230616,102600,100395040,9190,9210,9210,9190,11
|
|
20230616,102500,100293930,9190,9190,9190,9190,405
|
|
20230616,102400,96571980,9190,9200,9200,9190,547
|
|
20230616,102300,91542100,9200,9200,9200,9200,357
|
|
20230616,102200,88257700,9200,9210,9210,9200,299
|
|
20230616,102100,85504000,9210,9210,9210,9210,5
|
|
20230616,102000,85457950,9200,9200,9200,9200,8
|
|
20230616,101900,85384350,9200,9200,9200,9200,6
|
|
20230616,101800,85329150,9220,9220,9220,9220,5
|
|
20230616,101700,85283050,9220,9220,9220,9220,11
|
|
20230616,101600,85181630,9220,9220,9220,9220,188
|
|
20230616,101500,83448270,9220,9220,9220,9220,5
|
|
20230616,101400,83402170,9220,9220,9220,9220,7
|
|
20230616,101300,83337630,9220,9220,9220,9220,12
|
|
20230616,101200,83226990,9220,9230,9230,9220,7
|
|
20230616,101100,83162420,9250,9230,9250,9230,144
|
|
20230616,101000,81833240,9230,9240,9240,9230,14
|
|
20230616,100900,81703970,9230,9230,9230,9230,6
|
|
20230616,100800,81648590,9230,9230,9230,9230,13
|
|
20230616,100700,81528600,9230,9230,9230,9230,5
|
|
20230616,100600,81482450,9250,9250,9250,9230,118
|
|
20230616,100500,80391130,9230,9230,9230,9230,5
|
|
20230616,100400,80344980,9230,9230,9230,9230,18
|
|
20230616,100300,80178840,9230,9230,9230,9230,6
|
|
20230616,100200,80123460,9250,9250,9250,9250,311
|
|
20230616,100100,77246710,9250,9260,9260,9250,7
|
|
20230616,100000,77181950,9250,9250,9250,9250,607
|
|
20230616,095900,71567200,9260,9250,9260,9250,9
|
|
20230616,095800,71483930,9250,9260,9260,9250,36
|
|
20230616,095700,71150650,9260,9250,9260,9250,17
|
|
20230616,095600,70993290,9260,9260,9260,9260,80
|
|
20230616,095500,70252490,9260,9260,9260,9260,6
|
|
20230616,095400,70196930,9260,9260,9260,9260,7
|
|
20230616,095300,70132110,9260,9260,9260,9260,7
|
|
20230616,095200,70067290,9250,9250,9250,9250,45
|
|
20230616,095100,69651040,9290,9300,9320,9250,3016
|
|
20230616,095000,41544800,9300,9250,9300,9250,69
|
|
20230616,094900,40903500,9250,9250,9250,9250,6
|
|
20230616,094800,40848000,9250,9250,9250,9250,9
|
|
20230616,094700,40764750,9250,9250,9250,9250,5
|
|
20230616,094600,40718500,9250,9250,9250,9250,9
|
|
20230616,094500,40635250,9250,9250,9250,9250,5
|
|
20230616,094400,40589000,9250,9270,9270,9250,162
|
|
20230616,094300,39089430,9280,9300,9300,9280,147
|
|
20230616,094200,37725070,9290,9290,9290,9290,21
|
|
20230616,094100,37529980,9300,9300,9300,9300,18
|
|
20230616,094000,37362580,9300,9300,9300,9300,12
|
|
20230616,093900,37250980,9300,9300,9300,9300,5
|
|
20230616,093800,37204480,9290,9290,9290,9290,0
|
|
20230616,093700,37204480,9290,9290,9290,9290,7
|
|
20230616,093600,37139450,9300,9300,9300,9300,139
|
|
20230616,093500,35846750,9300,9290,9300,9290,116
|
|
20230616,093400,34769000,9300,9300,9300,9300,50
|
|
20230616,093300,34304000,9310,9290,9310,9290,106
|
|
20230616,093200,33317260,9310,9310,9310,9310,1
|
|
20230616,093100,33307950,9310,9290,9310,9290,17
|
|
20230616,093000,33150000,9290,9290,9290,9290,1
|
|
20230616,092900,33140710,9290,9300,9300,9290,231
|
|
20230616,092800,30993500,9300,9300,9300,9300,0
|
|
20230616,092700,30993500,9300,9330,9330,9290,107
|
|
20230616,092600,29995420,9330,9290,9330,9290,300
|
|
20230616,092500,27202300,9280,9290,9290,9280,63
|
|
20230616,092400,26617630,9290,9290,9290,9290,0
|
|
20230616,092300,26617630,9290,9280,9290,9280,49
|
|
20230616,092200,26162630,9290,9300,9300,9290,121
|
|
20230616,092100,25038520,9300,9300,9300,9300,98
|
|
20230616,092000,24127120,9330,9300,9330,9300,13
|
|
20230616,091900,24006070,9330,9300,9330,9300,13
|
|
20230616,091800,23885070,9300,9290,9300,9290,73
|
|
20230616,091700,23206480,9270,9280,9280,9270,468
|
|
20230616,091600,18863490,9270,9270,9270,9270,9
|
|
20230616,091500,18780060,9270,9270,9270,9270,104
|
|
20230616,091400,17815980,9260,9280,9280,9260,18
|
|
20230616,091300,17649100,9280,9260,9280,9260,17
|
|
20230616,091200,17491440,9260,9280,9280,9260,220
|
|
20230616,091100,15450000,9260,9260,9260,9260,6
|
|
20230616,091000,15394440,9280,9260,9280,9250,98
|
|
20230616,090900,14485900,9280,9260,9280,9260,40
|
|
20230616,090800,14115140,9250,9260,9300,9250,51
|
|
20230616,090700,13641380,9250,9250,9250,9240,793
|
|
20230616,090600,6306490,9240,9240,9250,9230,21
|
|
20230616,090500,6112510,9230,9230,9230,9210,122
|
|
20230616,090400,4986570,9230,9220,9230,9200,150
|
|
20230616,090300,3604940,9220,9220,9220,9210,76
|
|
20230616,090200,2904580,9210,9200,9280,9200,16
|
|
20230616,090100,2757040,9190,9200,9200,9190,45
|
|
20230616,090000,2343390,9190,9190,9190,9180,255
|