640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193700,407950570,9320,9320,9320,9320,582
|
|
20230619,193600,407950570,9320,9320,9320,9320,0
|
|
20230619,193500,407950570,9320,9320,9320,9320,0
|
|
20230619,193400,407950570,9320,9320,9320,9320,0
|
|
20230619,193300,407950570,9320,9320,9320,9320,0
|
|
20230619,193200,407950570,9320,9320,9320,9320,0
|
|
20230619,193100,407950570,9320,9320,9320,9320,0
|
|
20230619,193000,407950570,9320,9320,9320,9320,0
|
|
20230619,192900,407950570,9320,9320,9320,9320,0
|
|
20230619,192800,407950570,9320,9320,9320,9320,0
|
|
20230619,192700,407950570,9320,9320,9320,9320,0
|
|
20230619,192600,407950570,9320,9320,9320,9320,0
|
|
20230619,192500,407950570,9320,9320,9320,9320,0
|
|
20230619,192400,407950570,9320,9320,9320,9320,0
|
|
20230619,192300,407950570,9320,9320,9320,9320,0
|
|
20230619,192200,407950570,9320,9320,9320,9320,0
|
|
20230619,192100,407950570,9320,9320,9320,9320,0
|
|
20230619,192000,407950570,9320,9320,9320,9320,0
|
|
20230619,191900,407950570,9320,9320,9320,9320,0
|
|
20230619,191800,407950570,9320,9320,9320,9320,0
|
|
20230619,191700,407950570,9320,9320,9320,9320,0
|
|
20230619,191600,407950570,9320,9320,9320,9320,0
|
|
20230619,191500,407950570,9320,9320,9320,9320,0
|
|
20230619,191400,407950570,9320,9320,9320,9320,0
|
|
20230619,191300,407950570,9320,9320,9320,9320,0
|
|
20230619,191200,407950570,9320,9320,9320,9320,0
|
|
20230619,191100,407950570,9320,9320,9320,9320,0
|
|
20230619,191000,407950570,9320,9320,9320,9320,0
|
|
20230619,190900,407950570,9320,9320,9320,9320,0
|
|
20230619,190800,407950570,9320,9320,9320,9320,0
|
|
20230619,190700,407950570,9320,9320,9320,9320,582
|
|
20230619,190600,407950570,9320,9320,9320,9320,0
|
|
20230619,190500,407950570,9320,9320,9320,9320,0
|
|
20230619,190400,407950570,9320,9320,9320,9320,0
|
|
20230619,190300,407950570,9320,9320,9320,9320,0
|
|
20230619,190200,407950570,9320,9320,9320,9320,0
|
|
20230619,190100,407950570,9320,9320,9320,9320,0
|
|
20230619,190000,407950570,9320,9320,9320,9320,0
|
|
20230619,185900,407950570,9320,9320,9320,9320,0
|
|
20230619,185800,407950570,9320,9320,9320,9320,0
|
|
20230619,185700,407950570,9320,9320,9320,9320,0
|
|
20230619,185600,407950570,9320,9320,9320,9320,0
|
|
20230619,185500,407950570,9320,9320,9320,9320,0
|
|
20230619,185400,407950570,9320,9320,9320,9320,0
|
|
20230619,185300,407950570,9320,9320,9320,9320,0
|
|
20230619,185200,407950570,9320,9320,9320,9320,0
|
|
20230619,185100,407950570,9320,9320,9320,9320,0
|
|
20230619,185000,407950570,9320,9320,9320,9320,0
|
|
20230619,184900,407950570,9320,9320,9320,9320,0
|
|
20230619,184800,407950570,9320,9320,9320,9320,0
|
|
20230619,184700,407950570,9320,9320,9320,9320,0
|
|
20230619,184600,407950570,9320,9320,9320,9320,0
|
|
20230619,184500,407950570,9320,9320,9320,9320,0
|
|
20230619,184400,407950570,9320,9320,9320,9320,0
|
|
20230619,184300,407950570,9320,9320,9320,9320,0
|
|
20230619,184200,407950570,9320,9320,9320,9320,0
|
|
20230619,184100,407950570,9320,9320,9320,9320,0
|
|
20230619,184000,407950570,9320,9320,9320,9320,0
|
|
20230619,183900,407950570,9320,9320,9320,9320,0
|
|
20230619,183800,407950570,9320,9320,9320,9320,0
|
|
20230619,183700,407950570,9320,9320,9320,9320,582
|
|
20230619,183600,407950570,9320,9320,9320,9320,0
|
|
20230619,183500,407950570,9320,9320,9320,9320,0
|
|
20230619,183400,407950570,9320,9320,9320,9320,0
|
|
20230619,183300,407950570,9320,9320,9320,9320,0
|
|
20230619,183200,407950570,9320,9320,9320,9320,0
|
|
20230619,183100,407950570,9320,9320,9320,9320,0
|
|
20230619,183000,407950570,9320,9320,9320,9320,0
|
|
20230619,182900,407950570,9320,9320,9320,9320,0
|
|
20230619,182800,407950570,9320,9320,9320,9320,0
|
|
20230619,182700,407950570,9320,9320,9320,9320,0
|
|
20230619,182600,407950570,9320,9320,9320,9320,0
|
|
20230619,182500,407950570,9320,9320,9320,9320,0
|
|
20230619,182400,407950570,9320,9320,9320,9320,0
|
|
20230619,182300,407950570,9320,9320,9320,9320,0
|
|
20230619,182200,407950570,9320,9320,9320,9320,0
|
|
20230619,182100,407950570,9320,9320,9320,9320,0
|
|
20230619,182000,407950570,9320,9320,9320,9320,0
|
|
20230619,181900,407950570,9320,9320,9320,9320,0
|
|
20230619,181800,407950570,9320,9320,9320,9320,0
|
|
20230619,181700,407950570,9320,9320,9320,9320,0
|
|
20230619,181600,407950570,9320,9320,9320,9320,0
|
|
20230619,181500,407950570,9320,9320,9320,9320,0
|
|
20230619,181400,407950570,9320,9320,9320,9320,0
|
|
20230619,181300,407950570,9320,9320,9320,9320,0
|
|
20230619,181200,407950570,9320,9320,9320,9320,0
|
|
20230619,181100,407950570,9320,9320,9320,9320,0
|
|
20230619,181000,407950570,9320,9320,9320,9320,0
|
|
20230619,180900,407950570,9320,9320,9320,9320,0
|
|
20230619,180800,407950570,9320,9320,9320,9320,0
|
|
20230619,180700,407950570,9320,9320,9320,9320,582
|
|
20230619,180600,407950570,9320,9320,9320,9320,0
|
|
20230619,180500,407950570,9320,9320,9320,9320,0
|
|
20230619,180400,407950570,9320,9320,9320,9320,0
|
|
20230619,180300,407950570,9320,9320,9320,9320,0
|
|
20230619,180200,407950570,9320,9320,9320,9320,0
|
|
20230619,180100,407950570,9320,9320,9320,9320,0
|
|
20230619,180000,407950570,9320,9320,9320,9320,0
|
|
20230619,175900,407950570,9320,9320,9320,9320,0
|
|
20230619,175800,407950570,9320,9320,9320,9320,0
|
|
20230619,175700,407950570,9320,9320,9320,9320,0
|
|
20230619,175600,407950570,9320,9320,9320,9320,0
|
|
20230619,175500,407950570,9320,9320,9320,9320,0
|
|
20230619,175400,407950570,9320,9320,9320,9320,0
|
|
20230619,175300,407950570,9320,9320,9320,9320,0
|
|
20230619,175200,407950570,9320,9320,9320,9320,0
|
|
20230619,175100,407950570,9320,9320,9320,9320,0
|
|
20230619,175000,407950570,9320,9320,9320,9320,0
|
|
20230619,174900,407950570,9320,9320,9320,9320,0
|
|
20230619,174800,407950570,9320,9320,9320,9320,0
|
|
20230619,174700,407950570,9320,9320,9320,9320,0
|
|
20230619,174600,407950570,9320,9320,9320,9320,0
|
|
20230619,174500,407950570,9320,9320,9320,9320,0
|
|
20230619,174400,407950570,9320,9320,9320,9320,0
|
|
20230619,174300,407950570,9320,9320,9320,9320,0
|
|
20230619,174200,407950570,9320,9320,9320,9320,0
|
|
20230619,174100,407950570,9320,9320,9320,9320,0
|
|
20230619,174000,407950570,9320,9320,9320,9320,0
|
|
20230619,173900,407950570,9320,9320,9320,9320,0
|
|
20230619,173800,407950570,9320,9320,9320,9320,0
|
|
20230619,173700,407950570,9320,9320,9320,9320,582
|
|
20230619,173600,407950570,9320,9320,9320,9320,0
|
|
20230619,173500,407950570,9320,9320,9320,9320,0
|
|
20230619,173400,407950570,9320,9320,9320,9320,0
|
|
20230619,173300,407950570,9320,9320,9320,9320,0
|
|
20230619,173200,407950570,9320,9320,9320,9320,0
|
|
20230619,173100,407950570,9320,9320,9320,9320,0
|
|
20230619,173000,407950570,9320,9320,9320,9320,0
|
|
20230619,172900,407950570,9320,9320,9320,9320,0
|
|
20230619,172800,407950570,9320,9320,9320,9320,0
|
|
20230619,172700,407950570,9320,9320,9320,9320,0
|
|
20230619,172600,407950570,9320,9320,9320,9320,0
|
|
20230619,172500,407950570,9320,9320,9320,9320,0
|
|
20230619,172400,407950570,9320,9320,9320,9320,0
|
|
20230619,172300,407950570,9320,9320,9320,9320,0
|
|
20230619,172200,407950570,9320,9320,9320,9320,0
|
|
20230619,172100,407950570,9320,9320,9320,9320,0
|
|
20230619,172000,407950570,9320,9320,9320,9320,0
|
|
20230619,171900,407950570,9320,9320,9320,9320,0
|
|
20230619,171800,407950570,9320,9320,9320,9320,0
|
|
20230619,171700,407950570,9320,9320,9320,9320,0
|
|
20230619,171600,407950570,9320,9320,9320,9320,0
|
|
20230619,171500,407950570,9320,9320,9320,9320,0
|
|
20230619,171400,407950570,9320,9320,9320,9320,0
|
|
20230619,171300,407950570,9320,9320,9320,9320,0
|
|
20230619,171200,407950570,9320,9320,9320,9320,0
|
|
20230619,171100,407950570,9320,9320,9320,9320,0
|
|
20230619,171000,407950570,9320,9320,9320,9320,0
|
|
20230619,170900,407950570,9320,9320,9320,9320,0
|
|
20230619,170800,407950570,9320,9320,9320,9320,0
|
|
20230619,170700,407950570,9320,9320,9320,9320,582
|
|
20230619,170600,407950570,9320,9320,9320,9320,0
|
|
20230619,170500,407950570,9320,9320,9320,9320,0
|
|
20230619,170400,407950570,9320,9320,9320,9320,0
|
|
20230619,170300,407950570,9320,9320,9320,9320,0
|
|
20230619,170200,407950570,9320,9320,9320,9320,0
|
|
20230619,170100,407950570,9320,9320,9320,9320,0
|
|
20230619,170000,407950570,9320,9320,9320,9320,0
|
|
20230619,165900,407950570,9320,9320,9320,9320,0
|
|
20230619,165800,407950570,9320,9320,9320,9320,0
|
|
20230619,165700,407950570,9320,9320,9320,9320,0
|
|
20230619,165600,407950570,9320,9320,9320,9320,0
|
|
20230619,165500,407950570,9320,9320,9320,9320,0
|
|
20230619,165400,407950570,9320,9320,9320,9320,0
|
|
20230619,165300,407950570,9320,9320,9320,9320,0
|
|
20230619,165200,407950570,9320,9320,9320,9320,0
|
|
20230619,165100,407950570,9320,9320,9320,9320,0
|
|
20230619,165000,407950570,9320,9320,9320,9320,0
|
|
20230619,164900,407950570,9320,9320,9320,9320,0
|
|
20230619,164800,407950570,9320,9320,9320,9320,0
|
|
20230619,164700,407950570,9320,9320,9320,9320,0
|
|
20230619,164600,407950570,9320,9320,9320,9320,0
|
|
20230619,164500,407950570,9320,9320,9320,9320,0
|
|
20230619,164400,407950570,9320,9320,9320,9320,0
|
|
20230619,164300,407950570,9320,9320,9320,9320,0
|
|
20230619,164200,407950570,9320,9320,9320,9320,0
|
|
20230619,164100,407950570,9320,9320,9320,9320,0
|
|
20230619,164000,407950570,9320,9320,9320,9320,0
|
|
20230619,163900,407950570,9320,9320,9320,9320,0
|
|
20230619,163800,407950570,9320,9320,9320,9320,0
|
|
20230619,163700,407950570,9320,9320,9320,9320,582
|
|
20230619,163600,407950570,9320,9320,9320,9320,0
|
|
20230619,163500,407950570,9320,9320,9320,9320,0
|
|
20230619,163400,407950570,9320,9320,9320,9320,0
|
|
20230619,163300,407950570,9320,9320,9320,9320,0
|
|
20230619,163200,407950570,9320,9320,9320,9320,0
|
|
20230619,163100,407950570,9320,9320,9320,9320,0
|
|
20230619,163000,407950570,9320,9320,9320,9320,0
|
|
20230619,162900,407950570,9320,9320,9320,9320,0
|
|
20230619,162800,407950570,9320,9320,9320,9320,0
|
|
20230619,162700,407950570,9320,9320,9320,9320,0
|
|
20230619,162600,407950570,9320,9320,9320,9320,0
|
|
20230619,162500,407950570,9320,9320,9320,9320,0
|
|
20230619,162400,407950570,9320,9320,9320,9320,0
|
|
20230619,162300,407950570,9320,9320,9320,9320,0
|
|
20230619,162200,407950570,9320,9320,9320,9320,0
|
|
20230619,162100,407950570,9320,9320,9320,9320,0
|
|
20230619,162000,407950570,9320,9320,9320,9320,0
|
|
20230619,161900,407950570,9320,9320,9320,9320,0
|
|
20230619,161800,407950570,9320,9320,9320,9320,0
|
|
20230619,161700,407950570,9320,9320,9320,9320,0
|
|
20230619,161600,407950570,9320,9320,9320,9320,0
|
|
20230619,161500,407950570,9320,9320,9320,9320,0
|
|
20230619,161400,407950570,9320,9320,9320,9320,0
|
|
20230619,161300,407950570,9320,9320,9320,9320,0
|
|
20230619,161200,407950570,9320,9320,9320,9320,0
|
|
20230619,161100,407950570,9320,9320,9320,9320,0
|
|
20230619,161000,407950570,9320,9320,9320,9320,0
|
|
20230619,160900,407950570,9320,9320,9320,9320,0
|
|
20230619,160800,407950570,9320,9320,9320,9320,0
|
|
20230619,160700,407950570,9320,9320,9320,9320,582
|
|
20230619,160600,407950570,9320,9320,9320,9320,0
|
|
20230619,160500,407950570,9320,9320,9320,9320,0
|
|
20230619,160400,407950570,9320,9320,9320,9320,0
|
|
20230619,160300,407950570,9320,9320,9320,9320,0
|
|
20230619,160200,407950570,9320,9320,9320,9320,0
|
|
20230619,160100,407950570,9320,9320,9320,9320,0
|
|
20230619,160000,407950570,9320,9320,9320,9320,0
|
|
20230619,155900,407950570,9320,9320,9320,9320,0
|
|
20230619,155800,407950570,9320,9320,9320,9320,0
|
|
20230619,155700,407950570,9320,9320,9320,9320,0
|
|
20230619,155600,407950570,9320,9320,9320,9320,0
|
|
20230619,155500,407950570,9320,9320,9320,9320,0
|
|
20230619,155400,407950570,9320,9320,9320,9320,0
|
|
20230619,155300,407950570,9320,9320,9320,9320,0
|
|
20230619,155200,407950570,9320,9320,9320,9320,0
|
|
20230619,155100,407950570,9320,9320,9320,9320,0
|
|
20230619,155000,407950570,9320,9320,9320,9320,0
|
|
20230619,154900,407950570,9320,9320,9320,9320,0
|
|
20230619,154800,407950570,9320,9320,9320,9320,0
|
|
20230619,154700,407950570,9320,9320,9320,9320,0
|
|
20230619,154600,407950570,9320,9320,9320,9320,0
|
|
20230619,154500,407950570,9320,9320,9320,9320,0
|
|
20230619,154400,407950570,9320,9320,9320,9320,0
|
|
20230619,154300,407950570,9320,9320,9320,9320,0
|
|
20230619,154200,407950570,9320,9320,9320,9320,0
|
|
20230619,154100,407950570,9320,9320,9320,9320,0
|
|
20230619,154000,407950570,9320,9320,9320,9320,0
|
|
20230619,153900,407950570,9320,9320,9320,9320,0
|
|
20230619,153800,407950570,9320,9320,9320,9320,0
|
|
20230619,153700,407950570,9320,9320,9320,9320,582
|
|
20230619,153600,407950570,9320,9320,9320,9320,0
|
|
20230619,153500,407950570,9320,9320,9320,9320,0
|
|
20230619,153400,407950570,9320,9320,9320,9320,0
|
|
20230619,153300,407950570,9320,9320,9320,9320,0
|
|
20230619,153200,407950570,9320,9320,9320,9320,0
|
|
20230619,153100,407950570,9320,9320,9320,9320,0
|
|
20230619,153000,407950570,9320,9320,9320,9320,582
|
|
20230619,152900,402526330,9330,9330,9330,9330,0
|
|
20230619,152800,402526330,9330,9330,9330,9330,0
|
|
20230619,152700,402526330,9330,9330,9330,9330,0
|
|
20230619,152600,402526330,9330,9330,9330,9330,0
|
|
20230619,152500,402526330,9330,9330,9330,9330,0
|
|
20230619,152400,402526330,9330,9330,9330,9330,0
|
|
20230619,152300,402526330,9330,9330,9330,9330,0
|
|
20230619,152200,402526330,9330,9330,9330,9330,0
|
|
20230619,152100,402526330,9330,9330,9330,9330,0
|
|
20230619,152000,402526330,9330,9330,9330,9330,0
|
|
20230619,151900,402526330,9330,9330,9330,9330,0
|
|
20230619,151800,402526330,9330,9330,9330,9330,0
|
|
20230619,151700,402526330,9330,9330,9330,9330,8
|
|
20230619,151600,402451690,9330,9330,9330,9330,6
|
|
20230619,151500,402395710,9330,9330,9330,9330,0
|
|
20230619,151400,402395710,9330,9330,9330,9320,1009
|
|
20230619,151300,392988380,9330,9320,9330,9320,981
|
|
20230619,151200,383838670,9320,9320,9320,9320,0
|
|
20230619,151100,383838670,9320,9310,9320,9310,50
|
|
20230619,151000,383373120,9320,9320,9320,9320,0
|
|
20230619,150900,383373120,9320,9320,9320,9320,5
|
|
20230619,150800,383326520,9320,9320,9320,9320,5
|
|
20230619,150700,383279920,9320,9310,9320,9310,22
|
|
20230619,150600,383075090,9320,9320,9320,9320,5
|
|
20230619,150500,383028490,9320,9320,9320,9320,0
|
|
20230619,150400,383028490,9320,9320,9320,9320,5
|
|
20230619,150300,382981890,9320,9320,9320,9320,113
|
|
20230619,150200,381928730,9310,9310,9310,9310,390
|
|
20230619,150100,378297830,9310,9310,9310,9310,5
|
|
20230619,150000,378251280,9310,9310,9310,9310,5
|
|
20230619,145900,378204730,9300,9300,9300,9300,82
|
|
20230619,145800,377442130,9310,9310,9310,9310,5
|
|
20230619,145700,377395580,9310,9310,9310,9310,0
|
|
20230619,145600,377395580,9310,9310,9310,9310,6
|
|
20230619,145500,377339720,9310,9310,9310,9310,5
|
|
20230619,145400,377293170,9310,9310,9310,9310,5
|
|
20230619,145300,377246620,9310,9310,9310,9310,273
|
|
20230619,145200,374704990,9310,9310,9310,9310,0
|
|
20230619,145100,374704990,9310,9310,9310,9310,5
|
|
20230619,145000,374658440,9310,9310,9310,9310,5
|
|
20230619,144900,374611890,9310,9310,9310,9310,0
|
|
20230619,144800,374611890,9310,9310,9310,9310,5
|
|
20230619,144700,374565340,9290,9290,9290,9290,115
|
|
20230619,144600,373496990,9290,9290,9290,9290,16
|
|
20230619,144500,373348350,9280,9280,9280,9280,595
|
|
20230619,144400,367826750,9280,9280,9280,9280,0
|
|
20230619,144300,367826750,9280,9260,9280,9250,145
|
|
20230619,144200,366485170,9280,9280,9280,9280,0
|
|
20230619,144100,366485170,9280,9280,9280,9280,5
|
|
20230619,144000,366438770,9280,9280,9280,9280,5
|
|
20230619,143900,366392370,9260,9260,9260,9260,0
|
|
20230619,143800,366392370,9260,9280,9280,9260,66
|
|
20230619,143700,365781030,9280,9280,9280,9280,5
|
|
20230619,143600,365734630,9280,9280,9280,9280,0
|
|
20230619,143500,365734630,9280,9280,9280,9280,5
|
|
20230619,143400,365688230,9280,9280,9280,9280,0
|
|
20230619,143300,365688230,9280,9280,9280,9280,5
|
|
20230619,143200,365641830,9280,9280,9280,9280,5
|
|
20230619,143100,365595430,9280,9280,9280,9280,0
|
|
20230619,143000,365595430,9280,9280,9280,9280,6
|
|
20230619,142900,365539750,9280,9280,9280,9280,0
|
|
20230619,142800,365539750,9280,9280,9280,9280,6
|
|
20230619,142700,365484070,9260,9280,9280,9260,101
|
|
20230619,142600,364548710,9280,9280,9280,9280,0
|
|
20230619,142500,364548710,9280,9280,9280,9280,5
|
|
20230619,142400,364502310,9280,9280,9280,9280,0
|
|
20230619,142300,364502310,9280,9280,9280,9280,5
|
|
20230619,142200,364455910,9280,9280,9280,9280,5
|
|
20230619,142100,364409510,9270,9270,9270,9270,52
|
|
20230619,142000,363927470,9280,9280,9280,9280,5
|
|
20230619,141900,363881070,9280,9280,9280,9280,1
|
|
20230619,141800,363871790,9280,9280,9280,9280,5
|
|
20230619,141700,363825390,9280,9280,9280,9280,5
|
|
20230619,141600,363778990,9280,9280,9280,9280,0
|
|
20230619,141500,363778990,9280,9280,9280,9280,5
|
|
20230619,141400,363732590,9280,9280,9280,9280,5
|
|
20230619,141300,363686190,9280,9280,9280,9280,0
|
|
20230619,141200,363686190,9280,9280,9280,9280,9
|
|
20230619,141100,363602670,9280,9280,9280,9280,1
|
|
20230619,141000,363593390,9280,9280,9280,9280,5
|
|
20230619,140900,363546990,9280,9280,9280,9280,5
|
|
20230619,140800,363500590,9270,9270,9270,9270,0
|
|
20230619,140700,363500590,9270,9270,9270,9270,1
|
|
20230619,140600,363491320,9260,9260,9260,9260,7
|
|
20230619,140500,363426500,9260,9260,9270,9260,514
|
|
20230619,140400,358666810,9270,9280,9280,9270,152
|
|
20230619,140300,357257720,9280,9280,9280,9280,1
|
|
20230619,140200,357248440,9280,9280,9280,9280,5
|
|
20230619,140100,357202040,9280,9280,9280,9280,0
|
|
20230619,140000,357202040,9280,9280,9280,9280,5
|
|
20230619,135900,357155640,9280,9280,9280,9280,5
|
|
20230619,135800,357109240,9280,9280,9280,9280,0
|
|
20230619,135700,357109240,9280,9280,9280,9280,6
|
|
20230619,135600,357053560,9280,9280,9280,9280,0
|
|
20230619,135500,357053560,9280,9280,9280,9280,7
|
|
20230619,135400,356988600,9270,9270,9270,9270,9
|
|
20230619,135300,356905170,9270,9270,9270,9270,0
|
|
20230619,135200,356905170,9270,9270,9270,9270,6
|
|
20230619,135100,356849550,9260,9260,9260,9260,3
|
|
20230619,135000,356821770,9270,9260,9270,9260,81
|
|
20230619,134900,356070980,9280,9280,9280,9280,5
|
|
20230619,134800,356024580,9250,9270,9270,9250,221
|
|
20230619,134700,353979110,9280,9280,9280,9280,5
|
|
20230619,134600,353932710,9280,9280,9280,9280,5
|
|
20230619,134500,353886310,9280,9280,9280,9280,0
|
|
20230619,134400,353886310,9280,9280,9280,9280,5
|
|
20230619,134300,353839910,9270,9290,9290,9270,21
|
|
20230619,134200,353644840,9290,9290,9290,9290,6
|
|
20230619,134100,353589100,9290,9290,9290,9290,5
|
|
20230619,134000,353542650,9290,9290,9290,9290,0
|
|
20230619,133900,353542650,9290,9290,9290,9290,5
|
|
20230619,133800,353496200,9290,9290,9290,9290,1
|
|
20230619,133700,353486910,9290,9290,9290,9290,5
|
|
20230619,133600,353440460,9290,9290,9290,9290,5
|
|
20230619,133500,353394010,9290,9290,9290,9290,1
|
|
20230619,133400,353384720,9290,9290,9290,9290,5
|
|
20230619,133300,353338270,9290,9290,9290,9290,0
|
|
20230619,133200,353338270,9290,9290,9290,9290,5
|
|
20230619,133100,353291820,9260,9290,9290,9260,8
|
|
20230619,133000,353217580,9290,9290,9290,9290,0
|
|
20230619,132900,353217580,9290,9290,9290,9290,6
|
|
20230619,132800,353161840,9290,9290,9290,9290,0
|
|
20230619,132700,353161840,9290,9290,9290,9290,5
|
|
20230619,132600,353115390,9290,9260,9290,9260,18
|
|
20230619,132500,352948560,9290,9290,9290,9290,0
|
|
20230619,132400,352948560,9290,9290,9290,9290,5
|
|
20230619,132300,352902110,9290,9290,9290,9290,5
|
|
20230619,132200,352855660,9250,9280,9280,9250,5077
|
|
20230619,132100,305822770,9290,9290,9290,9290,13
|
|
20230619,132000,305702000,9290,9290,9290,9290,1
|
|
20230619,131900,305692710,9300,9300,9300,9300,6
|
|
20230619,131800,305636910,9300,9300,9300,9300,5
|
|
20230619,131700,305590410,9300,9300,9300,9300,0
|
|
20230619,131600,305590410,9300,9310,9320,9300,304
|
|
20230619,131500,302763100,9320,9320,9320,9320,0
|
|
20230619,131400,302763100,9320,9320,9320,9320,5
|
|
20230619,131300,302716500,9320,9320,9320,9320,5
|
|
20230619,131200,302669900,9320,9320,9320,9320,0
|
|
20230619,131100,302669900,9320,9320,9320,9320,5
|
|
20230619,131000,302623300,9320,9320,9320,9320,0
|
|
20230619,130900,302623300,9320,9320,9320,9320,5
|
|
20230619,130800,302576700,9320,9320,9320,9320,5
|
|
20230619,130700,302530100,9330,9330,9330,9330,0
|
|
20230619,130600,302530100,9330,9320,9330,9320,7
|
|
20230619,130500,302464810,9330,9330,9330,9330,0
|
|
20230619,130400,302464810,9330,9330,9330,9330,5
|
|
20230619,130300,302418160,9330,9330,9330,9330,5
|
|
20230619,130200,302371510,9320,9330,9330,9320,19
|
|
20230619,130100,302194260,9330,9330,9330,9330,5
|
|
20230619,130000,302147610,9320,9330,9330,9320,115
|
|
20230619,125900,301075760,9330,9330,9330,9330,30
|
|
20230619,125800,300795860,9330,9330,9330,9330,5
|
|
20230619,125700,300749210,9330,9330,9330,9330,0
|
|
20230619,125600,300749210,9330,9330,9330,9330,5
|
|
20230619,125500,300702560,9330,9330,9330,9330,7
|
|
20230619,125400,300637250,9330,9330,9330,9330,0
|
|
20230619,125300,300637250,9330,9330,9330,9330,5
|
|
20230619,125200,300590600,9330,9330,9330,9330,0
|
|
20230619,125100,300590600,9330,9330,9330,9330,5
|
|
20230619,125000,300543950,9320,9310,9320,9310,898
|
|
20230619,124900,292177980,9310,9310,9310,9310,0
|
|
20230619,124800,292177980,9310,9310,9310,9310,5
|
|
20230619,124700,292131430,9300,9300,9300,9300,1205
|
|
20230619,124600,280924930,9300,9300,9300,9300,5
|
|
20230619,124500,280878430,9290,9290,9290,9290,1
|
|
20230619,124400,280869140,9290,9290,9290,9290,30
|
|
20230619,124300,280590440,9290,9290,9290,9290,105
|
|
20230619,124200,279614990,9290,9290,9290,9290,1
|
|
20230619,124100,279605700,9290,9290,9290,9290,5
|
|
20230619,124000,279559250,9290,9290,9290,9290,5
|
|
20230619,123900,279512800,9290,9290,9290,9290,0
|
|
20230619,123800,279512800,9290,9290,9290,9290,6
|
|
20230619,123700,279457060,9290,9290,9290,9290,0
|
|
20230619,123600,279457060,9290,9290,9290,9290,5
|
|
20230619,123500,279410610,9290,9290,9290,9280,7
|
|
20230619,123400,279345590,9290,9290,9290,9290,0
|
|
20230619,123300,279345590,9290,9290,9290,9290,16
|
|
20230619,123200,279196950,9290,9290,9290,9290,5
|
|
20230619,123100,279150500,9290,9290,9290,9290,0
|
|
20230619,123000,279150500,9290,9290,9290,9290,6
|
|
20230619,122900,279094760,9290,9290,9290,9290,0
|
|
20230619,122800,279094760,9290,9290,9290,9290,5
|
|
20230619,122700,279048310,9290,9290,9290,9290,5
|
|
20230619,122600,279001860,9290,9290,9290,9290,0
|
|
20230619,122500,279001860,9290,9290,9290,9290,72
|
|
20230619,122400,278332980,9290,9290,9290,9290,0
|
|
20230619,122300,278332980,9290,9290,9290,9290,5
|
|
20230619,122200,278286530,9290,9290,9290,9290,6
|
|
20230619,122100,278230790,9290,9290,9290,9290,0
|
|
20230619,122000,278230790,9290,9290,9290,9290,5
|
|
20230619,121900,278184340,9280,9290,9290,9280,5
|
|
20230619,121800,278137930,9290,9290,9290,9290,5
|
|
20230619,121700,278091480,9290,9290,9290,9290,5
|
|
20230619,121600,278045030,9290,9290,9290,9290,0
|
|
20230619,121500,278045030,9290,9290,9290,9290,5
|
|
20230619,121400,277998580,9290,9290,9290,9290,0
|
|
20230619,121300,277998580,9290,9290,9290,9290,6
|
|
20230619,121200,277942840,9290,9290,9290,9290,5
|
|
20230619,121100,277896390,9280,9280,9280,9280,32
|
|
20230619,121000,277599430,9290,9290,9290,9290,872
|
|
20230619,120900,269498550,9290,9310,9310,9290,12
|
|
20230619,120800,269386950,9290,9290,9290,9290,0
|
|
20230619,120700,269386950,9290,9290,9290,9290,153
|
|
20230619,120600,267965580,9290,9290,9290,9290,0
|
|
20230619,120500,267965580,9290,9280,9290,9280,55
|
|
20230619,120400,267455130,9290,9290,9290,9290,5
|
|
20230619,120300,267408680,9270,9300,9300,9270,52
|
|
20230619,120200,266925140,9280,9270,9300,9270,11
|
|
20230619,120100,266822980,9270,9270,9270,9270,8
|
|
20230619,120000,266748820,9270,9270,9270,9270,6
|
|
20230619,115900,266693200,9270,9300,9300,9260,3784
|
|
20230619,115800,231589180,9300,9300,9300,9300,0
|
|
20230619,115700,231589180,9300,9300,9300,9300,5
|
|
20230619,115600,231542680,9300,9300,9300,9300,0
|
|
20230619,115500,231542680,9300,9290,9300,9290,7
|
|
20230619,115400,231477590,9300,9300,9300,9300,6
|
|
20230619,115300,231421790,9300,9300,9300,9300,0
|
|
20230619,115200,231421790,9300,9300,9300,9300,5
|
|
20230619,115100,231375290,9290,9290,9290,9290,1025
|
|
20230619,115000,221853040,9300,9300,9300,9300,5
|
|
20230619,114900,221806540,9300,9300,9300,9300,5
|
|
20230619,114800,221760040,9300,9300,9300,9300,0
|
|
20230619,114700,221760040,9300,9300,9300,9300,5
|
|
20230619,114600,221713540,9300,9320,9320,9300,17
|
|
20230619,114500,221555330,9320,9320,9320,9320,0
|
|
20230619,114400,221555330,9320,9320,9320,9320,305
|
|
20230619,114300,218712730,9310,9310,9310,9310,501
|
|
20230619,114200,214048420,9310,9310,9310,9310,5
|
|
20230619,114100,214001870,9310,9310,9310,9310,5
|
|
20230619,114000,213955320,9310,9310,9310,9310,0
|
|
20230619,113900,213955320,9310,9310,9310,9310,5
|
|
20230619,113800,213908770,9300,9300,9300,9300,1004
|
|
20230619,113700,204571570,9300,9300,9300,9300,5
|
|
20230619,113600,204525070,9300,9300,9300,9300,5
|
|
20230619,113500,204478570,9300,9280,9300,9280,500
|
|
20230619,113400,199837000,9280,9280,9280,9280,5
|
|
20230619,113300,199790600,9280,9270,9280,9270,21
|
|
20230619,113200,199595920,9290,9290,9290,9290,5
|
|
20230619,113100,199549470,9290,9290,9290,9290,5
|
|
20230619,113000,199503020,9270,9270,9270,9270,6
|
|
20230619,112900,199447400,9290,9290,9290,9290,5
|
|
20230619,112800,199400950,9290,9290,9290,9290,0
|
|
20230619,112700,199400950,9290,9270,9290,9270,20
|
|
20230619,112600,199215450,9270,9290,9290,9270,26
|
|
20230619,112500,198974330,9290,9290,9290,9290,0
|
|
20230619,112400,198974330,9290,9270,9290,9270,6
|
|
20230619,112300,198918610,9270,9290,9290,9270,8
|
|
20230619,112200,198844330,9270,9280,9290,9270,11
|
|
20230619,112100,198742190,9290,9290,9290,9290,5
|
|
20230619,112000,198695740,9290,9290,9290,9290,0
|
|
20230619,111900,198695740,9290,9280,9290,9280,505
|
|
20230619,111800,194009290,9280,9280,9280,9280,5
|
|
20230619,111700,193962890,9280,9280,9280,9280,9
|
|
20230619,111600,193879370,9280,9280,9280,9280,5
|
|
20230619,111500,193832970,9260,9260,9260,9260,1
|
|
20230619,111400,193823710,9270,9270,9270,9260,972
|
|
20230619,111300,184817340,9270,9290,9290,9270,110
|
|
20230619,111200,183796530,9290,9290,9290,9290,0
|
|
20230619,111100,183796530,9290,9290,9290,9290,5
|
|
20230619,111000,183750080,9270,9280,9280,9270,110
|
|
20230619,110900,182730370,9280,9280,9280,9280,8
|
|
20230619,110800,182656130,9280,9280,9280,9280,5
|
|
20230619,110700,182609730,9280,9280,9280,9280,10
|
|
20230619,110600,182516930,9280,9280,9280,9280,5
|
|
20230619,110500,182470530,9270,9270,9270,9270,95
|
|
20230619,110400,181589880,9280,9280,9280,9280,5
|
|
20230619,110300,181543480,9290,9290,9290,9290,5
|
|
20230619,110200,181497030,9290,9290,9290,9290,0
|
|
20230619,110100,181497030,9290,9290,9290,9290,5
|
|
20230619,110000,181450580,9290,9290,9290,9290,1
|
|
20230619,105900,181441290,9290,9290,9290,9290,5
|
|
20230619,105800,181394840,9280,9290,9290,9280,13
|
|
20230619,105700,181274150,9280,9280,9280,9280,0
|
|
20230619,105600,181274150,9280,9290,9290,9280,446
|
|
20230619,105500,177135220,9290,9290,9290,9290,7
|
|
20230619,105400,177070190,9290,9290,9290,9290,65
|
|
20230619,105300,176466340,9290,9290,9290,9290,7
|
|
20230619,105200,176401310,9300,9300,9300,9300,1
|
|
20230619,105100,176392010,9300,9290,9300,9290,8
|
|
20230619,105000,176317640,9290,9290,9290,9290,1
|
|
20230619,104900,176308350,9290,9290,9290,9290,0
|
|
20230619,104800,176308350,9290,9290,9290,9290,5
|
|
20230619,104700,176261900,9290,9290,9290,9290,0
|
|
20230619,104600,176261900,9290,9290,9290,9290,5
|
|
20230619,104500,176215450,9290,9290,9290,9290,5
|
|
20230619,104400,176169000,9290,9290,9290,9290,0
|
|
20230619,104300,176169000,9290,9290,9290,9290,5
|
|
20230619,104200,176122550,9280,9300,9300,9280,518
|
|
20230619,104100,171310330,9310,9320,9320,9310,99
|
|
20230619,104000,170388590,9310,9310,9310,9310,10
|
|
20230619,103900,170295490,9310,9310,9310,9310,0
|
|
20230619,103800,170295490,9310,9310,9310,9310,5
|
|
20230619,103700,170248940,9310,9310,9310,9310,0
|
|
20230619,103600,170248940,9310,9310,9310,9310,6
|
|
20230619,103500,170193080,9310,9310,9310,9310,5
|
|
20230619,103400,170146530,9310,9310,9310,9310,70
|
|
20230619,103300,169494830,9310,9310,9310,9310,5
|
|
20230619,103200,169448280,9310,9310,9310,9310,5
|
|
20230619,103100,169401730,9300,9300,9300,9300,0
|
|
20230619,103000,169401730,9300,9320,9350,9300,971
|
|
20230619,102900,160362580,9360,9360,9360,9360,0
|
|
20230619,102800,160362580,9360,9360,9360,9360,5
|
|
20230619,102700,160315780,9360,9360,9360,9360,66
|
|
20230619,102600,159698020,9360,9360,9360,9360,0
|
|
20230619,102500,159698020,9360,9360,9360,9360,5
|
|
20230619,102400,159651220,9360,9360,9360,9360,0
|
|
20230619,102300,159651220,9360,9360,9360,9360,5
|
|
20230619,102200,159604420,9360,9360,9360,9360,5
|
|
20230619,102100,159557620,9360,9360,9360,9360,0
|
|
20230619,102000,159557620,9360,9330,9360,9330,8
|
|
20230619,101900,159482830,9360,9360,9360,9360,0
|
|
20230619,101800,159482830,9360,9360,9360,9360,5
|
|
20230619,101700,159436030,9330,9330,9330,9330,2
|
|
20230619,101600,159417370,9320,9320,9320,9320,0
|
|
20230619,101500,159417370,9320,9310,9320,9310,359
|
|
20230619,101400,156071990,9310,9310,9310,9310,20
|
|
20230619,101300,155885790,9320,9320,9320,9320,5
|
|
20230619,101200,155839190,9320,9320,9320,9320,6
|
|
20230619,101100,155783270,9320,9320,9320,9320,0
|
|
20230619,101000,155783270,9320,9320,9320,9320,5
|
|
20230619,100900,155736670,9320,9320,9320,9320,15
|
|
20230619,100800,155596870,9320,9320,9320,9320,10
|
|
20230619,100700,155503670,9320,9320,9320,9320,5
|
|
20230619,100600,155457070,9320,9320,9320,9320,0
|
|
20230619,100500,155457070,9320,9320,9320,9320,5
|
|
20230619,100400,155410470,9320,9320,9320,9320,5
|
|
20230619,100300,155363870,9310,9310,9310,9310,0
|
|
20230619,100200,155363870,9310,9320,9320,9310,124
|
|
20230619,100100,154209380,9320,9320,9320,9320,0
|
|
20230619,100000,154209380,9320,9310,9320,9310,25
|
|
20230619,095900,153976580,9320,9320,9320,9320,6
|
|
20230619,095800,153920660,9320,9320,9320,9320,0
|
|
20230619,095700,153920660,9320,9320,9320,9320,5
|
|
20230619,095600,153874060,9320,9320,9320,9320,492
|
|
20230619,095500,149288620,9320,9310,9320,9310,538
|
|
20230619,095400,144276740,9290,9290,9290,9290,5
|
|
20230619,095300,144230290,9300,9300,9300,9300,0
|
|
20230619,095200,144230290,9300,9300,9300,9300,17
|
|
20230619,095100,144072190,9290,9290,9290,9290,90
|
|
20230619,095000,143236090,9290,9270,9290,9270,49
|
|
20230619,094900,142781780,9270,9270,9290,9270,150
|
|
20230619,094800,141391160,9270,9270,9270,9270,189
|
|
20230619,094700,139639130,9270,9270,9300,9270,95
|
|
20230619,094600,138758330,9270,9280,9280,9270,100
|
|
20230619,094500,137830850,9300,9280,9300,9280,95
|
|
20230619,094400,136949150,9280,9270,9300,9270,114
|
|
20230619,094300,135891770,9280,9280,9280,9280,40
|
|
20230619,094200,135520570,9280,9270,9300,9270,86
|
|
20230619,094100,134722900,9270,9310,9310,9270,94
|
|
20230619,094000,133851020,9280,9280,9280,9280,90
|
|
20230619,093900,133015820,9310,9290,9310,9280,138
|
|
20230619,093800,131734750,9290,9290,9290,9290,76
|
|
20230619,093700,131028710,9290,9290,9290,9290,160
|
|
20230619,093600,129542310,9300,9300,9320,9300,1492
|
|
20230619,093500,115666610,9300,9300,9300,9300,89
|
|
20230619,093400,114838910,9300,9310,9320,9300,829
|
|
20230619,093300,107121720,9310,9310,9320,9310,625
|
|
20230619,093200,101297610,9350,9320,9350,9310,95
|
|
20230619,093100,100412730,9330,9320,9360,9320,594
|
|
20230619,093000,94871450,9320,9330,9330,9320,90
|
|
20230619,092900,94032390,9360,9340,9360,9320,321
|
|
20230619,092800,91037440,9340,9370,9370,9340,189
|
|
20230619,092700,89269160,9360,9320,9360,9320,95
|
|
20230619,092600,88383110,9320,9340,9340,9310,795
|
|
20230619,092500,80971630,9340,9340,9340,9340,75
|
|
20230619,092400,80271130,9340,9340,9380,9340,94
|
|
20230619,092300,79392970,9340,9350,9350,9340,90
|
|
20230619,092200,78552350,9370,9360,9370,9350,449
|
|
20230619,092100,74351660,9380,9410,9410,9360,454
|
|
20230619,092000,70091870,9420,9430,9430,9420,133
|
|
20230619,091900,68838670,9430,9450,9450,9430,128
|
|
20230619,091800,67630050,9440,9440,9440,9440,8
|
|
20230619,091700,67554530,9420,9440,9440,9420,49
|
|
20230619,091600,67092250,9440,9430,9440,9430,106
|
|
20230619,091500,66092610,9440,9430,9440,9420,116
|
|
20230619,091400,64997880,9440,9400,9440,9400,1374
|
|
20230619,091300,52052010,9400,9360,9400,9360,1841
|
|
20230619,091200,34754640,9350,9320,9350,9320,84
|
|
20230619,091100,33971550,9320,9310,9320,9310,15
|
|
20230619,091000,33831850,9300,9320,9320,9300,152
|
|
20230619,090900,32417950,9320,9310,9320,9300,120
|
|
20230619,090800,31301430,9320,9320,9320,9320,357
|
|
20230619,090700,27974190,9320,9320,9320,9320,0
|
|
20230619,090600,27974190,9320,9320,9320,9320,8
|
|
20230619,090500,27899630,9320,9320,9320,9320,717
|
|
20230619,090400,21217190,9330,9340,9340,9330,139
|
|
20230619,090300,19919560,9340,9350,9350,9340,634
|
|
20230619,090200,13997610,9340,9340,9400,9340,1334
|
|
20230619,090100,1474710,9380,9330,9380,9330,116
|
|
20230619,090000,391870,9340,9330,9340,9330,42
|