670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200700,490434930,9870,9870,9870,9870,206
|
|
20230615,200600,490434930,9870,9870,9870,9870,0
|
|
20230615,200500,490434930,9870,9870,9870,9870,0
|
|
20230615,200400,490434930,9870,9870,9870,9870,0
|
|
20230615,200300,490434930,9870,9870,9870,9870,0
|
|
20230615,200200,490434930,9870,9870,9870,9870,0
|
|
20230615,200100,490434930,9870,9870,9870,9870,0
|
|
20230615,200000,490434930,9870,9870,9870,9870,0
|
|
20230615,195900,490434930,9870,9870,9870,9870,0
|
|
20230615,195800,490434930,9870,9870,9870,9870,0
|
|
20230615,195700,490434930,9870,9870,9870,9870,0
|
|
20230615,195600,490434930,9870,9870,9870,9870,0
|
|
20230615,195500,490434930,9870,9870,9870,9870,0
|
|
20230615,195400,490434930,9870,9870,9870,9870,0
|
|
20230615,195300,490434930,9870,9870,9870,9870,0
|
|
20230615,195200,490434930,9870,9870,9870,9870,0
|
|
20230615,195100,490434930,9870,9870,9870,9870,0
|
|
20230615,195000,490434930,9870,9870,9870,9870,0
|
|
20230615,194900,490434930,9870,9870,9870,9870,0
|
|
20230615,194800,490434930,9870,9870,9870,9870,0
|
|
20230615,194700,490434930,9870,9870,9870,9870,0
|
|
20230615,194600,490434930,9870,9870,9870,9870,0
|
|
20230615,194500,490434930,9870,9870,9870,9870,0
|
|
20230615,194400,490434930,9870,9870,9870,9870,0
|
|
20230615,194300,490434930,9870,9870,9870,9870,0
|
|
20230615,194200,490434930,9870,9870,9870,9870,0
|
|
20230615,194100,490434930,9870,9870,9870,9870,0
|
|
20230615,194000,490434930,9870,9870,9870,9870,0
|
|
20230615,193900,490434930,9870,9870,9870,9870,0
|
|
20230615,193800,490434930,9870,9870,9870,9870,0
|
|
20230615,193700,490434930,9870,9870,9870,9870,206
|
|
20230615,193600,490434930,9870,9870,9870,9870,0
|
|
20230615,193500,490434930,9870,9870,9870,9870,0
|
|
20230615,193400,490434930,9870,9870,9870,9870,0
|
|
20230615,193300,490434930,9870,9870,9870,9870,0
|
|
20230615,193200,490434930,9870,9870,9870,9870,0
|
|
20230615,193100,490434930,9870,9870,9870,9870,0
|
|
20230615,193000,490434930,9870,9870,9870,9870,0
|
|
20230615,192900,490434930,9870,9870,9870,9870,0
|
|
20230615,192800,490434930,9870,9870,9870,9870,0
|
|
20230615,192700,490434930,9870,9870,9870,9870,0
|
|
20230615,192600,490434930,9870,9870,9870,9870,0
|
|
20230615,192500,490434930,9870,9870,9870,9870,0
|
|
20230615,192400,490434930,9870,9870,9870,9870,0
|
|
20230615,192300,490434930,9870,9870,9870,9870,0
|
|
20230615,192200,490434930,9870,9870,9870,9870,0
|
|
20230615,192100,490434930,9870,9870,9870,9870,0
|
|
20230615,192000,490434930,9870,9870,9870,9870,0
|
|
20230615,191900,490434930,9870,9870,9870,9870,0
|
|
20230615,191800,490434930,9870,9870,9870,9870,0
|
|
20230615,191700,490434930,9870,9870,9870,9870,0
|
|
20230615,191600,490434930,9870,9870,9870,9870,0
|
|
20230615,191500,490434930,9870,9870,9870,9870,0
|
|
20230615,191400,490434930,9870,9870,9870,9870,0
|
|
20230615,191300,490434930,9870,9870,9870,9870,0
|
|
20230615,191200,490434930,9870,9870,9870,9870,0
|
|
20230615,191100,490434930,9870,9870,9870,9870,0
|
|
20230615,191000,490434930,9870,9870,9870,9870,0
|
|
20230615,190900,490434930,9870,9870,9870,9870,0
|
|
20230615,190800,490434930,9870,9870,9870,9870,0
|
|
20230615,190700,490434930,9870,9870,9870,9870,206
|
|
20230615,190600,490434930,9870,9870,9870,9870,0
|
|
20230615,190500,490434930,9870,9870,9870,9870,0
|
|
20230615,190400,490434930,9870,9870,9870,9870,0
|
|
20230615,190300,490434930,9870,9870,9870,9870,0
|
|
20230615,190200,490434930,9870,9870,9870,9870,0
|
|
20230615,190100,490434930,9870,9870,9870,9870,0
|
|
20230615,190000,490434930,9870,9870,9870,9870,0
|
|
20230615,185900,490434930,9870,9870,9870,9870,0
|
|
20230615,185800,490434930,9870,9870,9870,9870,0
|
|
20230615,185700,490434930,9870,9870,9870,9870,0
|
|
20230615,185600,490434930,9870,9870,9870,9870,0
|
|
20230615,185500,490434930,9870,9870,9870,9870,0
|
|
20230615,185400,490434930,9870,9870,9870,9870,0
|
|
20230615,185300,490434930,9870,9870,9870,9870,0
|
|
20230615,185200,490434930,9870,9870,9870,9870,0
|
|
20230615,185100,490434930,9870,9870,9870,9870,0
|
|
20230615,185000,490434930,9870,9870,9870,9870,0
|
|
20230615,184900,490434930,9870,9870,9870,9870,0
|
|
20230615,184800,490434930,9870,9870,9870,9870,0
|
|
20230615,184700,490434930,9870,9870,9870,9870,0
|
|
20230615,184600,490434930,9870,9870,9870,9870,0
|
|
20230615,184500,490434930,9870,9870,9870,9870,0
|
|
20230615,184400,490434930,9870,9870,9870,9870,0
|
|
20230615,184300,490434930,9870,9870,9870,9870,0
|
|
20230615,184200,490434930,9870,9870,9870,9870,0
|
|
20230615,184100,490434930,9870,9870,9870,9870,0
|
|
20230615,184000,490434930,9870,9870,9870,9870,0
|
|
20230615,183900,490434930,9870,9870,9870,9870,0
|
|
20230615,183800,490434930,9870,9870,9870,9870,0
|
|
20230615,183700,490434930,9870,9870,9870,9870,206
|
|
20230615,183600,490434930,9870,9870,9870,9870,0
|
|
20230615,183500,490434930,9870,9870,9870,9870,0
|
|
20230615,183400,490434930,9870,9870,9870,9870,0
|
|
20230615,183300,490434930,9870,9870,9870,9870,0
|
|
20230615,183200,490434930,9870,9870,9870,9870,0
|
|
20230615,183100,490434930,9870,9870,9870,9870,0
|
|
20230615,183000,490434930,9870,9870,9870,9870,0
|
|
20230615,182900,490434930,9870,9870,9870,9870,0
|
|
20230615,182800,490434930,9870,9870,9870,9870,0
|
|
20230615,182700,490434930,9870,9870,9870,9870,0
|
|
20230615,182600,490434930,9870,9870,9870,9870,0
|
|
20230615,182500,490434930,9870,9870,9870,9870,0
|
|
20230615,182400,490434930,9870,9870,9870,9870,0
|
|
20230615,182300,490434930,9870,9870,9870,9870,0
|
|
20230615,182200,490434930,9870,9870,9870,9870,0
|
|
20230615,182100,490434930,9870,9870,9870,9870,0
|
|
20230615,182000,490434930,9870,9870,9870,9870,0
|
|
20230615,181900,490434930,9870,9870,9870,9870,0
|
|
20230615,181800,490434930,9870,9870,9870,9870,0
|
|
20230615,181700,490434930,9870,9870,9870,9870,0
|
|
20230615,181600,490434930,9870,9870,9870,9870,0
|
|
20230615,181500,490434930,9870,9870,9870,9870,0
|
|
20230615,181400,490434930,9870,9870,9870,9870,0
|
|
20230615,181300,490434930,9870,9870,9870,9870,0
|
|
20230615,181200,490434930,9870,9870,9870,9870,0
|
|
20230615,181100,490434930,9870,9870,9870,9870,0
|
|
20230615,181000,490434930,9870,9870,9870,9870,0
|
|
20230615,180900,490434930,9870,9870,9870,9870,0
|
|
20230615,180800,490434930,9870,9870,9870,9870,0
|
|
20230615,180700,490434930,9870,9870,9870,9870,206
|
|
20230615,180600,490434930,9870,9870,9870,9870,0
|
|
20230615,180500,490434930,9870,9870,9870,9870,0
|
|
20230615,180400,490434930,9870,9870,9870,9870,0
|
|
20230615,180300,490434930,9870,9870,9870,9870,0
|
|
20230615,180200,490434930,9870,9870,9870,9870,0
|
|
20230615,180100,490434930,9870,9870,9870,9870,0
|
|
20230615,180000,490434930,9870,9870,9870,9870,0
|
|
20230615,175900,490434930,9870,9870,9870,9870,0
|
|
20230615,175800,490434930,9870,9870,9870,9870,0
|
|
20230615,175700,490434930,9870,9870,9870,9870,0
|
|
20230615,175600,490434930,9870,9870,9870,9870,0
|
|
20230615,175500,490434930,9870,9870,9870,9870,0
|
|
20230615,175400,490434930,9870,9870,9870,9870,0
|
|
20230615,175300,490434930,9870,9870,9870,9870,0
|
|
20230615,175200,490434930,9870,9870,9870,9870,0
|
|
20230615,175100,490434930,9870,9870,9870,9870,0
|
|
20230615,175000,490434930,9870,9870,9870,9870,0
|
|
20230615,174900,490434930,9870,9870,9870,9870,0
|
|
20230615,174800,490434930,9870,9870,9870,9870,0
|
|
20230615,174700,490434930,9870,9870,9870,9870,0
|
|
20230615,174600,490434930,9870,9870,9870,9870,0
|
|
20230615,174500,490434930,9870,9870,9870,9870,0
|
|
20230615,174400,490434930,9870,9870,9870,9870,0
|
|
20230615,174300,490434930,9870,9870,9870,9870,0
|
|
20230615,174200,490434930,9870,9870,9870,9870,0
|
|
20230615,174100,490434930,9870,9870,9870,9870,0
|
|
20230615,174000,490434930,9870,9870,9870,9870,0
|
|
20230615,173900,490434930,9870,9870,9870,9870,0
|
|
20230615,173800,490434930,9870,9870,9870,9870,0
|
|
20230615,173700,490434930,9870,9870,9870,9870,206
|
|
20230615,173600,490434930,9870,9870,9870,9870,0
|
|
20230615,173500,490434930,9870,9870,9870,9870,0
|
|
20230615,173400,490434930,9870,9870,9870,9870,0
|
|
20230615,173300,490434930,9870,9870,9870,9870,0
|
|
20230615,173200,490434930,9870,9870,9870,9870,0
|
|
20230615,173100,490434930,9870,9870,9870,9870,0
|
|
20230615,173000,490434930,9870,9870,9870,9870,0
|
|
20230615,172900,490434930,9870,9870,9870,9870,0
|
|
20230615,172800,490434930,9870,9870,9870,9870,0
|
|
20230615,172700,490434930,9870,9870,9870,9870,0
|
|
20230615,172600,490434930,9870,9870,9870,9870,0
|
|
20230615,172500,490434930,9870,9870,9870,9870,0
|
|
20230615,172400,490434930,9870,9870,9870,9870,0
|
|
20230615,172300,490434930,9870,9870,9870,9870,0
|
|
20230615,172200,490434930,9870,9870,9870,9870,0
|
|
20230615,172100,490434930,9870,9870,9870,9870,0
|
|
20230615,172000,490434930,9870,9870,9870,9870,0
|
|
20230615,171900,490434930,9870,9870,9870,9870,0
|
|
20230615,171800,490434930,9870,9870,9870,9870,0
|
|
20230615,171700,490434930,9870,9870,9870,9870,0
|
|
20230615,171600,490434930,9870,9870,9870,9870,0
|
|
20230615,171500,490434930,9870,9870,9870,9870,0
|
|
20230615,171400,490434930,9870,9870,9870,9870,0
|
|
20230615,171300,490434930,9870,9870,9870,9870,0
|
|
20230615,171200,490434930,9870,9870,9870,9870,0
|
|
20230615,171100,490434930,9870,9870,9870,9870,0
|
|
20230615,171000,490434930,9870,9870,9870,9870,0
|
|
20230615,170900,490434930,9870,9870,9870,9870,0
|
|
20230615,170800,490434930,9870,9870,9870,9870,0
|
|
20230615,170700,490434930,9870,9870,9870,9870,206
|
|
20230615,170600,490434930,9870,9870,9870,9870,0
|
|
20230615,170500,490434930,9870,9870,9870,9870,0
|
|
20230615,170400,490434930,9870,9870,9870,9870,0
|
|
20230615,170300,490434930,9870,9870,9870,9870,0
|
|
20230615,170200,490434930,9870,9870,9870,9870,0
|
|
20230615,170100,490434930,9870,9870,9870,9870,0
|
|
20230615,170000,490434930,9870,9870,9870,9870,0
|
|
20230615,165900,490434930,9870,9870,9870,9870,0
|
|
20230615,165800,490434930,9870,9870,9870,9870,0
|
|
20230615,165700,490434930,9870,9870,9870,9870,0
|
|
20230615,165600,490434930,9870,9870,9870,9870,0
|
|
20230615,165500,490434930,9870,9870,9870,9870,0
|
|
20230615,165400,490434930,9870,9870,9870,9870,0
|
|
20230615,165300,490434930,9870,9870,9870,9870,0
|
|
20230615,165200,490434930,9870,9870,9870,9870,0
|
|
20230615,165100,490434930,9870,9870,9870,9870,0
|
|
20230615,165000,490434930,9870,9870,9870,9870,0
|
|
20230615,164900,490434930,9870,9870,9870,9870,0
|
|
20230615,164800,490434930,9870,9870,9870,9870,0
|
|
20230615,164700,490434930,9870,9870,9870,9870,0
|
|
20230615,164600,490434930,9870,9870,9870,9870,0
|
|
20230615,164500,490434930,9870,9870,9870,9870,0
|
|
20230615,164400,490434930,9870,9870,9870,9870,0
|
|
20230615,164300,490434930,9870,9870,9870,9870,0
|
|
20230615,164200,490434930,9870,9870,9870,9870,0
|
|
20230615,164100,490434930,9870,9870,9870,9870,0
|
|
20230615,164000,490434930,9870,9870,9870,9870,0
|
|
20230615,163900,490434930,9870,9870,9870,9870,0
|
|
20230615,163800,490434930,9870,9870,9870,9870,0
|
|
20230615,163700,490434930,9870,9870,9870,9870,206
|
|
20230615,163600,490434930,9870,9870,9870,9870,0
|
|
20230615,163500,490434930,9870,9870,9870,9870,0
|
|
20230615,163400,490434930,9870,9870,9870,9870,0
|
|
20230615,163300,490434930,9870,9870,9870,9870,0
|
|
20230615,163200,490434930,9870,9870,9870,9870,0
|
|
20230615,163100,490434930,9870,9870,9870,9870,0
|
|
20230615,163000,490434930,9870,9870,9870,9870,0
|
|
20230615,162900,490434930,9870,9870,9870,9870,0
|
|
20230615,162800,490434930,9870,9870,9870,9870,0
|
|
20230615,162700,490434930,9870,9870,9870,9870,0
|
|
20230615,162600,490434930,9870,9870,9870,9870,0
|
|
20230615,162500,490434930,9870,9870,9870,9870,0
|
|
20230615,162400,490434930,9870,9870,9870,9870,0
|
|
20230615,162300,490434930,9870,9870,9870,9870,0
|
|
20230615,162200,490434930,9870,9870,9870,9870,0
|
|
20230615,162100,490434930,9870,9870,9870,9870,0
|
|
20230615,162000,490434930,9870,9870,9870,9870,0
|
|
20230615,161900,490434930,9870,9870,9870,9870,0
|
|
20230615,161800,490434930,9870,9870,9870,9870,0
|
|
20230615,161700,490434930,9870,9870,9870,9870,0
|
|
20230615,161600,490434930,9870,9870,9870,9870,0
|
|
20230615,161500,490434930,9870,9870,9870,9870,0
|
|
20230615,161400,490434930,9870,9870,9870,9870,0
|
|
20230615,161300,490434930,9870,9870,9870,9870,0
|
|
20230615,161200,490434930,9870,9870,9870,9870,0
|
|
20230615,161100,490434930,9870,9870,9870,9870,0
|
|
20230615,161000,490434930,9870,9870,9870,9870,0
|
|
20230615,160900,490434930,9870,9870,9870,9870,0
|
|
20230615,160800,490434930,9870,9870,9870,9870,0
|
|
20230615,160700,490434930,9870,9870,9870,9870,206
|
|
20230615,160600,490434930,9870,9870,9870,9870,0
|
|
20230615,160500,490434930,9870,9870,9870,9870,0
|
|
20230615,160400,490434930,9870,9870,9870,9870,0
|
|
20230615,160300,490434930,9870,9870,9870,9870,0
|
|
20230615,160200,490434930,9870,9870,9870,9870,0
|
|
20230615,160100,490434930,9870,9870,9870,9870,0
|
|
20230615,160000,490434930,9870,9870,9870,9870,0
|
|
20230615,155900,490434930,9870,9870,9870,9870,0
|
|
20230615,155800,490434930,9870,9870,9870,9870,0
|
|
20230615,155700,490434930,9870,9870,9870,9870,0
|
|
20230615,155600,490434930,9870,9870,9870,9870,0
|
|
20230615,155500,490434930,9870,9870,9870,9870,0
|
|
20230615,155400,490434930,9870,9870,9870,9870,0
|
|
20230615,155300,490434930,9870,9870,9870,9870,0
|
|
20230615,155200,490434930,9870,9870,9870,9870,0
|
|
20230615,155100,490434930,9870,9870,9870,9870,0
|
|
20230615,155000,490434930,9870,9870,9870,9870,0
|
|
20230615,154900,490434930,9870,9870,9870,9870,0
|
|
20230615,154800,490434930,9870,9870,9870,9870,0
|
|
20230615,154700,490434930,9870,9870,9870,9870,0
|
|
20230615,154600,490434930,9870,9870,9870,9870,0
|
|
20230615,154500,490434930,9870,9870,9870,9870,0
|
|
20230615,154400,490434930,9870,9870,9870,9870,0
|
|
20230615,154300,490434930,9870,9870,9870,9870,0
|
|
20230615,154200,490434930,9870,9870,9870,9870,0
|
|
20230615,154100,490434930,9870,9870,9870,9870,0
|
|
20230615,154000,490434930,9870,9870,9870,9870,0
|
|
20230615,153900,490434930,9870,9870,9870,9870,0
|
|
20230615,153800,490434930,9870,9870,9870,9870,0
|
|
20230615,153700,490434930,9870,9870,9870,9870,206
|
|
20230615,153600,490434930,9870,9870,9870,9870,0
|
|
20230615,153500,490434930,9870,9870,9870,9870,0
|
|
20230615,153400,490434930,9870,9870,9870,9870,0
|
|
20230615,153300,490434930,9870,9870,9870,9870,0
|
|
20230615,153200,490434930,9870,9870,9870,9870,0
|
|
20230615,153100,490434930,9870,9870,9870,9870,0
|
|
20230615,153000,490434930,9870,9870,9870,9870,206
|
|
20230615,152900,488401710,9840,9840,9840,9840,0
|
|
20230615,152800,488401710,9840,9840,9840,9840,0
|
|
20230615,152700,488401710,9840,9840,9840,9840,0
|
|
20230615,152600,488401710,9840,9840,9840,9840,0
|
|
20230615,152500,488401710,9840,9840,9840,9840,0
|
|
20230615,152400,488401710,9840,9840,9840,9840,0
|
|
20230615,152300,488401710,9840,9840,9840,9840,0
|
|
20230615,152200,488401710,9840,9840,9840,9840,0
|
|
20230615,152100,488401710,9840,9840,9840,9840,0
|
|
20230615,152000,488401710,9840,9840,9840,9840,0
|
|
20230615,151900,488401710,9840,9870,9870,9840,1273
|
|
20230615,151800,475872160,9870,9870,9880,9870,135
|
|
20230615,151700,474539630,9860,9860,9860,9860,35
|
|
20230615,151600,474194530,9860,9860,9860,9860,241
|
|
20230615,151500,471818270,9860,9860,9860,9860,13
|
|
20230615,151400,471690090,9860,9860,9860,9860,32
|
|
20230615,151300,471374570,9860,9860,9860,9860,2
|
|
20230615,151200,471354850,9860,9850,9860,9850,111
|
|
20230615,151100,470260420,9860,9860,9860,9850,15
|
|
20230615,151000,470112620,9860,9850,9860,9850,58
|
|
20230615,150900,469541310,9850,9860,9860,9850,153
|
|
20230615,150800,468034240,9860,9860,9860,9860,20
|
|
20230615,150700,467837040,9860,9860,9860,9860,908
|
|
20230615,150600,458884160,9860,9850,9860,9850,116
|
|
20230615,150500,457741530,9850,9860,9860,9850,124
|
|
20230615,150400,456520120,9860,9860,9860,9860,2
|
|
20230615,150300,456500400,9860,9860,9860,9860,16
|
|
20230615,150200,456342640,9860,9860,9860,9860,106
|
|
20230615,150100,455297480,9860,9860,9860,9860,2
|
|
20230615,150000,455277760,9860,9850,9860,9850,302
|
|
20230615,145900,452303040,9850,9850,9850,9850,33
|
|
20230615,145800,451977990,9840,9840,9840,9840,462
|
|
20230615,145700,447431910,9850,9850,9850,9850,8
|
|
20230615,145600,447353110,9850,9850,9850,9850,523
|
|
20230615,145500,442201560,9850,9850,9850,9850,0
|
|
20230615,145400,442201560,9850,9840,9850,9840,553
|
|
20230615,145300,436760030,9850,9850,9850,9840,2453
|
|
20230615,145200,412622460,9840,9840,9840,9840,131
|
|
20230615,145100,411333420,9850,9840,9850,9840,843
|
|
20230615,145000,403031300,9850,9850,9850,9850,300
|
|
20230615,144900,400076300,9850,9840,9850,9840,9
|
|
20230615,144800,399987670,9840,9850,9850,9840,1037
|
|
20230615,144700,389783320,9850,9850,9850,9850,5
|
|
20230615,144600,389734070,9840,9850,9850,9840,46
|
|
20230615,144500,389281300,9840,9840,9840,9840,10
|
|
20230615,144400,389182900,9850,9850,9850,9850,0
|
|
20230615,144300,389182900,9850,9850,9850,9850,1
|
|
20230615,144200,389173050,9850,9850,9850,9850,1
|
|
20230615,144100,389163200,9840,9840,9850,9840,20
|
|
20230615,144000,388966390,9840,9850,9850,9840,14
|
|
20230615,143900,388828580,9850,9850,9850,9850,0
|
|
20230615,143800,388828580,9850,9850,9850,9850,10
|
|
20230615,143700,388730080,9850,9840,9850,9840,278
|
|
20230615,143600,385994540,9840,9840,9850,9840,464
|
|
20230615,143500,381428770,9840,9840,9840,9840,823
|
|
20230615,143400,373330450,9840,9820,9840,9800,669
|
|
20230615,143300,366756950,9810,9790,9810,9790,284
|
|
20230615,143200,363971780,9800,9800,9800,9800,13
|
|
20230615,143100,363844380,9800,9800,9800,9800,14
|
|
20230615,143000,363707180,9800,9790,9800,9790,11
|
|
20230615,142900,363599480,9790,9790,9790,9790,24
|
|
20230615,142800,363364520,9790,9790,9790,9790,0
|
|
20230615,142700,363364520,9790,9790,9790,9790,45
|
|
20230615,142600,362923970,9800,9800,9800,9800,14
|
|
20230615,142500,362786770,9800,9790,9800,9790,19
|
|
20230615,142400,362600750,9790,9790,9790,9790,13
|
|
20230615,142300,362473480,9780,9780,9780,9780,0
|
|
20230615,142200,362473480,9780,9780,9780,9780,0
|
|
20230615,142100,362473480,9780,9780,9780,9780,1
|
|
20230615,142000,362463700,9780,9780,9780,9780,2
|
|
20230615,141900,362444140,9790,9790,9790,9790,0
|
|
20230615,141800,362444140,9790,9780,9790,9780,18
|
|
20230615,141700,362268090,9780,9800,9800,9780,449
|
|
20230615,141600,357871620,9800,9800,9810,9800,7
|
|
20230615,141500,357803000,9800,9820,9820,9800,89
|
|
20230615,141400,356929770,9820,9820,9820,9800,15
|
|
20230615,141300,356782500,9820,9820,9820,9820,0
|
|
20230615,141200,356782500,9820,9810,9820,9810,17
|
|
20230615,141100,356615580,9790,9790,9790,9790,8
|
|
20230615,141000,356537260,9820,9820,9820,9820,0
|
|
20230615,140900,356537260,9820,9820,9820,9820,0
|
|
20230615,140800,356537260,9820,9780,9820,9780,20
|
|
20230615,140700,356341620,9780,9780,9780,9780,8
|
|
20230615,140600,356263380,9790,9790,9790,9790,10
|
|
20230615,140500,356165480,9790,9800,9800,9790,171
|
|
20230615,140400,354490880,9810,9810,9810,9810,0
|
|
20230615,140300,354490880,9810,9810,9810,9810,0
|
|
20230615,140200,354490880,9810,9810,9810,9810,0
|
|
20230615,140100,354490880,9810,9810,9810,9810,0
|
|
20230615,140000,354490880,9810,9790,9810,9780,253
|
|
20230615,135900,352016410,9790,9790,9790,9790,0
|
|
20230615,135800,352016410,9790,9790,9790,9790,50
|
|
20230615,135700,351526910,9800,9800,9800,9800,33
|
|
20230615,135600,351203510,9800,9820,9820,9800,214
|
|
20230615,135500,349105980,9820,9820,9820,9820,23
|
|
20230615,135400,348880120,9820,9820,9820,9820,0
|
|
20230615,135300,348880120,9820,9820,9820,9820,0
|
|
20230615,135200,348880120,9820,9820,9820,9820,0
|
|
20230615,135100,348880120,9820,9820,9820,9820,0
|
|
20230615,135000,348880120,9820,9820,9820,9820,3
|
|
20230615,134900,348850660,9810,9810,9810,9810,184
|
|
20230615,134800,347045620,9810,9810,9820,9810,91
|
|
20230615,134700,346152030,9800,9800,9800,9800,500
|
|
20230615,134600,341252030,9820,9820,9820,9820,0
|
|
20230615,134500,341252030,9820,9780,9820,9780,5251
|
|
20230615,134400,289882050,9780,9780,9780,9780,0
|
|
20230615,134300,289882050,9780,9780,9780,9780,0
|
|
20230615,134200,289882050,9780,9780,9780,9780,138
|
|
20230615,134100,288532410,9780,9780,9780,9770,754
|
|
20230615,134000,281159290,9770,9770,9770,9770,0
|
|
20230615,133900,281159290,9770,9780,9780,9770,1870
|
|
20230615,133800,262870790,9780,9780,9780,9780,26
|
|
20230615,133700,262616510,9780,9780,9780,9780,2
|
|
20230615,133600,262596950,9780,9780,9780,9780,12
|
|
20230615,133500,262479590,9770,9770,9770,9770,582
|
|
20230615,133400,256793450,9770,9770,9770,9770,0
|
|
20230615,133300,256793450,9770,9760,9770,9760,155
|
|
20230615,133200,255280520,9760,9760,9760,9760,13
|
|
20230615,133100,255153640,9760,9760,9760,9760,25
|
|
20230615,133000,254909640,9760,9760,9760,9760,4
|
|
20230615,132900,254870600,9760,9760,9760,9760,26
|
|
20230615,132800,254616840,9760,9760,9760,9760,0
|
|
20230615,132700,254616840,9760,9760,9760,9760,14
|
|
20230615,132600,254480200,9760,9760,9760,9760,44
|
|
20230615,132500,254050760,9760,9760,9760,9760,12
|
|
20230615,132400,253933640,9760,9760,9760,9760,14
|
|
20230615,132300,253797000,9760,9760,9760,9760,46
|
|
20230615,132200,253348040,9760,9760,9760,9760,28
|
|
20230615,132100,253074760,9760,9760,9760,9760,0
|
|
20230615,132000,253074760,9760,9760,9760,9760,0
|
|
20230615,131900,253074760,9760,9760,9760,9760,2
|
|
20230615,131800,253055240,9760,9760,9760,9760,0
|
|
20230615,131700,253055240,9760,9750,9760,9750,396
|
|
20230615,131600,249190650,9750,9740,9750,9740,560
|
|
20230615,131500,243731650,9750,9750,9750,9750,27
|
|
20230615,131400,243468400,9750,9750,9750,9750,0
|
|
20230615,131300,243468400,9750,9750,9750,9750,0
|
|
20230615,131200,243468400,9750,9750,9750,9750,0
|
|
20230615,131100,243468400,9750,9750,9750,9750,0
|
|
20230615,131000,243468400,9750,9750,9750,9750,0
|
|
20230615,130900,243468400,9750,9750,9750,9750,0
|
|
20230615,130800,243468400,9750,9750,9750,9750,151
|
|
20230615,130700,241996150,9760,9760,9760,9760,69
|
|
20230615,130600,241322710,9760,9760,9760,9760,0
|
|
20230615,130500,241322710,9760,9770,9770,9760,302
|
|
20230615,130400,238375160,9780,9780,9780,9780,0
|
|
20230615,130300,238375160,9780,9770,9780,9770,50
|
|
20230615,130200,237886520,9770,9770,9770,9770,0
|
|
20230615,130100,237886520,9770,9770,9770,9770,25
|
|
20230615,130000,237642270,9770,9770,9770,9770,0
|
|
20230615,125900,237642270,9770,9770,9770,9770,0
|
|
20230615,125800,237642270,9770,9770,9770,9770,276
|
|
20230615,125700,234945750,9770,9770,9770,9770,12
|
|
20230615,125600,234828510,9770,9770,9770,9770,0
|
|
20230615,125500,234828510,9770,9770,9770,9770,268
|
|
20230615,125400,232210150,9770,9770,9770,9770,13
|
|
20230615,125300,232083140,9770,9770,9770,9770,0
|
|
20230615,125200,232083140,9770,9770,9770,9770,0
|
|
20230615,125100,232083140,9770,9770,9770,9770,14
|
|
20230615,125000,231946360,9760,9770,9770,9760,2
|
|
20230615,124900,231926830,9770,9770,9770,9770,14
|
|
20230615,124800,231790050,9770,9770,9770,9770,0
|
|
20230615,124700,231790050,9770,9770,9770,9770,0
|
|
20230615,124600,231790050,9770,9770,9770,9770,0
|
|
20230615,124500,231790050,9770,9760,9770,9760,13
|
|
20230615,124400,231663050,9770,9770,9770,9770,1
|
|
20230615,124300,231653280,9770,9770,9770,9770,12
|
|
20230615,124200,231536040,9770,9770,9770,9770,14
|
|
20230615,124100,231399260,9770,9770,9770,9770,111
|
|
20230615,124000,230314790,9770,9770,9770,9770,1
|
|
20230615,123900,230305020,9770,9770,9770,9770,13
|
|
20230615,123800,230178010,9770,9770,9770,9770,0
|
|
20230615,123700,230178010,9770,9770,9770,9770,13
|
|
20230615,123600,230051000,9770,9770,9770,9770,13
|
|
20230615,123500,229923990,9760,9760,9760,9760,0
|
|
20230615,123400,229923990,9760,9760,9760,9760,238
|
|
20230615,123300,227601110,9760,9760,9760,9760,0
|
|
20230615,123200,227601110,9760,9760,9760,9760,10
|
|
20230615,123100,227503510,9760,9760,9760,9760,27
|
|
20230615,123000,227239990,9760,9760,9760,9760,4
|
|
20230615,122900,227200950,9760,9760,9760,9760,12
|
|
20230615,122800,227083830,9760,9760,9760,9760,0
|
|
20230615,122700,227083830,9760,9760,9760,9760,17
|
|
20230615,122600,226917910,9760,9760,9760,9760,12
|
|
20230615,122500,226800790,9760,9760,9760,9760,0
|
|
20230615,122400,226800790,9760,9740,9760,9740,18
|
|
20230615,122300,226625210,9730,9730,9730,9730,4
|
|
20230615,122200,226586290,9730,9720,9730,9720,1212
|
|
20230615,122100,214793670,9720,9720,9720,9720,113
|
|
20230615,122000,213695310,9720,9720,9720,9720,0
|
|
20230615,121900,213695310,9720,9720,9720,9720,1
|
|
20230615,121800,213685590,9720,9720,9720,9720,13
|
|
20230615,121700,213559230,9720,9720,9720,9720,0
|
|
20230615,121600,213559230,9720,9720,9720,9720,0
|
|
20230615,121500,213559230,9720,9720,9720,9720,13
|
|
20230615,121400,213432870,9720,9720,9720,9720,3
|
|
20230615,121300,213403710,9720,9720,9720,9720,0
|
|
20230615,121200,213403710,9720,9720,9720,9720,0
|
|
20230615,121100,213403710,9720,9720,9720,9720,63
|
|
20230615,121000,212791350,9730,9730,9730,9730,0
|
|
20230615,120900,212791350,9730,9730,9730,9730,14
|
|
20230615,120800,212655130,9730,9730,9730,9730,15
|
|
20230615,120700,212509180,9740,9740,9740,9740,0
|
|
20230615,120600,212509180,9740,9740,9740,9740,0
|
|
20230615,120500,212509180,9740,9740,9740,9740,0
|
|
20230615,120400,212509180,9740,9740,9740,9740,0
|
|
20230615,120300,212509180,9740,9740,9740,9740,0
|
|
20230615,120200,212509180,9740,9740,9740,9740,0
|
|
20230615,120100,212509180,9740,9740,9740,9740,0
|
|
20230615,120000,212509180,9740,9740,9740,9710,311
|
|
20230615,115900,209487020,9740,9740,9740,9740,111
|
|
20230615,115800,208405880,9740,9740,9740,9740,0
|
|
20230615,115700,208405880,9740,9740,9740,9740,2
|
|
20230615,115600,208386400,9740,9750,9760,9740,111
|
|
20230615,115500,207303780,9760,9760,9760,9760,14
|
|
20230615,115400,207167140,9760,9760,9760,9760,15
|
|
20230615,115300,207020740,9760,9760,9760,9760,0
|
|
20230615,115200,207020740,9760,9760,9760,9760,0
|
|
20230615,115100,207020740,9760,9760,9760,9760,0
|
|
20230615,115000,207020740,9760,9760,9760,9760,1
|
|
20230615,114900,207010980,9740,9740,9740,9740,0
|
|
20230615,114800,207010980,9740,9740,9740,9740,140
|
|
20230615,114700,205647380,9740,9740,9740,9740,0
|
|
20230615,114600,205647380,9740,9750,9750,9740,82
|
|
20230615,114500,204847950,9760,9760,9760,9760,33
|
|
20230615,114400,204525870,9710,9710,9710,9710,0
|
|
20230615,114300,204525870,9710,9710,9710,9710,83
|
|
20230615,114200,203719940,9710,9710,9710,9710,0
|
|
20230615,114100,203719940,9710,9700,9710,9700,504
|
|
20230615,114000,198827270,9700,9700,9700,9700,0
|
|
20230615,113900,198827270,9700,9690,9700,9690,11
|
|
20230615,113800,198720670,9700,9700,9700,9700,573
|
|
20230615,113700,193162570,9700,9700,9700,9700,0
|
|
20230615,113600,193162570,9700,9700,9700,9700,0
|
|
20230615,113500,193162570,9700,9700,9700,9700,0
|
|
20230615,113400,193162570,9700,9700,9700,9700,0
|
|
20230615,113300,193162570,9700,9700,9700,9700,0
|
|
20230615,113200,193162570,9700,9700,9700,9700,0
|
|
20230615,113100,193162570,9700,9680,9710,9680,1477
|
|
20230615,113000,178835490,9680,9680,9680,9680,5
|
|
20230615,112900,178787090,9690,9690,9690,9690,142
|
|
20230615,112800,177411110,9690,9690,9690,9690,0
|
|
20230615,112700,177411110,9690,9690,9690,9690,0
|
|
20230615,112600,177411110,9690,9690,9690,9690,0
|
|
20230615,112500,177411110,9690,9690,9690,9690,0
|
|
20230615,112400,177411110,9690,9690,9690,9690,205
|
|
20230615,112300,175424660,9680,9680,9680,9680,0
|
|
20230615,112200,175424660,9680,9680,9680,9680,14
|
|
20230615,112100,175289140,9680,9680,9680,9680,2
|
|
20230615,112000,175269780,9680,9680,9680,9680,12
|
|
20230615,111900,175153620,9680,9680,9680,9680,23
|
|
20230615,111800,174930980,9680,9680,9680,9660,1271
|
|
20230615,111700,162631860,9680,9700,9700,9680,1552
|
|
20230615,111600,147596920,9700,9710,9710,9700,1209
|
|
20230615,111500,135869610,9710,9710,9710,9710,839
|
|
20230615,111400,127722920,9710,9710,9710,9710,133
|
|
20230615,111300,126431490,9740,9740,9740,9740,1
|
|
20230615,111200,126421750,9740,9750,9750,9740,288
|
|
20230615,111100,123616560,9750,9750,9750,9750,30
|
|
20230615,111000,123324060,9780,9780,9780,9780,12
|
|
20230615,110900,123206700,9780,9770,9780,9770,1577
|
|
20230615,110800,107789410,9770,9720,9770,9720,494
|
|
20230615,110700,102981100,9720,9720,9720,9720,299
|
|
20230615,110600,100074820,9720,9730,9730,9720,207
|
|
20230615,110500,98062030,9750,9750,9750,9750,13
|
|
20230615,110400,97935280,9750,9750,9750,9750,0
|
|
20230615,110300,97935280,9750,9750,9750,9750,1
|
|
20230615,110200,97925530,9730,9740,9740,9730,500
|
|
20230615,110100,93058320,9750,9750,9750,9750,2
|
|
20230615,110000,93038820,9750,9750,9750,9750,5
|
|
20230615,105900,92990070,9750,9750,9750,9750,1
|
|
20230615,105800,92980320,9750,9750,9750,9750,2
|
|
20230615,105700,92960820,9740,9740,9740,9740,0
|
|
20230615,105600,92960820,9740,9740,9740,9740,95
|
|
20230615,105500,92035520,9750,9750,9750,9750,0
|
|
20230615,105400,92035520,9750,9750,9750,9750,20
|
|
20230615,105300,91840520,9750,9750,9750,9750,33
|
|
20230615,105200,91518770,9750,9750,9750,9750,0
|
|
20230615,105100,91518770,9750,9760,9760,9750,250
|
|
20230615,105000,89081260,9760,9760,9760,9760,0
|
|
20230615,104900,89081260,9760,9760,9760,9760,0
|
|
20230615,104800,89081260,9760,9760,9760,9760,169
|
|
20230615,104700,87431820,9770,9770,9770,9770,0
|
|
20230615,104600,87431820,9770,9780,9780,9770,65
|
|
20230615,104500,86796760,9780,9780,9780,9780,1
|
|
20230615,104400,86786980,9780,9780,9780,9780,0
|
|
20230615,104300,86786980,9780,9780,9780,9780,0
|
|
20230615,104200,86786980,9780,9780,9780,9780,27
|
|
20230615,104100,86522920,9790,9790,9790,9790,0
|
|
20230615,104000,86522920,9790,9800,9800,9790,47
|
|
20230615,103900,86062780,9800,9800,9800,9800,0
|
|
20230615,103800,86062780,9800,9800,9800,9800,0
|
|
20230615,103700,86062780,9800,9800,9800,9800,0
|
|
20230615,103600,86062780,9800,9800,9800,9800,0
|
|
20230615,103500,86062780,9800,9800,9800,9800,0
|
|
20230615,103400,86062780,9800,9800,9800,9800,13
|
|
20230615,103300,85935380,9800,9780,9800,9780,14
|
|
20230615,103200,85798200,9790,9790,9790,9790,32
|
|
20230615,103100,85484920,9790,9790,9790,9790,65
|
|
20230615,103000,84848570,9790,9790,9790,9790,6
|
|
20230615,102900,84789830,9790,9790,9790,9790,26
|
|
20230615,102800,84535290,9790,9790,9790,9790,1
|
|
20230615,102700,84525500,9790,9790,9790,9790,13
|
|
20230615,102600,84398230,9790,9790,9790,9790,13
|
|
20230615,102500,84270960,9790,9780,9790,9780,188
|
|
20230615,102400,82432180,9780,9780,9780,9780,0
|
|
20230615,102300,82432180,9780,9780,9780,9780,0
|
|
20230615,102200,82432180,9780,9780,9780,9780,0
|
|
20230615,102100,82432180,9780,9780,9790,9750,1446
|
|
20230615,102000,68310930,9790,9790,9790,9790,0
|
|
20230615,101900,68310930,9790,9790,9790,9790,1
|
|
20230615,101800,68301140,9790,9790,9790,9790,0
|
|
20230615,101700,68301140,9790,9790,9790,9790,59
|
|
20230615,101600,67723530,9800,9800,9800,9800,11
|
|
20230615,101500,67615730,9800,9800,9800,9800,67
|
|
20230615,101400,66959130,9800,9800,9800,9800,3
|
|
20230615,101300,66929730,9790,9790,9790,9790,1
|
|
20230615,101200,66919940,9800,9800,9800,9800,0
|
|
20230615,101100,66919940,9800,9800,9800,9800,1
|
|
20230615,101000,66910140,9780,9780,9780,9780,0
|
|
20230615,100900,66910140,9780,9780,9780,9780,38
|
|
20230615,100800,66538500,9780,9780,9780,9780,153
|
|
20230615,100700,65042160,9780,9780,9780,9770,93
|
|
20230615,100600,64132820,9780,9780,9780,9780,602
|
|
20230615,100500,58245260,9780,9780,9780,9780,0
|
|
20230615,100400,58245260,9780,9780,9780,9780,400
|
|
20230615,100300,54333260,9770,9770,9770,9770,0
|
|
20230615,100200,54333260,9770,9770,9770,9770,93
|
|
20230615,100100,53424650,9770,9770,9770,9770,1
|
|
20230615,100000,53414880,9780,9770,9780,9770,13
|
|
20230615,095900,53287790,9780,9780,9780,9780,1
|
|
20230615,095800,53278010,9780,9780,9780,9780,1
|
|
20230615,095700,53268230,9770,9770,9770,9770,0
|
|
20230615,095600,53268230,9770,9780,9780,9770,53
|
|
20230615,095500,52750410,9770,9770,9770,9770,236
|
|
20230615,095400,50444690,9780,9780,9780,9780,12
|
|
20230615,095300,50327330,9770,9770,9770,9770,83
|
|
20230615,095200,49516420,9770,9770,9770,9770,4
|
|
20230615,095100,49477340,9770,9770,9770,9770,0
|
|
20230615,095000,49477340,9770,9770,9770,9770,18
|
|
20230615,094900,49301480,9770,9760,9770,9760,428
|
|
20230615,094800,45123940,9760,9750,9760,9750,3
|
|
20230615,094700,45094680,9750,9750,9750,9750,0
|
|
20230615,094600,45094680,9750,9760,9760,9750,5
|
|
20230615,094500,45045920,9760,9760,9760,9760,0
|
|
20230615,094400,45045920,9760,9760,9760,9760,1
|
|
20230615,094300,45036160,9750,9750,9750,9750,0
|
|
20230615,094200,45036160,9750,9750,9750,9750,150
|
|
20230615,094100,43573660,9760,9760,9760,9760,97
|
|
20230615,094000,42626940,9760,9760,9760,9760,24
|
|
20230615,093900,42392700,9760,9770,9770,9760,223
|
|
20230615,093800,40216210,9770,9770,9770,9770,6
|
|
20230615,093700,40157590,9770,9770,9770,9770,0
|
|
20230615,093600,40157590,9770,9780,9780,9770,199
|
|
20230615,093500,38213350,9780,9780,9780,9780,2
|
|
20230615,093400,38193790,9780,9780,9780,9780,21
|
|
20230615,093300,37988410,9780,9780,9780,9780,0
|
|
20230615,093200,37988410,9780,9780,9780,9780,4
|
|
20230615,093100,37949290,9780,9780,9780,9780,40
|
|
20230615,093000,37558090,9780,9780,9780,9780,100
|
|
20230615,092900,36580090,9780,9780,9780,9780,1
|
|
20230615,092800,36570310,9770,9770,9770,9770,285
|
|
20230615,092700,33785860,9780,9780,9780,9780,1
|
|
20230615,092600,33776080,9780,9780,9780,9780,0
|
|
20230615,092500,33776080,9780,9780,9780,9780,2
|
|
20230615,092400,33756520,9770,9770,9770,9770,5
|
|
20230615,092300,33707670,9780,9780,9780,9780,31
|
|
20230615,092200,33404490,9780,9780,9780,9780,17
|
|
20230615,092100,33238230,9780,9780,9780,9780,16
|
|
20230615,092000,33081750,9780,9780,9780,9780,266
|
|
20230615,091900,30480270,9790,9800,9800,9790,342
|
|
20230615,091800,27130060,9810,9800,9810,9800,7
|
|
20230615,091700,27061450,9840,9840,9840,9840,0
|
|
20230615,091600,27061450,9840,9810,9840,9800,501
|
|
20230615,091500,22150970,9810,9810,9810,9810,73
|
|
20230615,091400,21434840,9850,9850,9850,9850,0
|
|
20230615,091300,21434840,9850,9860,9860,9820,147
|
|
20230615,091200,19990930,9850,9850,9860,9850,175
|
|
20230615,091100,18267150,9860,9860,9860,9860,4
|
|
20230615,091000,18227710,9860,9860,9860,9860,1
|
|
20230615,090900,18217850,9860,9820,9860,9820,201
|
|
20230615,090800,16243690,9820,9820,9820,9790,101
|
|
20230615,090700,15253720,9820,9820,9820,9820,1
|
|
20230615,090600,15243900,9820,9800,9820,9800,51
|
|
20230615,090500,14743770,9800,9800,9800,9800,1
|
|
20230615,090400,14733970,9810,9810,9810,9810,0
|
|
20230615,090300,14733970,9810,9810,9810,9810,89
|
|
20230615,090200,13860880,9810,9810,9810,9810,26
|
|
20230615,090100,13605820,9780,9780,9780,9780,0
|
|
20230615,090000,13605820,9780,9810,9810,9780,1388
|