699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203600,80749240,6300,6300,6300,6300,48
|
|
20230619,203500,80749240,6300,6300,6300,6300,0
|
|
20230619,203400,80749240,6300,6300,6300,6300,0
|
|
20230619,203300,80749240,6300,6300,6300,6300,0
|
|
20230619,203200,80749240,6300,6300,6300,6300,0
|
|
20230619,203100,80749240,6300,6300,6300,6300,0
|
|
20230619,203000,80749240,6300,6300,6300,6300,0
|
|
20230619,202900,80749240,6300,6300,6300,6300,0
|
|
20230619,202800,80749240,6300,6300,6300,6300,0
|
|
20230619,202700,80749240,6300,6300,6300,6300,0
|
|
20230619,202600,80749240,6300,6300,6300,6300,0
|
|
20230619,202500,80749240,6300,6300,6300,6300,0
|
|
20230619,202400,80749240,6300,6300,6300,6300,0
|
|
20230619,202300,80749240,6300,6300,6300,6300,0
|
|
20230619,202200,80749240,6300,6300,6300,6300,0
|
|
20230619,202100,80749240,6300,6300,6300,6300,0
|
|
20230619,202000,80749240,6300,6300,6300,6300,0
|
|
20230619,201900,80749240,6300,6300,6300,6300,0
|
|
20230619,201800,80749240,6300,6300,6300,6300,0
|
|
20230619,201700,80749240,6300,6300,6300,6300,0
|
|
20230619,201600,80749240,6300,6300,6300,6300,0
|
|
20230619,201500,80749240,6300,6300,6300,6300,0
|
|
20230619,201400,80749240,6300,6300,6300,6300,0
|
|
20230619,201300,80749240,6300,6300,6300,6300,0
|
|
20230619,201200,80749240,6300,6300,6300,6300,0
|
|
20230619,201100,80749240,6300,6300,6300,6300,0
|
|
20230619,201000,80749240,6300,6300,6300,6300,0
|
|
20230619,200900,80749240,6300,6300,6300,6300,0
|
|
20230619,200800,80749240,6300,6300,6300,6300,0
|
|
20230619,200700,80749240,6300,6300,6300,6300,0
|
|
20230619,200600,80749240,6300,6300,6300,6300,48
|
|
20230619,200500,80749240,6300,6300,6300,6300,0
|
|
20230619,200400,80749240,6300,6300,6300,6300,0
|
|
20230619,200300,80749240,6300,6300,6300,6300,0
|
|
20230619,200200,80749240,6300,6300,6300,6300,0
|
|
20230619,200100,80749240,6300,6300,6300,6300,0
|
|
20230619,200000,80749240,6300,6300,6300,6300,0
|
|
20230619,195900,80749240,6300,6300,6300,6300,0
|
|
20230619,195800,80749240,6300,6300,6300,6300,0
|
|
20230619,195700,80749240,6300,6300,6300,6300,0
|
|
20230619,195600,80749240,6300,6300,6300,6300,0
|
|
20230619,195500,80749240,6300,6300,6300,6300,0
|
|
20230619,195400,80749240,6300,6300,6300,6300,0
|
|
20230619,195300,80749240,6300,6300,6300,6300,0
|
|
20230619,195200,80749240,6300,6300,6300,6300,0
|
|
20230619,195100,80749240,6300,6300,6300,6300,0
|
|
20230619,195000,80749240,6300,6300,6300,6300,0
|
|
20230619,194900,80749240,6300,6300,6300,6300,0
|
|
20230619,194800,80749240,6300,6300,6300,6300,0
|
|
20230619,194700,80749240,6300,6300,6300,6300,0
|
|
20230619,194600,80749240,6300,6300,6300,6300,0
|
|
20230619,194500,80749240,6300,6300,6300,6300,0
|
|
20230619,194400,80749240,6300,6300,6300,6300,0
|
|
20230619,194300,80749240,6300,6300,6300,6300,0
|
|
20230619,194200,80749240,6300,6300,6300,6300,0
|
|
20230619,194100,80749240,6300,6300,6300,6300,0
|
|
20230619,194000,80749240,6300,6300,6300,6300,0
|
|
20230619,193900,80749240,6300,6300,6300,6300,0
|
|
20230619,193800,80749240,6300,6300,6300,6300,0
|
|
20230619,193700,80749240,6300,6300,6300,6300,0
|
|
20230619,193600,80749240,6300,6300,6300,6300,48
|
|
20230619,193500,80749240,6300,6300,6300,6300,0
|
|
20230619,193400,80749240,6300,6300,6300,6300,0
|
|
20230619,193300,80749240,6300,6300,6300,6300,0
|
|
20230619,193200,80749240,6300,6300,6300,6300,0
|
|
20230619,193100,80749240,6300,6300,6300,6300,0
|
|
20230619,193000,80749240,6300,6300,6300,6300,0
|
|
20230619,192900,80749240,6300,6300,6300,6300,0
|
|
20230619,192800,80749240,6300,6300,6300,6300,0
|
|
20230619,192700,80749240,6300,6300,6300,6300,0
|
|
20230619,192600,80749240,6300,6300,6300,6300,0
|
|
20230619,192500,80749240,6300,6300,6300,6300,0
|
|
20230619,192400,80749240,6300,6300,6300,6300,0
|
|
20230619,192300,80749240,6300,6300,6300,6300,0
|
|
20230619,192200,80749240,6300,6300,6300,6300,0
|
|
20230619,192100,80749240,6300,6300,6300,6300,0
|
|
20230619,192000,80749240,6300,6300,6300,6300,0
|
|
20230619,191900,80749240,6300,6300,6300,6300,0
|
|
20230619,191800,80749240,6300,6300,6300,6300,0
|
|
20230619,191700,80749240,6300,6300,6300,6300,0
|
|
20230619,191600,80749240,6300,6300,6300,6300,0
|
|
20230619,191500,80749240,6300,6300,6300,6300,0
|
|
20230619,191400,80749240,6300,6300,6300,6300,0
|
|
20230619,191300,80749240,6300,6300,6300,6300,0
|
|
20230619,191200,80749240,6300,6300,6300,6300,0
|
|
20230619,191100,80749240,6300,6300,6300,6300,0
|
|
20230619,191000,80749240,6300,6300,6300,6300,0
|
|
20230619,190900,80749240,6300,6300,6300,6300,0
|
|
20230619,190800,80749240,6300,6300,6300,6300,0
|
|
20230619,190700,80749240,6300,6300,6300,6300,0
|
|
20230619,190600,80749240,6300,6300,6300,6300,48
|
|
20230619,190500,80749240,6300,6300,6300,6300,0
|
|
20230619,190400,80749240,6300,6300,6300,6300,0
|
|
20230619,190300,80749240,6300,6300,6300,6300,0
|
|
20230619,190200,80749240,6300,6300,6300,6300,0
|
|
20230619,190100,80749240,6300,6300,6300,6300,0
|
|
20230619,190000,80749240,6300,6300,6300,6300,0
|
|
20230619,185900,80749240,6300,6300,6300,6300,0
|
|
20230619,185800,80749240,6300,6300,6300,6300,0
|
|
20230619,185700,80749240,6300,6300,6300,6300,0
|
|
20230619,185600,80749240,6300,6300,6300,6300,0
|
|
20230619,185500,80749240,6300,6300,6300,6300,0
|
|
20230619,185400,80749240,6300,6300,6300,6300,0
|
|
20230619,185300,80749240,6300,6300,6300,6300,0
|
|
20230619,185200,80749240,6300,6300,6300,6300,0
|
|
20230619,185100,80749240,6300,6300,6300,6300,0
|
|
20230619,185000,80749240,6300,6300,6300,6300,0
|
|
20230619,184900,80749240,6300,6300,6300,6300,0
|
|
20230619,184800,80749240,6300,6300,6300,6300,0
|
|
20230619,184700,80749240,6300,6300,6300,6300,0
|
|
20230619,184600,80749240,6300,6300,6300,6300,0
|
|
20230619,184500,80749240,6300,6300,6300,6300,0
|
|
20230619,184400,80749240,6300,6300,6300,6300,0
|
|
20230619,184300,80749240,6300,6300,6300,6300,0
|
|
20230619,184200,80749240,6300,6300,6300,6300,0
|
|
20230619,184100,80749240,6300,6300,6300,6300,0
|
|
20230619,184000,80749240,6300,6300,6300,6300,0
|
|
20230619,183900,80749240,6300,6300,6300,6300,0
|
|
20230619,183800,80749240,6300,6300,6300,6300,0
|
|
20230619,183700,80749240,6300,6300,6300,6300,0
|
|
20230619,183600,80749240,6300,6300,6300,6300,48
|
|
20230619,183500,80749240,6300,6300,6300,6300,0
|
|
20230619,183400,80749240,6300,6300,6300,6300,0
|
|
20230619,183300,80749240,6300,6300,6300,6300,0
|
|
20230619,183200,80749240,6300,6300,6300,6300,0
|
|
20230619,183100,80749240,6300,6300,6300,6300,0
|
|
20230619,183000,80749240,6300,6300,6300,6300,0
|
|
20230619,182900,80749240,6300,6300,6300,6300,0
|
|
20230619,182800,80749240,6300,6300,6300,6300,0
|
|
20230619,182700,80749240,6300,6300,6300,6300,0
|
|
20230619,182600,80749240,6300,6300,6300,6300,0
|
|
20230619,182500,80749240,6300,6300,6300,6300,0
|
|
20230619,182400,80749240,6300,6300,6300,6300,0
|
|
20230619,182300,80749240,6300,6300,6300,6300,0
|
|
20230619,182200,80749240,6300,6300,6300,6300,0
|
|
20230619,182100,80749240,6300,6300,6300,6300,0
|
|
20230619,182000,80749240,6300,6300,6300,6300,0
|
|
20230619,181900,80749240,6300,6300,6300,6300,0
|
|
20230619,181800,80749240,6300,6300,6300,6300,0
|
|
20230619,181700,80749240,6300,6300,6300,6300,0
|
|
20230619,181600,80749240,6300,6300,6300,6300,0
|
|
20230619,181500,80749240,6300,6300,6300,6300,0
|
|
20230619,181400,80749240,6300,6300,6300,6300,0
|
|
20230619,181300,80749240,6300,6300,6300,6300,0
|
|
20230619,181200,80749240,6300,6300,6300,6300,0
|
|
20230619,181100,80749240,6300,6300,6300,6300,0
|
|
20230619,181000,80749240,6300,6300,6300,6300,0
|
|
20230619,180900,80749240,6300,6300,6300,6300,0
|
|
20230619,180800,80749240,6300,6300,6300,6300,0
|
|
20230619,180700,80749240,6300,6300,6300,6300,0
|
|
20230619,180600,80749240,6300,6300,6300,6300,48
|
|
20230619,180500,80749240,6300,6300,6300,6300,0
|
|
20230619,180400,80749240,6300,6300,6300,6300,0
|
|
20230619,180300,80749240,6300,6300,6300,6300,0
|
|
20230619,180200,80749240,6300,6300,6300,6300,0
|
|
20230619,180100,80749240,6300,6300,6300,6300,0
|
|
20230619,180000,80749240,6300,6300,6300,6300,0
|
|
20230619,175900,80749240,6300,6300,6300,6300,0
|
|
20230619,175800,80749240,6300,6300,6300,6300,0
|
|
20230619,175700,80749240,6300,6300,6300,6300,0
|
|
20230619,175600,80749240,6300,6300,6300,6300,0
|
|
20230619,175500,80749240,6300,6300,6300,6300,0
|
|
20230619,175400,80749240,6300,6300,6300,6300,0
|
|
20230619,175300,80749240,6300,6300,6300,6300,0
|
|
20230619,175200,80749240,6300,6300,6300,6300,0
|
|
20230619,175100,80749240,6300,6300,6300,6300,0
|
|
20230619,175000,80749240,6300,6300,6300,6300,0
|
|
20230619,174900,80749240,6300,6300,6300,6300,0
|
|
20230619,174800,80749240,6300,6300,6300,6300,0
|
|
20230619,174700,80749240,6300,6300,6300,6300,0
|
|
20230619,174600,80749240,6300,6300,6300,6300,0
|
|
20230619,174500,80749240,6300,6300,6300,6300,0
|
|
20230619,174400,80749240,6300,6300,6300,6300,0
|
|
20230619,174300,80749240,6300,6300,6300,6300,0
|
|
20230619,174200,80749240,6300,6300,6300,6300,0
|
|
20230619,174100,80749240,6300,6300,6300,6300,0
|
|
20230619,174000,80749240,6300,6300,6300,6300,0
|
|
20230619,173900,80749240,6300,6300,6300,6300,0
|
|
20230619,173800,80749240,6300,6300,6300,6300,0
|
|
20230619,173700,80749240,6300,6300,6300,6300,0
|
|
20230619,173600,80749240,6300,6300,6300,6300,48
|
|
20230619,173500,80749240,6300,6300,6300,6300,0
|
|
20230619,173400,80749240,6300,6300,6300,6300,0
|
|
20230619,173300,80749240,6300,6300,6300,6300,0
|
|
20230619,173200,80749240,6300,6300,6300,6300,0
|
|
20230619,173100,80749240,6300,6300,6300,6300,0
|
|
20230619,173000,80749240,6300,6300,6300,6300,0
|
|
20230619,172900,80749240,6300,6300,6300,6300,0
|
|
20230619,172800,80749240,6300,6300,6300,6300,0
|
|
20230619,172700,80749240,6300,6300,6300,6300,0
|
|
20230619,172600,80749240,6300,6300,6300,6300,0
|
|
20230619,172500,80749240,6300,6300,6300,6300,0
|
|
20230619,172400,80749240,6300,6300,6300,6300,0
|
|
20230619,172300,80749240,6300,6300,6300,6300,0
|
|
20230619,172200,80749240,6300,6300,6300,6300,0
|
|
20230619,172100,80749240,6300,6300,6300,6300,0
|
|
20230619,172000,80749240,6300,6300,6300,6300,0
|
|
20230619,171900,80749240,6300,6300,6300,6300,0
|
|
20230619,171800,80749240,6300,6300,6300,6300,0
|
|
20230619,171700,80749240,6300,6300,6300,6300,0
|
|
20230619,171600,80749240,6300,6300,6300,6300,0
|
|
20230619,171500,80749240,6300,6300,6300,6300,0
|
|
20230619,171400,80749240,6300,6300,6300,6300,0
|
|
20230619,171300,80749240,6300,6300,6300,6300,0
|
|
20230619,171200,80749240,6300,6300,6300,6300,0
|
|
20230619,171100,80749240,6300,6300,6300,6300,0
|
|
20230619,171000,80749240,6300,6300,6300,6300,0
|
|
20230619,170900,80749240,6300,6300,6300,6300,0
|
|
20230619,170800,80749240,6300,6300,6300,6300,0
|
|
20230619,170700,80749240,6300,6300,6300,6300,0
|
|
20230619,170600,80749240,6300,6300,6300,6300,48
|
|
20230619,170500,80749240,6300,6300,6300,6300,0
|
|
20230619,170400,80749240,6300,6300,6300,6300,0
|
|
20230619,170300,80749240,6300,6300,6300,6300,0
|
|
20230619,170200,80749240,6300,6300,6300,6300,0
|
|
20230619,170100,80749240,6300,6300,6300,6300,0
|
|
20230619,170000,80749240,6300,6300,6300,6300,0
|
|
20230619,165900,80749240,6300,6300,6300,6300,0
|
|
20230619,165800,80749240,6300,6300,6300,6300,0
|
|
20230619,165700,80749240,6300,6300,6300,6300,0
|
|
20230619,165600,80749240,6300,6300,6300,6300,0
|
|
20230619,165500,80749240,6300,6300,6300,6300,0
|
|
20230619,165400,80749240,6300,6300,6300,6300,0
|
|
20230619,165300,80749240,6300,6300,6300,6300,0
|
|
20230619,165200,80749240,6300,6300,6300,6300,0
|
|
20230619,165100,80749240,6300,6300,6300,6300,0
|
|
20230619,165000,80749240,6300,6300,6300,6300,0
|
|
20230619,164900,80749240,6300,6300,6300,6300,0
|
|
20230619,164800,80749240,6300,6300,6300,6300,0
|
|
20230619,164700,80749240,6300,6300,6300,6300,0
|
|
20230619,164600,80749240,6300,6300,6300,6300,0
|
|
20230619,164500,80749240,6300,6300,6300,6300,0
|
|
20230619,164400,80749240,6300,6300,6300,6300,0
|
|
20230619,164300,80749240,6300,6300,6300,6300,0
|
|
20230619,164200,80749240,6300,6300,6300,6300,0
|
|
20230619,164100,80749240,6300,6300,6300,6300,0
|
|
20230619,164000,80749240,6300,6300,6300,6300,0
|
|
20230619,163900,80749240,6300,6300,6300,6300,0
|
|
20230619,163800,80749240,6300,6300,6300,6300,0
|
|
20230619,163700,80749240,6300,6300,6300,6300,0
|
|
20230619,163600,80749240,6300,6300,6300,6300,48
|
|
20230619,163500,80749240,6300,6300,6300,6300,0
|
|
20230619,163400,80749240,6300,6300,6300,6300,0
|
|
20230619,163300,80749240,6300,6300,6300,6300,0
|
|
20230619,163200,80749240,6300,6300,6300,6300,0
|
|
20230619,163100,80749240,6300,6300,6300,6300,0
|
|
20230619,163000,80749240,6300,6300,6300,6300,0
|
|
20230619,162900,80749240,6300,6300,6300,6300,0
|
|
20230619,162800,80749240,6300,6300,6300,6300,0
|
|
20230619,162700,80749240,6300,6300,6300,6300,0
|
|
20230619,162600,80749240,6300,6300,6300,6300,0
|
|
20230619,162500,80749240,6300,6300,6300,6300,0
|
|
20230619,162400,80749240,6300,6300,6300,6300,0
|
|
20230619,162300,80749240,6300,6300,6300,6300,0
|
|
20230619,162200,80749240,6300,6300,6300,6300,0
|
|
20230619,162100,80749240,6300,6300,6300,6300,0
|
|
20230619,162000,80749240,6300,6300,6300,6300,0
|
|
20230619,161900,80749240,6300,6300,6300,6300,0
|
|
20230619,161800,80749240,6300,6300,6300,6300,0
|
|
20230619,161700,80749240,6300,6300,6300,6300,0
|
|
20230619,161600,80749240,6300,6300,6300,6300,0
|
|
20230619,161500,80749240,6300,6300,6300,6300,0
|
|
20230619,161400,80749240,6300,6300,6300,6300,0
|
|
20230619,161300,80749240,6300,6300,6300,6300,0
|
|
20230619,161200,80749240,6300,6300,6300,6300,0
|
|
20230619,161100,80749240,6300,6300,6300,6300,0
|
|
20230619,161000,80749240,6300,6300,6300,6300,0
|
|
20230619,160900,80749240,6300,6300,6300,6300,0
|
|
20230619,160800,80749240,6300,6300,6300,6300,0
|
|
20230619,160700,80749240,6300,6300,6300,6300,0
|
|
20230619,160600,80749240,6300,6300,6300,6300,48
|
|
20230619,160500,80749240,6300,6300,6300,6300,0
|
|
20230619,160400,80749240,6300,6300,6300,6300,0
|
|
20230619,160300,80749240,6300,6300,6300,6300,0
|
|
20230619,160200,80749240,6300,6300,6300,6300,0
|
|
20230619,160100,80749240,6300,6300,6300,6300,0
|
|
20230619,160000,80749240,6300,6300,6300,6300,0
|
|
20230619,155900,80749240,6300,6300,6300,6300,0
|
|
20230619,155800,80749240,6300,6300,6300,6300,0
|
|
20230619,155700,80749240,6300,6300,6300,6300,0
|
|
20230619,155600,80749240,6300,6300,6300,6300,0
|
|
20230619,155500,80749240,6300,6300,6300,6300,0
|
|
20230619,155400,80749240,6300,6300,6300,6300,0
|
|
20230619,155300,80749240,6300,6300,6300,6300,0
|
|
20230619,155200,80749240,6300,6300,6300,6300,0
|
|
20230619,155100,80749240,6300,6300,6300,6300,0
|
|
20230619,155000,80749240,6300,6300,6300,6300,0
|
|
20230619,154900,80749240,6300,6300,6300,6300,0
|
|
20230619,154800,80749240,6300,6300,6300,6300,0
|
|
20230619,154700,80749240,6300,6300,6300,6300,0
|
|
20230619,154600,80749240,6300,6300,6300,6300,0
|
|
20230619,154500,80749240,6300,6300,6300,6300,0
|
|
20230619,154400,80749240,6300,6300,6300,6300,0
|
|
20230619,154300,80749240,6300,6300,6300,6300,0
|
|
20230619,154200,80749240,6300,6300,6300,6300,0
|
|
20230619,154100,80749240,6300,6300,6300,6300,0
|
|
20230619,154000,80749240,6300,6300,6300,6300,0
|
|
20230619,153900,80749240,6300,6300,6300,6300,0
|
|
20230619,153800,80749240,6300,6300,6300,6300,0
|
|
20230619,153700,80749240,6300,6300,6300,6300,0
|
|
20230619,153600,80749240,6300,6300,6300,6300,48
|
|
20230619,153500,80749240,6300,6300,6300,6300,0
|
|
20230619,153400,80749240,6300,6300,6300,6300,0
|
|
20230619,153300,80749240,6300,6300,6300,6300,0
|
|
20230619,153200,80749240,6300,6300,6300,6300,0
|
|
20230619,153100,80749240,6300,6300,6300,6300,0
|
|
20230619,153000,80749240,6300,6300,6300,6300,48
|
|
20230619,152900,80446840,6300,6300,6300,6300,0
|
|
20230619,152800,80446840,6300,6300,6300,6300,0
|
|
20230619,152700,80446840,6300,6300,6300,6300,0
|
|
20230619,152600,80446840,6300,6300,6300,6300,0
|
|
20230619,152500,80446840,6300,6300,6300,6300,0
|
|
20230619,152400,80446840,6300,6300,6300,6300,0
|
|
20230619,152300,80446840,6300,6300,6300,6300,0
|
|
20230619,152200,80446840,6300,6300,6300,6300,0
|
|
20230619,152100,80446840,6300,6300,6300,6300,0
|
|
20230619,152000,80446840,6300,6300,6300,6300,0
|
|
20230619,151900,80446840,6300,6300,6300,6300,0
|
|
20230619,151800,80446840,6300,6250,6300,6250,72
|
|
20230619,151700,79996750,6260,6260,6260,6260,0
|
|
20230619,151600,79996750,6260,6260,6260,6260,0
|
|
20230619,151500,79996750,6260,6260,6260,6260,0
|
|
20230619,151400,79996750,6260,6260,6260,6250,3
|
|
20230619,151300,79977980,6240,6240,6240,6240,0
|
|
20230619,151200,79977980,6240,6250,6250,6240,1212
|
|
20230619,151100,72412480,6260,6260,6260,6260,1
|
|
20230619,151000,72406220,6250,6250,6250,6250,0
|
|
20230619,150900,72406220,6250,6250,6250,6250,0
|
|
20230619,150800,72406220,6250,6250,6250,6250,0
|
|
20230619,150700,72406220,6250,6250,6250,6250,0
|
|
20230619,150600,72406220,6250,6250,6250,6250,0
|
|
20230619,150500,72406220,6250,6260,6260,6250,17
|
|
20230619,150400,72299820,6260,6280,6300,6260,140
|
|
20230619,150300,71419890,6270,6270,6270,6270,0
|
|
20230619,150200,71419890,6270,6270,6270,6270,0
|
|
20230619,150100,71419890,6270,6270,6270,6270,12
|
|
20230619,150000,71344650,6260,6260,6260,6260,0
|
|
20230619,145900,71344650,6260,6260,6260,6260,0
|
|
20230619,145800,71344650,6260,6260,6260,6260,2
|
|
20230619,145700,71332130,6270,6270,6270,6270,0
|
|
20230619,145600,71332130,6270,6270,6270,6270,0
|
|
20230619,145500,71332130,6270,6270,6270,6270,0
|
|
20230619,145400,71332130,6270,6270,6270,6270,0
|
|
20230619,145300,71332130,6270,6270,6270,6270,0
|
|
20230619,145200,71332130,6270,6270,6270,6270,0
|
|
20230619,145100,71332130,6270,6270,6270,6270,0
|
|
20230619,145000,71332130,6270,6270,6270,6270,0
|
|
20230619,144900,71332130,6270,6270,6270,6270,0
|
|
20230619,144800,71332130,6270,6270,6270,6270,0
|
|
20230619,144700,71332130,6270,6270,6270,6270,0
|
|
20230619,144600,71332130,6270,6270,6270,6270,0
|
|
20230619,144500,71332130,6270,6270,6270,6270,0
|
|
20230619,144400,71332130,6270,6270,6270,6270,0
|
|
20230619,144300,71332130,6270,6270,6270,6270,0
|
|
20230619,144200,71332130,6270,6270,6270,6270,0
|
|
20230619,144100,71332130,6270,6270,6270,6270,0
|
|
20230619,144000,71332130,6270,6270,6270,6270,0
|
|
20230619,143900,71332130,6270,6270,6270,6270,0
|
|
20230619,143800,71332130,6270,6270,6270,6270,0
|
|
20230619,143700,71332130,6270,6270,6270,6270,0
|
|
20230619,143600,71332130,6270,6270,6270,6250,73
|
|
20230619,143500,70874580,6270,6240,6270,6240,230
|
|
20230619,143400,69439190,6270,6270,6270,6270,0
|
|
20230619,143300,69439190,6270,6270,6270,6270,0
|
|
20230619,143200,69439190,6270,6270,6270,6270,0
|
|
20230619,143100,69439190,6270,6270,6270,6270,0
|
|
20230619,143000,69439190,6270,6270,6270,6270,0
|
|
20230619,142900,69439190,6270,6270,6270,6270,1
|
|
20230619,142800,69432920,6270,6270,6270,6270,13
|
|
20230619,142700,69351410,6270,6270,6270,6270,0
|
|
20230619,142600,69351410,6270,6270,6270,6270,0
|
|
20230619,142500,69351410,6270,6270,6270,6270,0
|
|
20230619,142400,69351410,6270,6270,6270,6270,0
|
|
20230619,142300,69351410,6270,6270,6270,6270,0
|
|
20230619,142200,69351410,6270,6270,6270,6270,8
|
|
20230619,142100,69301250,6270,6270,6270,6270,0
|
|
20230619,142000,69301250,6270,6270,6270,6270,0
|
|
20230619,141900,69301250,6270,6270,6270,6270,0
|
|
20230619,141800,69301250,6270,6270,6270,6270,1
|
|
20230619,141700,69294980,6250,6250,6250,6250,2
|
|
20230619,141600,69282480,6260,6260,6260,6260,0
|
|
20230619,141500,69282480,6260,6260,6260,6260,0
|
|
20230619,141400,69282480,6260,6260,6260,6260,0
|
|
20230619,141300,69282480,6260,6260,6260,6260,0
|
|
20230619,141200,69282480,6260,6260,6260,6260,0
|
|
20230619,141100,69282480,6260,6260,6260,6260,0
|
|
20230619,141000,69282480,6260,6260,6260,6260,0
|
|
20230619,140900,69282480,6260,6260,6260,6260,0
|
|
20230619,140800,69282480,6260,6260,6260,6260,0
|
|
20230619,140700,69282480,6260,6260,6260,6260,0
|
|
20230619,140600,69282480,6260,6260,6260,6260,1
|
|
20230619,140500,69276220,6230,6230,6230,6230,0
|
|
20230619,140400,69276220,6230,6230,6230,6230,7
|
|
20230619,140300,69232610,6250,6250,6250,6250,0
|
|
20230619,140200,69232610,6250,6250,6250,6250,6
|
|
20230619,140100,69195110,6230,6250,6250,6230,97
|
|
20230619,140000,68590780,6260,6260,6260,6260,1
|
|
20230619,135900,68584520,6260,6260,6260,6260,0
|
|
20230619,135800,68584520,6260,6260,6260,6260,12
|
|
20230619,135700,68509400,6280,6280,6280,6280,1
|
|
20230619,135600,68503120,6260,6270,6270,6240,340
|
|
20230619,135500,66372220,6270,6270,6270,6270,0
|
|
20230619,135400,66372220,6270,6270,6270,6270,0
|
|
20230619,135300,66372220,6270,6270,6270,6270,0
|
|
20230619,135200,66372220,6270,6270,6270,6270,0
|
|
20230619,135100,66372220,6270,6270,6270,6270,0
|
|
20230619,135000,66372220,6270,6250,6270,6250,21
|
|
20230619,134900,66240950,6250,6230,6250,6230,36
|
|
20230619,134800,66016320,6230,6230,6230,6230,2
|
|
20230619,134700,66003860,6230,6230,6230,6230,2
|
|
20230619,134600,65991400,6230,6230,6230,6230,2
|
|
20230619,134500,65978940,6230,6230,6230,6230,2
|
|
20230619,134400,65966480,6230,6230,6230,6230,13
|
|
20230619,134300,65885490,6230,6230,6230,6230,4
|
|
20230619,134200,65860570,6230,6240,6240,6230,390
|
|
20230619,134100,63427820,6250,6250,6250,6250,0
|
|
20230619,134000,63427820,6250,6250,6250,6250,0
|
|
20230619,133900,63427820,6250,6250,6250,6250,0
|
|
20230619,133800,63427820,6250,6250,6250,6250,0
|
|
20230619,133700,63427820,6250,6250,6250,6250,1
|
|
20230619,133600,63421570,6240,6250,6250,6240,3
|
|
20230619,133500,63402840,6250,6250,6250,6250,0
|
|
20230619,133400,63402840,6250,6250,6250,6250,0
|
|
20230619,133300,63402840,6250,6250,6250,6250,0
|
|
20230619,133200,63402840,6250,6250,6250,6250,0
|
|
20230619,133100,63402840,6250,6250,6250,6250,0
|
|
20230619,133000,63402840,6250,6250,6250,6250,0
|
|
20230619,132900,63402840,6250,6250,6250,6250,0
|
|
20230619,132800,63402840,6250,6250,6250,6250,0
|
|
20230619,132700,63402840,6250,6250,6250,6250,14
|
|
20230619,132600,63315340,6240,6240,6240,6240,4
|
|
20230619,132500,63290380,6240,6240,6240,6240,190
|
|
20230619,132400,62104780,6240,6240,6240,6240,4
|
|
20230619,132300,62079820,6240,6270,6270,6240,480
|
|
20230619,132200,59080090,6250,6250,6250,6250,0
|
|
20230619,132100,59080090,6250,6250,6250,6250,0
|
|
20230619,132000,59080090,6250,6250,6250,6250,0
|
|
20230619,131900,59080090,6250,6250,6250,6250,0
|
|
20230619,131800,59080090,6250,6250,6250,6250,0
|
|
20230619,131700,59080090,6250,6250,6250,6250,0
|
|
20230619,131600,59080090,6250,6250,6250,6250,0
|
|
20230619,131500,59080090,6250,6250,6250,6250,88
|
|
20230619,131400,58530090,6250,6250,6250,6250,0
|
|
20230619,131300,58530090,6250,6250,6250,6250,0
|
|
20230619,131200,58530090,6250,6250,6250,6250,0
|
|
20230619,131100,58530090,6250,6250,6250,6250,0
|
|
20230619,131000,58530090,6250,6250,6250,6250,0
|
|
20230619,130900,58530090,6250,6240,6250,6240,6
|
|
20230619,130800,58492640,6250,6250,6250,6250,71
|
|
20230619,130700,58048890,6250,6250,6250,6250,0
|
|
20230619,130600,58048890,6250,6250,6250,6250,0
|
|
20230619,130500,58048890,6250,6250,6250,6250,6
|
|
20230619,130400,58011390,6250,6250,6250,6250,0
|
|
20230619,130300,58011390,6250,6250,6250,6250,6
|
|
20230619,130200,57973890,6250,6250,6250,6250,1
|
|
20230619,130100,57967640,6250,6250,6250,6250,6
|
|
20230619,130000,57930140,6250,6250,6250,6250,0
|
|
20230619,125900,57930140,6250,6250,6250,6250,6
|
|
20230619,125800,57892640,6250,6250,6250,6250,0
|
|
20230619,125700,57892640,6250,6250,6250,6250,7
|
|
20230619,125600,57848890,6250,6250,6250,6250,0
|
|
20230619,125500,57848890,6250,6250,6250,6250,0
|
|
20230619,125400,57848890,6250,6250,6250,6250,7
|
|
20230619,125300,57805140,6250,6250,6250,6250,0
|
|
20230619,125200,57805140,6250,6250,6250,6250,7
|
|
20230619,125100,57761390,6250,6250,6250,6250,0
|
|
20230619,125000,57761390,6250,6250,6250,6250,0
|
|
20230619,124900,57761390,6250,6250,6250,6250,8
|
|
20230619,124800,57711390,6250,6250,6250,6250,0
|
|
20230619,124700,57711390,6250,6250,6250,6250,0
|
|
20230619,124600,57711390,6250,6250,6250,6250,0
|
|
20230619,124500,57711390,6250,6250,6250,6250,7
|
|
20230619,124400,57667640,6250,6250,6250,6250,0
|
|
20230619,124300,57667640,6250,6250,6250,6250,0
|
|
20230619,124200,57667640,6250,6250,6250,6250,0
|
|
20230619,124100,57667640,6250,6250,6250,6250,0
|
|
20230619,124000,57667640,6250,6250,6250,6250,0
|
|
20230619,123900,57667640,6250,6250,6250,6250,0
|
|
20230619,123800,57667640,6250,6250,6250,6250,0
|
|
20230619,123700,57667640,6250,6250,6250,6250,0
|
|
20230619,123600,57667640,6250,6250,6250,6250,0
|
|
20230619,123500,57667640,6250,6250,6250,6250,1
|
|
20230619,123400,57661390,6260,6260,6260,6260,0
|
|
20230619,123300,57661390,6260,6260,6260,6260,0
|
|
20230619,123200,57661390,6260,6260,6260,6260,0
|
|
20230619,123100,57661390,6260,6260,6260,6260,0
|
|
20230619,123000,57661390,6260,6260,6260,6260,0
|
|
20230619,122900,57661390,6260,6260,6260,6260,0
|
|
20230619,122800,57661390,6260,6260,6260,6260,0
|
|
20230619,122700,57661390,6260,6260,6260,6260,0
|
|
20230619,122600,57661390,6260,6260,6260,6260,0
|
|
20230619,122500,57661390,6260,6260,6260,6260,0
|
|
20230619,122400,57661390,6260,6260,6260,6260,0
|
|
20230619,122300,57661390,6260,6260,6260,6260,0
|
|
20230619,122200,57661390,6260,6260,6260,6260,70
|
|
20230619,122100,57223190,6260,6260,6260,6260,0
|
|
20230619,122000,57223190,6260,6260,6260,6260,0
|
|
20230619,121900,57223190,6260,6260,6260,6260,0
|
|
20230619,121800,57223190,6260,6260,6260,6260,0
|
|
20230619,121700,57223190,6260,6260,6260,6260,0
|
|
20230619,121600,57223190,6260,6260,6260,6260,0
|
|
20230619,121500,57223190,6260,6260,6260,6260,0
|
|
20230619,121400,57223190,6260,6260,6260,6260,0
|
|
20230619,121300,57223190,6260,6260,6260,6260,0
|
|
20230619,121200,57223190,6260,6260,6260,6260,0
|
|
20230619,121100,57223190,6260,6260,6260,6260,0
|
|
20230619,121000,57223190,6260,6260,6260,6260,0
|
|
20230619,120900,57223190,6260,6260,6260,6260,0
|
|
20230619,120800,57223190,6260,6260,6260,6260,0
|
|
20230619,120700,57223190,6260,6260,6260,6260,0
|
|
20230619,120600,57223190,6260,6260,6260,6260,0
|
|
20230619,120500,57223190,6260,6260,6260,6260,0
|
|
20230619,120400,57223190,6260,6260,6260,6260,0
|
|
20230619,120300,57223190,6260,6260,6260,6260,7
|
|
20230619,120200,57179370,6260,6260,6260,6260,0
|
|
20230619,120100,57179370,6260,6260,6260,6260,0
|
|
20230619,120000,57179370,6260,6250,6260,6250,47
|
|
20230619,115900,56885290,6250,6250,6250,6250,0
|
|
20230619,115800,56885290,6250,6250,6250,6250,0
|
|
20230619,115700,56885290,6250,6250,6250,6250,2
|
|
20230619,115600,56872790,6250,6250,6250,6250,0
|
|
20230619,115500,56872790,6250,6250,6250,6250,0
|
|
20230619,115400,56872790,6250,6250,6250,6250,8
|
|
20230619,115300,56822790,6250,6250,6250,6250,0
|
|
20230619,115200,56822790,6250,6250,6250,6250,0
|
|
20230619,115100,56822790,6250,6250,6250,6250,0
|
|
20230619,115000,56822790,6250,6250,6250,6250,0
|
|
20230619,114900,56822790,6250,6250,6250,6250,0
|
|
20230619,114800,56822790,6250,6250,6250,6250,121
|
|
20230619,114700,56066540,6230,6230,6230,6230,0
|
|
20230619,114600,56066540,6230,6230,6230,6230,0
|
|
20230619,114500,56066540,6230,6240,6240,6230,300
|
|
20230619,114400,54197350,6240,6240,6240,6240,0
|
|
20230619,114300,54197350,6240,6240,6240,6240,0
|
|
20230619,114200,54197350,6240,6240,6240,6240,0
|
|
20230619,114100,54197350,6240,6240,6240,6240,5
|
|
20230619,114000,54166150,6250,6250,6250,6250,0
|
|
20230619,113900,54166150,6250,6250,6250,6250,1
|
|
20230619,113800,54159900,6240,6240,6240,6240,0
|
|
20230619,113700,54159900,6240,6240,6240,6240,0
|
|
20230619,113600,54159900,6240,6240,6240,6240,0
|
|
20230619,113500,54159900,6240,6240,6240,6240,0
|
|
20230619,113400,54159900,6240,6240,6240,6240,0
|
|
20230619,113300,54159900,6240,6240,6240,6240,0
|
|
20230619,113200,54159900,6240,6240,6240,6240,0
|
|
20230619,113100,54159900,6240,6240,6240,6240,918
|
|
20230619,113000,48431580,6230,6230,6230,6230,14
|
|
20230619,112900,48344360,6230,6230,6230,6230,0
|
|
20230619,112800,48344360,6230,6230,6230,6230,0
|
|
20230619,112700,48344360,6230,6230,6230,6230,1
|
|
20230619,112600,48338130,6230,6230,6230,6230,14
|
|
20230619,112500,48250910,6230,6230,6230,6230,0
|
|
20230619,112400,48250910,6230,6230,6230,6230,0
|
|
20230619,112300,48250910,6230,6230,6230,6230,0
|
|
20230619,112200,48250910,6230,6230,6230,6230,4
|
|
20230619,112100,48225990,6230,6230,6230,6230,0
|
|
20230619,112000,48225990,6230,6230,6230,6230,4
|
|
20230619,111900,48201070,6230,6230,6230,6230,4
|
|
20230619,111800,48176150,6230,6230,6230,6230,4
|
|
20230619,111700,48151230,6230,6230,6230,6230,5
|
|
20230619,111600,48120080,6230,6230,6230,6230,22
|
|
20230619,111500,47983020,6230,6230,6230,6230,0
|
|
20230619,111400,47983020,6230,6230,6230,6230,0
|
|
20230619,111300,47983020,6230,6230,6230,6230,119
|
|
20230619,111200,47241650,6240,6240,6240,6240,0
|
|
20230619,111100,47241650,6240,6240,6240,6240,0
|
|
20230619,111000,47241650,6240,6230,6240,6230,17
|
|
20230619,110900,47135710,6230,6230,6230,6230,0
|
|
20230619,110800,47135710,6230,6230,6230,6230,312
|
|
20230619,110700,45191950,6240,6240,6240,6240,325
|
|
20230619,110600,43163950,6240,6240,6240,6240,12
|
|
20230619,110500,43089070,6240,6240,6240,6240,0
|
|
20230619,110400,43089070,6240,6240,6240,6240,11
|
|
20230619,110300,43020430,6240,6240,6240,6240,0
|
|
20230619,110200,43020430,6240,6240,6240,6240,0
|
|
20230619,110100,43020430,6240,6240,6240,6240,9
|
|
20230619,110000,42964270,6250,6250,6250,6250,0
|
|
20230619,105900,42964270,6250,6250,6250,6250,0
|
|
20230619,105800,42964270,6250,6250,6250,6250,0
|
|
20230619,105700,42964270,6250,6250,6250,6250,18
|
|
20230619,105600,42851770,6260,6260,6260,6260,46
|
|
20230619,105500,42563810,6260,6260,6260,6260,0
|
|
20230619,105400,42563810,6260,6260,6260,6260,0
|
|
20230619,105300,42563810,6260,6260,6260,6260,1
|
|
20230619,105200,42557550,6260,6260,6260,6260,0
|
|
20230619,105100,42557550,6260,6260,6260,6260,0
|
|
20230619,105000,42557550,6260,6260,6260,6260,0
|
|
20230619,104900,42557550,6260,6260,6260,6260,0
|
|
20230619,104800,42557550,6260,6250,6260,6250,32
|
|
20230619,104700,42357440,6240,6240,6240,6240,9
|
|
20230619,104600,42301280,6240,6240,6240,6240,147
|
|
20230619,104500,41384000,6240,6240,6240,6240,8
|
|
20230619,104400,41334080,6240,6240,6240,6240,0
|
|
20230619,104300,41334080,6240,6240,6240,6240,9
|
|
20230619,104200,41277920,6250,6250,6250,6250,0
|
|
20230619,104100,41277920,6250,6250,6250,6250,7
|
|
20230619,104000,41234170,6250,6250,6250,6250,1
|
|
20230619,103900,41227920,6250,6250,6250,6250,2
|
|
20230619,103800,41215420,6250,6250,6250,6250,0
|
|
20230619,103700,41215420,6250,6240,6250,6240,15
|
|
20230619,103600,41121770,6250,6250,6250,6250,5
|
|
20230619,103500,41090520,6250,6250,6250,6250,1
|
|
20230619,103400,41084270,6240,6240,6240,6240,0
|
|
20230619,103300,41084270,6240,6250,6260,6240,61
|
|
20230619,103200,40702620,6250,6250,6250,6250,0
|
|
20230619,103100,40702620,6250,6250,6250,6250,9
|
|
20230619,103000,40646370,6240,6240,6240,6240,0
|
|
20230619,102900,40646370,6240,6260,6260,6240,32
|
|
20230619,102800,40446530,6260,6260,6260,6260,0
|
|
20230619,102700,40446530,6260,6260,6260,6260,0
|
|
20230619,102600,40446530,6260,6260,6260,6260,0
|
|
20230619,102500,40446530,6260,6260,6260,6260,1
|
|
20230619,102400,40440270,6260,6260,6260,6260,0
|
|
20230619,102300,40440270,6260,6270,6270,6240,4160
|
|
20230619,102200,14361250,6250,6250,6250,6250,0
|
|
20230619,102100,14361250,6250,6260,6260,6250,10
|
|
20230619,102000,14298690,6260,6250,6260,6250,108
|
|
20230619,101900,13623680,6250,6250,6250,6250,0
|
|
20230619,101800,13623680,6250,6250,6250,6250,0
|
|
20230619,101700,13623680,6250,6250,6250,6250,1
|
|
20230619,101600,13617430,6260,6260,6260,6260,5
|
|
20230619,101500,13586130,6260,6260,6260,6260,0
|
|
20230619,101400,13586130,6260,6260,6260,6260,0
|
|
20230619,101300,13586130,6260,6260,6260,6260,50
|
|
20230619,101200,13273130,6260,6260,6260,6260,0
|
|
20230619,101100,13273130,6260,6260,6260,6260,0
|
|
20230619,101000,13273130,6260,6260,6260,6260,0
|
|
20230619,100900,13273130,6260,6260,6260,6260,0
|
|
20230619,100800,13273130,6260,6260,6260,6260,3
|
|
20230619,100700,13254350,6270,6270,6270,6270,0
|
|
20230619,100600,13254350,6270,6270,6270,6270,0
|
|
20230619,100500,13254350,6270,6270,6270,6270,0
|
|
20230619,100400,13254350,6270,6270,6270,6270,0
|
|
20230619,100300,13254350,6270,6260,6270,6260,3
|
|
20230619,100200,13235550,6240,6250,6270,6240,34
|
|
20230619,100100,13022520,6240,6240,6240,6240,0
|
|
20230619,100000,13022520,6240,6240,6240,6240,0
|
|
20230619,095900,13022520,6240,6240,6240,6240,0
|
|
20230619,095800,13022520,6240,6240,6240,6240,0
|
|
20230619,095700,13022520,6240,6240,6240,6240,83
|
|
20230619,095600,12504600,6250,6250,6250,6250,0
|
|
20230619,095500,12504600,6250,6250,6250,6250,0
|
|
20230619,095400,12504600,6250,6250,6250,6250,10
|
|
20230619,095300,12442100,6250,6250,6250,6250,0
|
|
20230619,095200,12442100,6250,6250,6250,6250,0
|
|
20230619,095100,12442100,6250,6250,6250,6250,55
|
|
20230619,095000,12098350,6250,6250,6250,6250,1
|
|
20230619,094900,12092100,6260,6260,6260,6260,0
|
|
20230619,094800,12092100,6260,6260,6260,6260,0
|
|
20230619,094700,12092100,6260,6270,6270,6260,44
|
|
20230619,094600,11816640,6270,6270,6270,6270,3
|
|
20230619,094500,11797830,6270,6270,6270,6270,0
|
|
20230619,094400,11797830,6270,6270,6270,6270,0
|
|
20230619,094300,11797830,6270,6270,6270,6270,13
|
|
20230619,094200,11716320,6280,6280,6280,6280,0
|
|
20230619,094100,11716320,6280,6280,6280,6280,35
|
|
20230619,094000,11496520,6280,6280,6280,6280,0
|
|
20230619,093900,11496520,6280,6280,6280,6280,0
|
|
20230619,093800,11496520,6280,6280,6280,6280,1
|
|
20230619,093700,11490240,6270,6290,6290,6270,64
|
|
20230619,093600,11088920,6300,6300,6300,6300,0
|
|
20230619,093500,11088920,6300,6300,6300,6300,0
|
|
20230619,093400,11088920,6300,6300,6300,6300,0
|
|
20230619,093300,11088920,6300,6300,6300,6300,52
|
|
20230619,093200,10761320,6280,6280,6280,6280,0
|
|
20230619,093100,10761320,6280,6280,6280,6280,31
|
|
20230619,093000,10566640,6270,6270,6270,6270,0
|
|
20230619,092900,10566640,6270,6270,6270,6270,9
|
|
20230619,092800,10510210,6270,6240,6270,6240,3
|
|
20230619,092700,10491430,6310,6310,6310,6310,0
|
|
20230619,092600,10491430,6310,6310,6310,6310,0
|
|
20230619,092500,10491430,6310,6310,6310,6310,0
|
|
20230619,092400,10491430,6310,6310,6310,6310,0
|
|
20230619,092300,10491430,6310,6240,6320,6240,46
|
|
20230619,092200,10201210,6240,6240,6240,6240,0
|
|
20230619,092100,10201210,6240,6240,6240,6240,0
|
|
20230619,092000,10201210,6240,6240,6240,6240,0
|
|
20230619,091900,10201210,6240,6240,6240,6240,0
|
|
20230619,091800,10201210,6240,6240,6240,6240,8
|
|
20230619,091700,10151290,6230,6230,6230,6230,0
|
|
20230619,091600,10151290,6230,6240,6240,6230,99
|
|
20230619,091500,9534420,6240,6260,6260,6240,212
|
|
20230619,091400,8209770,6250,6250,6250,6250,0
|
|
20230619,091300,8209770,6250,6250,6250,6250,0
|
|
20230619,091200,8209770,6250,6250,6250,6250,0
|
|
20230619,091100,8209770,6250,6250,6250,6250,0
|
|
20230619,091000,8209770,6250,6250,6250,6250,110
|
|
20230619,090900,7522270,6290,6290,6290,6290,1
|
|
20230619,090800,7515980,6290,6290,6290,6290,0
|
|
20230619,090700,7515980,6290,6290,6290,6290,0
|
|
20230619,090600,7515980,6290,6290,6290,6290,0
|
|
20230619,090500,7515980,6290,6290,6290,6290,70
|
|
20230619,090400,7075680,6240,6240,6240,6240,0
|
|
20230619,090300,7075680,6240,6240,6240,6240,1
|
|
20230619,090200,7069440,6260,6260,6260,6260,15
|
|
20230619,090100,6975540,6270,6280,6330,6260,611
|
|
20230619,090000,3138730,6300,6330,6330,6300,497
|