673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,200900,1537303530,7220,7220,7220,7220,0
|
|
20230623,200800,1537303530,7220,7220,7220,7220,0
|
|
20230623,200700,1537303530,7220,7220,7220,7220,0
|
|
20230623,200600,1537303530,7220,7220,7220,7220,0
|
|
20230623,200500,1537303530,7220,7220,7220,7220,0
|
|
20230623,200400,1537303530,7220,7220,7220,7220,0
|
|
20230623,200300,1537303530,7220,7220,7220,7220,0
|
|
20230623,200200,1537303530,7220,7220,7220,7220,0
|
|
20230623,200100,1537303530,7220,7220,7220,7220,0
|
|
20230623,200000,1537303530,7220,7220,7220,7220,0
|
|
20230623,195900,1537303530,7220,7220,7220,7220,0
|
|
20230623,195800,1537303530,7220,7220,7220,7220,0
|
|
20230623,195700,1537303530,7220,7220,7220,7220,0
|
|
20230623,195600,1537303530,7220,7220,7220,7220,0
|
|
20230623,195500,1537303530,7220,7220,7220,7220,0
|
|
20230623,195400,1537303530,7220,7220,7220,7220,0
|
|
20230623,195300,1537303530,7220,7220,7220,7220,0
|
|
20230623,195200,1537303530,7220,7220,7220,7220,0
|
|
20230623,195100,1537303530,7220,7220,7220,7220,0
|
|
20230623,195000,1537303530,7220,7220,7220,7220,0
|
|
20230623,194900,1537303530,7220,7220,7220,7220,0
|
|
20230623,194800,1537303530,7220,7220,7220,7220,0
|
|
20230623,194700,1537303530,7220,7220,7220,7220,0
|
|
20230623,194600,1537303530,7220,7220,7220,7220,0
|
|
20230623,194500,1537303530,7220,7220,7220,7220,0
|
|
20230623,194400,1537303530,7220,7220,7220,7220,0
|
|
20230623,194300,1537303530,7220,7220,7220,7220,0
|
|
20230623,194200,1537303530,7220,7220,7220,7220,0
|
|
20230623,194100,1537303530,7220,7220,7220,7220,0
|
|
20230623,194000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,193900,1537303530,7220,7220,7220,7220,0
|
|
20230623,193800,1537303530,7220,7220,7220,7220,0
|
|
20230623,193700,1537303530,7220,7220,7220,7220,0
|
|
20230623,193600,1537303530,7220,7220,7220,7220,0
|
|
20230623,193500,1537303530,7220,7220,7220,7220,0
|
|
20230623,193400,1537303530,7220,7220,7220,7220,0
|
|
20230623,193300,1537303530,7220,7220,7220,7220,0
|
|
20230623,193200,1537303530,7220,7220,7220,7220,0
|
|
20230623,193100,1537303530,7220,7220,7220,7220,0
|
|
20230623,193000,1537303530,7220,7220,7220,7220,0
|
|
20230623,192900,1537303530,7220,7220,7220,7220,0
|
|
20230623,192800,1537303530,7220,7220,7220,7220,0
|
|
20230623,192700,1537303530,7220,7220,7220,7220,0
|
|
20230623,192600,1537303530,7220,7220,7220,7220,0
|
|
20230623,192500,1537303530,7220,7220,7220,7220,0
|
|
20230623,192400,1537303530,7220,7220,7220,7220,0
|
|
20230623,192300,1537303530,7220,7220,7220,7220,0
|
|
20230623,192200,1537303530,7220,7220,7220,7220,0
|
|
20230623,192100,1537303530,7220,7220,7220,7220,0
|
|
20230623,192000,1537303530,7220,7220,7220,7220,0
|
|
20230623,191900,1537303530,7220,7220,7220,7220,0
|
|
20230623,191800,1537303530,7220,7220,7220,7220,0
|
|
20230623,191700,1537303530,7220,7220,7220,7220,0
|
|
20230623,191600,1537303530,7220,7220,7220,7220,0
|
|
20230623,191500,1537303530,7220,7220,7220,7220,0
|
|
20230623,191400,1537303530,7220,7220,7220,7220,0
|
|
20230623,191300,1537303530,7220,7220,7220,7220,0
|
|
20230623,191200,1537303530,7220,7220,7220,7220,0
|
|
20230623,191100,1537303530,7220,7220,7220,7220,0
|
|
20230623,191000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,190900,1537303530,7220,7220,7220,7220,0
|
|
20230623,190800,1537303530,7220,7220,7220,7220,0
|
|
20230623,190700,1537303530,7220,7220,7220,7220,0
|
|
20230623,190600,1537303530,7220,7220,7220,7220,0
|
|
20230623,190500,1537303530,7220,7220,7220,7220,0
|
|
20230623,190400,1537303530,7220,7220,7220,7220,0
|
|
20230623,190300,1537303530,7220,7220,7220,7220,0
|
|
20230623,190200,1537303530,7220,7220,7220,7220,0
|
|
20230623,190100,1537303530,7220,7220,7220,7220,0
|
|
20230623,190000,1537303530,7220,7220,7220,7220,0
|
|
20230623,185900,1537303530,7220,7220,7220,7220,0
|
|
20230623,185800,1537303530,7220,7220,7220,7220,0
|
|
20230623,185700,1537303530,7220,7220,7220,7220,0
|
|
20230623,185600,1537303530,7220,7220,7220,7220,0
|
|
20230623,185500,1537303530,7220,7220,7220,7220,0
|
|
20230623,185400,1537303530,7220,7220,7220,7220,0
|
|
20230623,185300,1537303530,7220,7220,7220,7220,0
|
|
20230623,185200,1537303530,7220,7220,7220,7220,0
|
|
20230623,185100,1537303530,7220,7220,7220,7220,0
|
|
20230623,185000,1537303530,7220,7220,7220,7220,0
|
|
20230623,184900,1537303530,7220,7220,7220,7220,0
|
|
20230623,184800,1537303530,7220,7220,7220,7220,0
|
|
20230623,184700,1537303530,7220,7220,7220,7220,0
|
|
20230623,184600,1537303530,7220,7220,7220,7220,0
|
|
20230623,184500,1537303530,7220,7220,7220,7220,0
|
|
20230623,184400,1537303530,7220,7220,7220,7220,0
|
|
20230623,184300,1537303530,7220,7220,7220,7220,0
|
|
20230623,184200,1537303530,7220,7220,7220,7220,0
|
|
20230623,184100,1537303530,7220,7220,7220,7220,0
|
|
20230623,184000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,183900,1537303530,7220,7220,7220,7220,0
|
|
20230623,183800,1537303530,7220,7220,7220,7220,0
|
|
20230623,183700,1537303530,7220,7220,7220,7220,0
|
|
20230623,183600,1537303530,7220,7220,7220,7220,0
|
|
20230623,183500,1537303530,7220,7220,7220,7220,0
|
|
20230623,183400,1537303530,7220,7220,7220,7220,0
|
|
20230623,183300,1537303530,7220,7220,7220,7220,0
|
|
20230623,183200,1537303530,7220,7220,7220,7220,0
|
|
20230623,183100,1537303530,7220,7220,7220,7220,0
|
|
20230623,183000,1537303530,7220,7220,7220,7220,0
|
|
20230623,182900,1537303530,7220,7220,7220,7220,0
|
|
20230623,182800,1537303530,7220,7220,7220,7220,0
|
|
20230623,182700,1537303530,7220,7220,7220,7220,0
|
|
20230623,182600,1537303530,7220,7220,7220,7220,0
|
|
20230623,182500,1537303530,7220,7220,7220,7220,0
|
|
20230623,182400,1537303530,7220,7220,7220,7220,0
|
|
20230623,182300,1537303530,7220,7220,7220,7220,0
|
|
20230623,182200,1537303530,7220,7220,7220,7220,0
|
|
20230623,182100,1537303530,7220,7220,7220,7220,0
|
|
20230623,182000,1537303530,7220,7220,7220,7220,0
|
|
20230623,181900,1537303530,7220,7220,7220,7220,0
|
|
20230623,181800,1537303530,7220,7220,7220,7220,0
|
|
20230623,181700,1537303530,7220,7220,7220,7220,0
|
|
20230623,181600,1537303530,7220,7220,7220,7220,0
|
|
20230623,181500,1537303530,7220,7220,7220,7220,0
|
|
20230623,181400,1537303530,7220,7220,7220,7220,0
|
|
20230623,181300,1537303530,7220,7220,7220,7220,0
|
|
20230623,181200,1537303530,7220,7220,7220,7220,0
|
|
20230623,181100,1537303530,7220,7220,7220,7220,0
|
|
20230623,181000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,180900,1537303530,7220,7220,7220,7220,0
|
|
20230623,180800,1537303530,7220,7220,7220,7220,0
|
|
20230623,180700,1537303530,7220,7220,7220,7220,0
|
|
20230623,180600,1537303530,7220,7220,7220,7220,0
|
|
20230623,180500,1537303530,7220,7220,7220,7220,0
|
|
20230623,180400,1537303530,7220,7220,7220,7220,0
|
|
20230623,180300,1537303530,7220,7220,7220,7220,0
|
|
20230623,180200,1537303530,7220,7220,7220,7220,0
|
|
20230623,180100,1537303530,7220,7220,7220,7220,0
|
|
20230623,180000,1537303530,7220,7220,7220,7220,0
|
|
20230623,175900,1537303530,7220,7220,7220,7220,0
|
|
20230623,175800,1537303530,7220,7220,7220,7220,0
|
|
20230623,175700,1537303530,7220,7220,7220,7220,0
|
|
20230623,175600,1537303530,7220,7220,7220,7220,0
|
|
20230623,175500,1537303530,7220,7220,7220,7220,0
|
|
20230623,175400,1537303530,7220,7220,7220,7220,0
|
|
20230623,175300,1537303530,7220,7220,7220,7220,0
|
|
20230623,175200,1537303530,7220,7220,7220,7220,0
|
|
20230623,175100,1537303530,7220,7220,7220,7220,0
|
|
20230623,175000,1537303530,7220,7220,7220,7220,0
|
|
20230623,174900,1537303530,7220,7220,7220,7220,0
|
|
20230623,174800,1537303530,7220,7220,7220,7220,0
|
|
20230623,174700,1537303530,7220,7220,7220,7220,0
|
|
20230623,174600,1537303530,7220,7220,7220,7220,0
|
|
20230623,174500,1537303530,7220,7220,7220,7220,0
|
|
20230623,174400,1537303530,7220,7220,7220,7220,0
|
|
20230623,174300,1537303530,7220,7220,7220,7220,0
|
|
20230623,174200,1537303530,7220,7220,7220,7220,0
|
|
20230623,174100,1537303530,7220,7220,7220,7220,0
|
|
20230623,174000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,173900,1537303530,7220,7220,7220,7220,0
|
|
20230623,173800,1537303530,7220,7220,7220,7220,0
|
|
20230623,173700,1537303530,7220,7220,7220,7220,0
|
|
20230623,173600,1537303530,7220,7220,7220,7220,0
|
|
20230623,173500,1537303530,7220,7220,7220,7220,0
|
|
20230623,173400,1537303530,7220,7220,7220,7220,0
|
|
20230623,173300,1537303530,7220,7220,7220,7220,0
|
|
20230623,173200,1537303530,7220,7220,7220,7220,0
|
|
20230623,173100,1537303530,7220,7220,7220,7220,0
|
|
20230623,173000,1537303530,7220,7220,7220,7220,0
|
|
20230623,172900,1537303530,7220,7220,7220,7220,0
|
|
20230623,172800,1537303530,7220,7220,7220,7220,0
|
|
20230623,172700,1537303530,7220,7220,7220,7220,0
|
|
20230623,172600,1537303530,7220,7220,7220,7220,0
|
|
20230623,172500,1537303530,7220,7220,7220,7220,0
|
|
20230623,172400,1537303530,7220,7220,7220,7220,0
|
|
20230623,172300,1537303530,7220,7220,7220,7220,0
|
|
20230623,172200,1537303530,7220,7220,7220,7220,0
|
|
20230623,172100,1537303530,7220,7220,7220,7220,0
|
|
20230623,172000,1537303530,7220,7220,7220,7220,0
|
|
20230623,171900,1537303530,7220,7220,7220,7220,0
|
|
20230623,171800,1537303530,7220,7220,7220,7220,0
|
|
20230623,171700,1537303530,7220,7220,7220,7220,0
|
|
20230623,171600,1537303530,7220,7220,7220,7220,0
|
|
20230623,171500,1537303530,7220,7220,7220,7220,0
|
|
20230623,171400,1537303530,7220,7220,7220,7220,0
|
|
20230623,171300,1537303530,7220,7220,7220,7220,0
|
|
20230623,171200,1537303530,7220,7220,7220,7220,0
|
|
20230623,171100,1537303530,7220,7220,7220,7220,0
|
|
20230623,171000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,170900,1537303530,7220,7220,7220,7220,0
|
|
20230623,170800,1537303530,7220,7220,7220,7220,0
|
|
20230623,170700,1537303530,7220,7220,7220,7220,0
|
|
20230623,170600,1537303530,7220,7220,7220,7220,0
|
|
20230623,170500,1537303530,7220,7220,7220,7220,0
|
|
20230623,170400,1537303530,7220,7220,7220,7220,0
|
|
20230623,170300,1537303530,7220,7220,7220,7220,0
|
|
20230623,170200,1537303530,7220,7220,7220,7220,0
|
|
20230623,170100,1537303530,7220,7220,7220,7220,0
|
|
20230623,170000,1537303530,7220,7220,7220,7220,0
|
|
20230623,165900,1537303530,7220,7220,7220,7220,0
|
|
20230623,165800,1537303530,7220,7220,7220,7220,0
|
|
20230623,165700,1537303530,7220,7220,7220,7220,0
|
|
20230623,165600,1537303530,7220,7220,7220,7220,0
|
|
20230623,165500,1537303530,7220,7220,7220,7220,0
|
|
20230623,165400,1537303530,7220,7220,7220,7220,0
|
|
20230623,165300,1537303530,7220,7220,7220,7220,0
|
|
20230623,165200,1537303530,7220,7220,7220,7220,0
|
|
20230623,165100,1537303530,7220,7220,7220,7220,0
|
|
20230623,165000,1537303530,7220,7220,7220,7220,0
|
|
20230623,164900,1537303530,7220,7220,7220,7220,0
|
|
20230623,164800,1537303530,7220,7220,7220,7220,0
|
|
20230623,164700,1537303530,7220,7220,7220,7220,0
|
|
20230623,164600,1537303530,7220,7220,7220,7220,0
|
|
20230623,164500,1537303530,7220,7220,7220,7220,0
|
|
20230623,164400,1537303530,7220,7220,7220,7220,0
|
|
20230623,164300,1537303530,7220,7220,7220,7220,0
|
|
20230623,164200,1537303530,7220,7220,7220,7220,0
|
|
20230623,164100,1537303530,7220,7220,7220,7220,0
|
|
20230623,164000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,163900,1537303530,7220,7220,7220,7220,0
|
|
20230623,163800,1537303530,7220,7220,7220,7220,0
|
|
20230623,163700,1537303530,7220,7220,7220,7220,0
|
|
20230623,163600,1537303530,7220,7220,7220,7220,0
|
|
20230623,163500,1537303530,7220,7220,7220,7220,0
|
|
20230623,163400,1537303530,7220,7220,7220,7220,0
|
|
20230623,163300,1537303530,7220,7220,7220,7220,0
|
|
20230623,163200,1537303530,7220,7220,7220,7220,0
|
|
20230623,163100,1537303530,7220,7220,7220,7220,0
|
|
20230623,163000,1537303530,7220,7220,7220,7220,0
|
|
20230623,162900,1537303530,7220,7220,7220,7220,0
|
|
20230623,162800,1537303530,7220,7220,7220,7220,0
|
|
20230623,162700,1537303530,7220,7220,7220,7220,0
|
|
20230623,162600,1537303530,7220,7220,7220,7220,0
|
|
20230623,162500,1537303530,7220,7220,7220,7220,0
|
|
20230623,162400,1537303530,7220,7220,7220,7220,0
|
|
20230623,162300,1537303530,7220,7220,7220,7220,0
|
|
20230623,162200,1537303530,7220,7220,7220,7220,0
|
|
20230623,162100,1537303530,7220,7220,7220,7220,0
|
|
20230623,162000,1537303530,7220,7220,7220,7220,0
|
|
20230623,161900,1537303530,7220,7220,7220,7220,0
|
|
20230623,161800,1537303530,7220,7220,7220,7220,0
|
|
20230623,161700,1537303530,7220,7220,7220,7220,0
|
|
20230623,161600,1537303530,7220,7220,7220,7220,0
|
|
20230623,161500,1537303530,7220,7220,7220,7220,0
|
|
20230623,161400,1537303530,7220,7220,7220,7220,0
|
|
20230623,161300,1537303530,7220,7220,7220,7220,0
|
|
20230623,161200,1537303530,7220,7220,7220,7220,0
|
|
20230623,161100,1537303530,7220,7220,7220,7220,0
|
|
20230623,161000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,160900,1537303530,7220,7220,7220,7220,0
|
|
20230623,160800,1537303530,7220,7220,7220,7220,0
|
|
20230623,160700,1537303530,7220,7220,7220,7220,0
|
|
20230623,160600,1537303530,7220,7220,7220,7220,0
|
|
20230623,160500,1537303530,7220,7220,7220,7220,0
|
|
20230623,160400,1537303530,7220,7220,7220,7220,0
|
|
20230623,160300,1537303530,7220,7220,7220,7220,0
|
|
20230623,160200,1537303530,7220,7220,7220,7220,0
|
|
20230623,160100,1537303530,7220,7220,7220,7220,0
|
|
20230623,160000,1537303530,7220,7220,7220,7220,0
|
|
20230623,155900,1537303530,7220,7220,7220,7220,0
|
|
20230623,155800,1537303530,7220,7220,7220,7220,0
|
|
20230623,155700,1537303530,7220,7220,7220,7220,0
|
|
20230623,155600,1537303530,7220,7220,7220,7220,0
|
|
20230623,155500,1537303530,7220,7220,7220,7220,0
|
|
20230623,155400,1537303530,7220,7220,7220,7220,0
|
|
20230623,155300,1537303530,7220,7220,7220,7220,0
|
|
20230623,155200,1537303530,7220,7220,7220,7220,0
|
|
20230623,155100,1537303530,7220,7220,7220,7220,0
|
|
20230623,155000,1537303530,7220,7220,7220,7220,0
|
|
20230623,154900,1537303530,7220,7220,7220,7220,0
|
|
20230623,154800,1537303530,7220,7220,7220,7220,0
|
|
20230623,154700,1537303530,7220,7220,7220,7220,0
|
|
20230623,154600,1537303530,7220,7220,7220,7220,0
|
|
20230623,154500,1537303530,7220,7220,7220,7220,0
|
|
20230623,154400,1537303530,7220,7220,7220,7220,0
|
|
20230623,154300,1537303530,7220,7220,7220,7220,0
|
|
20230623,154200,1537303530,7220,7220,7220,7220,0
|
|
20230623,154100,1537303530,7220,7220,7220,7220,0
|
|
20230623,154000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,153900,1537303530,7220,7220,7220,7220,0
|
|
20230623,153800,1537303530,7220,7220,7220,7220,0
|
|
20230623,153700,1537303530,7220,7220,7220,7220,0
|
|
20230623,153600,1537303530,7220,7220,7220,7220,0
|
|
20230623,153500,1537303530,7220,7220,7220,7220,0
|
|
20230623,153400,1537303530,7220,7220,7220,7220,0
|
|
20230623,153300,1537303530,7220,7220,7220,7220,0
|
|
20230623,153200,1537303530,7220,7220,7220,7220,0
|
|
20230623,153100,1537303530,7220,7220,7220,7220,0
|
|
20230623,153000,1537303530,7220,7220,7220,7220,3669
|
|
20230623,152900,1510813350,7210,7210,7210,7210,0
|
|
20230623,152800,1510813350,7210,7210,7210,7210,0
|
|
20230623,152700,1510813350,7210,7210,7210,7210,0
|
|
20230623,152600,1510813350,7210,7210,7210,7210,0
|
|
20230623,152500,1510813350,7210,7210,7210,7210,0
|
|
20230623,152400,1510813350,7210,7210,7210,7210,0
|
|
20230623,152300,1510813350,7210,7210,7210,7210,0
|
|
20230623,152200,1510813350,7210,7210,7210,7210,0
|
|
20230623,152100,1510813350,7210,7210,7210,7210,0
|
|
20230623,152000,1510813350,7210,7210,7210,7210,0
|
|
20230623,151900,1510813350,7210,7210,7210,7170,3783
|
|
20230623,151800,1483598160,7200,7210,7220,7200,3383
|
|
20230623,151700,1459210550,7220,7210,7230,7210,2984
|
|
20230623,151600,1437680230,7200,7200,7200,7200,0
|
|
20230623,151500,1437680230,7200,7200,7210,7200,349
|
|
20230623,151400,1435167420,7200,7200,7200,7200,651
|
|
20230623,151300,1430480220,7190,7180,7190,7180,1043
|
|
20230623,151200,1422989650,7190,7190,7190,7190,552
|
|
20230623,151100,1419020770,7190,7190,7190,7190,509
|
|
20230623,151000,1415361060,7190,7180,7190,7180,3
|
|
20230623,150900,1415339500,7180,7190,7190,7180,167
|
|
20230623,150800,1414140180,7180,7190,7190,7180,471
|
|
20230623,150700,1410756100,7180,7190,7190,7180,7661
|
|
20230623,150600,1355735580,7190,7200,7200,7190,440
|
|
20230623,150500,1352568980,7200,7200,7200,7200,385
|
|
20230623,150400,1349796980,7200,7190,7200,7190,279
|
|
20230623,150300,1347789590,7200,7190,7200,7190,27
|
|
20230623,150200,1347595450,7190,7190,7200,7190,375
|
|
20230623,150100,1344899170,7190,7190,7190,7190,141
|
|
20230623,150000,1343885380,7200,7190,7200,7190,188
|
|
20230623,145900,1342533100,7200,7190,7200,7190,107
|
|
20230623,145800,1341763370,7190,7190,7190,7190,73
|
|
20230623,145700,1341238500,7190,7190,7190,7190,0
|
|
20230623,145600,1341238500,7190,7190,7190,7190,914
|
|
20230623,145500,1334666840,7190,7200,7200,7190,195
|
|
20230623,145400,1333264240,7210,7210,7210,7210,66
|
|
20230623,145300,1332788380,7180,7180,7180,7180,146
|
|
20230623,145200,1331740100,7180,7180,7180,7180,161
|
|
20230623,145100,1330584120,7210,7190,7210,7180,1127
|
|
20230623,145000,1322489090,7180,7200,7200,7180,286
|
|
20230623,144900,1320432690,7200,7180,7200,7180,421
|
|
20230623,144800,1317404310,7180,7190,7190,7180,1355
|
|
20230623,144700,1307675350,7180,7190,7190,7180,796
|
|
20230623,144600,1301953620,7190,7190,7190,7190,300
|
|
20230623,144500,1299796620,7200,7190,7200,7190,144
|
|
20230623,144400,1298761230,7210,7190,7210,7190,41
|
|
20230623,144300,1298465720,7190,7190,7190,7190,231
|
|
20230623,144200,1296804830,7200,7200,7200,7200,465
|
|
20230623,144100,1293456830,7200,7200,7200,7200,0
|
|
20230623,144000,1293456830,7200,7190,7200,7190,164
|
|
20230623,143900,1292277640,7190,7190,7200,7190,501
|
|
20230623,143800,1288674400,7190,7190,7190,7190,0
|
|
20230623,143700,1288674400,7190,7190,7190,7190,452
|
|
20230623,143600,1285424520,7190,7190,7190,7190,204
|
|
20230623,143500,1283957760,7190,7190,7190,7190,0
|
|
20230623,143400,1283957760,7190,7200,7200,7190,799
|
|
20230623,143300,1278211720,7200,7200,7200,7200,51
|
|
20230623,143200,1277844520,7190,7190,7190,7190,56
|
|
20230623,143100,1277441880,7190,7190,7190,7190,141
|
|
20230623,143000,1276428090,7190,7180,7190,7180,241
|
|
20230623,142900,1274696700,7190,7190,7190,7190,63
|
|
20230623,142800,1274243730,7190,7190,7190,7190,210
|
|
20230623,142700,1272733830,7190,7190,7190,7190,282
|
|
20230623,142600,1270706250,7200,7200,7200,7200,108
|
|
20230623,142500,1269928650,7220,7220,7220,7220,5
|
|
20230623,142400,1269892550,7190,7190,7190,7190,141
|
|
20230623,142300,1268878760,7200,7180,7220,7180,430
|
|
20230623,142200,1265780960,7220,7220,7220,7220,196
|
|
20230623,142100,1264365840,7180,7180,7180,7180,464
|
|
20230623,142000,1261034320,7200,7200,7200,7200,257
|
|
20230623,141900,1259183920,7200,7190,7200,7190,1194
|
|
20230623,141800,1250596280,7180,7180,7180,7180,140
|
|
20230623,141700,1249591080,7180,7180,7180,7180,141
|
|
20230623,141600,1248578700,7180,7180,7180,7180,0
|
|
20230623,141500,1248578700,7180,7180,7180,7180,556
|
|
20230623,141400,1244586620,7190,7180,7190,7180,1233
|
|
20230623,141300,1235733580,7180,7180,7180,7180,75
|
|
20230623,141200,1235195080,7180,7190,7190,7180,166
|
|
20230623,141100,1234002950,7180,7190,7190,7180,161
|
|
20230623,141000,1232846770,7190,7190,7190,7190,507
|
|
20230623,140900,1229201440,7180,7190,7190,7180,151
|
|
20230623,140800,1228117160,7190,7180,7190,7170,887
|
|
20230623,140700,1221750020,7180,7180,7180,7180,47
|
|
20230623,140600,1221412560,7180,7180,7180,7180,354
|
|
20230623,140500,1218870840,7180,7180,7180,7180,237
|
|
20230623,140400,1217169180,7190,7180,7190,7170,596
|
|
20230623,140300,1212891210,7180,7180,7180,7180,404
|
|
20230623,140200,1209990490,7180,7180,7180,7180,487
|
|
20230623,140100,1206493830,7180,7180,7180,7180,641
|
|
20230623,140000,1201891450,7180,7190,7190,7170,14735
|
|
20230623,135900,1096124200,7190,7190,7190,7190,403
|
|
20230623,135800,1093226630,7190,7200,7200,7190,971
|
|
20230623,135700,1086244130,7200,7220,7220,7200,689
|
|
20230623,135600,1081279660,7230,7200,7230,7200,100
|
|
20230623,135500,1080558490,7200,7210,7210,7200,471
|
|
20230623,135400,1077167280,7200,7200,7200,7200,0
|
|
20230623,135300,1077167280,7200,7220,7220,7200,15050
|
|
20230623,135200,968709580,7220,7220,7220,7220,0
|
|
20230623,135100,968709580,7220,7220,7220,7220,8
|
|
20230623,135000,968651820,7230,7230,7230,7230,161
|
|
20230623,134900,967487790,7240,7240,7240,7240,2
|
|
20230623,134800,967473310,7240,7240,7240,7240,0
|
|
20230623,134700,967473310,7240,7240,7240,7240,0
|
|
20230623,134600,967473310,7240,7240,7240,7240,10
|
|
20230623,134500,967400910,7240,7240,7240,7240,10
|
|
20230623,134400,967328510,7240,7240,7240,7240,9
|
|
20230623,134300,967263350,7220,7220,7220,7220,0
|
|
20230623,134200,967263350,7220,7220,7220,7220,0
|
|
20230623,134100,967263350,7220,7220,7220,7220,200
|
|
20230623,134000,965819350,7210,7210,7210,7210,140
|
|
20230623,133900,964809950,7220,7220,7220,7220,60
|
|
20230623,133800,964376750,7220,7210,7220,7210,233
|
|
20230623,133700,962695210,7220,7220,7220,7210,1092
|
|
20230623,133600,954816230,7210,7220,7220,7210,2270
|
|
20230623,133500,938433830,7220,7210,7220,7210,800
|
|
20230623,133400,932662710,7210,7210,7210,7200,501
|
|
20230623,133300,929055370,7210,7210,7210,7210,0
|
|
20230623,133200,929055370,7210,7220,7220,7210,3018
|
|
20230623,133100,907284280,7250,7250,7250,7250,129
|
|
20230623,133000,906349030,7230,7230,7230,7230,166
|
|
20230623,132900,905148850,7230,7230,7230,7230,0
|
|
20230623,132800,905148850,7230,7240,7240,7230,7
|
|
20230623,132700,905098220,7240,7240,7240,7240,212
|
|
20230623,132600,903563340,7250,7250,7250,7250,10
|
|
20230623,132500,903490840,7250,7250,7250,7250,0
|
|
20230623,132400,903490840,7250,7230,7250,7230,121
|
|
20230623,132300,902614750,7240,7240,7240,7240,49
|
|
20230623,132200,902259990,7240,7230,7240,7230,60
|
|
20230623,132100,901825700,7230,7230,7230,7230,165
|
|
20230623,132000,900632750,7230,7240,7240,7230,1227
|
|
20230623,131900,891760480,7240,7240,7240,7240,0
|
|
20230623,131800,891760480,7240,7240,7240,7240,1
|
|
20230623,131700,891753240,7240,7240,7240,7240,90
|
|
20230623,131600,891101640,7240,7240,7240,7240,100
|
|
20230623,131500,890377640,7240,7240,7240,7240,190
|
|
20230623,131400,889002040,7240,7240,7240,7240,1490
|
|
20230623,131300,878214440,7240,7240,7240,7240,14
|
|
20230623,131200,878113080,7240,7240,7240,7240,14
|
|
20230623,131100,878011720,7240,7240,7240,7240,279
|
|
20230623,131000,875991760,7240,7230,7240,7230,471
|
|
20230623,130900,872586420,7240,7250,7250,7240,3070
|
|
20230623,130800,850354620,7250,7250,7250,7250,0
|
|
20230623,130700,850354620,7250,7250,7250,7250,0
|
|
20230623,130600,850354620,7250,7240,7250,7240,979
|
|
20230623,130500,843265790,7240,7240,7240,7240,181
|
|
20230623,130400,841955350,7230,7230,7230,7230,500
|
|
20230623,130300,838340350,7230,7240,7240,7230,316
|
|
20230623,130200,836055470,7230,7240,7240,7230,201
|
|
20230623,130100,834602230,7240,7240,7240,7240,273
|
|
20230623,130000,832625710,7250,7250,7250,7250,10
|
|
20230623,125900,832553210,7250,7250,7250,7250,0
|
|
20230623,125800,832553210,7250,7250,7250,7250,0
|
|
20230623,125700,832553210,7250,7250,7250,7250,0
|
|
20230623,125600,832553210,7250,7250,7250,7250,68
|
|
20230623,125500,832060210,7250,7250,7250,7250,0
|
|
20230623,125400,832060210,7250,7250,7250,7250,0
|
|
20230623,125300,832060210,7250,7250,7250,7250,3
|
|
20230623,125200,832038460,7240,7240,7240,7240,0
|
|
20230623,125100,832038460,7240,7240,7240,7240,0
|
|
20230623,125000,832038460,7240,7240,7240,7240,0
|
|
20230623,124900,832038460,7240,7260,7260,7240,746
|
|
20230623,124800,826634840,7260,7260,7260,7260,0
|
|
20230623,124700,826634840,7260,7260,7260,7260,0
|
|
20230623,124600,826634840,7260,7260,7260,7260,0
|
|
20230623,124500,826634840,7260,7260,7260,7260,1000
|
|
20230623,124400,819374840,7270,7270,7270,7270,0
|
|
20230623,124300,819374840,7270,7270,7270,7270,0
|
|
20230623,124200,819374840,7270,7270,7270,7270,3
|
|
20230623,124100,819353030,7240,7270,7270,7240,2876
|
|
20230623,124000,798509400,7270,7270,7270,7270,13
|
|
20230623,123900,798414890,7270,7270,7270,7270,0
|
|
20230623,123800,798414890,7270,7270,7270,7270,10
|
|
20230623,123700,798342190,7280,7280,7280,7280,0
|
|
20230623,123600,798342190,7280,7280,7280,7280,0
|
|
20230623,123500,798342190,7280,7280,7280,7280,41
|
|
20230623,123400,798043710,7280,7280,7280,7280,8
|
|
20230623,123300,797985470,7270,7270,7270,7270,364
|
|
20230623,123200,795339190,7270,7270,7270,7270,0
|
|
20230623,123100,795339190,7270,7260,7270,7260,60
|
|
20230623,123000,794903550,7260,7260,7260,7260,20
|
|
20230623,122900,794758350,7260,7260,7260,7260,0
|
|
20230623,122800,794758350,7260,7260,7260,7260,0
|
|
20230623,122700,794758350,7260,7260,7260,7260,124
|
|
20230623,122600,793858110,7260,7250,7260,7250,378
|
|
20230623,122500,791113840,7250,7250,7250,7250,100
|
|
20230623,122400,790388840,7260,7260,7260,7260,0
|
|
20230623,122300,790388840,7260,7260,7260,7260,1
|
|
20230623,122200,790381580,7250,7250,7250,7250,0
|
|
20230623,122100,790381580,7250,7250,7250,7250,0
|
|
20230623,122000,790381580,7250,7250,7250,7250,0
|
|
20230623,121900,790381580,7250,7250,7250,7250,0
|
|
20230623,121800,790381580,7250,7250,7250,7250,52
|
|
20230623,121700,790004580,7250,7250,7250,7250,248
|
|
20230623,121600,788206580,7250,7250,7250,7250,0
|
|
20230623,121500,788206580,7250,7250,7250,7250,0
|
|
20230623,121400,788206580,7250,7250,7250,7250,300
|
|
20230623,121300,786031580,7260,7260,7260,7260,44
|
|
20230623,121200,785712140,7270,7270,7270,7270,0
|
|
20230623,121100,785712140,7270,7270,7270,7270,0
|
|
20230623,121000,785712140,7270,7270,7270,7270,0
|
|
20230623,120900,785712140,7270,7270,7270,7270,0
|
|
20230623,120800,785712140,7270,7280,7280,7270,127
|
|
20230623,120700,784788820,7280,7280,7280,7280,2
|
|
20230623,120600,784774260,7270,7270,7270,7270,0
|
|
20230623,120500,784774260,7270,7270,7270,7270,100
|
|
20230623,120400,784047260,7270,7270,7270,7270,0
|
|
20230623,120300,784047260,7270,7270,7270,7270,100
|
|
20230623,120200,783320260,7270,7270,7270,7270,5
|
|
20230623,120100,783283910,7270,7260,7270,7260,500
|
|
20230623,120000,779649920,7250,7250,7250,7250,181
|
|
20230623,115900,778337670,7250,7250,7250,7250,100
|
|
20230623,115800,777612670,7250,7240,7250,7240,123
|
|
20230623,115700,776721150,7240,7240,7240,7240,0
|
|
20230623,115600,776721150,7240,7240,7240,7240,25
|
|
20230623,115500,776540150,7240,7240,7240,7240,1
|
|
20230623,115400,776532910,7250,7250,7250,7250,5
|
|
20230623,115300,776496660,7250,7250,7250,7250,5
|
|
20230623,115200,776460410,7250,7250,7250,7250,0
|
|
20230623,115100,776460410,7250,7250,7250,7250,80
|
|
20230623,115000,775880410,7250,7250,7250,7250,2
|
|
20230623,114900,775865910,7250,7250,7250,7250,141
|
|
20230623,114800,774843660,7250,7250,7250,7250,0
|
|
20230623,114700,774843660,7250,7250,7250,7250,1
|
|
20230623,114600,774836410,7220,7220,7220,7220,0
|
|
20230623,114500,774836410,7220,7220,7220,7220,100
|
|
20230623,114400,774114410,7220,7220,7220,7220,0
|
|
20230623,114300,774114410,7220,7220,7220,7220,70
|
|
20230623,114200,773609010,7220,7220,7220,7220,0
|
|
20230623,114100,773609010,7220,7220,7220,7220,0
|
|
20230623,114000,773609010,7220,7220,7220,7220,0
|
|
20230623,113900,773609010,7220,7230,7230,7220,892
|
|
20230623,113800,767164280,7220,7220,7220,7220,0
|
|
20230623,113700,767164280,7220,7220,7220,7220,0
|
|
20230623,113600,767164280,7220,7220,7220,7220,0
|
|
20230623,113500,767164280,7220,7220,7220,7220,0
|
|
20230623,113400,767164280,7220,7220,7220,7220,108
|
|
20230623,113300,766384520,7220,7220,7220,7220,10
|
|
20230623,113200,766312320,7220,7230,7230,7220,1263
|
|
20230623,113100,757182130,7230,7230,7230,7230,300
|
|
20230623,113000,755013130,7230,7230,7230,7230,2500
|
|
20230623,112900,736938130,7220,7220,7220,7220,0
|
|
20230623,112800,736938130,7220,7230,7230,7220,111
|
|
20230623,112700,736136700,7220,7220,7220,7220,0
|
|
20230623,112600,736136700,7220,7220,7220,7220,0
|
|
20230623,112500,736136700,7220,7220,7220,7220,100
|
|
20230623,112400,735414700,7210,7220,7220,7210,1702
|
|
20230623,112300,723142630,7210,7210,7210,7210,0
|
|
20230623,112200,723142630,7210,7210,7210,7210,0
|
|
20230623,112100,723142630,7210,7220,7220,7210,90
|
|
20230623,112000,722492880,7210,7210,7210,7210,0
|
|
20230623,111900,722492880,7210,7210,7210,7210,0
|
|
20230623,111800,722492880,7210,7210,7210,7210,0
|
|
20230623,111700,722492880,7210,7210,7210,7210,0
|
|
20230623,111600,722492880,7210,7210,7210,7210,0
|
|
20230623,111500,722492880,7210,7210,7210,7210,0
|
|
20230623,111400,722492880,7210,7210,7210,7210,1
|
|
20230623,111300,722485670,7210,7210,7210,7210,0
|
|
20230623,111200,722485670,7210,7220,7220,7210,825
|
|
20230623,111100,716533920,7220,7220,7220,7220,0
|
|
20230623,111000,716533920,7220,7220,7220,7220,27
|
|
20230623,110900,716338980,7210,7210,7210,7210,0
|
|
20230623,110800,716338980,7210,7210,7210,7210,0
|
|
20230623,110700,716338980,7210,7210,7210,7210,219
|
|
20230623,110600,714759990,7220,7220,7220,7220,931
|
|
20230623,110500,708038170,7220,7220,7220,7220,200
|
|
20230623,110400,706594170,7220,7230,7230,7220,340
|
|
20230623,110300,704138340,7230,7230,7230,7230,234
|
|
20230623,110200,702446520,7230,7230,7230,7230,605
|
|
20230623,110100,698072370,7240,7240,7240,7240,25
|
|
20230623,110000,697891370,7240,7240,7240,7240,2000
|
|
20230623,105900,683411370,7240,7240,7240,7240,500
|
|
20230623,105800,679791370,7240,7240,7240,7240,20
|
|
20230623,105700,679646570,7250,7250,7250,7250,133
|
|
20230623,105600,678682320,7250,7260,7260,7250,283
|
|
20230623,105500,676629970,7260,7260,7260,7260,0
|
|
20230623,105400,676629970,7260,7250,7260,7250,140
|
|
20230623,105300,675613970,7250,7250,7250,7250,27
|
|
20230623,105200,675418220,7250,7250,7250,7250,0
|
|
20230623,105100,675418220,7250,7250,7250,7250,2
|
|
20230623,105000,675403720,7250,7250,7250,7250,178
|
|
20230623,104900,674113220,7250,7250,7250,7250,139
|
|
20230623,104800,673105470,7250,7250,7250,7250,0
|
|
20230623,104700,673105470,7250,7250,7250,7250,1090
|
|
20230623,104600,665202970,7260,7260,7260,7260,295
|
|
20230623,104500,663061270,7270,7270,7270,7270,0
|
|
20230623,104400,663061270,7270,7270,7270,7270,0
|
|
20230623,104300,663061270,7270,7260,7270,7260,105
|
|
20230623,104200,662298920,7270,7270,7270,7270,8
|
|
20230623,104100,662240760,7260,7260,7260,7260,0
|
|
20230623,104000,662240760,7260,7260,7260,7260,5
|
|
20230623,103900,662204460,7260,7260,7260,7260,27
|
|
20230623,103800,662008440,7270,7270,7270,7270,199
|
|
20230623,103700,660561710,7270,7270,7270,7270,5
|
|
20230623,103600,660525360,7260,7260,7260,7260,0
|
|
20230623,103500,660525360,7260,7260,7260,7260,0
|
|
20230623,103400,660525360,7260,7270,7270,7260,206
|
|
20230623,103300,659028440,7270,7270,7270,7270,0
|
|
20230623,103200,659028440,7270,7270,7270,7270,1
|
|
20230623,103100,659021170,7270,7280,7280,7270,135
|
|
20230623,103000,658039640,7260,7260,7260,7260,457
|
|
20230623,102900,654721820,7260,7260,7260,7260,52
|
|
20230623,102800,654344300,7260,7260,7260,7260,0
|
|
20230623,102700,654344300,7260,7260,7260,7260,4
|
|
20230623,102600,654315260,7260,7260,7260,7260,35
|
|
20230623,102500,654061160,7260,7260,7260,7260,70
|
|
20230623,102400,653552960,7260,7260,7260,7260,527
|
|
20230623,102300,649726940,7260,7260,7260,7260,1
|
|
20230623,102200,649719680,7260,7260,7260,7260,10
|
|
20230623,102100,649647080,7270,7270,7270,7270,22
|
|
20230623,102000,649487140,7270,7270,7270,7270,0
|
|
20230623,101900,649487140,7270,7270,7270,7270,10
|
|
20230623,101800,649414440,7250,7250,7250,7250,0
|
|
20230623,101700,649414440,7250,7250,7250,7250,0
|
|
20230623,101600,649414440,7250,7260,7260,7250,91
|
|
20230623,101500,648753990,7280,7260,7280,7260,160
|
|
20230623,101400,647592370,7260,7260,7260,7260,1
|
|
20230623,101300,647585110,7260,7260,7260,7260,1
|
|
20230623,101200,647577850,7270,7270,7270,7270,5
|
|
20230623,101100,647541500,7270,7270,7270,7270,782
|
|
20230623,101000,641856360,7280,7280,7280,7280,141
|
|
20230623,100900,640829880,7280,7280,7280,7280,41
|
|
20230623,100800,640531400,7280,7280,7280,7280,17
|
|
20230623,100700,640407640,7270,7270,7270,7270,62
|
|
20230623,100600,639956900,7260,7260,7260,7260,552
|
|
20230623,100500,635949380,7260,7240,7260,7240,205
|
|
20230623,100400,634463080,7240,7240,7250,7230,922
|
|
20230623,100300,627783710,7230,7240,7240,7230,600
|
|
20230623,100200,623443710,7240,7240,7240,7240,23
|
|
20230623,100100,623277190,7230,7230,7230,7220,35
|
|
20230623,100000,623024190,7220,7220,7220,7220,1
|
|
20230623,095900,623016970,7230,7240,7240,7230,3606
|
|
20230623,095800,596944800,7240,7240,7240,7240,0
|
|
20230623,095700,596944800,7240,7240,7240,7240,6649
|
|
20230623,095600,548806040,7250,7250,7260,7250,107
|
|
20230623,095500,548030240,7250,7250,7250,7250,136
|
|
20230623,095400,547044240,7250,7240,7250,7240,815
|
|
20230623,095300,541136420,7230,7230,7230,7230,0
|
|
20230623,095200,541136420,7230,7230,7230,7230,0
|
|
20230623,095100,541136420,7230,7230,7230,7230,2
|
|
20230623,095000,541121960,7240,7240,7240,7240,15
|
|
20230623,094900,541013360,7240,7240,7240,7230,204
|
|
20230623,094800,539536430,7240,7230,7240,7230,2
|
|
20230623,094700,539521960,7230,7240,7240,7230,62
|
|
20230623,094600,539073680,7240,7240,7240,7240,0
|
|
20230623,094500,539073680,7240,7230,7240,7200,1073
|
|
20230623,094400,531315940,7230,7230,7230,7230,0
|
|
20230623,094300,531315940,7230,7200,7230,7200,1002
|
|
20230623,094200,524071510,7210,7220,7220,7210,61
|
|
20230623,094100,523631200,7210,7190,7220,7190,1523
|
|
20230623,094000,512680180,7190,7230,7230,7190,8833
|
|
20230623,093900,449070380,7220,7220,7220,7220,0
|
|
20230623,093800,449070380,7220,7220,7220,7220,351
|
|
20230623,093700,446536160,7220,7240,7250,7220,1889
|
|
20230623,093600,432873290,7230,7230,7230,7230,900
|
|
20230623,093500,426366290,7230,7230,7230,7230,380
|
|
20230623,093400,423618890,7230,7230,7230,7220,434
|
|
20230623,093300,420481090,7230,7240,7240,7230,26
|
|
20230623,093200,420292860,7230,7210,7230,7200,1033
|
|
20230623,093100,412831170,7220,7210,7220,7200,902
|
|
20230623,093000,406331630,7210,7210,7210,7210,1520
|
|
20230623,092900,395372430,7210,7210,7210,7210,583
|
|
20230623,092800,391169000,7210,7200,7230,7190,14642
|
|
20230623,092700,285741720,7200,7210,7220,7200,783
|
|
20230623,092600,280102360,7220,7220,7220,7190,2775
|
|
20230623,092500,260114500,7210,7220,7220,7200,3651
|
|
20230623,092400,233805990,7220,7220,7220,7220,174
|
|
20230623,092300,232549710,7240,7240,7240,7240,65
|
|
20230623,092200,232079110,7240,7220,7240,7220,672
|
|
20230623,092100,227217810,7220,7220,7220,7200,5038
|
|
20230623,092000,190915550,7220,7230,7230,7220,2956
|
|
20230623,091900,169570500,7230,7240,7240,7220,531
|
|
20230623,091800,165731330,7240,7240,7250,7230,1910
|
|
20230623,091700,151910420,7240,7230,7240,7230,265
|
|
20230623,091600,149994070,7230,7230,7230,7220,1271
|
|
20230623,091500,140804750,7230,7250,7250,7230,782
|
|
20230623,091400,135143130,7250,7250,7260,7250,366
|
|
20230623,091300,132489530,7250,7260,7260,7250,2000
|
|
20230623,091200,117986860,7260,7270,7290,7260,894
|
|
20230623,091100,111478640,7270,7270,7270,7270,61
|
|
20230623,091000,111035170,7270,7280,7280,7260,176
|
|
20230623,090900,109756250,7260,7290,7290,7260,160
|
|
20230623,090800,108593400,7290,7290,7320,7290,754
|
|
20230623,090700,103080870,7290,7290,7290,7290,1
|
|
20230623,090600,103073580,7250,7250,7250,7250,5000
|
|
20230623,090500,66823580,7230,7270,7290,7210,1939
|
|
20230623,090400,52802200,7270,7250,7270,7250,449
|
|
20230623,090300,49544930,7250,7270,7270,7250,1749
|
|
20230623,090200,36846480,7280,7270,7280,7260,854
|
|
20230623,090100,30636990,7280,7290,7310,7280,1029
|
|
20230623,090000,23133020,7280,7300,7320,7280,3169
|