677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,201400,590697440,9320,9320,9320,9320,394
|
|
20230605,201300,590697440,9320,9320,9320,9320,0
|
|
20230605,201200,590697440,9320,9320,9320,9320,0
|
|
20230605,201100,590697440,9320,9320,9320,9320,0
|
|
20230605,201000,590697440,9320,9320,9320,9320,0
|
|
20230605,200900,590697440,9320,9320,9320,9320,0
|
|
20230605,200800,590697440,9320,9320,9320,9320,0
|
|
20230605,200700,590697440,9320,9320,9320,9320,0
|
|
20230605,200600,590697440,9320,9320,9320,9320,0
|
|
20230605,200500,590697440,9320,9320,9320,9320,0
|
|
20230605,200400,590697440,9320,9320,9320,9320,0
|
|
20230605,200300,590697440,9320,9320,9320,9320,0
|
|
20230605,200200,590697440,9320,9320,9320,9320,0
|
|
20230605,200100,590697440,9320,9320,9320,9320,0
|
|
20230605,200000,590697440,9320,9320,9320,9320,0
|
|
20230605,195900,590697440,9320,9320,9320,9320,0
|
|
20230605,195800,590697440,9320,9320,9320,9320,0
|
|
20230605,195700,590697440,9320,9320,9320,9320,0
|
|
20230605,195600,590697440,9320,9320,9320,9320,0
|
|
20230605,195500,590697440,9320,9320,9320,9320,0
|
|
20230605,195400,590697440,9320,9320,9320,9320,0
|
|
20230605,195300,590697440,9320,9320,9320,9320,0
|
|
20230605,195200,590697440,9320,9320,9320,9320,0
|
|
20230605,195100,590697440,9320,9320,9320,9320,0
|
|
20230605,195000,590697440,9320,9320,9320,9320,0
|
|
20230605,194900,590697440,9320,9320,9320,9320,0
|
|
20230605,194800,590697440,9320,9320,9320,9320,0
|
|
20230605,194700,590697440,9320,9320,9320,9320,0
|
|
20230605,194600,590697440,9320,9320,9320,9320,0
|
|
20230605,194500,590697440,9320,9320,9320,9320,0
|
|
20230605,194400,590697440,9320,9320,9320,9320,394
|
|
20230605,194300,590697440,9320,9320,9320,9320,0
|
|
20230605,194200,590697440,9320,9320,9320,9320,0
|
|
20230605,194100,590697440,9320,9320,9320,9320,0
|
|
20230605,194000,590697440,9320,9320,9320,9320,0
|
|
20230605,193900,590697440,9320,9320,9320,9320,0
|
|
20230605,193800,590697440,9320,9320,9320,9320,0
|
|
20230605,193700,590697440,9320,9320,9320,9320,0
|
|
20230605,193600,590697440,9320,9320,9320,9320,0
|
|
20230605,193500,590697440,9320,9320,9320,9320,0
|
|
20230605,193400,590697440,9320,9320,9320,9320,0
|
|
20230605,193300,590697440,9320,9320,9320,9320,0
|
|
20230605,193200,590697440,9320,9320,9320,9320,0
|
|
20230605,193100,590697440,9320,9320,9320,9320,0
|
|
20230605,193000,590697440,9320,9320,9320,9320,0
|
|
20230605,192900,590697440,9320,9320,9320,9320,0
|
|
20230605,192800,590697440,9320,9320,9320,9320,0
|
|
20230605,192700,590697440,9320,9320,9320,9320,0
|
|
20230605,192600,590697440,9320,9320,9320,9320,0
|
|
20230605,192500,590697440,9320,9320,9320,9320,0
|
|
20230605,192400,590697440,9320,9320,9320,9320,0
|
|
20230605,192300,590697440,9320,9320,9320,9320,0
|
|
20230605,192200,590697440,9320,9320,9320,9320,0
|
|
20230605,192100,590697440,9320,9320,9320,9320,0
|
|
20230605,192000,590697440,9320,9320,9320,9320,0
|
|
20230605,191900,590697440,9320,9320,9320,9320,0
|
|
20230605,191800,590697440,9320,9320,9320,9320,0
|
|
20230605,191700,590697440,9320,9320,9320,9320,0
|
|
20230605,191600,590697440,9320,9320,9320,9320,0
|
|
20230605,191500,590697440,9320,9320,9320,9320,0
|
|
20230605,191400,590697440,9320,9320,9320,9320,394
|
|
20230605,191300,590697440,9320,9320,9320,9320,0
|
|
20230605,191200,590697440,9320,9320,9320,9320,0
|
|
20230605,191100,590697440,9320,9320,9320,9320,0
|
|
20230605,191000,590697440,9320,9320,9320,9320,0
|
|
20230605,190900,590697440,9320,9320,9320,9320,0
|
|
20230605,190800,590697440,9320,9320,9320,9320,0
|
|
20230605,190700,590697440,9320,9320,9320,9320,0
|
|
20230605,190600,590697440,9320,9320,9320,9320,0
|
|
20230605,190500,590697440,9320,9320,9320,9320,0
|
|
20230605,190400,590697440,9320,9320,9320,9320,0
|
|
20230605,190300,590697440,9320,9320,9320,9320,0
|
|
20230605,190200,590697440,9320,9320,9320,9320,0
|
|
20230605,190100,590697440,9320,9320,9320,9320,0
|
|
20230605,190000,590697440,9320,9320,9320,9320,0
|
|
20230605,185900,590697440,9320,9320,9320,9320,0
|
|
20230605,185800,590697440,9320,9320,9320,9320,0
|
|
20230605,185700,590697440,9320,9320,9320,9320,0
|
|
20230605,185600,590697440,9320,9320,9320,9320,0
|
|
20230605,185500,590697440,9320,9320,9320,9320,0
|
|
20230605,185400,590697440,9320,9320,9320,9320,0
|
|
20230605,185300,590697440,9320,9320,9320,9320,0
|
|
20230605,185200,590697440,9320,9320,9320,9320,0
|
|
20230605,185100,590697440,9320,9320,9320,9320,0
|
|
20230605,185000,590697440,9320,9320,9320,9320,0
|
|
20230605,184900,590697440,9320,9320,9320,9320,0
|
|
20230605,184800,590697440,9320,9320,9320,9320,0
|
|
20230605,184700,590697440,9320,9320,9320,9320,0
|
|
20230605,184600,590697440,9320,9320,9320,9320,0
|
|
20230605,184500,590697440,9320,9320,9320,9320,0
|
|
20230605,184400,590697440,9320,9320,9320,9320,394
|
|
20230605,184300,590697440,9320,9320,9320,9320,0
|
|
20230605,184200,590697440,9320,9320,9320,9320,0
|
|
20230605,184100,590697440,9320,9320,9320,9320,0
|
|
20230605,184000,590697440,9320,9320,9320,9320,0
|
|
20230605,183900,590697440,9320,9320,9320,9320,0
|
|
20230605,183800,590697440,9320,9320,9320,9320,0
|
|
20230605,183700,590697440,9320,9320,9320,9320,0
|
|
20230605,183600,590697440,9320,9320,9320,9320,0
|
|
20230605,183500,590697440,9320,9320,9320,9320,0
|
|
20230605,183400,590697440,9320,9320,9320,9320,0
|
|
20230605,183300,590697440,9320,9320,9320,9320,0
|
|
20230605,183200,590697440,9320,9320,9320,9320,0
|
|
20230605,183100,590697440,9320,9320,9320,9320,0
|
|
20230605,183000,590697440,9320,9320,9320,9320,0
|
|
20230605,182900,590697440,9320,9320,9320,9320,0
|
|
20230605,182800,590697440,9320,9320,9320,9320,0
|
|
20230605,182700,590697440,9320,9320,9320,9320,0
|
|
20230605,182600,590697440,9320,9320,9320,9320,0
|
|
20230605,182500,590697440,9320,9320,9320,9320,0
|
|
20230605,182400,590697440,9320,9320,9320,9320,0
|
|
20230605,182300,590697440,9320,9320,9320,9320,0
|
|
20230605,182200,590697440,9320,9320,9320,9320,0
|
|
20230605,182100,590697440,9320,9320,9320,9320,0
|
|
20230605,182000,590697440,9320,9320,9320,9320,0
|
|
20230605,181900,590697440,9320,9320,9320,9320,0
|
|
20230605,181800,590697440,9320,9320,9320,9320,0
|
|
20230605,181700,590697440,9320,9320,9320,9320,0
|
|
20230605,181600,590697440,9320,9320,9320,9320,0
|
|
20230605,181500,590697440,9320,9320,9320,9320,0
|
|
20230605,181400,590697440,9320,9320,9320,9320,394
|
|
20230605,181300,590697440,9320,9320,9320,9320,0
|
|
20230605,181200,590697440,9320,9320,9320,9320,0
|
|
20230605,181100,590697440,9320,9320,9320,9320,0
|
|
20230605,181000,590697440,9320,9320,9320,9320,0
|
|
20230605,180900,590697440,9320,9320,9320,9320,0
|
|
20230605,180800,590697440,9320,9320,9320,9320,0
|
|
20230605,180700,590697440,9320,9320,9320,9320,0
|
|
20230605,180600,590697440,9320,9320,9320,9320,0
|
|
20230605,180500,590697440,9320,9320,9320,9320,0
|
|
20230605,180400,590697440,9320,9320,9320,9320,0
|
|
20230605,180300,590697440,9320,9320,9320,9320,0
|
|
20230605,180200,590697440,9320,9320,9320,9320,0
|
|
20230605,180100,590697440,9320,9320,9320,9320,0
|
|
20230605,180000,590697440,9320,9320,9320,9320,0
|
|
20230605,175900,590697440,9320,9320,9320,9320,0
|
|
20230605,175800,590697440,9320,9320,9320,9320,0
|
|
20230605,175700,590697440,9320,9320,9320,9320,0
|
|
20230605,175600,590697440,9320,9320,9320,9320,0
|
|
20230605,175500,590697440,9320,9320,9320,9320,0
|
|
20230605,175400,590697440,9320,9320,9320,9320,0
|
|
20230605,175300,590697440,9320,9320,9320,9320,0
|
|
20230605,175200,590697440,9320,9320,9320,9320,0
|
|
20230605,175100,590697440,9320,9320,9320,9320,0
|
|
20230605,175000,590697440,9320,9320,9320,9320,0
|
|
20230605,174900,590697440,9320,9320,9320,9320,0
|
|
20230605,174800,590697440,9320,9320,9320,9320,0
|
|
20230605,174700,590697440,9320,9320,9320,9320,0
|
|
20230605,174600,590697440,9320,9320,9320,9320,0
|
|
20230605,174500,590697440,9320,9320,9320,9320,0
|
|
20230605,174400,590697440,9320,9320,9320,9320,394
|
|
20230605,174300,590697440,9320,9320,9320,9320,0
|
|
20230605,174200,590697440,9320,9320,9320,9320,0
|
|
20230605,174100,590697440,9320,9320,9320,9320,0
|
|
20230605,174000,590697440,9320,9320,9320,9320,0
|
|
20230605,173900,590697440,9320,9320,9320,9320,0
|
|
20230605,173800,590697440,9320,9320,9320,9320,0
|
|
20230605,173700,590697440,9320,9320,9320,9320,0
|
|
20230605,173600,590697440,9320,9320,9320,9320,0
|
|
20230605,173500,590697440,9320,9320,9320,9320,0
|
|
20230605,173400,590697440,9320,9320,9320,9320,0
|
|
20230605,173300,590697440,9320,9320,9320,9320,0
|
|
20230605,173200,590697440,9320,9320,9320,9320,0
|
|
20230605,173100,590697440,9320,9320,9320,9320,0
|
|
20230605,173000,590697440,9320,9320,9320,9320,0
|
|
20230605,172900,590697440,9320,9320,9320,9320,0
|
|
20230605,172800,590697440,9320,9320,9320,9320,0
|
|
20230605,172700,590697440,9320,9320,9320,9320,0
|
|
20230605,172600,590697440,9320,9320,9320,9320,0
|
|
20230605,172500,590697440,9320,9320,9320,9320,0
|
|
20230605,172400,590697440,9320,9320,9320,9320,0
|
|
20230605,172300,590697440,9320,9320,9320,9320,0
|
|
20230605,172200,590697440,9320,9320,9320,9320,0
|
|
20230605,172100,590697440,9320,9320,9320,9320,0
|
|
20230605,172000,590697440,9320,9320,9320,9320,0
|
|
20230605,171900,590697440,9320,9320,9320,9320,0
|
|
20230605,171800,590697440,9320,9320,9320,9320,0
|
|
20230605,171700,590697440,9320,9320,9320,9320,0
|
|
20230605,171600,590697440,9320,9320,9320,9320,0
|
|
20230605,171500,590697440,9320,9320,9320,9320,0
|
|
20230605,171400,590697440,9320,9320,9320,9320,394
|
|
20230605,171300,590697440,9320,9320,9320,9320,0
|
|
20230605,171200,590697440,9320,9320,9320,9320,0
|
|
20230605,171100,590697440,9320,9320,9320,9320,0
|
|
20230605,171000,590697440,9320,9320,9320,9320,0
|
|
20230605,170900,590697440,9320,9320,9320,9320,0
|
|
20230605,170800,590697440,9320,9320,9320,9320,0
|
|
20230605,170700,590697440,9320,9320,9320,9320,0
|
|
20230605,170600,590697440,9320,9320,9320,9320,0
|
|
20230605,170500,590697440,9320,9320,9320,9320,0
|
|
20230605,170400,590697440,9320,9320,9320,9320,0
|
|
20230605,170300,590697440,9320,9320,9320,9320,0
|
|
20230605,170200,590697440,9320,9320,9320,9320,0
|
|
20230605,170100,590697440,9320,9320,9320,9320,0
|
|
20230605,170000,590697440,9320,9320,9320,9320,0
|
|
20230605,165900,590697440,9320,9320,9320,9320,0
|
|
20230605,165800,590697440,9320,9320,9320,9320,0
|
|
20230605,165700,590697440,9320,9320,9320,9320,0
|
|
20230605,165600,590697440,9320,9320,9320,9320,0
|
|
20230605,165500,590697440,9320,9320,9320,9320,0
|
|
20230605,165400,590697440,9320,9320,9320,9320,0
|
|
20230605,165300,590697440,9320,9320,9320,9320,0
|
|
20230605,165200,590697440,9320,9320,9320,9320,0
|
|
20230605,165100,590697440,9320,9320,9320,9320,0
|
|
20230605,165000,590697440,9320,9320,9320,9320,0
|
|
20230605,164900,590697440,9320,9320,9320,9320,0
|
|
20230605,164800,590697440,9320,9320,9320,9320,0
|
|
20230605,164700,590697440,9320,9320,9320,9320,0
|
|
20230605,164600,590697440,9320,9320,9320,9320,0
|
|
20230605,164500,590697440,9320,9320,9320,9320,0
|
|
20230605,164400,590697440,9320,9320,9320,9320,394
|
|
20230605,164300,590697440,9320,9320,9320,9320,0
|
|
20230605,164200,590697440,9320,9320,9320,9320,0
|
|
20230605,164100,590697440,9320,9320,9320,9320,0
|
|
20230605,164000,590697440,9320,9320,9320,9320,0
|
|
20230605,163900,590697440,9320,9320,9320,9320,0
|
|
20230605,163800,590697440,9320,9320,9320,9320,0
|
|
20230605,163700,590697440,9320,9320,9320,9320,0
|
|
20230605,163600,590697440,9320,9320,9320,9320,0
|
|
20230605,163500,590697440,9320,9320,9320,9320,0
|
|
20230605,163400,590697440,9320,9320,9320,9320,0
|
|
20230605,163300,590697440,9320,9320,9320,9320,0
|
|
20230605,163200,590697440,9320,9320,9320,9320,0
|
|
20230605,163100,590697440,9320,9320,9320,9320,0
|
|
20230605,163000,590697440,9320,9320,9320,9320,0
|
|
20230605,162900,590697440,9320,9320,9320,9320,0
|
|
20230605,162800,590697440,9320,9320,9320,9320,0
|
|
20230605,162700,590697440,9320,9320,9320,9320,0
|
|
20230605,162600,590697440,9320,9320,9320,9320,0
|
|
20230605,162500,590697440,9320,9320,9320,9320,0
|
|
20230605,162400,590697440,9320,9320,9320,9320,0
|
|
20230605,162300,590697440,9320,9320,9320,9320,0
|
|
20230605,162200,590697440,9320,9320,9320,9320,0
|
|
20230605,162100,590697440,9320,9320,9320,9320,0
|
|
20230605,162000,590697440,9320,9320,9320,9320,0
|
|
20230605,161900,590697440,9320,9320,9320,9320,0
|
|
20230605,161800,590697440,9320,9320,9320,9320,0
|
|
20230605,161700,590697440,9320,9320,9320,9320,0
|
|
20230605,161600,590697440,9320,9320,9320,9320,0
|
|
20230605,161500,590697440,9320,9320,9320,9320,0
|
|
20230605,161400,590697440,9320,9320,9320,9320,394
|
|
20230605,161300,590697440,9320,9320,9320,9320,0
|
|
20230605,161200,590697440,9320,9320,9320,9320,0
|
|
20230605,161100,590697440,9320,9320,9320,9320,0
|
|
20230605,161000,590697440,9320,9320,9320,9320,0
|
|
20230605,160900,590697440,9320,9320,9320,9320,0
|
|
20230605,160800,590697440,9320,9320,9320,9320,0
|
|
20230605,160700,590697440,9320,9320,9320,9320,0
|
|
20230605,160600,590697440,9320,9320,9320,9320,0
|
|
20230605,160500,590697440,9320,9320,9320,9320,0
|
|
20230605,160400,590697440,9320,9320,9320,9320,0
|
|
20230605,160300,590697440,9320,9320,9320,9320,0
|
|
20230605,160200,590697440,9320,9320,9320,9320,0
|
|
20230605,160100,590697440,9320,9320,9320,9320,0
|
|
20230605,160000,590697440,9320,9320,9320,9320,0
|
|
20230605,155900,590697440,9320,9320,9320,9320,0
|
|
20230605,155800,590697440,9320,9320,9320,9320,0
|
|
20230605,155700,590697440,9320,9320,9320,9320,0
|
|
20230605,155600,590697440,9320,9320,9320,9320,0
|
|
20230605,155500,590697440,9320,9320,9320,9320,0
|
|
20230605,155400,590697440,9320,9320,9320,9320,0
|
|
20230605,155300,590697440,9320,9320,9320,9320,0
|
|
20230605,155200,590697440,9320,9320,9320,9320,0
|
|
20230605,155100,590697440,9320,9320,9320,9320,0
|
|
20230605,155000,590697440,9320,9320,9320,9320,0
|
|
20230605,154900,590697440,9320,9320,9320,9320,0
|
|
20230605,154800,590697440,9320,9320,9320,9320,0
|
|
20230605,154700,590697440,9320,9320,9320,9320,0
|
|
20230605,154600,590697440,9320,9320,9320,9320,0
|
|
20230605,154500,590697440,9320,9320,9320,9320,0
|
|
20230605,154400,590697440,9320,9320,9320,9320,394
|
|
20230605,154300,590697440,9320,9320,9320,9320,0
|
|
20230605,154200,590697440,9320,9320,9320,9320,0
|
|
20230605,154100,590697440,9320,9320,9320,9320,0
|
|
20230605,154000,590697440,9320,9320,9320,9320,0
|
|
20230605,153900,590697440,9320,9320,9320,9320,0
|
|
20230605,153800,590697440,9320,9320,9320,9320,0
|
|
20230605,153700,590697440,9320,9320,9320,9320,0
|
|
20230605,153600,590697440,9320,9320,9320,9320,0
|
|
20230605,153500,590697440,9320,9320,9320,9320,0
|
|
20230605,153400,590697440,9320,9320,9320,9320,0
|
|
20230605,153300,590697440,9320,9320,9320,9320,0
|
|
20230605,153200,590697440,9320,9320,9320,9320,0
|
|
20230605,153100,590697440,9320,9320,9320,9320,0
|
|
20230605,153000,590697440,9320,9320,9320,9320,394
|
|
20230605,152900,587025360,9310,9310,9310,9310,0
|
|
20230605,152800,587025360,9310,9310,9310,9310,0
|
|
20230605,152700,587025360,9310,9310,9310,9310,0
|
|
20230605,152600,587025360,9310,9310,9310,9310,0
|
|
20230605,152500,587025360,9310,9310,9310,9310,0
|
|
20230605,152400,587025360,9310,9310,9310,9310,0
|
|
20230605,152300,587025360,9310,9310,9310,9310,0
|
|
20230605,152200,587025360,9310,9310,9310,9310,0
|
|
20230605,152100,587025360,9310,9310,9310,9310,0
|
|
20230605,152000,587025360,9310,9310,9310,9310,0
|
|
20230605,151900,587025360,9310,9310,9310,9310,0
|
|
20230605,151800,587025360,9310,9320,9320,9310,71
|
|
20230605,151700,586364250,9320,9320,9320,9320,155
|
|
20230605,151600,584919650,9320,9310,9320,9310,92
|
|
20230605,151500,584062930,9310,9300,9310,9300,21
|
|
20230605,151400,583867430,9300,9300,9300,9300,0
|
|
20230605,151300,583867430,9300,9300,9300,9300,494
|
|
20230605,151200,579273230,9320,9300,9320,9300,213
|
|
20230605,151100,577288330,9310,9320,9320,9310,640
|
|
20230605,151000,571329330,9320,9320,9320,9320,10
|
|
20230605,150900,571236130,9310,9310,9310,9310,12
|
|
20230605,150800,571124410,9310,9310,9310,9310,4
|
|
20230605,150700,571087170,9310,9330,9330,9310,11
|
|
20230605,150600,570984560,9320,9320,9320,9320,0
|
|
20230605,150500,570984560,9320,9320,9320,9320,1
|
|
20230605,150400,570975240,9320,9320,9320,9320,0
|
|
20230605,150300,570975240,9320,9320,9320,9320,51
|
|
20230605,150200,570499920,9330,9320,9330,9320,2
|
|
20230605,150100,570481270,9320,9320,9330,9320,1197
|
|
20230605,150000,559322010,9330,9330,9330,9320,60
|
|
20230605,145900,558762240,9320,9320,9330,9320,1194
|
|
20230605,145800,547634020,9320,9320,9320,9320,1
|
|
20230605,145700,547624700,9320,9320,9320,9320,1
|
|
20230605,145600,547615380,9320,9320,9320,9320,6
|
|
20230605,145500,547559460,9320,9320,9320,9320,1
|
|
20230605,145400,547550140,9320,9320,9320,9320,1
|
|
20230605,145300,547540820,9320,9310,9320,9310,192
|
|
20230605,145200,545753290,9310,9310,9310,9310,14
|
|
20230605,145100,545622950,9310,9310,9310,9300,19
|
|
20230605,145000,545446230,9310,9310,9310,9310,1
|
|
20230605,144900,545436920,9300,9300,9310,9300,93
|
|
20230605,144800,544572010,9300,9310,9310,9300,25
|
|
20230605,144700,544339280,9320,9320,9320,9320,1
|
|
20230605,144600,544329960,9320,9320,9320,9320,1
|
|
20230605,144500,544320640,9320,9320,9320,9320,1
|
|
20230605,144400,544311320,9320,9320,9320,9320,1
|
|
20230605,144300,544302000,9320,9320,9320,9320,2
|
|
20230605,144200,544283360,9310,9320,9320,9310,3
|
|
20230605,144100,544255420,9320,9320,9320,9320,1
|
|
20230605,144000,544246100,9320,9320,9320,9320,1
|
|
20230605,143900,544236780,9320,9320,9320,9320,1
|
|
20230605,143800,544227460,9320,9320,9320,9320,1
|
|
20230605,143700,544218140,9320,9320,9320,9320,1
|
|
20230605,143600,544208820,9320,9320,9320,9320,1
|
|
20230605,143500,544199500,9320,9320,9320,9300,9
|
|
20230605,143400,544115760,9320,9320,9320,9320,1
|
|
20230605,143300,544106440,9320,9320,9320,9320,2
|
|
20230605,143200,544087800,9320,9320,9320,9320,1
|
|
20230605,143100,544078480,9320,9320,9320,9320,1
|
|
20230605,143000,544069160,9330,9300,9330,9300,108
|
|
20230605,142900,543064730,9330,9300,9330,9300,131
|
|
20230605,142800,541846400,9330,9300,9330,9300,20
|
|
20230605,142700,541660340,9330,9330,9330,9330,2
|
|
20230605,142600,541641680,9330,9330,9330,9330,1
|
|
20230605,142500,541632350,9330,9330,9330,9330,1
|
|
20230605,142400,541623020,9330,9330,9330,9330,1
|
|
20230605,142300,541613690,9330,9330,9330,9330,1
|
|
20230605,142200,541604360,9330,9330,9330,9330,1
|
|
20230605,142100,541595030,9330,9330,9330,9330,1
|
|
20230605,142000,541585700,9320,9300,9320,9300,200
|
|
20230605,141900,539723700,9330,9340,9340,9330,2
|
|
20230605,141800,539705030,9340,9340,9340,9340,1
|
|
20230605,141700,539695690,9340,9340,9340,9340,1201
|
|
20230605,141600,528478350,9340,9340,9340,9340,1
|
|
20230605,141500,528469010,9340,9340,9340,9340,1
|
|
20230605,141400,528459670,9340,9340,9340,9340,1
|
|
20230605,141300,528450330,9340,9310,9340,9300,178
|
|
20230605,141200,526793160,9340,9340,9340,9340,171
|
|
20230605,141100,525196020,9340,9340,9340,9300,173
|
|
20230605,141000,523584980,9340,9340,9340,9340,1
|
|
20230605,140900,523575640,9330,9330,9330,9330,264
|
|
20230605,140800,521112520,9330,9320,9330,9320,2
|
|
20230605,140700,521093870,9330,9330,9330,9330,1
|
|
20230605,140600,521084540,9330,9330,9330,9330,1
|
|
20230605,140500,521075210,9330,9330,9330,9330,2
|
|
20230605,140400,521056550,9330,9320,9330,9320,9
|
|
20230605,140300,520972660,9320,9320,9320,9300,53
|
|
20230605,140200,520478720,9330,9330,9330,9330,1
|
|
20230605,140100,520469390,9300,9330,9330,9300,11
|
|
20230605,140000,520367060,9330,9330,9330,9330,1
|
|
20230605,135900,520357730,9330,9330,9330,9330,3
|
|
20230605,135800,520329740,9330,9320,9330,9320,69
|
|
20230605,135700,519686640,9320,9310,9320,9310,66
|
|
20230605,135600,519072010,9310,9300,9310,9300,12
|
|
20230605,135500,518960400,9310,9310,9310,9310,2
|
|
20230605,135400,518941780,9310,9310,9310,9310,4
|
|
20230605,135300,518904540,9280,9300,9310,9280,357
|
|
20230605,135200,515584450,9310,9320,9320,9310,194
|
|
20230605,135100,513778300,9320,9320,9320,9320,1
|
|
20230605,135000,513768980,9320,9320,9320,9320,1
|
|
20230605,134900,513759660,9320,9320,9320,9320,1
|
|
20230605,134800,513750340,9320,9320,9320,9320,212
|
|
20230605,134700,511774500,9330,9330,9330,9330,2
|
|
20230605,134600,511755840,9320,9330,9330,9320,2
|
|
20230605,134500,511737190,9330,9340,9340,9330,17
|
|
20230605,134400,511578570,9340,9330,9340,9330,109
|
|
20230605,134300,510561590,9340,9340,9340,9340,1
|
|
20230605,134200,510552250,9340,9340,9340,9330,85
|
|
20230605,134100,509758380,9350,9330,9350,9330,174
|
|
20230605,134000,508134110,9330,9340,9340,9330,51
|
|
20230605,133900,507657820,9330,9350,9350,9330,527
|
|
20230605,133800,502736640,9350,9350,9350,9350,378
|
|
20230605,133700,499202340,9350,9350,9350,9350,1
|
|
20230605,133600,499192990,9350,9350,9350,9350,1
|
|
20230605,133500,499183640,9350,9350,9350,9350,1
|
|
20230605,133400,499174290,9350,9340,9350,9340,26
|
|
20230605,133300,498931440,9340,9340,9350,9340,830
|
|
20230605,133200,491179230,9350,9340,9350,9340,2
|
|
20230605,133100,491160540,9350,9350,9350,9340,1714
|
|
20230605,133000,475151760,9340,9350,9350,9340,316
|
|
20230605,132900,472200270,9340,9350,9350,9340,704
|
|
20230605,132800,465624900,9340,9350,9350,9340,25
|
|
20230605,132700,465391180,9350,9340,9350,9340,112
|
|
20230605,132600,464345060,9350,9350,9350,9340,613
|
|
20230605,132500,458615090,9360,9350,9360,9350,739
|
|
20230605,132400,451705430,9360,9350,9360,9350,29
|
|
20230605,132300,451434070,9350,9350,9360,9350,1037
|
|
20230605,132200,441738110,9350,9340,9350,9340,56
|
|
20230605,132100,441214970,9340,9310,9340,9310,87
|
|
20230605,132000,440403640,9310,9320,9320,9310,36
|
|
20230605,131900,440068130,9320,9320,9320,9320,1
|
|
20230605,131800,440058810,9310,9310,9310,9310,20
|
|
20230605,131700,439872610,9300,9300,9310,9300,343
|
|
20230605,131600,436682690,9300,9270,9310,9270,5591
|
|
20230605,131500,384748620,9270,9270,9270,9270,5
|
|
20230605,131400,384702270,9270,9270,9270,9270,132
|
|
20230605,131300,383478630,9270,9270,9270,9270,2
|
|
20230605,131200,383460090,9270,9270,9270,9270,34
|
|
20230605,131100,383144910,9270,9270,9270,9270,2
|
|
20230605,131000,383126370,9270,9270,9270,9270,2
|
|
20230605,130900,383107830,9260,9260,9260,9250,105
|
|
20230605,130800,382136140,9260,9260,9260,9260,2
|
|
20230605,130700,382117620,9260,9260,9260,9250,15
|
|
20230605,130600,381978830,9260,9260,9260,9260,2
|
|
20230605,130500,381960310,9260,9260,9260,9260,2
|
|
20230605,130400,381941790,9260,9260,9260,9260,280
|
|
20230605,130300,379348990,9260,9260,9260,9260,2
|
|
20230605,130200,379330470,9260,9250,9260,9250,1104
|
|
20230605,130100,369116920,9250,9250,9250,9250,294
|
|
20230605,130000,366397420,9250,9240,9250,9240,605
|
|
20230605,125900,360805780,9240,9240,9240,9240,2
|
|
20230605,125800,360787300,9240,9240,9240,9230,6
|
|
20230605,125700,360731880,9240,9240,9240,9240,2
|
|
20230605,125600,360713400,9240,9240,9240,9240,2
|
|
20230605,125500,360694920,9240,9240,9240,9240,2
|
|
20230605,125400,360676440,9240,9240,9240,9240,2
|
|
20230605,125300,360657960,9240,9230,9240,9230,1552
|
|
20230605,125200,346332980,9240,9240,9240,9240,102
|
|
20230605,125100,345390500,9240,9240,9240,9240,22
|
|
20230605,125000,345187220,9240,9240,9240,9230,12
|
|
20230605,124900,345076360,9240,9240,9240,9240,451
|
|
20230605,124800,340909120,9240,9240,9240,9240,52
|
|
20230605,124700,340428640,9230,9230,9230,9230,95
|
|
20230605,124600,339551790,9230,9230,9230,9230,3
|
|
20230605,124500,339524100,9230,9230,9230,9230,2
|
|
20230605,124400,339505640,9230,9230,9230,9230,2
|
|
20230605,124300,339487180,9230,9230,9230,9230,2
|
|
20230605,124200,339468720,9230,9230,9230,9230,4
|
|
20230605,124100,339431800,9230,9230,9230,9230,2
|
|
20230605,124000,339413340,9220,9230,9230,9220,13
|
|
20230605,123900,339293460,9230,9230,9230,9230,2
|
|
20230605,123800,339275000,9230,9230,9230,9230,2
|
|
20230605,123700,339256540,9230,9230,9230,9230,2
|
|
20230605,123600,339238080,9230,9220,9230,9220,100
|
|
20230605,123500,338315560,9220,9210,9220,9210,3
|
|
20230605,123400,338287910,9230,9230,9230,9230,4
|
|
20230605,123300,338250990,9230,9230,9230,9230,2
|
|
20230605,123200,338232530,9230,9230,9230,9230,2
|
|
20230605,123100,338214070,9230,9220,9230,9220,59
|
|
20230605,123000,337670070,9220,9210,9220,9210,112
|
|
20230605,122900,336638430,9220,9220,9220,9220,144
|
|
20230605,122800,335310750,9220,9220,9220,9220,2
|
|
20230605,122700,335292310,9230,9220,9230,9220,89
|
|
20230605,122600,334471710,9220,9220,9220,9210,173
|
|
20230605,122500,332878340,9220,9230,9230,9220,411
|
|
20230605,122400,329088900,9230,9230,9230,9230,2
|
|
20230605,122300,329070440,9230,9230,9230,9230,10
|
|
20230605,122200,328978140,9230,9230,9230,9230,2
|
|
20230605,122100,328959680,9210,9220,9220,9210,105
|
|
20230605,122000,327992610,9230,9230,9230,9230,22
|
|
20230605,121900,327789550,9230,9230,9230,9230,2
|
|
20230605,121800,327771090,9230,9230,9230,9230,4
|
|
20230605,121700,327734170,9230,9220,9230,9220,91
|
|
20230605,121600,326895130,9220,9220,9220,9220,2
|
|
20230605,121500,326876690,9220,9230,9230,9220,43
|
|
20230605,121400,326480200,9220,9230,9230,9220,4
|
|
20230605,121300,326443300,9230,9210,9230,9210,13
|
|
20230605,121200,326323530,9230,9240,9240,9230,280
|
|
20230605,121100,323739110,9240,9240,9240,9240,32
|
|
20230605,121000,323443430,9240,9240,9240,9240,4
|
|
20230605,120900,323406470,9240,9240,9240,9240,2
|
|
20230605,120800,323387990,9240,9240,9240,9240,2
|
|
20230605,120700,323369510,9240,9210,9240,9210,905
|
|
20230605,120600,315020020,9210,9210,9210,9210,205
|
|
20230605,120500,313131970,9210,9220,9220,9210,122
|
|
20230605,120400,312008230,9230,9220,9230,9220,7
|
|
20230605,120300,311943670,9230,9230,9230,9230,2
|
|
20230605,120200,311925210,9230,9230,9230,9230,54
|
|
20230605,120100,311426790,9220,9230,9230,9220,9
|
|
20230605,120000,311343790,9220,9220,9220,9220,129
|
|
20230605,115900,310154410,9220,9220,9220,9220,13
|
|
20230605,115800,310034550,9220,9220,9220,9220,2
|
|
20230605,115700,310016110,9220,9220,9220,9220,2
|
|
20230605,115600,309997670,9220,9220,9220,9220,2
|
|
20230605,115500,309979230,9220,9220,9220,9220,2
|
|
20230605,115400,309960790,9220,9220,9220,9200,52
|
|
20230605,115300,309482310,9220,9220,9220,9220,2
|
|
20230605,115200,309463870,9210,9220,9220,9210,12
|
|
20230605,115100,309353330,9220,9220,9220,9220,2
|
|
20230605,115000,309334890,9200,9220,9220,9200,37
|
|
20230605,114900,308994440,9220,9220,9220,9220,140
|
|
20230605,114800,307703640,9230,9230,9230,9230,2
|
|
20230605,114700,307685180,9230,9230,9230,9230,2
|
|
20230605,114600,307666720,9230,9230,9230,9200,50
|
|
20230605,114500,307206600,9230,9230,9230,9230,2
|
|
20230605,114400,307188140,9230,9230,9230,9230,2
|
|
20230605,114300,307169680,9230,9200,9230,9200,22
|
|
20230605,114200,306967220,9200,9230,9230,9200,37
|
|
20230605,114100,306626760,9230,9230,9230,9230,2
|
|
20230605,114000,306608300,9230,9230,9230,9230,2
|
|
20230605,113900,306589840,9230,9230,9230,9230,12
|
|
20230605,113800,306479080,9230,9230,9230,9200,243
|
|
20230605,113700,304242990,9230,9230,9230,9230,2
|
|
20230605,113600,304224530,9230,9230,9230,9230,2
|
|
20230605,113500,304206070,9230,9230,9230,9230,2
|
|
20230605,113400,304187610,9210,9230,9230,9210,46
|
|
20230605,113300,303763730,9230,9230,9230,9230,2
|
|
20230605,113200,303745270,9230,9230,9230,9230,2
|
|
20230605,113100,303726810,9230,9230,9230,9230,2
|
|
20230605,113000,303708350,9230,9230,9230,9210,39
|
|
20230605,112900,303349080,9220,9220,9220,9220,31
|
|
20230605,112800,303063260,9220,9220,9220,9220,2
|
|
20230605,112700,303044820,9220,9220,9220,9220,52
|
|
20230605,112600,302565380,9210,9220,9220,9210,37
|
|
20230605,112500,302224590,9220,9220,9220,9220,22
|
|
20230605,112400,302021750,9220,9220,9220,9220,2
|
|
20230605,112300,302003310,9230,9230,9230,9230,2
|
|
20230605,112200,301984850,9230,9230,9230,9210,40
|
|
20230605,112100,301616370,9230,9230,9230,9230,2
|
|
20230605,112000,301597910,9230,9230,9230,9230,2
|
|
20230605,111900,301579450,9220,9220,9220,9200,149
|
|
20230605,111800,300205890,9200,9220,9220,9200,38
|
|
20230605,111700,299856250,9220,9230,9230,9220,22
|
|
20230605,111600,299653390,9230,9240,9240,9230,18
|
|
20230605,111500,299487230,9240,9230,9240,9230,666
|
|
20230605,111400,293335210,9230,9210,9230,9190,571
|
|
20230605,111300,288072250,9190,9210,9210,9190,399
|
|
20230605,111200,284397560,9200,9200,9200,9200,367
|
|
20230605,111100,281021160,9200,9200,9200,9200,2
|
|
20230605,111000,281002760,9200,9200,9200,9200,2
|
|
20230605,110900,280984360,9200,9200,9200,9200,2
|
|
20230605,110800,280965960,9200,9200,9200,9200,2
|
|
20230605,110700,280947560,9200,9200,9200,9200,345
|
|
20230605,110600,277773560,9200,9200,9200,9200,247
|
|
20230605,110500,275501160,9200,9200,9200,9200,2
|
|
20230605,110400,275482760,9200,9200,9200,9200,2
|
|
20230605,110300,275464360,9190,9190,9190,9190,547
|
|
20230605,110200,270437430,9190,9180,9190,9180,886
|
|
20230605,110100,262297300,9180,9190,9190,9180,302
|
|
20230605,110000,259524920,9190,9170,9190,9170,290
|
|
20230605,105900,256863460,9170,9170,9170,9140,342
|
|
20230605,105800,253730300,9160,9160,9160,9140,131
|
|
20230605,105700,252532120,9170,9170,9170,9170,147
|
|
20230605,105600,251184130,9170,9170,9170,9170,2
|
|
20230605,105500,251165790,9170,9170,9170,9170,2
|
|
20230605,105400,251147450,9170,9170,9170,9170,2
|
|
20230605,105300,251129110,9170,9170,9170,9170,2
|
|
20230605,105200,251110770,9160,9160,9160,9140,329
|
|
20230605,105100,248103670,9170,9170,9170,9170,2
|
|
20230605,105000,248085330,9170,9170,9170,9170,3
|
|
20230605,104900,248057820,9170,9170,9170,9170,4
|
|
20230605,104800,248021140,9170,9170,9170,9170,2
|
|
20230605,104700,248002800,9170,9170,9170,9170,2
|
|
20230605,104600,247984460,9170,9170,9170,9170,2
|
|
20230605,104500,247966120,9160,9150,9160,9150,11
|
|
20230605,104400,247865410,9180,9180,9190,9140,3002
|
|
20230605,104300,220328750,9180,9170,9180,9140,103
|
|
20230605,104200,219384000,9170,9170,9170,9170,2
|
|
20230605,104100,219365660,9170,9170,9170,9170,4
|
|
20230605,104000,219328980,9160,9160,9160,9160,361
|
|
20230605,103900,216022220,9160,9160,9160,9160,27
|
|
20230605,103800,215774900,9160,9120,9160,9110,2358
|
|
20230605,103700,194270180,9150,9150,9150,9150,2
|
|
20230605,103600,194251880,9160,9160,9160,9160,2
|
|
20230605,103500,194233560,9160,9160,9160,9120,73
|
|
20230605,103400,193567280,9160,9130,9160,9130,301
|
|
20230605,103300,190819090,9160,9160,9160,9130,204
|
|
20230605,103200,188956450,9160,9160,9160,9160,4
|
|
20230605,103100,188919810,9140,9160,9160,9140,95
|
|
20230605,103000,188051430,9160,9150,9160,9140,454
|
|
20230605,102900,183901760,9150,9160,9160,9150,272
|
|
20230605,102800,181412940,9160,9160,9160,9150,58
|
|
20230605,102700,180882210,9160,9160,9160,9160,22
|
|
20230605,102600,180680690,9160,9160,9160,9160,2
|
|
20230605,102500,180662370,9160,9170,9170,9160,49
|
|
20230605,102400,180213510,9170,9170,9170,9170,2
|
|
20230605,102300,180195170,9170,9170,9170,9170,2
|
|
20230605,102200,180176830,9170,9170,9170,9170,3
|
|
20230605,102100,180149320,9170,9170,9170,9170,3
|
|
20230605,102000,180121810,9170,9170,9170,9160,127
|
|
20230605,101900,178958330,9180,9180,9180,9180,3
|
|
20230605,101800,178930790,9190,9190,9190,9160,147
|
|
20230605,101700,177582860,9190,9190,9190,9190,4
|
|
20230605,101600,177546100,9190,9180,9190,9180,245
|
|
20230605,101500,175295350,9180,9180,9180,9180,704
|
|
20230605,101400,168832630,9180,9180,9180,9180,3
|
|
20230605,101300,168805090,9180,9180,9180,9180,13
|
|
20230605,101200,168685750,9180,9180,9180,9180,2
|
|
20230605,101100,168667390,9180,9170,9180,9170,914
|
|
20230605,101000,160277870,9180,9160,9180,9160,48
|
|
20230605,100900,159838150,9160,9180,9180,9160,66
|
|
20230605,100800,159233550,9180,9180,9180,9180,2
|
|
20230605,100700,159215190,9180,9160,9180,9160,202
|
|
20230605,100600,157364830,9180,9170,9180,9170,39
|
|
20230605,100500,157007180,9160,9170,9170,9160,68
|
|
20230605,100400,156383670,9180,9170,9180,9170,115
|
|
20230605,100300,155328970,9160,9180,9180,9160,7
|
|
20230605,100200,155264810,9180,9180,9180,9180,102
|
|
20230605,100100,154328450,9180,9170,9180,9170,1148
|
|
20230605,100000,143801270,9160,9170,9170,9160,79
|
|
20230605,095900,143077540,9170,9180,9180,9170,23
|
|
20230605,095800,142866610,9180,9180,9180,9180,27
|
|
20230605,095700,142618750,9180,9180,9180,9180,132
|
|
20230605,095600,141406990,9190,9170,9190,9170,102
|
|
20230605,095500,140471610,9190,9190,9190,9190,2
|
|
20230605,095400,140453230,9170,9190,9190,9170,1168
|
|
20230605,095300,129741660,9190,9190,9190,9190,154
|
|
20230605,095200,128326400,9190,9190,9190,9190,2
|
|
20230605,095100,128308020,9190,9190,9190,9190,2
|
|
20230605,095000,128289640,9190,9200,9200,9190,19
|
|
20230605,094900,128115010,9200,9200,9200,9200,415
|
|
20230605,094800,124297010,9190,9180,9190,9180,458
|
|
20230605,094700,120088690,9180,9190,9190,9180,32
|
|
20230605,094600,119794910,9190,9190,9190,9190,2
|
|
20230605,094500,119776530,9190,9190,9190,9190,9
|
|
20230605,094400,119693820,9190,9190,9190,9190,2
|
|
20230605,094300,119675440,9180,9190,9190,9180,4
|
|
20230605,094200,119638700,9200,9200,9200,9200,2
|
|
20230605,094100,119620300,9200,9200,9200,9200,2
|
|
20230605,094000,119601900,9200,9200,9200,9170,114
|
|
20230605,093900,118556100,9200,9200,9200,9200,2
|
|
20230605,093800,118537700,9200,9200,9200,9170,246
|
|
20230605,093700,116279960,9200,9210,9210,9200,316
|
|
20230605,093600,113372740,9210,9220,9220,9210,182
|
|
20230605,093500,111696350,9220,9220,9220,9220,7
|
|
20230605,093400,111631810,9220,9200,9220,9200,357
|
|
20230605,093300,108342850,9200,9170,9200,9170,4844
|
|
20230605,093200,63876050,9170,9160,9170,9160,265
|
|
20230605,093100,61448620,9160,9180,9180,9160,12
|
|
20230605,093000,61338660,9180,9180,9180,9180,2
|
|
20230605,092900,61320300,9180,9180,9180,9180,4
|
|
20230605,092800,61283580,9180,9180,9190,9180,187
|
|
20230605,092700,59566900,9180,9160,9180,9160,1212
|
|
20230605,092600,48452710,9170,9170,9170,9170,2
|
|
20230605,092500,48434370,9170,9170,9170,9170,2
|
|
20230605,092400,48416030,9160,9160,9160,9160,2
|
|
20230605,092300,48397710,9170,9170,9170,9170,2
|
|
20230605,092200,48379370,9160,9150,9160,9150,59
|
|
20230605,092100,47839170,9150,9150,9150,9150,5
|
|
20230605,092000,47793420,9140,9140,9140,9140,30
|
|
20230605,091900,47519220,9130,9150,9150,9130,1412
|
|
20230605,091800,34617520,9160,9160,9160,9160,3
|
|
20230605,091700,34590040,9160,9160,9160,9160,27
|
|
20230605,091600,34342720,9140,9160,9160,9140,82
|
|
20230605,091500,33592600,9160,9160,9160,9160,2
|
|
20230605,091400,33574280,9160,9160,9160,9160,18
|
|
20230605,091300,33409400,9160,9160,9160,9130,91
|
|
20230605,091200,32577220,9150,9150,9150,9150,100
|
|
20230605,091100,31662220,9150,9140,9150,9140,59
|
|
20230605,091000,31122950,9140,9140,9140,9120,127
|
|
20230605,090900,29963860,9130,9130,9130,9130,100
|
|
20230605,090800,29050860,9130,9140,9150,9130,1336
|
|
20230605,090700,16842920,9140,9110,9140,9110,994
|
|
20230605,090600,7768160,9110,9100,9110,9100,315
|
|
20230605,090500,4901640,9130,9130,9130,9130,54
|
|
20230605,090400,4408620,9130,9110,9130,9110,108
|
|
20230605,090300,3423940,9110,9110,9110,9110,12
|
|
20230605,090200,3314620,9100,9110,9110,9100,10
|
|
20230605,090100,3223550,9110,9110,9110,9110,139
|
|
20230605,090000,1957260,9100,9110,9110,9100,190
|