668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,200400,1411117040,6440,6440,6440,6440,0
|
|
20230613,200300,1411117040,6440,6440,6440,6440,0
|
|
20230613,200200,1411117040,6440,6440,6440,6440,0
|
|
20230613,200100,1411117040,6440,6440,6440,6440,0
|
|
20230613,200000,1411117040,6440,6440,6440,6440,0
|
|
20230613,195900,1411117040,6440,6440,6440,6440,0
|
|
20230613,195800,1411117040,6440,6440,6440,6440,0
|
|
20230613,195700,1411117040,6440,6440,6440,6440,0
|
|
20230613,195600,1411117040,6440,6440,6440,6440,0
|
|
20230613,195500,1411117040,6440,6440,6440,6440,0
|
|
20230613,195400,1411117040,6440,6440,6440,6440,0
|
|
20230613,195300,1411117040,6440,6440,6440,6440,0
|
|
20230613,195200,1411117040,6440,6440,6440,6440,0
|
|
20230613,195100,1411117040,6440,6440,6440,6440,0
|
|
20230613,195000,1411117040,6440,6440,6440,6440,0
|
|
20230613,194900,1411117040,6440,6440,6440,6440,0
|
|
20230613,194800,1411117040,6440,6440,6440,6440,0
|
|
20230613,194700,1411117040,6440,6440,6440,6440,0
|
|
20230613,194600,1411117040,6440,6440,6440,6440,0
|
|
20230613,194500,1411117040,6440,6440,6440,6440,0
|
|
20230613,194400,1411117040,6440,6440,6440,6440,0
|
|
20230613,194300,1411117040,6440,6440,6440,6440,0
|
|
20230613,194200,1411117040,6440,6440,6440,6440,0
|
|
20230613,194100,1411117040,6440,6440,6440,6440,0
|
|
20230613,194000,1411117040,6440,6440,6440,6440,0
|
|
20230613,193900,1411117040,6440,6440,6440,6440,0
|
|
20230613,193800,1411117040,6440,6440,6440,6440,0
|
|
20230613,193700,1411117040,6440,6440,6440,6440,0
|
|
20230613,193600,1411117040,6440,6440,6440,6440,0
|
|
20230613,193500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,193400,1411117040,6440,6440,6440,6440,0
|
|
20230613,193300,1411117040,6440,6440,6440,6440,0
|
|
20230613,193200,1411117040,6440,6440,6440,6440,0
|
|
20230613,193100,1411117040,6440,6440,6440,6440,0
|
|
20230613,193000,1411117040,6440,6440,6440,6440,0
|
|
20230613,192900,1411117040,6440,6440,6440,6440,0
|
|
20230613,192800,1411117040,6440,6440,6440,6440,0
|
|
20230613,192700,1411117040,6440,6440,6440,6440,0
|
|
20230613,192600,1411117040,6440,6440,6440,6440,0
|
|
20230613,192500,1411117040,6440,6440,6440,6440,0
|
|
20230613,192400,1411117040,6440,6440,6440,6440,0
|
|
20230613,192300,1411117040,6440,6440,6440,6440,0
|
|
20230613,192200,1411117040,6440,6440,6440,6440,0
|
|
20230613,192100,1411117040,6440,6440,6440,6440,0
|
|
20230613,192000,1411117040,6440,6440,6440,6440,0
|
|
20230613,191900,1411117040,6440,6440,6440,6440,0
|
|
20230613,191800,1411117040,6440,6440,6440,6440,0
|
|
20230613,191700,1411117040,6440,6440,6440,6440,0
|
|
20230613,191600,1411117040,6440,6440,6440,6440,0
|
|
20230613,191500,1411117040,6440,6440,6440,6440,0
|
|
20230613,191400,1411117040,6440,6440,6440,6440,0
|
|
20230613,191300,1411117040,6440,6440,6440,6440,0
|
|
20230613,191200,1411117040,6440,6440,6440,6440,0
|
|
20230613,191100,1411117040,6440,6440,6440,6440,0
|
|
20230613,191000,1411117040,6440,6440,6440,6440,0
|
|
20230613,190900,1411117040,6440,6440,6440,6440,0
|
|
20230613,190800,1411117040,6440,6440,6440,6440,0
|
|
20230613,190700,1411117040,6440,6440,6440,6440,0
|
|
20230613,190600,1411117040,6440,6440,6440,6440,0
|
|
20230613,190500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,190400,1411117040,6440,6440,6440,6440,0
|
|
20230613,190300,1411117040,6440,6440,6440,6440,0
|
|
20230613,190200,1411117040,6440,6440,6440,6440,0
|
|
20230613,190100,1411117040,6440,6440,6440,6440,0
|
|
20230613,190000,1411117040,6440,6440,6440,6440,0
|
|
20230613,185900,1411117040,6440,6440,6440,6440,0
|
|
20230613,185800,1411117040,6440,6440,6440,6440,0
|
|
20230613,185700,1411117040,6440,6440,6440,6440,0
|
|
20230613,185600,1411117040,6440,6440,6440,6440,0
|
|
20230613,185500,1411117040,6440,6440,6440,6440,0
|
|
20230613,185400,1411117040,6440,6440,6440,6440,0
|
|
20230613,185300,1411117040,6440,6440,6440,6440,0
|
|
20230613,185200,1411117040,6440,6440,6440,6440,0
|
|
20230613,185100,1411117040,6440,6440,6440,6440,0
|
|
20230613,185000,1411117040,6440,6440,6440,6440,0
|
|
20230613,184900,1411117040,6440,6440,6440,6440,0
|
|
20230613,184800,1411117040,6440,6440,6440,6440,0
|
|
20230613,184700,1411117040,6440,6440,6440,6440,0
|
|
20230613,184600,1411117040,6440,6440,6440,6440,0
|
|
20230613,184500,1411117040,6440,6440,6440,6440,0
|
|
20230613,184400,1411117040,6440,6440,6440,6440,0
|
|
20230613,184300,1411117040,6440,6440,6440,6440,0
|
|
20230613,184200,1411117040,6440,6440,6440,6440,0
|
|
20230613,184100,1411117040,6440,6440,6440,6440,0
|
|
20230613,184000,1411117040,6440,6440,6440,6440,0
|
|
20230613,183900,1411117040,6440,6440,6440,6440,0
|
|
20230613,183800,1411117040,6440,6440,6440,6440,0
|
|
20230613,183700,1411117040,6440,6440,6440,6440,0
|
|
20230613,183600,1411117040,6440,6440,6440,6440,0
|
|
20230613,183500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,183400,1411117040,6440,6440,6440,6440,0
|
|
20230613,183300,1411117040,6440,6440,6440,6440,0
|
|
20230613,183200,1411117040,6440,6440,6440,6440,0
|
|
20230613,183100,1411117040,6440,6440,6440,6440,0
|
|
20230613,183000,1411117040,6440,6440,6440,6440,0
|
|
20230613,182900,1411117040,6440,6440,6440,6440,0
|
|
20230613,182800,1411117040,6440,6440,6440,6440,0
|
|
20230613,182700,1411117040,6440,6440,6440,6440,0
|
|
20230613,182600,1411117040,6440,6440,6440,6440,0
|
|
20230613,182500,1411117040,6440,6440,6440,6440,0
|
|
20230613,182400,1411117040,6440,6440,6440,6440,0
|
|
20230613,182300,1411117040,6440,6440,6440,6440,0
|
|
20230613,182200,1411117040,6440,6440,6440,6440,0
|
|
20230613,182100,1411117040,6440,6440,6440,6440,0
|
|
20230613,182000,1411117040,6440,6440,6440,6440,0
|
|
20230613,181900,1411117040,6440,6440,6440,6440,0
|
|
20230613,181800,1411117040,6440,6440,6440,6440,0
|
|
20230613,181700,1411117040,6440,6440,6440,6440,0
|
|
20230613,181600,1411117040,6440,6440,6440,6440,0
|
|
20230613,181500,1411117040,6440,6440,6440,6440,0
|
|
20230613,181400,1411117040,6440,6440,6440,6440,0
|
|
20230613,181300,1411117040,6440,6440,6440,6440,0
|
|
20230613,181200,1411117040,6440,6440,6440,6440,0
|
|
20230613,181100,1411117040,6440,6440,6440,6440,0
|
|
20230613,181000,1411117040,6440,6440,6440,6440,0
|
|
20230613,180900,1411117040,6440,6440,6440,6440,0
|
|
20230613,180800,1411117040,6440,6440,6440,6440,0
|
|
20230613,180700,1411117040,6440,6440,6440,6440,0
|
|
20230613,180600,1411117040,6440,6440,6440,6440,0
|
|
20230613,180500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,180400,1411117040,6440,6440,6440,6440,0
|
|
20230613,180300,1411117040,6440,6440,6440,6440,0
|
|
20230613,180200,1411117040,6440,6440,6440,6440,0
|
|
20230613,180100,1411117040,6440,6440,6440,6440,0
|
|
20230613,180000,1411117040,6440,6440,6440,6440,0
|
|
20230613,175900,1411117040,6440,6440,6440,6440,0
|
|
20230613,175800,1411117040,6440,6440,6440,6440,0
|
|
20230613,175700,1411117040,6440,6440,6440,6440,0
|
|
20230613,175600,1411117040,6440,6440,6440,6440,0
|
|
20230613,175500,1411117040,6440,6440,6440,6440,0
|
|
20230613,175400,1411117040,6440,6440,6440,6440,0
|
|
20230613,175300,1411117040,6440,6440,6440,6440,0
|
|
20230613,175200,1411117040,6440,6440,6440,6440,0
|
|
20230613,175100,1411117040,6440,6440,6440,6440,0
|
|
20230613,175000,1411117040,6440,6440,6440,6440,0
|
|
20230613,174900,1411117040,6440,6440,6440,6440,0
|
|
20230613,174800,1411117040,6440,6440,6440,6440,0
|
|
20230613,174700,1411117040,6440,6440,6440,6440,0
|
|
20230613,174600,1411117040,6440,6440,6440,6440,0
|
|
20230613,174500,1411117040,6440,6440,6440,6440,0
|
|
20230613,174400,1411117040,6440,6440,6440,6440,0
|
|
20230613,174300,1411117040,6440,6440,6440,6440,0
|
|
20230613,174200,1411117040,6440,6440,6440,6440,0
|
|
20230613,174100,1411117040,6440,6440,6440,6440,0
|
|
20230613,174000,1411117040,6440,6440,6440,6440,0
|
|
20230613,173900,1411117040,6440,6440,6440,6440,0
|
|
20230613,173800,1411117040,6440,6440,6440,6440,0
|
|
20230613,173700,1411117040,6440,6440,6440,6440,0
|
|
20230613,173600,1411117040,6440,6440,6440,6440,0
|
|
20230613,173500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,173400,1411117040,6440,6440,6440,6440,0
|
|
20230613,173300,1411117040,6440,6440,6440,6440,0
|
|
20230613,173200,1411117040,6440,6440,6440,6440,0
|
|
20230613,173100,1411117040,6440,6440,6440,6440,0
|
|
20230613,173000,1411117040,6440,6440,6440,6440,0
|
|
20230613,172900,1411117040,6440,6440,6440,6440,0
|
|
20230613,172800,1411117040,6440,6440,6440,6440,0
|
|
20230613,172700,1411117040,6440,6440,6440,6440,0
|
|
20230613,172600,1411117040,6440,6440,6440,6440,0
|
|
20230613,172500,1411117040,6440,6440,6440,6440,0
|
|
20230613,172400,1411117040,6440,6440,6440,6440,0
|
|
20230613,172300,1411117040,6440,6440,6440,6440,0
|
|
20230613,172200,1411117040,6440,6440,6440,6440,0
|
|
20230613,172100,1411117040,6440,6440,6440,6440,0
|
|
20230613,172000,1411117040,6440,6440,6440,6440,0
|
|
20230613,171900,1411117040,6440,6440,6440,6440,0
|
|
20230613,171800,1411117040,6440,6440,6440,6440,0
|
|
20230613,171700,1411117040,6440,6440,6440,6440,0
|
|
20230613,171600,1411117040,6440,6440,6440,6440,0
|
|
20230613,171500,1411117040,6440,6440,6440,6440,0
|
|
20230613,171400,1411117040,6440,6440,6440,6440,0
|
|
20230613,171300,1411117040,6440,6440,6440,6440,0
|
|
20230613,171200,1411117040,6440,6440,6440,6440,0
|
|
20230613,171100,1411117040,6440,6440,6440,6440,0
|
|
20230613,171000,1411117040,6440,6440,6440,6440,0
|
|
20230613,170900,1411117040,6440,6440,6440,6440,0
|
|
20230613,170800,1411117040,6440,6440,6440,6440,0
|
|
20230613,170700,1411117040,6440,6440,6440,6440,0
|
|
20230613,170600,1411117040,6440,6440,6440,6440,0
|
|
20230613,170500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,170400,1411117040,6440,6440,6440,6440,0
|
|
20230613,170300,1411117040,6440,6440,6440,6440,0
|
|
20230613,170200,1411117040,6440,6440,6440,6440,0
|
|
20230613,170100,1411117040,6440,6440,6440,6440,0
|
|
20230613,170000,1411117040,6440,6440,6440,6440,0
|
|
20230613,165900,1411117040,6440,6440,6440,6440,0
|
|
20230613,165800,1411117040,6440,6440,6440,6440,0
|
|
20230613,165700,1411117040,6440,6440,6440,6440,0
|
|
20230613,165600,1411117040,6440,6440,6440,6440,0
|
|
20230613,165500,1411117040,6440,6440,6440,6440,0
|
|
20230613,165400,1411117040,6440,6440,6440,6440,0
|
|
20230613,165300,1411117040,6440,6440,6440,6440,0
|
|
20230613,165200,1411117040,6440,6440,6440,6440,0
|
|
20230613,165100,1411117040,6440,6440,6440,6440,0
|
|
20230613,165000,1411117040,6440,6440,6440,6440,0
|
|
20230613,164900,1411117040,6440,6440,6440,6440,0
|
|
20230613,164800,1411117040,6440,6440,6440,6440,0
|
|
20230613,164700,1411117040,6440,6440,6440,6440,0
|
|
20230613,164600,1411117040,6440,6440,6440,6440,0
|
|
20230613,164500,1411117040,6440,6440,6440,6440,0
|
|
20230613,164400,1411117040,6440,6440,6440,6440,0
|
|
20230613,164300,1411117040,6440,6440,6440,6440,0
|
|
20230613,164200,1411117040,6440,6440,6440,6440,0
|
|
20230613,164100,1411117040,6440,6440,6440,6440,0
|
|
20230613,164000,1411117040,6440,6440,6440,6440,0
|
|
20230613,163900,1411117040,6440,6440,6440,6440,0
|
|
20230613,163800,1411117040,6440,6440,6440,6440,0
|
|
20230613,163700,1411117040,6440,6440,6440,6440,0
|
|
20230613,163600,1411117040,6440,6440,6440,6440,0
|
|
20230613,163500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,163400,1411117040,6440,6440,6440,6440,0
|
|
20230613,163300,1411117040,6440,6440,6440,6440,0
|
|
20230613,163200,1411117040,6440,6440,6440,6440,0
|
|
20230613,163100,1411117040,6440,6440,6440,6440,0
|
|
20230613,163000,1411117040,6440,6440,6440,6440,0
|
|
20230613,162900,1411117040,6440,6440,6440,6440,0
|
|
20230613,162800,1411117040,6440,6440,6440,6440,0
|
|
20230613,162700,1411117040,6440,6440,6440,6440,0
|
|
20230613,162600,1411117040,6440,6440,6440,6440,0
|
|
20230613,162500,1411117040,6440,6440,6440,6440,0
|
|
20230613,162400,1411117040,6440,6440,6440,6440,0
|
|
20230613,162300,1411117040,6440,6440,6440,6440,0
|
|
20230613,162200,1411117040,6440,6440,6440,6440,0
|
|
20230613,162100,1411117040,6440,6440,6440,6440,0
|
|
20230613,162000,1411117040,6440,6440,6440,6440,0
|
|
20230613,161900,1411117040,6440,6440,6440,6440,0
|
|
20230613,161800,1411117040,6440,6440,6440,6440,0
|
|
20230613,161700,1411117040,6440,6440,6440,6440,0
|
|
20230613,161600,1411117040,6440,6440,6440,6440,0
|
|
20230613,161500,1411117040,6440,6440,6440,6440,0
|
|
20230613,161400,1411117040,6440,6440,6440,6440,0
|
|
20230613,161300,1411117040,6440,6440,6440,6440,0
|
|
20230613,161200,1411117040,6440,6440,6440,6440,0
|
|
20230613,161100,1411117040,6440,6440,6440,6440,0
|
|
20230613,161000,1411117040,6440,6440,6440,6440,0
|
|
20230613,160900,1411117040,6440,6440,6440,6440,0
|
|
20230613,160800,1411117040,6440,6440,6440,6440,0
|
|
20230613,160700,1411117040,6440,6440,6440,6440,0
|
|
20230613,160600,1411117040,6440,6440,6440,6440,0
|
|
20230613,160500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,160400,1411117040,6440,6440,6440,6440,0
|
|
20230613,160300,1411117040,6440,6440,6440,6440,0
|
|
20230613,160200,1411117040,6440,6440,6440,6440,0
|
|
20230613,160100,1411117040,6440,6440,6440,6440,0
|
|
20230613,160000,1411117040,6440,6440,6440,6440,0
|
|
20230613,155900,1411117040,6440,6440,6440,6440,0
|
|
20230613,155800,1411117040,6440,6440,6440,6440,0
|
|
20230613,155700,1411117040,6440,6440,6440,6440,0
|
|
20230613,155600,1411117040,6440,6440,6440,6440,0
|
|
20230613,155500,1411117040,6440,6440,6440,6440,0
|
|
20230613,155400,1411117040,6440,6440,6440,6440,0
|
|
20230613,155300,1411117040,6440,6440,6440,6440,0
|
|
20230613,155200,1411117040,6440,6440,6440,6440,0
|
|
20230613,155100,1411117040,6440,6440,6440,6440,0
|
|
20230613,155000,1411117040,6440,6440,6440,6440,0
|
|
20230613,154900,1411117040,6440,6440,6440,6440,0
|
|
20230613,154800,1411117040,6440,6440,6440,6440,0
|
|
20230613,154700,1411117040,6440,6440,6440,6440,0
|
|
20230613,154600,1411117040,6440,6440,6440,6440,0
|
|
20230613,154500,1411117040,6440,6440,6440,6440,0
|
|
20230613,154400,1411117040,6440,6440,6440,6440,0
|
|
20230613,154300,1411117040,6440,6440,6440,6440,0
|
|
20230613,154200,1411117040,6440,6440,6440,6440,0
|
|
20230613,154100,1411117040,6440,6440,6440,6440,0
|
|
20230613,154000,1411117040,6440,6440,6440,6440,0
|
|
20230613,153900,1411117040,6440,6440,6440,6440,0
|
|
20230613,153800,1411117040,6440,6440,6440,6440,0
|
|
20230613,153700,1411117040,6440,6440,6440,6440,0
|
|
20230613,153600,1411117040,6440,6440,6440,6440,0
|
|
20230613,153500,1411117040,6440,6440,6440,6440,6073
|
|
20230613,153400,1411117040,6440,6440,6440,6440,0
|
|
20230613,153300,1411117040,6440,6440,6440,6440,0
|
|
20230613,153200,1411117040,6440,6440,6440,6440,0
|
|
20230613,153100,1411117040,6440,6440,6440,6440,0
|
|
20230613,153000,1411117040,6440,6440,6440,6440,6073
|
|
20230613,152900,1372006920,6410,6410,6410,6410,0
|
|
20230613,152800,1372006920,6410,6410,6410,6410,0
|
|
20230613,152700,1372006920,6410,6410,6410,6410,0
|
|
20230613,152600,1372006920,6410,6410,6410,6410,0
|
|
20230613,152500,1372006920,6410,6410,6410,6410,0
|
|
20230613,152400,1372006920,6410,6410,6410,6410,0
|
|
20230613,152300,1372006920,6410,6410,6410,6410,0
|
|
20230613,152200,1372006920,6410,6410,6410,6410,0
|
|
20230613,152100,1372006920,6410,6410,6410,6410,0
|
|
20230613,152000,1372006920,6410,6410,6410,6410,0
|
|
20230613,151900,1372006920,6410,6390,6410,6390,1985
|
|
20230613,151800,1359315800,6400,6410,6410,6400,1179
|
|
20230613,151700,1351769010,6410,6410,6430,6400,220
|
|
20230613,151600,1350357820,6430,6430,6430,6430,1
|
|
20230613,151500,1350351390,6400,6400,6400,6400,1
|
|
20230613,151400,1350344990,6430,6430,6430,6430,205
|
|
20230613,151300,1349026840,6430,6410,6430,6400,957
|
|
20230613,151200,1342898680,6430,6410,6430,6410,1242
|
|
20230613,151100,1334937440,6410,6420,6430,6410,2239
|
|
20230613,151000,1320564910,6420,6410,6420,6410,155
|
|
20230613,150900,1319570310,6440,6440,6440,6440,0
|
|
20230613,150800,1319570310,6440,6440,6440,6440,53
|
|
20230613,150700,1319228990,6440,6400,6440,6400,1437
|
|
20230613,150600,1310006030,6400,6400,6400,6400,661
|
|
20230613,150500,1305775630,6400,6400,6400,6400,100
|
|
20230613,150400,1305135630,6400,6410,6410,6400,276
|
|
20230613,150300,1303366710,6400,6420,6420,6400,2167
|
|
20230613,150200,1289488130,6420,6420,6420,6420,348
|
|
20230613,150100,1287253970,6420,6420,6420,6420,555
|
|
20230613,150000,1283690870,6430,6430,6430,6430,354
|
|
20230613,145900,1281414650,6440,6440,6440,6440,758
|
|
20230613,145800,1276533130,6420,6440,6440,6420,49
|
|
20230613,145700,1276218170,6450,6440,6450,6440,59
|
|
20230613,145600,1275837710,6430,6430,6430,6430,283
|
|
20230613,145500,1274018020,6430,6440,6440,6430,1015
|
|
20230613,145400,1267481560,6440,6440,6440,6440,200
|
|
20230613,145300,1266193560,6440,6420,6450,6420,1377
|
|
20230613,145200,1257351160,6460,6450,6460,6450,102
|
|
20230613,145100,1256693240,6460,6460,6460,6460,0
|
|
20230613,145000,1256693240,6460,6450,6460,6420,38
|
|
20230613,144900,1256448720,6420,6450,6450,6420,521
|
|
20230613,144800,1253088450,6450,6450,6450,6450,1
|
|
20230613,144700,1253082000,6460,6460,6460,6460,0
|
|
20230613,144600,1253082000,6460,6410,6460,6410,7764
|
|
20230613,144500,1202957540,6440,6440,6440,6440,1
|
|
20230613,144400,1202951100,6410,6410,6410,6410,53
|
|
20230613,144300,1202611370,6410,6410,6410,6410,891
|
|
20230613,144200,1196900060,6410,6410,6410,6410,0
|
|
20230613,144100,1196900060,6410,6410,6410,6410,0
|
|
20230613,144000,1196900060,6410,6420,6420,6410,701
|
|
20230613,143900,1192399650,6430,6440,6440,6430,73
|
|
20230613,143800,1191930030,6420,6430,6440,6420,327
|
|
20230613,143700,1189830280,6430,6420,6430,6420,36
|
|
20230613,143600,1189599130,6420,6420,6420,6420,467
|
|
20230613,143500,1186600990,6430,6430,6430,6430,0
|
|
20230613,143400,1186600990,6430,6400,6430,6400,7
|
|
20230613,143300,1186556130,6400,6400,6400,6400,0
|
|
20230613,143200,1186556130,6400,6400,6400,6400,47
|
|
20230613,143100,1186255330,6400,6400,6400,6400,1016
|
|
20230613,143000,1179752930,6400,6410,6410,6400,1502
|
|
20230613,142900,1170137560,6420,6420,6420,6420,278
|
|
20230613,142800,1168352800,6440,6440,6440,6440,0
|
|
20230613,142700,1168352800,6440,6430,6440,6430,635
|
|
20230613,142600,1164265520,6430,6430,6430,6430,2
|
|
20230613,142500,1164252660,6430,6420,6430,6420,191
|
|
20230613,142400,1163024890,6420,6420,6420,6420,180
|
|
20230613,142300,1161869290,6420,6420,6420,6420,0
|
|
20230613,142200,1161869290,6420,6430,6430,6420,28
|
|
20230613,142100,1161689370,6430,6440,6440,6430,11
|
|
20230613,142000,1161618620,6400,6440,6440,6400,8324
|
|
20230613,141900,1108289050,6440,6440,6440,6440,10
|
|
20230613,141800,1108224650,6440,6440,6440,6440,418
|
|
20230613,141700,1105532730,6450,6440,6450,6430,189
|
|
20230613,141600,1104316420,6450,6420,6450,6420,3
|
|
20230613,141500,1104297100,6430,6430,6430,6430,907
|
|
20230613,141400,1098465090,6430,6450,6450,6430,12
|
|
20230613,141300,1098387890,6440,6430,6440,6430,25
|
|
20230613,141200,1098227040,6450,6450,6450,6450,172
|
|
20230613,141100,1097117640,6430,6450,6450,6430,311
|
|
20230613,141000,1095117870,6430,6430,6430,6430,15
|
|
20230613,140900,1095021420,6450,6450,6450,6450,15
|
|
20230613,140800,1094924670,6440,6450,6450,6440,140
|
|
20230613,140700,1094023020,6440,6440,6440,6440,230
|
|
20230613,140600,1092541820,6440,6440,6460,6440,181
|
|
20230613,140500,1091375980,6460,6460,6460,6460,5
|
|
20230613,140400,1091343680,6450,6450,6450,6450,530
|
|
20230613,140300,1087925180,6450,6450,6450,6450,1
|
|
20230613,140200,1087918730,6450,6440,6450,6430,33
|
|
20230613,140100,1087706180,6450,6430,6450,6430,3
|
|
20230613,140000,1087686850,6460,6450,6460,6440,918
|
|
20230613,135900,1081765450,6450,6430,6450,6430,1559
|
|
20230613,135800,1071729860,6430,6430,6430,6430,427
|
|
20230613,135700,1068984250,6430,6430,6430,6430,27
|
|
20230613,135600,1068810640,6430,6430,6430,6420,58
|
|
20230613,135500,1068437940,6430,6430,6430,6430,3
|
|
20230613,135400,1068418650,6430,6420,6430,6420,26
|
|
20230613,135300,1068251570,6420,6420,6420,6410,782
|
|
20230613,135200,1063231230,6430,6430,6430,6430,0
|
|
20230613,135100,1063231230,6430,6430,6430,6430,1
|
|
20230613,135000,1063224800,6430,6430,6430,6430,175
|
|
20230613,134900,1062099550,6410,6410,6410,6410,2
|
|
20230613,134800,1062086730,6410,6430,6430,6410,551
|
|
20230613,134700,1058554800,6400,6410,6410,6400,399
|
|
20230613,134600,1056000440,6410,6410,6410,6410,1000
|
|
20230613,134500,1049590440,6410,6410,6410,6410,0
|
|
20230613,134400,1049590440,6410,6410,6410,6410,37
|
|
20230613,134300,1049353270,6410,6410,6410,6410,226
|
|
20230613,134200,1047904610,6410,6410,6410,6410,419
|
|
20230613,134100,1045218820,6410,6410,6410,6410,134
|
|
20230613,134000,1044359880,6420,6420,6420,6420,3
|
|
20230613,133900,1044340620,6410,6430,6430,6410,5020
|
|
20230613,133800,1012135090,6430,6430,6430,6430,702
|
|
20230613,133700,1007621230,6430,6430,6430,6430,648
|
|
20230613,133600,1003454590,6430,6430,6430,6430,43
|
|
20230613,133500,1003178100,6430,6430,6430,6430,889
|
|
20230613,133400,997461830,6440,6440,6440,6440,162
|
|
20230613,133300,996418550,6440,6430,6440,6430,45
|
|
20230613,133200,996128760,6430,6430,6430,6430,7
|
|
20230613,133100,996083750,6430,6430,6430,6430,23
|
|
20230613,133000,995935860,6430,6430,6430,6430,14
|
|
20230613,132900,995845840,6430,6420,6430,6420,337
|
|
20230613,132800,993681780,6420,6420,6420,6420,135
|
|
20230613,132700,992815080,6430,6430,6430,6430,5
|
|
20230613,132600,992782930,6430,6430,6430,6430,263
|
|
20230613,132500,991091840,6430,6430,6430,6430,87
|
|
20230613,132400,990532430,6430,6430,6430,6430,1003
|
|
20230613,132300,984083140,6430,6430,6430,6430,16
|
|
20230613,132200,983980260,6440,6430,6440,6430,85
|
|
20230613,132100,983433440,6430,6430,6430,6430,332
|
|
20230613,132000,981298680,6430,6430,6430,6430,6
|
|
20230613,131900,981260100,6430,6430,6430,6430,277
|
|
20230613,131800,979478990,6430,6430,6430,6430,243
|
|
20230613,131700,977916500,6430,6430,6430,6430,1271
|
|
20230613,131600,969743970,6440,6440,6440,6440,0
|
|
20230613,131500,969743970,6440,6430,6440,6430,200
|
|
20230613,131400,968456970,6440,6440,6440,6430,2420
|
|
20230613,131300,952873370,6440,6440,6440,6430,420
|
|
20230613,131200,950168640,6430,6430,6430,6430,0
|
|
20230613,131100,950168640,6430,6430,6430,6430,0
|
|
20230613,131000,950168640,6430,6430,6440,6430,210
|
|
20230613,130900,948818330,6430,6430,6430,6430,231
|
|
20230613,130800,947333000,6430,6430,6430,6430,37
|
|
20230613,130700,947095090,6430,6430,6430,6430,6
|
|
20230613,130600,947056510,6440,6440,6450,6440,21
|
|
20230613,130500,946921180,6440,6430,6440,6430,3
|
|
20230613,130400,946901880,6430,6430,6430,6430,60
|
|
20230613,130300,946516080,6430,6430,6430,6430,0
|
|
20230613,130200,946516080,6430,6430,6430,6430,0
|
|
20230613,130100,946516080,6430,6430,6430,6430,0
|
|
20230613,130000,946516080,6430,6430,6430,6430,0
|
|
20230613,125900,946516080,6430,6430,6430,6430,390
|
|
20230613,125800,944008380,6430,6430,6430,6430,5
|
|
20230613,125700,943976230,6440,6440,6440,6440,156
|
|
20230613,125600,942971590,6440,6440,6440,6440,125
|
|
20230613,125500,942166590,6440,6440,6440,6440,4
|
|
20230613,125400,942140830,6440,6440,6440,6440,0
|
|
20230613,125300,942140830,6440,6440,6440,6440,469
|
|
20230613,125200,939120470,6450,6450,6450,6450,40
|
|
20230613,125100,938862470,6450,6440,6450,6440,1298
|
|
20230613,125000,930494050,6450,6450,6450,6450,775
|
|
20230613,124900,925495300,6450,6450,6450,6450,50
|
|
20230613,124800,925172800,6450,6440,6450,6440,51
|
|
20230613,124700,924843860,6440,6440,6440,6440,16
|
|
20230613,124600,924740820,6440,6440,6440,6440,65
|
|
20230613,124500,924322220,6460,6440,6460,6440,384
|
|
20230613,124400,921848720,6440,6440,6440,6440,504
|
|
20230613,124300,918602960,6440,6430,6440,6430,99
|
|
20230613,124200,917965890,6450,6450,6450,6450,10
|
|
20230613,124100,917901390,6430,6440,6440,6430,31
|
|
20230613,124000,917701960,6440,6440,6440,6440,1
|
|
20230613,123900,917695520,6430,6430,6430,6430,0
|
|
20230613,123800,917695520,6430,6450,6450,6430,502
|
|
20230613,123700,914467610,6450,6450,6450,6450,0
|
|
20230613,123600,914467610,6450,6430,6450,6420,900
|
|
20230613,123500,908687220,6440,6440,6440,6440,3
|
|
20230613,123400,908667900,6430,6430,6430,6430,10
|
|
20230613,123300,908603600,6420,6430,6430,6420,846
|
|
20230613,123200,903166210,6430,6430,6430,6430,0
|
|
20230613,123100,903166210,6430,6430,6440,6430,371
|
|
20230613,123000,900780170,6440,6440,6440,6440,6
|
|
20230613,122900,900741530,6440,6440,6440,6440,24
|
|
20230613,122800,900586970,6450,6440,6450,6440,30
|
|
20230613,122700,900393690,6430,6430,6430,6430,0
|
|
20230613,122600,900393690,6430,6430,6430,6430,140
|
|
20230613,122500,899493490,6430,6430,6430,6430,0
|
|
20230613,122400,899493490,6430,6430,6430,6430,125
|
|
20230613,122300,898689740,6430,6430,6430,6430,2435
|
|
20230613,122200,883032690,6430,6430,6430,6430,14
|
|
20230613,122100,882942670,6440,6440,6440,6440,10
|
|
20230613,122000,882878270,6440,6440,6440,6440,885
|
|
20230613,121900,877178870,6440,6440,6440,6440,0
|
|
20230613,121800,877178870,6440,6450,6450,6440,414
|
|
20230613,121700,874512690,6440,6450,6450,6440,327
|
|
20230613,121600,872403770,6440,6440,6440,6440,800
|
|
20230613,121500,867251770,6440,6450,6450,6440,51
|
|
20230613,121400,866923230,6440,6440,6440,6440,0
|
|
20230613,121300,866923230,6440,6440,6440,6440,90
|
|
20230613,121200,866343630,6440,6440,6440,6440,20
|
|
20230613,121100,866214830,6440,6440,6440,6440,0
|
|
20230613,121000,866214830,6440,6440,6440,6440,0
|
|
20230613,120900,866214830,6440,6440,6440,6440,36
|
|
20230613,120800,865982990,6440,6440,6440,6440,50
|
|
20230613,120700,865660990,6440,6440,6440,6440,0
|
|
20230613,120600,865660990,6440,6440,6440,6440,0
|
|
20230613,120500,865660990,6440,6440,6440,6440,599
|
|
20230613,120400,861803430,6440,6450,6450,6440,1733
|
|
20230613,120300,850630430,6450,6450,6450,6450,0
|
|
20230613,120200,850630430,6450,6470,6470,6450,1211
|
|
20230613,120100,842816430,6460,6460,6460,6460,0
|
|
20230613,120000,842816430,6460,6460,6460,6460,1
|
|
20230613,115900,842809970,6460,6460,6460,6450,729
|
|
20230613,115800,838101360,6460,6480,6480,6460,61
|
|
20230613,115700,837706900,6470,6470,6470,6470,9
|
|
20230613,115600,837648670,6460,6460,6460,6460,5
|
|
20230613,115500,837616370,6450,6450,6450,6450,5
|
|
20230613,115400,837584120,6460,6460,6460,6460,265
|
|
20230613,115300,835872220,6460,6460,6460,6460,2
|
|
20230613,115200,835859300,6460,6460,6460,6460,0
|
|
20230613,115100,835859300,6460,6460,6460,6460,0
|
|
20230613,115000,835859300,6460,6460,6460,6460,2
|
|
20230613,114900,835846380,6460,6470,6470,6460,1000
|
|
20230613,114800,829384550,6470,6470,6470,6470,30
|
|
20230613,114700,829190450,6470,6470,6470,6470,313
|
|
20230613,114600,827165340,6470,6470,6470,6470,50
|
|
20230613,114500,826841840,6470,6480,6480,6470,368
|
|
20230613,114400,824458310,6470,6470,6470,6470,7
|
|
20230613,114300,824413020,6470,6470,6470,6470,117
|
|
20230613,114200,823656030,6470,6480,6480,6470,100
|
|
20230613,114100,823008150,6470,6470,6470,6470,3
|
|
20230613,114000,822988740,6470,6470,6470,6470,0
|
|
20230613,113900,822988740,6470,6470,6470,6470,92
|
|
20230613,113800,822393500,6480,6470,6480,6470,45
|
|
20230613,113700,822101950,6480,6470,6480,6470,93
|
|
20230613,113600,821499500,6480,6470,6480,6470,505
|
|
20230613,113500,818230150,6470,6470,6470,6470,20
|
|
20230613,113400,818100750,6480,6480,6480,6480,522
|
|
20230613,113300,814718190,6480,6480,6480,6480,10
|
|
20230613,113200,814653390,6470,6470,6470,6470,101
|
|
20230613,113100,813999920,6480,6480,6480,6480,154
|
|
20230613,113000,813002000,6480,6480,6480,6480,1
|
|
20230613,112900,812995520,6480,6480,6480,6480,26
|
|
20230613,112800,812827040,6480,6480,6480,6480,30
|
|
20230613,112700,812632640,6480,6480,6480,6480,70
|
|
20230613,112600,812179040,6480,6480,6480,6480,283
|
|
20230613,112500,810345200,6480,6480,6480,6480,10
|
|
20230613,112400,810280400,6480,6470,6480,6470,30
|
|
20230613,112300,810086250,6470,6470,6470,6470,10
|
|
20230613,112200,810021550,6470,6470,6470,6470,0
|
|
20230613,112100,810021550,6470,6470,6470,6470,0
|
|
20230613,112000,810021550,6470,6470,6470,6470,329
|
|
20230613,111900,807892920,6470,6460,6470,6460,421
|
|
20230613,111800,805169230,6460,6470,6470,6460,458
|
|
20230613,111700,802206400,6470,6470,6480,6470,37
|
|
20230613,111600,801966790,6470,6470,6470,6470,1
|
|
20230613,111500,801960320,6480,6480,6480,6480,20
|
|
20230613,111400,801830720,6480,6470,6480,6470,10
|
|
20230613,111300,801765970,6440,6440,6440,6440,0
|
|
20230613,111200,801765970,6440,6440,6480,6440,138
|
|
20230613,111100,800876450,6440,6450,6450,6440,80
|
|
20230613,111000,800361190,6440,6440,6440,6440,0
|
|
20230613,110900,800361190,6440,6440,6440,6440,0
|
|
20230613,110800,800361190,6440,6450,6480,6440,437
|
|
20230613,110700,797545770,6450,6450,6450,6450,3
|
|
20230613,110600,797526420,6440,6480,6480,6440,27
|
|
20230613,110500,797352500,6440,6440,6440,6440,25
|
|
20230613,110400,797191500,6440,6440,6440,6440,110
|
|
20230613,110300,796483100,6440,6460,6460,6440,300
|
|
20230613,110200,794549100,6460,6450,6460,6450,1458
|
|
20230613,110100,785140420,6450,6450,6450,6450,5
|
|
20230613,110000,785108170,6450,6440,6450,6440,3955
|
|
20230613,105900,759603740,6450,6450,6450,6450,239
|
|
20230613,105800,758062190,6450,6450,6450,6450,0
|
|
20230613,105700,758062190,6450,6450,6450,6450,901
|
|
20230613,105600,752250740,6450,6450,6450,6450,155
|
|
20230613,105500,751250990,6450,6450,6450,6450,0
|
|
20230613,105400,751250990,6450,6470,6470,6450,1045
|
|
20230613,105300,744499010,6470,6470,6470,6470,4
|
|
20230613,105200,744473130,6470,6470,6470,6470,0
|
|
20230613,105100,744473130,6470,6470,6470,6470,10
|
|
20230613,105000,744408430,6470,6480,6480,6470,45
|
|
20230613,104900,744117180,6490,6490,6490,6490,0
|
|
20230613,104800,744117180,6490,6490,6490,6490,10
|
|
20230613,104700,744052280,6490,6490,6490,6490,1
|
|
20230613,104600,744045790,6490,6490,6490,6490,1
|
|
20230613,104500,744039300,6460,6460,6460,6460,0
|
|
20230613,104400,744039300,6460,6460,6460,6460,0
|
|
20230613,104300,744039300,6460,6490,6490,6460,251
|
|
20230613,104200,742417040,6490,6490,6490,6490,50
|
|
20230613,104100,742092540,6490,6490,6490,6490,15
|
|
20230613,104000,741995190,6490,6490,6490,6490,0
|
|
20230613,103900,741995190,6490,6480,6490,6480,74
|
|
20230613,103800,741515430,6480,6480,6480,6480,143
|
|
20230613,103700,740588790,6480,6480,6480,6480,98
|
|
20230613,103600,739953750,6460,6460,6460,6460,143
|
|
20230613,103500,739029970,6480,6470,6480,6460,590
|
|
20230613,103400,735214000,6460,6470,6500,6460,1233
|
|
20230613,103300,727246240,6460,6460,6460,6460,0
|
|
20230613,103200,727246240,6460,6480,6480,6460,634
|
|
20230613,103100,723145000,6490,6490,6490,6490,171
|
|
20230613,103000,722035210,6500,6500,6500,6500,350
|
|
20230613,102900,719760210,6500,6500,6500,6500,180
|
|
20230613,102800,718590210,6500,6510,6510,6500,3
|
|
20230613,102700,718570690,6510,6500,6510,6500,102
|
|
20230613,102600,717906680,6510,6500,6510,6500,211
|
|
20230613,102500,716534110,6500,6510,6510,6500,23
|
|
20230613,102400,716384600,6510,6500,6510,6500,125
|
|
20230613,102300,715572020,6510,6480,6510,6480,4706
|
|
20230613,102200,685022840,6470,6470,6470,6470,1
|
|
20230613,102100,685016370,6470,6470,6470,6470,239
|
|
20230613,102000,683470040,6470,6460,6470,6460,254
|
|
20230613,101900,681828660,6460,6460,6480,6460,232
|
|
20230613,101800,680326860,6460,6460,6460,6460,200
|
|
20230613,101700,679034860,6460,6460,6460,6460,500
|
|
20230613,101600,675804860,6460,6470,6470,6450,3559
|
|
20230613,101500,652834490,6480,6480,6480,6480,20
|
|
20230613,101400,652704890,6480,6480,6480,6480,4
|
|
20230613,101300,652678970,6460,6470,6470,6460,500
|
|
20230613,101200,649446100,6470,6470,6470,6470,66
|
|
20230613,101100,649019080,6470,6470,6470,6470,204
|
|
20230613,101000,647699200,6480,6480,6480,6480,317
|
|
20230613,100900,645645040,6470,6480,6480,6470,701
|
|
20230613,100800,641102570,6460,6460,6460,6460,582
|
|
20230613,100700,637342850,6460,6470,6490,6460,605
|
|
20230613,100600,633425670,6480,6480,6480,6470,1091
|
|
20230613,100500,626359190,6480,6480,6480,6470,242
|
|
20230613,100400,624791390,6470,6460,6470,6460,1273
|
|
20230613,100300,616557790,6460,6460,6460,6460,0
|
|
20230613,100200,616557790,6460,6460,6460,6460,490
|
|
20230613,100100,613392390,6470,6470,6470,6470,759
|
|
20230613,100000,608481660,6480,6480,6480,6480,830
|
|
20230613,095900,603103260,6480,6490,6490,6480,865
|
|
20230613,095800,597495820,6490,6490,6490,6480,928
|
|
20230613,095700,591479100,6490,6490,6490,6490,215
|
|
20230613,095600,590083750,6490,6490,6490,6490,520
|
|
20230613,095500,586708950,6490,6490,6490,6490,21
|
|
20230613,095400,586572660,6490,6490,6490,6490,0
|
|
20230613,095300,586572660,6490,6490,6490,6490,337
|
|
20230613,095200,584385530,6500,6500,6500,6500,1
|
|
20230613,095100,584379030,6500,6490,6500,6490,191
|
|
20230613,095000,583139430,6500,6490,6500,6490,541
|
|
20230613,094900,579627050,6490,6500,6500,6490,78
|
|
20230613,094800,579120810,6500,6500,6500,6490,597
|
|
20230613,094700,575240910,6500,6490,6500,6490,2531
|
|
20230613,094600,558789940,6470,6490,6490,6470,140
|
|
20230613,094500,557884100,6490,6460,6490,6460,3706
|
|
20230613,094400,533856750,6460,6460,6460,6460,579
|
|
20230613,094300,530116410,6470,6470,6470,6470,3
|
|
20230613,094200,530097000,6450,6460,6460,6450,163
|
|
20230613,094100,529044760,6470,6470,6470,6470,272
|
|
20230613,094000,527284920,6470,6480,6480,6470,1114
|
|
20230613,093900,520072420,6470,6470,6470,6470,15
|
|
20230613,093800,519975370,6470,6480,6490,6470,871
|
|
20230613,093700,514331470,6480,6480,6480,6470,234
|
|
20230613,093600,512815250,6470,6490,6500,6470,1112
|
|
20230613,093500,505616560,6490,6470,6490,6470,678
|
|
20230613,093400,501217380,6470,6450,6470,6450,208
|
|
20230613,093300,499873770,6460,6460,6470,6440,657
|
|
20230613,093200,495629560,6460,6450,6460,6450,1808
|
|
20230613,093100,483957360,6450,6430,6450,6400,4796
|
|
20230613,093000,453162950,6410,6430,6430,6410,243
|
|
20230613,092900,451605260,6430,6410,6430,6410,6
|
|
20230613,092800,451566780,6410,6400,6430,6400,290
|
|
20230613,092700,449710140,6400,6410,6410,6400,1132
|
|
20230613,092600,442457070,6410,6430,6430,6410,24
|
|
20230613,092500,442303150,6410,6420,6420,6410,100
|
|
20230613,092400,441662050,6440,6420,6440,6410,1908
|
|
20230613,092300,429412610,6420,6430,6430,6420,703
|
|
20230613,092200,424899310,6420,6420,6420,6420,0
|
|
20230613,092100,424899310,6420,6420,6420,6420,9
|
|
20230613,092000,424841530,6450,6410,6450,6410,112
|
|
20230613,091900,424121530,6400,6430,6430,6400,4194
|
|
20230613,091800,397222260,6430,6460,6460,6430,2379
|
|
20230613,091700,381905080,6460,6470,6470,6460,254
|
|
20230613,091600,380264090,6470,6470,6470,6470,106
|
|
20230613,091500,379578270,6470,6470,6470,6470,4010
|
|
20230613,091400,353633570,6470,6470,6490,6470,656
|
|
20230613,091300,349386190,6470,6470,6470,6470,154
|
|
20230613,091200,348389810,6470,6490,6490,6460,1199
|
|
20230613,091100,340619880,6490,6500,6510,6490,2365
|
|
20230613,091000,325260140,6490,6490,6490,6490,1421
|
|
20230613,090900,316037850,6490,6500,6510,6490,1051
|
|
20230613,090800,309210470,6510,6510,6520,6500,2080
|
|
20230613,090700,295681520,6520,6520,6540,6520,11773
|
|
20230613,090600,218801220,6530,6490,6530,6450,9971
|
|
20230613,090500,153939640,6490,6500,6500,6490,4351
|
|
20230613,090400,125670670,6500,6480,6510,6480,10195
|
|
20230613,090300,59437080,6480,6450,6480,6450,2743
|
|
20230613,090200,41690270,6470,6450,6470,6440,790
|
|
20230613,090100,36588610,6440,6430,6460,6430,1160
|
|
20230613,090000,29111580,6450,6400,6450,6390,4545
|