663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,195900,1205255930,6350,6350,6350,6350,0
|
|
20230615,195800,1205255930,6350,6350,6350,6350,0
|
|
20230615,195700,1205255930,6350,6350,6350,6350,0
|
|
20230615,195600,1205255930,6350,6350,6350,6350,0
|
|
20230615,195500,1205255930,6350,6350,6350,6350,0
|
|
20230615,195400,1205255930,6350,6350,6350,6350,0
|
|
20230615,195300,1205255930,6350,6350,6350,6350,0
|
|
20230615,195200,1205255930,6350,6350,6350,6350,0
|
|
20230615,195100,1205255930,6350,6350,6350,6350,0
|
|
20230615,195000,1205255930,6350,6350,6350,6350,0
|
|
20230615,194900,1205255930,6350,6350,6350,6350,0
|
|
20230615,194800,1205255930,6350,6350,6350,6350,0
|
|
20230615,194700,1205255930,6350,6350,6350,6350,0
|
|
20230615,194600,1205255930,6350,6350,6350,6350,0
|
|
20230615,194500,1205255930,6350,6350,6350,6350,0
|
|
20230615,194400,1205255930,6350,6350,6350,6350,0
|
|
20230615,194300,1205255930,6350,6350,6350,6350,0
|
|
20230615,194200,1205255930,6350,6350,6350,6350,0
|
|
20230615,194100,1205255930,6350,6350,6350,6350,0
|
|
20230615,194000,1205255930,6350,6350,6350,6350,0
|
|
20230615,193900,1205255930,6350,6350,6350,6350,0
|
|
20230615,193800,1205255930,6350,6350,6350,6350,0
|
|
20230615,193700,1205255930,6350,6350,6350,6350,0
|
|
20230615,193600,1205255930,6350,6350,6350,6350,0
|
|
20230615,193500,1205255930,6350,6350,6350,6350,0
|
|
20230615,193400,1205255930,6350,6350,6350,6350,0
|
|
20230615,193300,1205255930,6350,6350,6350,6350,0
|
|
20230615,193200,1205255930,6350,6350,6350,6350,0
|
|
20230615,193100,1205255930,6350,6350,6350,6350,0
|
|
20230615,193000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,192900,1205255930,6350,6350,6350,6350,0
|
|
20230615,192800,1205255930,6350,6350,6350,6350,0
|
|
20230615,192700,1205255930,6350,6350,6350,6350,0
|
|
20230615,192600,1205255930,6350,6350,6350,6350,0
|
|
20230615,192500,1205255930,6350,6350,6350,6350,0
|
|
20230615,192400,1205255930,6350,6350,6350,6350,0
|
|
20230615,192300,1205255930,6350,6350,6350,6350,0
|
|
20230615,192200,1205255930,6350,6350,6350,6350,0
|
|
20230615,192100,1205255930,6350,6350,6350,6350,0
|
|
20230615,192000,1205255930,6350,6350,6350,6350,0
|
|
20230615,191900,1205255930,6350,6350,6350,6350,0
|
|
20230615,191800,1205255930,6350,6350,6350,6350,0
|
|
20230615,191700,1205255930,6350,6350,6350,6350,0
|
|
20230615,191600,1205255930,6350,6350,6350,6350,0
|
|
20230615,191500,1205255930,6350,6350,6350,6350,0
|
|
20230615,191400,1205255930,6350,6350,6350,6350,0
|
|
20230615,191300,1205255930,6350,6350,6350,6350,0
|
|
20230615,191200,1205255930,6350,6350,6350,6350,0
|
|
20230615,191100,1205255930,6350,6350,6350,6350,0
|
|
20230615,191000,1205255930,6350,6350,6350,6350,0
|
|
20230615,190900,1205255930,6350,6350,6350,6350,0
|
|
20230615,190800,1205255930,6350,6350,6350,6350,0
|
|
20230615,190700,1205255930,6350,6350,6350,6350,0
|
|
20230615,190600,1205255930,6350,6350,6350,6350,0
|
|
20230615,190500,1205255930,6350,6350,6350,6350,0
|
|
20230615,190400,1205255930,6350,6350,6350,6350,0
|
|
20230615,190300,1205255930,6350,6350,6350,6350,0
|
|
20230615,190200,1205255930,6350,6350,6350,6350,0
|
|
20230615,190100,1205255930,6350,6350,6350,6350,0
|
|
20230615,190000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,185900,1205255930,6350,6350,6350,6350,0
|
|
20230615,185800,1205255930,6350,6350,6350,6350,0
|
|
20230615,185700,1205255930,6350,6350,6350,6350,0
|
|
20230615,185600,1205255930,6350,6350,6350,6350,0
|
|
20230615,185500,1205255930,6350,6350,6350,6350,0
|
|
20230615,185400,1205255930,6350,6350,6350,6350,0
|
|
20230615,185300,1205255930,6350,6350,6350,6350,0
|
|
20230615,185200,1205255930,6350,6350,6350,6350,0
|
|
20230615,185100,1205255930,6350,6350,6350,6350,0
|
|
20230615,185000,1205255930,6350,6350,6350,6350,0
|
|
20230615,184900,1205255930,6350,6350,6350,6350,0
|
|
20230615,184800,1205255930,6350,6350,6350,6350,0
|
|
20230615,184700,1205255930,6350,6350,6350,6350,0
|
|
20230615,184600,1205255930,6350,6350,6350,6350,0
|
|
20230615,184500,1205255930,6350,6350,6350,6350,0
|
|
20230615,184400,1205255930,6350,6350,6350,6350,0
|
|
20230615,184300,1205255930,6350,6350,6350,6350,0
|
|
20230615,184200,1205255930,6350,6350,6350,6350,0
|
|
20230615,184100,1205255930,6350,6350,6350,6350,0
|
|
20230615,184000,1205255930,6350,6350,6350,6350,0
|
|
20230615,183900,1205255930,6350,6350,6350,6350,0
|
|
20230615,183800,1205255930,6350,6350,6350,6350,0
|
|
20230615,183700,1205255930,6350,6350,6350,6350,0
|
|
20230615,183600,1205255930,6350,6350,6350,6350,0
|
|
20230615,183500,1205255930,6350,6350,6350,6350,0
|
|
20230615,183400,1205255930,6350,6350,6350,6350,0
|
|
20230615,183300,1205255930,6350,6350,6350,6350,0
|
|
20230615,183200,1205255930,6350,6350,6350,6350,0
|
|
20230615,183100,1205255930,6350,6350,6350,6350,0
|
|
20230615,183000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,182900,1205255930,6350,6350,6350,6350,0
|
|
20230615,182800,1205255930,6350,6350,6350,6350,0
|
|
20230615,182700,1205255930,6350,6350,6350,6350,0
|
|
20230615,182600,1205255930,6350,6350,6350,6350,0
|
|
20230615,182500,1205255930,6350,6350,6350,6350,0
|
|
20230615,182400,1205255930,6350,6350,6350,6350,0
|
|
20230615,182300,1205255930,6350,6350,6350,6350,0
|
|
20230615,182200,1205255930,6350,6350,6350,6350,0
|
|
20230615,182100,1205255930,6350,6350,6350,6350,0
|
|
20230615,182000,1205255930,6350,6350,6350,6350,0
|
|
20230615,181900,1205255930,6350,6350,6350,6350,0
|
|
20230615,181800,1205255930,6350,6350,6350,6350,0
|
|
20230615,181700,1205255930,6350,6350,6350,6350,0
|
|
20230615,181600,1205255930,6350,6350,6350,6350,0
|
|
20230615,181500,1205255930,6350,6350,6350,6350,0
|
|
20230615,181400,1205255930,6350,6350,6350,6350,0
|
|
20230615,181300,1205255930,6350,6350,6350,6350,0
|
|
20230615,181200,1205255930,6350,6350,6350,6350,0
|
|
20230615,181100,1205255930,6350,6350,6350,6350,0
|
|
20230615,181000,1205255930,6350,6350,6350,6350,0
|
|
20230615,180900,1205255930,6350,6350,6350,6350,0
|
|
20230615,180800,1205255930,6350,6350,6350,6350,0
|
|
20230615,180700,1205255930,6350,6350,6350,6350,0
|
|
20230615,180600,1205255930,6350,6350,6350,6350,0
|
|
20230615,180500,1205255930,6350,6350,6350,6350,0
|
|
20230615,180400,1205255930,6350,6350,6350,6350,0
|
|
20230615,180300,1205255930,6350,6350,6350,6350,0
|
|
20230615,180200,1205255930,6350,6350,6350,6350,0
|
|
20230615,180100,1205255930,6350,6350,6350,6350,0
|
|
20230615,180000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,175900,1205255930,6350,6350,6350,6350,0
|
|
20230615,175800,1205255930,6350,6350,6350,6350,0
|
|
20230615,175700,1205255930,6350,6350,6350,6350,0
|
|
20230615,175600,1205255930,6350,6350,6350,6350,0
|
|
20230615,175500,1205255930,6350,6350,6350,6350,0
|
|
20230615,175400,1205255930,6350,6350,6350,6350,0
|
|
20230615,175300,1205255930,6350,6350,6350,6350,0
|
|
20230615,175200,1205255930,6350,6350,6350,6350,0
|
|
20230615,175100,1205255930,6350,6350,6350,6350,0
|
|
20230615,175000,1205255930,6350,6350,6350,6350,0
|
|
20230615,174900,1205255930,6350,6350,6350,6350,0
|
|
20230615,174800,1205255930,6350,6350,6350,6350,0
|
|
20230615,174700,1205255930,6350,6350,6350,6350,0
|
|
20230615,174600,1205255930,6350,6350,6350,6350,0
|
|
20230615,174500,1205255930,6350,6350,6350,6350,0
|
|
20230615,174400,1205255930,6350,6350,6350,6350,0
|
|
20230615,174300,1205255930,6350,6350,6350,6350,0
|
|
20230615,174200,1205255930,6350,6350,6350,6350,0
|
|
20230615,174100,1205255930,6350,6350,6350,6350,0
|
|
20230615,174000,1205255930,6350,6350,6350,6350,0
|
|
20230615,173900,1205255930,6350,6350,6350,6350,0
|
|
20230615,173800,1205255930,6350,6350,6350,6350,0
|
|
20230615,173700,1205255930,6350,6350,6350,6350,0
|
|
20230615,173600,1205255930,6350,6350,6350,6350,0
|
|
20230615,173500,1205255930,6350,6350,6350,6350,0
|
|
20230615,173400,1205255930,6350,6350,6350,6350,0
|
|
20230615,173300,1205255930,6350,6350,6350,6350,0
|
|
20230615,173200,1205255930,6350,6350,6350,6350,0
|
|
20230615,173100,1205255930,6350,6350,6350,6350,0
|
|
20230615,173000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,172900,1205255930,6350,6350,6350,6350,0
|
|
20230615,172800,1205255930,6350,6350,6350,6350,0
|
|
20230615,172700,1205255930,6350,6350,6350,6350,0
|
|
20230615,172600,1205255930,6350,6350,6350,6350,0
|
|
20230615,172500,1205255930,6350,6350,6350,6350,0
|
|
20230615,172400,1205255930,6350,6350,6350,6350,0
|
|
20230615,172300,1205255930,6350,6350,6350,6350,0
|
|
20230615,172200,1205255930,6350,6350,6350,6350,0
|
|
20230615,172100,1205255930,6350,6350,6350,6350,0
|
|
20230615,172000,1205255930,6350,6350,6350,6350,0
|
|
20230615,171900,1205255930,6350,6350,6350,6350,0
|
|
20230615,171800,1205255930,6350,6350,6350,6350,0
|
|
20230615,171700,1205255930,6350,6350,6350,6350,0
|
|
20230615,171600,1205255930,6350,6350,6350,6350,0
|
|
20230615,171500,1205255930,6350,6350,6350,6350,0
|
|
20230615,171400,1205255930,6350,6350,6350,6350,0
|
|
20230615,171300,1205255930,6350,6350,6350,6350,0
|
|
20230615,171200,1205255930,6350,6350,6350,6350,0
|
|
20230615,171100,1205255930,6350,6350,6350,6350,0
|
|
20230615,171000,1205255930,6350,6350,6350,6350,0
|
|
20230615,170900,1205255930,6350,6350,6350,6350,0
|
|
20230615,170800,1205255930,6350,6350,6350,6350,0
|
|
20230615,170700,1205255930,6350,6350,6350,6350,0
|
|
20230615,170600,1205255930,6350,6350,6350,6350,0
|
|
20230615,170500,1205255930,6350,6350,6350,6350,0
|
|
20230615,170400,1205255930,6350,6350,6350,6350,0
|
|
20230615,170300,1205255930,6350,6350,6350,6350,0
|
|
20230615,170200,1205255930,6350,6350,6350,6350,0
|
|
20230615,170100,1205255930,6350,6350,6350,6350,0
|
|
20230615,170000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,165900,1205255930,6350,6350,6350,6350,0
|
|
20230615,165800,1205255930,6350,6350,6350,6350,0
|
|
20230615,165700,1205255930,6350,6350,6350,6350,0
|
|
20230615,165600,1205255930,6350,6350,6350,6350,0
|
|
20230615,165500,1205255930,6350,6350,6350,6350,0
|
|
20230615,165400,1205255930,6350,6350,6350,6350,0
|
|
20230615,165300,1205255930,6350,6350,6350,6350,0
|
|
20230615,165200,1205255930,6350,6350,6350,6350,0
|
|
20230615,165100,1205255930,6350,6350,6350,6350,0
|
|
20230615,165000,1205255930,6350,6350,6350,6350,0
|
|
20230615,164900,1205255930,6350,6350,6350,6350,0
|
|
20230615,164800,1205255930,6350,6350,6350,6350,0
|
|
20230615,164700,1205255930,6350,6350,6350,6350,0
|
|
20230615,164600,1205255930,6350,6350,6350,6350,0
|
|
20230615,164500,1205255930,6350,6350,6350,6350,0
|
|
20230615,164400,1205255930,6350,6350,6350,6350,0
|
|
20230615,164300,1205255930,6350,6350,6350,6350,0
|
|
20230615,164200,1205255930,6350,6350,6350,6350,0
|
|
20230615,164100,1205255930,6350,6350,6350,6350,0
|
|
20230615,164000,1205255930,6350,6350,6350,6350,0
|
|
20230615,163900,1205255930,6350,6350,6350,6350,0
|
|
20230615,163800,1205255930,6350,6350,6350,6350,0
|
|
20230615,163700,1205255930,6350,6350,6350,6350,0
|
|
20230615,163600,1205255930,6350,6350,6350,6350,0
|
|
20230615,163500,1205255930,6350,6350,6350,6350,0
|
|
20230615,163400,1205255930,6350,6350,6350,6350,0
|
|
20230615,163300,1205255930,6350,6350,6350,6350,0
|
|
20230615,163200,1205255930,6350,6350,6350,6350,0
|
|
20230615,163100,1205255930,6350,6350,6350,6350,0
|
|
20230615,163000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,162900,1205255930,6350,6350,6350,6350,0
|
|
20230615,162800,1205255930,6350,6350,6350,6350,0
|
|
20230615,162700,1205255930,6350,6350,6350,6350,0
|
|
20230615,162600,1205255930,6350,6350,6350,6350,0
|
|
20230615,162500,1205255930,6350,6350,6350,6350,0
|
|
20230615,162400,1205255930,6350,6350,6350,6350,0
|
|
20230615,162300,1205255930,6350,6350,6350,6350,0
|
|
20230615,162200,1205255930,6350,6350,6350,6350,0
|
|
20230615,162100,1205255930,6350,6350,6350,6350,0
|
|
20230615,162000,1205255930,6350,6350,6350,6350,0
|
|
20230615,161900,1205255930,6350,6350,6350,6350,0
|
|
20230615,161800,1205255930,6350,6350,6350,6350,0
|
|
20230615,161700,1205255930,6350,6350,6350,6350,0
|
|
20230615,161600,1205255930,6350,6350,6350,6350,0
|
|
20230615,161500,1205255930,6350,6350,6350,6350,0
|
|
20230615,161400,1205255930,6350,6350,6350,6350,0
|
|
20230615,161300,1205255930,6350,6350,6350,6350,0
|
|
20230615,161200,1205255930,6350,6350,6350,6350,0
|
|
20230615,161100,1205255930,6350,6350,6350,6350,0
|
|
20230615,161000,1205255930,6350,6350,6350,6350,0
|
|
20230615,160900,1205255930,6350,6350,6350,6350,0
|
|
20230615,160800,1205255930,6350,6350,6350,6350,0
|
|
20230615,160700,1205255930,6350,6350,6350,6350,0
|
|
20230615,160600,1205255930,6350,6350,6350,6350,0
|
|
20230615,160500,1205255930,6350,6350,6350,6350,0
|
|
20230615,160400,1205255930,6350,6350,6350,6350,0
|
|
20230615,160300,1205255930,6350,6350,6350,6350,0
|
|
20230615,160200,1205255930,6350,6350,6350,6350,0
|
|
20230615,160100,1205255930,6350,6350,6350,6350,0
|
|
20230615,160000,1205255930,6350,6350,6350,6350,2634
|
|
20230615,155900,1205255930,6350,6350,6350,6350,0
|
|
20230615,155800,1205255930,6350,6350,6350,6350,0
|
|
20230615,155700,1205255930,6350,6350,6350,6350,0
|
|
20230615,155600,1205255930,6350,6350,6350,6350,0
|
|
20230615,155500,1205255930,6350,6350,6350,6350,0
|
|
20230615,155400,1205255930,6350,6350,6350,6350,0
|
|
20230615,155300,1205255930,6350,6350,6350,6350,0
|
|
20230615,155200,1205255930,6350,6350,6350,6350,0
|
|
20230615,155100,1205255930,6350,6350,6350,6350,0
|
|
20230615,155000,1205255930,6350,6350,6350,6350,0
|
|
20230615,154900,1205255930,6350,6350,6350,6350,0
|
|
20230615,154800,1205255930,6350,6350,6350,6350,0
|
|
20230615,154700,1205255930,6350,6350,6350,6350,0
|
|
20230615,154600,1205255930,6350,6350,6350,6350,0
|
|
20230615,154500,1205255930,6350,6350,6350,6350,0
|
|
20230615,154400,1205255930,6350,6350,6350,6350,0
|
|
20230615,154300,1205255930,6350,6350,6350,6350,0
|
|
20230615,154200,1205255930,6350,6350,6350,6350,0
|
|
20230615,154100,1205255930,6350,6350,6350,6350,0
|
|
20230615,154000,1205255930,6350,6350,6350,6350,0
|
|
20230615,153900,1205255930,6350,6350,6350,6350,0
|
|
20230615,153800,1205255930,6350,6350,6350,6350,0
|
|
20230615,153700,1205255930,6350,6350,6350,6350,0
|
|
20230615,153600,1205255930,6350,6350,6350,6350,0
|
|
20230615,153500,1205255930,6350,6350,6350,6350,0
|
|
20230615,153400,1205255930,6350,6350,6350,6350,0
|
|
20230615,153300,1205255930,6350,6350,6350,6350,0
|
|
20230615,153200,1205255930,6350,6350,6350,6350,0
|
|
20230615,153100,1205255930,6350,6350,6350,6350,0
|
|
20230615,153000,1205255930,6350,6350,6350,6350,5268
|
|
20230615,152900,1188530030,6370,6370,6370,6370,0
|
|
20230615,152800,1188530030,6370,6370,6370,6370,0
|
|
20230615,152700,1188530030,6370,6370,6370,6370,0
|
|
20230615,152600,1188530030,6370,6370,6370,6370,0
|
|
20230615,152500,1188530030,6370,6370,6370,6370,0
|
|
20230615,152400,1188530030,6370,6370,6370,6370,0
|
|
20230615,152300,1188530030,6370,6370,6370,6370,0
|
|
20230615,152200,1188530030,6370,6370,6370,6370,0
|
|
20230615,152100,1188530030,6370,6370,6370,6370,0
|
|
20230615,152000,1188530030,6370,6370,6370,6370,0
|
|
20230615,151900,1188530030,6370,6330,6390,6310,1301
|
|
20230615,151800,1180254390,6320,6300,6320,6300,13152
|
|
20230615,151700,1097265360,6300,6300,6300,6300,180
|
|
20230615,151600,1096131360,6300,6300,6300,6300,0
|
|
20230615,151500,1096131360,6300,6300,6300,6300,328
|
|
20230615,151400,1094064960,6300,6300,6300,6300,794
|
|
20230615,151300,1089062760,6300,6300,6300,6300,60
|
|
20230615,151200,1088684760,6300,6300,6300,6300,0
|
|
20230615,151100,1088684760,6300,6300,6300,6300,25
|
|
20230615,151000,1088527260,6310,6280,6310,6280,837
|
|
20230615,150900,1083270810,6280,6300,6310,6280,4698
|
|
20230615,150800,1053752120,6300,6300,6300,6300,87
|
|
20230615,150700,1053204020,6310,6290,6310,6290,134
|
|
20230615,150600,1052360860,6310,6300,6310,6290,2061
|
|
20230615,150500,1039374580,6300,6290,6300,6290,80
|
|
20230615,150400,1038871200,6300,6300,6300,6300,5
|
|
20230615,150300,1038839700,6290,6280,6290,6280,195
|
|
20230615,150200,1037613160,6290,6290,6290,6290,5
|
|
20230615,150100,1037581710,6290,6280,6290,6280,180
|
|
20230615,150000,1036449520,6280,6280,6280,6280,5
|
|
20230615,145900,1036418120,6280,6280,6280,6280,15
|
|
20230615,145800,1036323920,6280,6280,6290,6280,1232
|
|
20230615,145700,1028584910,6280,6280,6280,6280,0
|
|
20230615,145600,1028584910,6280,6280,6280,6280,1
|
|
20230615,145500,1028578630,6290,6270,6290,6270,2781
|
|
20230615,145400,1011111830,6270,6270,6270,6270,296
|
|
20230615,145300,1009255910,6280,6280,6280,6280,0
|
|
20230615,145200,1009255910,6280,6280,6280,6280,0
|
|
20230615,145100,1009255910,6280,6270,6280,6270,4
|
|
20230615,145000,1009230820,6260,6270,6270,6260,26
|
|
20230615,144900,1009068010,6280,6280,6280,6280,7
|
|
20230615,144800,1009024050,6280,6260,6280,6260,593
|
|
20230615,144700,1005300030,6260,6260,6260,6260,140
|
|
20230615,144600,1004423630,6260,6260,6260,6260,50
|
|
20230615,144500,1004110630,6260,6260,6260,6260,0
|
|
20230615,144400,1004110630,6260,6260,6260,6260,485
|
|
20230615,144300,1001074530,6260,6260,6260,6260,0
|
|
20230615,144200,1001074530,6260,6260,6260,6260,0
|
|
20230615,144100,1001074530,6260,6260,6260,6260,16
|
|
20230615,144000,1000974370,6280,6280,6280,6280,80
|
|
20230615,143900,1000471970,6260,6260,6260,6260,705
|
|
20230615,143800,996058670,6260,6260,6260,6260,108
|
|
20230615,143700,995382590,6260,6260,6260,6260,30
|
|
20230615,143600,995194790,6260,6260,6260,6260,0
|
|
20230615,143500,995194790,6260,6270,6270,6260,3004
|
|
20230615,143400,976386710,6280,6280,6280,6280,1
|
|
20230615,143300,976380430,6280,6290,6290,6280,120
|
|
20230615,143200,975626820,6280,6280,6280,6280,29
|
|
20230615,143100,975444700,6280,6280,6280,6280,458
|
|
20230615,143000,972568460,6280,6280,6280,6280,8
|
|
20230615,142900,972518220,6280,6280,6280,6280,0
|
|
20230615,142800,972518220,6280,6280,6280,6280,0
|
|
20230615,142700,972518220,6280,6280,6280,6280,52
|
|
20230615,142600,972191660,6280,6280,6280,6280,5
|
|
20230615,142500,972160260,6280,6260,6280,6260,201
|
|
20230615,142400,970901980,6260,6260,6260,6260,2
|
|
20230615,142300,970889460,6260,6260,6260,6260,0
|
|
20230615,142200,970889460,6260,6260,6260,6260,0
|
|
20230615,142100,970889460,6260,6260,6260,6260,224
|
|
20230615,142000,969487220,6260,6260,6260,6260,205
|
|
20230615,141900,968203920,6290,6290,6290,6290,0
|
|
20230615,141800,968203920,6290,6290,6290,6290,0
|
|
20230615,141700,968203920,6290,6290,6290,6290,0
|
|
20230615,141600,968203920,6290,6290,6290,6290,0
|
|
20230615,141500,968203920,6290,6260,6290,6260,111
|
|
20230615,141400,967509030,6270,6280,6290,6270,41
|
|
20230615,141300,967251690,6290,6260,6290,6260,2
|
|
20230615,141200,967239140,6290,6290,6290,6290,1
|
|
20230615,141100,967232850,6280,6280,6280,6280,14
|
|
20230615,141000,967144930,6290,6290,6290,6290,0
|
|
20230615,140900,967144930,6290,6290,6290,6290,0
|
|
20230615,140800,967144930,6290,6280,6290,6280,51
|
|
20230615,140700,966824640,6290,6290,6290,6290,0
|
|
20230615,140600,966824640,6290,6290,6290,6290,1
|
|
20230615,140500,966818350,6280,6280,6280,6280,0
|
|
20230615,140400,966818350,6280,6250,6280,6250,990
|
|
20230615,140300,960601840,6280,6290,6290,6280,51
|
|
20230615,140200,960281550,6230,6260,6260,6230,5691
|
|
20230615,140100,924773850,6290,6290,6290,6290,2
|
|
20230615,140000,924761270,6260,6280,6280,6260,70
|
|
20230615,135900,924322230,6280,6280,6280,6280,117
|
|
20230615,135800,923587470,6280,6280,6280,6280,10
|
|
20230615,135700,923524670,6280,6280,6280,6280,0
|
|
20230615,135600,923524670,6280,6280,6280,6280,0
|
|
20230615,135500,923524670,6280,6280,6280,6280,12
|
|
20230615,135400,923449310,6280,6280,6280,6280,0
|
|
20230615,135300,923449310,6280,6280,6280,6280,0
|
|
20230615,135200,923449310,6280,6280,6280,6280,98
|
|
20230615,135100,922833870,6280,6280,6280,6280,0
|
|
20230615,135000,922833870,6280,6280,6280,6280,0
|
|
20230615,134900,922833870,6280,6280,6280,6280,17
|
|
20230615,134800,922727110,6280,6280,6280,6280,102
|
|
20230615,134700,922086550,6280,6260,6280,6260,490
|
|
20230615,134600,919018750,6260,6260,6260,6260,845
|
|
20230615,134500,913729050,6260,6260,6260,6260,0
|
|
20230615,134400,913729050,6260,6270,6270,6260,81
|
|
20230615,134300,913221290,6260,6260,6260,6260,50
|
|
20230615,134200,912908290,6280,6280,6280,6280,0
|
|
20230615,134100,912908290,6280,6280,6280,6280,30
|
|
20230615,134000,912719890,6270,6270,6270,6270,350
|
|
20230615,133900,910525390,6280,6280,6280,6280,0
|
|
20230615,133800,910525390,6280,6270,6280,6270,1295
|
|
20230615,133700,902405730,6270,6270,6270,6270,30
|
|
20230615,133600,902217630,6270,6270,6270,6270,0
|
|
20230615,133500,902217630,6270,6280,6280,6270,359
|
|
20230615,133400,899965160,6290,6290,6290,6290,0
|
|
20230615,133300,899965160,6290,6290,6290,6290,0
|
|
20230615,133200,899965160,6290,6290,6290,6290,0
|
|
20230615,133100,899965160,6290,6290,6290,6290,7
|
|
20230615,133000,899921130,6290,6290,6290,6290,0
|
|
20230615,132900,899921130,6290,6290,6290,6290,2
|
|
20230615,132800,899908550,6300,6280,6300,6280,6
|
|
20230615,132700,899870830,6300,6300,6300,6300,100
|
|
20230615,132600,899240830,6300,6300,6300,6300,23
|
|
20230615,132500,899095930,6330,6330,6330,6330,39
|
|
20230615,132400,898849060,6330,6300,6330,6300,100
|
|
20230615,132300,898217110,6320,6300,6320,6300,756
|
|
20230615,132200,893439210,6310,6310,6310,6310,0
|
|
20230615,132100,893439210,6310,6300,6310,6300,24
|
|
20230615,132000,893287910,6310,6310,6310,6310,203
|
|
20230615,131900,892006980,6300,6290,6300,6290,208
|
|
20230615,131800,890697660,6270,6270,6270,6270,0
|
|
20230615,131700,890697660,6270,6270,6270,6270,0
|
|
20230615,131600,890697660,6270,6290,6290,6270,1136
|
|
20230615,131500,883557020,6280,6280,6280,6280,137
|
|
20230615,131400,882696660,6280,6280,6280,6280,516
|
|
20230615,131300,879456180,6290,6290,6290,6290,18
|
|
20230615,131200,879342960,6280,6280,6280,6280,8
|
|
20230615,131100,879292720,6290,6290,6290,6290,233
|
|
20230615,131000,877827150,6290,6290,6290,6290,1
|
|
20230615,130900,877820860,6280,6280,6280,6280,6
|
|
20230615,130800,877783180,6290,6290,6290,6290,0
|
|
20230615,130700,877783180,6290,6290,6290,6290,3
|
|
20230615,130600,877764310,6290,6290,6290,6290,49
|
|
20230615,130500,877456100,6290,6290,6290,6290,579
|
|
20230615,130400,873814190,6290,6290,6290,6290,0
|
|
20230615,130300,873814190,6290,6290,6290,6290,0
|
|
20230615,130200,873814190,6290,6290,6290,6290,1
|
|
20230615,130100,873807900,6290,6290,6290,6290,0
|
|
20230615,130000,873807900,6290,6290,6290,6290,0
|
|
20230615,125900,873807900,6290,6290,6290,6290,0
|
|
20230615,125800,873807900,6290,6290,6290,6290,1
|
|
20230615,125700,873801610,6290,6290,6290,6290,138
|
|
20230615,125600,872933590,6290,6290,6290,6290,2
|
|
20230615,125500,872921010,6290,6290,6290,6290,10
|
|
20230615,125400,872858110,6290,6290,6290,6290,1
|
|
20230615,125300,872851820,6290,6290,6290,6290,0
|
|
20230615,125200,872851820,6290,6280,6290,6280,2
|
|
20230615,125100,872839250,6280,6260,6280,6260,506
|
|
20230615,125000,869661610,6260,6260,6260,6260,1
|
|
20230615,124900,869655350,6260,6280,6280,6260,101
|
|
20230615,124800,869023070,6280,6270,6280,6270,2267
|
|
20230615,124700,854805830,6270,6280,6280,6270,257
|
|
20230615,124600,853192390,6280,6280,6280,6280,1180
|
|
20230615,124500,845781990,6280,6260,6280,6260,6
|
|
20230615,124400,845744410,6280,6260,6280,6260,2
|
|
20230615,124300,845731870,6250,6270,6270,6250,2244
|
|
20230615,124200,831692140,6270,6270,6270,6270,1000
|
|
20230615,124100,825422140,6270,6280,6280,6270,300
|
|
20230615,124000,823541060,6270,6280,6280,6270,204
|
|
20230615,123900,822261430,6290,6290,6290,6290,0
|
|
20230615,123800,822261430,6290,6290,6290,6290,0
|
|
20230615,123700,822261430,6290,6290,6290,6290,5
|
|
20230615,123600,822229980,6290,6280,6290,6280,7
|
|
20230615,123500,822186010,6280,6290,6290,6280,212
|
|
20230615,123400,820854620,6290,6290,6290,6290,105
|
|
20230615,123300,820194170,6290,6290,6290,6290,91
|
|
20230615,123200,819621780,6290,6300,6300,6290,910
|
|
20230615,123100,813895830,6300,6300,6300,6300,1
|
|
20230615,123000,813889530,6280,6290,6310,6280,3551
|
|
20230615,122900,791587830,6290,6290,6290,6290,2
|
|
20230615,122800,791575250,6310,6310,6310,6310,152
|
|
20230615,122700,790616130,6280,6280,6280,6280,1
|
|
20230615,122600,790609850,6310,6310,6310,6310,110
|
|
20230615,122500,789915750,6310,6310,6310,6310,41
|
|
20230615,122400,789657040,6310,6310,6310,6310,50
|
|
20230615,122300,789341540,6320,6320,6320,6320,0
|
|
20230615,122200,789341540,6320,6320,6320,6320,15
|
|
20230615,122100,789246740,6320,6320,6320,6320,1
|
|
20230615,122000,789240420,6320,6320,6320,6320,4
|
|
20230615,121900,789215140,6320,6320,6320,6320,0
|
|
20230615,121800,789215140,6320,6320,6320,6320,0
|
|
20230615,121700,789215140,6320,6320,6320,6320,0
|
|
20230615,121600,789215140,6320,6310,6320,6250,8408
|
|
20230615,121500,736561770,6330,6330,6330,6330,0
|
|
20230615,121400,736561770,6330,6330,6330,6330,2
|
|
20230615,121300,736549110,6310,6310,6310,6310,100
|
|
20230615,121200,735918110,6300,6300,6300,6300,0
|
|
20230615,121100,735918110,6300,6310,6310,6300,80
|
|
20230615,121000,735413890,6320,6320,6320,6320,0
|
|
20230615,120900,735413890,6320,6320,6320,6320,0
|
|
20230615,120800,735413890,6320,6320,6320,6320,568
|
|
20230615,120700,731824130,6330,6330,6330,6330,42
|
|
20230615,120600,731558270,6340,6340,6340,6340,22
|
|
20230615,120500,731418790,6340,6340,6340,6340,80
|
|
20230615,120400,730911590,6350,6350,6350,6350,2
|
|
20230615,120300,730898890,6340,6340,6350,6340,147
|
|
20230615,120200,729966440,6350,6350,6350,6350,0
|
|
20230615,120100,729966440,6350,6340,6350,6340,5
|
|
20230615,120000,729934710,6340,6340,6340,6340,22
|
|
20230615,115900,729795230,6340,6330,6340,6330,3
|
|
20230615,115800,729776230,6340,6330,6340,6330,271
|
|
20230615,115700,728060780,6330,6330,6330,6330,6
|
|
20230615,115600,728022800,6320,6320,6320,6320,0
|
|
20230615,115500,728022800,6320,6320,6320,6320,49
|
|
20230615,115400,727713120,6330,6330,6330,6330,0
|
|
20230615,115300,727713120,6330,6330,6330,6330,0
|
|
20230615,115200,727713120,6330,6310,6330,6310,73
|
|
20230615,115100,727251510,6310,6320,6330,6310,2839
|
|
20230615,115000,709304370,6310,6310,6310,6310,8
|
|
20230615,114900,709253890,6310,6310,6310,6310,0
|
|
20230615,114800,709253890,6310,6310,6310,6310,109
|
|
20230615,114700,708566100,6320,6320,6320,6320,244
|
|
20230615,114600,707024020,6320,6320,6320,6320,204
|
|
20230615,114500,705734740,6330,6330,6330,6330,1
|
|
20230615,114400,705728410,6320,6320,6320,6320,253
|
|
20230615,114300,704129450,6320,6320,6320,6320,0
|
|
20230615,114200,704129450,6320,6320,6320,6320,0
|
|
20230615,114100,704129450,6320,6320,6320,6320,2
|
|
20230615,114000,704116810,6300,6320,6320,6300,37
|
|
20230615,113900,703883690,6320,6320,6320,6320,200
|
|
20230615,113800,702619690,6320,6320,6320,6320,0
|
|
20230615,113700,702619690,6320,6320,6320,6320,49
|
|
20230615,113600,702310010,6320,6320,6320,6320,0
|
|
20230615,113500,702310010,6320,6320,6320,6320,0
|
|
20230615,113400,702310010,6320,6320,6320,6320,0
|
|
20230615,113300,702310010,6320,6300,6320,6300,2
|
|
20230615,113200,702297390,6290,6290,6290,6290,0
|
|
20230615,113100,702297390,6290,6290,6290,6290,0
|
|
20230615,113000,702297390,6290,6290,6290,6290,50
|
|
20230615,112900,701982890,6290,6300,6300,6290,156
|
|
20230615,112800,701000270,6320,6320,6320,6320,200
|
|
20230615,112700,699736270,6320,6320,6320,6320,148
|
|
20230615,112600,698800910,6330,6330,6330,6330,0
|
|
20230615,112500,698800910,6330,6330,6330,6330,0
|
|
20230615,112400,698800910,6330,6330,6330,6330,205
|
|
20230615,112300,697503260,6330,6320,6330,6320,2
|
|
20230615,112200,697490610,6290,6290,6290,6290,398
|
|
20230615,112100,694987190,6280,6280,6280,6280,178
|
|
20230615,112000,693869350,6280,6280,6280,6280,10
|
|
20230615,111900,693806550,6290,6280,6290,6280,234
|
|
20230615,111800,692337020,6290,6290,6290,6290,1
|
|
20230615,111700,692330730,6290,6290,6290,6290,50
|
|
20230615,111600,692016230,6290,6290,6290,6290,2
|
|
20230615,111500,692003650,6320,6320,6320,6320,1
|
|
20230615,111400,691997330,6320,6280,6320,6280,305
|
|
20230615,111300,690076770,6300,6300,6300,6300,0
|
|
20230615,111200,690076770,6300,6280,6300,6280,2
|
|
20230615,111100,690064190,6300,6300,6300,6300,1
|
|
20230615,111000,690057890,6300,6300,6300,6270,1820
|
|
20230615,110900,678627830,6270,6300,6300,6270,126
|
|
20230615,110800,677837780,6270,6300,6300,6270,802
|
|
20230615,110700,672809180,6270,6270,6270,6260,250
|
|
20230615,110600,671243280,6260,6300,6300,6260,213
|
|
20230615,110500,669908260,6270,6270,6270,6270,1
|
|
20230615,110400,669901990,6300,6280,6300,6270,109
|
|
20230615,110300,669218520,6280,6300,6300,6280,738
|
|
20230615,110200,664583860,6300,6300,6300,6280,161
|
|
20230615,110100,663570560,6300,6300,6300,6300,10
|
|
20230615,110000,663507560,6280,6280,6280,6280,26
|
|
20230615,105900,663344280,6280,6280,6280,6280,450
|
|
20230615,105800,660518280,6280,6280,6280,6260,144
|
|
20230615,105700,659614480,6260,6260,6260,6260,0
|
|
20230615,105600,659614480,6260,6270,6270,6250,1999
|
|
20230615,105500,647105770,6270,6270,6270,6270,2284
|
|
20230615,105400,632785090,6280,6280,6280,6280,822
|
|
20230615,105300,627622930,6280,6300,6300,6280,150
|
|
20230615,105200,626680870,6300,6280,6300,6280,262
|
|
20230615,105100,625035290,6280,6280,6280,6280,800
|
|
20230615,105000,620011290,6280,6280,6280,6280,0
|
|
20230615,104900,620011290,6280,6290,6290,6280,2373
|
|
20230615,104800,605095850,6290,6300,6300,6290,3631
|
|
20230615,104700,582231080,6310,6320,6320,6310,1917
|
|
20230615,104600,570130300,6320,6320,6320,6320,12
|
|
20230615,104500,570054460,6320,6320,6320,6320,9
|
|
20230615,104400,569997580,6320,6310,6320,6310,2
|
|
20230615,104300,569984950,6310,6310,6310,6310,42
|
|
20230615,104200,569719930,6310,6310,6310,6310,6
|
|
20230615,104100,569682070,6310,6310,6310,6310,7
|
|
20230615,104000,569637900,6320,6310,6320,6310,155
|
|
20230615,103900,568658850,6310,6320,6320,6310,138
|
|
20230615,103800,567788030,6320,6320,6330,6320,578
|
|
20230615,103700,564134730,6330,6330,6330,6320,435
|
|
20230615,103600,561383180,6320,6320,6320,6320,80
|
|
20230615,103500,560877580,6340,6310,6340,6310,72
|
|
20230615,103400,560423200,6310,6320,6340,6310,265
|
|
20230615,103300,558748460,6320,6320,6320,6310,107
|
|
20230615,103200,558072240,6310,6310,6310,6310,62
|
|
20230615,103100,557681020,6310,6320,6340,6300,2772
|
|
20230615,103000,540181170,6320,6320,6330,6320,845
|
|
20230615,102900,534840720,6320,6320,6320,6320,0
|
|
20230615,102800,534840720,6320,6330,6330,6320,1221
|
|
20230615,102700,527119240,6330,6330,6330,6330,22
|
|
20230615,102600,526979980,6340,6340,6340,6340,0
|
|
20230615,102500,526979980,6340,6340,6340,6340,51
|
|
20230615,102400,526656640,6320,6320,6320,6320,10
|
|
20230615,102300,526593440,6330,6330,6330,6330,622
|
|
20230615,102200,522656180,6330,6340,6340,6330,1054
|
|
20230615,102100,515983960,6340,6350,6370,6340,1850
|
|
20230615,102000,504244020,6350,6370,6370,6350,1124
|
|
20230615,101900,497096870,6390,6380,6390,6380,102
|
|
20230615,101800,496445480,6370,6380,6380,6370,3994
|
|
20230615,101700,470984690,6390,6400,6400,6390,504
|
|
20230615,101600,467763820,6400,6400,6400,6400,127
|
|
20230615,101500,466951020,6390,6410,6410,6390,374
|
|
20230615,101400,464560080,6410,6410,6410,6400,1081
|
|
20230615,101300,457633870,6410,6400,6410,6400,749
|
|
20230615,101200,452834630,6400,6400,6400,6390,395
|
|
20230615,101100,450306640,6390,6390,6390,6390,0
|
|
20230615,101000,450306640,6390,6390,6390,6390,10
|
|
20230615,100900,450242740,6390,6400,6410,6390,366
|
|
20230615,100800,447902240,6400,6380,6400,6380,2408
|
|
20230615,100700,432507110,6380,6380,6380,6380,0
|
|
20230615,100600,432507110,6380,6380,6380,6380,488
|
|
20230615,100500,429393670,6380,6380,6380,6380,2
|
|
20230615,100400,429380910,6360,6370,6370,6360,729
|
|
20230615,100300,424740240,6370,6380,6380,6370,1064
|
|
20230615,100200,417953460,6380,6390,6390,6380,1674
|
|
20230615,100100,407257600,6380,6380,6380,6380,45
|
|
20230615,100000,406970500,6380,6380,6380,6380,201
|
|
20230615,095900,405688120,6380,6380,6380,6380,30
|
|
20230615,095800,405496720,6380,6380,6380,6380,983
|
|
20230615,095700,399225180,6390,6390,6390,6390,0
|
|
20230615,095600,399225180,6390,6380,6390,6370,23
|
|
20230615,095500,399078510,6380,6380,6380,6380,10
|
|
20230615,095400,399014710,6380,6390,6390,6380,56
|
|
20230615,095300,398656880,6370,6390,6390,6370,79
|
|
20230615,095200,398152090,6390,6390,6390,6370,48
|
|
20230615,095100,397846250,6390,6390,6390,6370,160
|
|
20230615,095000,396826140,6380,6360,6380,6360,2577
|
|
20230615,094900,380408760,6360,6360,6360,6360,11
|
|
20230615,094800,380338800,6350,6360,6360,6350,280
|
|
20230615,094700,378558310,6360,6360,6360,6360,73
|
|
20230615,094600,378094030,6360,6360,6360,6360,15
|
|
20230615,094500,377998630,6370,6370,6370,6370,398
|
|
20230615,094400,375463370,6370,6370,6370,6370,0
|
|
20230615,094300,375463370,6370,6380,6380,6370,7
|
|
20230615,094200,375418770,6360,6380,6380,6360,754
|
|
20230615,094100,370615940,6380,6380,6380,6380,0
|
|
20230615,094000,370615940,6380,6380,6380,6380,752
|
|
20230615,093900,365818180,6380,6380,6380,6370,139
|
|
20230615,093800,364931910,6380,6380,6380,6380,20
|
|
20230615,093700,364804310,6370,6370,6370,6370,842
|
|
20230615,093600,359440770,6370,6370,6370,6370,48
|
|
20230615,093500,359135010,6370,6350,6370,6350,50
|
|
20230615,093400,358817440,6360,6370,6370,6360,227
|
|
20230615,093300,357372050,6380,6380,6380,6380,7
|
|
20230615,093200,357327390,6380,6380,6380,6370,283
|
|
20230615,093100,355521910,6390,6390,6390,6390,264
|
|
20230615,093000,353834950,6390,6390,6390,6390,0
|
|
20230615,092900,353834950,6390,6350,6390,6350,90
|
|
20230615,092800,353262650,6350,6350,6350,6350,0
|
|
20230615,092700,353262650,6350,6350,6350,6340,753
|
|
20230615,092600,348481630,6340,6350,6380,6340,1168
|
|
20230615,092500,341075540,6350,6350,6350,6350,480
|
|
20230615,092400,338027540,6350,6350,6350,6350,20
|
|
20230615,092300,337900540,6350,6360,6360,6350,110
|
|
20230615,092200,337201150,6390,6390,6390,6390,48
|
|
20230615,092100,336894430,6390,6390,6390,6360,360
|
|
20230615,092000,334594330,6390,6390,6390,6390,120
|
|
20230615,091900,333827530,6390,6350,6390,6350,7
|
|
20230615,091800,333783000,6350,6370,6370,6350,1203
|
|
20230615,091700,326141010,6390,6390,6390,6350,2847
|
|
20230615,091600,308017180,6390,6390,6390,6390,225
|
|
20230615,091500,306579430,6400,6380,6400,6370,305
|
|
20230615,091400,304633640,6380,6380,6380,6380,20
|
|
20230615,091300,304506040,6370,6380,6400,6370,1861
|
|
20230615,091200,292645080,6400,6400,6400,6380,437
|
|
20230615,091100,289850790,6400,6400,6410,6380,365
|
|
20230615,091000,287513460,6400,6400,6400,6380,663
|
|
20230615,090900,283271280,6400,6430,6440,6400,1665
|
|
20230615,090800,272579750,6430,6360,6440,6360,29777
|
|
20230615,090700,82032660,6350,6350,6350,6350,30
|
|
20230615,090600,81842160,6370,6350,6370,6350,840
|
|
20230615,090500,76501780,6340,6360,6360,6340,2264
|
|
20230615,090400,62134900,6360,6350,6370,6350,1666
|
|
20230615,090300,51552620,6350,6340,6350,6340,328
|
|
20230615,090200,49470320,6340,6350,6350,6340,191
|
|
20230615,090100,48257780,6350,6320,6350,6320,1347
|
|
20230615,090000,39736960,6320,6340,6340,6320,6271
|