668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200500,941243480,7600,7600,7600,7600,7261
|
|
20230616,200400,941243480,7600,7600,7600,7600,0
|
|
20230616,200300,941243480,7600,7600,7600,7600,0
|
|
20230616,200200,941243480,7600,7600,7600,7600,0
|
|
20230616,200100,941243480,7600,7600,7600,7600,0
|
|
20230616,200000,941243480,7600,7600,7600,7600,0
|
|
20230616,195900,941243480,7600,7600,7600,7600,0
|
|
20230616,195800,941243480,7600,7600,7600,7600,0
|
|
20230616,195700,941243480,7600,7600,7600,7600,0
|
|
20230616,195600,941243480,7600,7600,7600,7600,0
|
|
20230616,195500,941243480,7600,7600,7600,7600,0
|
|
20230616,195400,941243480,7600,7600,7600,7600,0
|
|
20230616,195300,941243480,7600,7600,7600,7600,0
|
|
20230616,195200,941243480,7600,7600,7600,7600,0
|
|
20230616,195100,941243480,7600,7600,7600,7600,0
|
|
20230616,195000,941243480,7600,7600,7600,7600,0
|
|
20230616,194900,941243480,7600,7600,7600,7600,0
|
|
20230616,194800,941243480,7600,7600,7600,7600,0
|
|
20230616,194700,941243480,7600,7600,7600,7600,0
|
|
20230616,194600,941243480,7600,7600,7600,7600,0
|
|
20230616,194500,941243480,7600,7600,7600,7600,0
|
|
20230616,194400,941243480,7600,7600,7600,7600,0
|
|
20230616,194300,941243480,7600,7600,7600,7600,0
|
|
20230616,194200,941243480,7600,7600,7600,7600,0
|
|
20230616,194100,941243480,7600,7600,7600,7600,0
|
|
20230616,194000,941243480,7600,7600,7600,7600,0
|
|
20230616,193900,941243480,7600,7600,7600,7600,0
|
|
20230616,193800,941243480,7600,7600,7600,7600,0
|
|
20230616,193700,941243480,7600,7600,7600,7600,0
|
|
20230616,193600,941243480,7600,7600,7600,7600,0
|
|
20230616,193500,941243480,7600,7600,7600,7600,7261
|
|
20230616,193400,941243480,7600,7600,7600,7600,0
|
|
20230616,193300,941243480,7600,7600,7600,7600,0
|
|
20230616,193200,941243480,7600,7600,7600,7600,0
|
|
20230616,193100,941243480,7600,7600,7600,7600,0
|
|
20230616,193000,941243480,7600,7600,7600,7600,0
|
|
20230616,192900,941243480,7600,7600,7600,7600,0
|
|
20230616,192800,941243480,7600,7600,7600,7600,0
|
|
20230616,192700,941243480,7600,7600,7600,7600,0
|
|
20230616,192600,941243480,7600,7600,7600,7600,0
|
|
20230616,192500,941243480,7600,7600,7600,7600,0
|
|
20230616,192400,941243480,7600,7600,7600,7600,0
|
|
20230616,192300,941243480,7600,7600,7600,7600,0
|
|
20230616,192200,941243480,7600,7600,7600,7600,0
|
|
20230616,192100,941243480,7600,7600,7600,7600,0
|
|
20230616,192000,941243480,7600,7600,7600,7600,0
|
|
20230616,191900,941243480,7600,7600,7600,7600,0
|
|
20230616,191800,941243480,7600,7600,7600,7600,0
|
|
20230616,191700,941243480,7600,7600,7600,7600,0
|
|
20230616,191600,941243480,7600,7600,7600,7600,0
|
|
20230616,191500,941243480,7600,7600,7600,7600,0
|
|
20230616,191400,941243480,7600,7600,7600,7600,0
|
|
20230616,191300,941243480,7600,7600,7600,7600,0
|
|
20230616,191200,941243480,7600,7600,7600,7600,0
|
|
20230616,191100,941243480,7600,7600,7600,7600,0
|
|
20230616,191000,941243480,7600,7600,7600,7600,0
|
|
20230616,190900,941243480,7600,7600,7600,7600,0
|
|
20230616,190800,941243480,7600,7600,7600,7600,0
|
|
20230616,190700,941243480,7600,7600,7600,7600,0
|
|
20230616,190600,941243480,7600,7600,7600,7600,0
|
|
20230616,190500,941243480,7600,7600,7600,7600,7261
|
|
20230616,190400,941243480,7600,7600,7600,7600,0
|
|
20230616,190300,941243480,7600,7600,7600,7600,0
|
|
20230616,190200,941243480,7600,7600,7600,7600,0
|
|
20230616,190100,941243480,7600,7600,7600,7600,0
|
|
20230616,190000,941243480,7600,7600,7600,7600,0
|
|
20230616,185900,941243480,7600,7600,7600,7600,0
|
|
20230616,185800,941243480,7600,7600,7600,7600,0
|
|
20230616,185700,941243480,7600,7600,7600,7600,0
|
|
20230616,185600,941243480,7600,7600,7600,7600,0
|
|
20230616,185500,941243480,7600,7600,7600,7600,0
|
|
20230616,185400,941243480,7600,7600,7600,7600,0
|
|
20230616,185300,941243480,7600,7600,7600,7600,0
|
|
20230616,185200,941243480,7600,7600,7600,7600,0
|
|
20230616,185100,941243480,7600,7600,7600,7600,0
|
|
20230616,185000,941243480,7600,7600,7600,7600,0
|
|
20230616,184900,941243480,7600,7600,7600,7600,0
|
|
20230616,184800,941243480,7600,7600,7600,7600,0
|
|
20230616,184700,941243480,7600,7600,7600,7600,0
|
|
20230616,184600,941243480,7600,7600,7600,7600,0
|
|
20230616,184500,941243480,7600,7600,7600,7600,0
|
|
20230616,184400,941243480,7600,7600,7600,7600,0
|
|
20230616,184300,941243480,7600,7600,7600,7600,0
|
|
20230616,184200,941243480,7600,7600,7600,7600,0
|
|
20230616,184100,941243480,7600,7600,7600,7600,0
|
|
20230616,184000,941243480,7600,7600,7600,7600,0
|
|
20230616,183900,941243480,7600,7600,7600,7600,0
|
|
20230616,183800,941243480,7600,7600,7600,7600,0
|
|
20230616,183700,941243480,7600,7600,7600,7600,0
|
|
20230616,183600,941243480,7600,7600,7600,7600,0
|
|
20230616,183500,941243480,7600,7600,7600,7600,7261
|
|
20230616,183400,941243480,7600,7600,7600,7600,0
|
|
20230616,183300,941243480,7600,7600,7600,7600,0
|
|
20230616,183200,941243480,7600,7600,7600,7600,0
|
|
20230616,183100,941243480,7600,7600,7600,7600,0
|
|
20230616,183000,941243480,7600,7600,7600,7600,0
|
|
20230616,182900,941243480,7600,7600,7600,7600,0
|
|
20230616,182800,941243480,7600,7600,7600,7600,0
|
|
20230616,182700,941243480,7600,7600,7600,7600,0
|
|
20230616,182600,941243480,7600,7600,7600,7600,0
|
|
20230616,182500,941243480,7600,7600,7600,7600,0
|
|
20230616,182400,941243480,7600,7600,7600,7600,0
|
|
20230616,182300,941243480,7600,7600,7600,7600,0
|
|
20230616,182200,941243480,7600,7600,7600,7600,0
|
|
20230616,182100,941243480,7600,7600,7600,7600,0
|
|
20230616,182000,941243480,7600,7600,7600,7600,0
|
|
20230616,181900,941243480,7600,7600,7600,7600,0
|
|
20230616,181800,941243480,7600,7600,7600,7600,0
|
|
20230616,181700,941243480,7600,7600,7600,7600,0
|
|
20230616,181600,941243480,7600,7600,7600,7600,0
|
|
20230616,181500,941243480,7600,7600,7600,7600,0
|
|
20230616,181400,941243480,7600,7600,7600,7600,0
|
|
20230616,181300,941243480,7600,7600,7600,7600,0
|
|
20230616,181200,941243480,7600,7600,7600,7600,0
|
|
20230616,181100,941243480,7600,7600,7600,7600,0
|
|
20230616,181000,941243480,7600,7600,7600,7600,0
|
|
20230616,180900,941243480,7600,7600,7600,7600,0
|
|
20230616,180800,941243480,7600,7600,7600,7600,0
|
|
20230616,180700,941243480,7600,7600,7600,7600,0
|
|
20230616,180600,941243480,7600,7600,7600,7600,0
|
|
20230616,180500,941243480,7600,7600,7600,7600,7261
|
|
20230616,180400,941243480,7600,7600,7600,7600,0
|
|
20230616,180300,941243480,7600,7600,7600,7600,0
|
|
20230616,180200,941243480,7600,7600,7600,7600,0
|
|
20230616,180100,941243480,7600,7600,7600,7600,0
|
|
20230616,180000,941243480,7600,7600,7600,7600,0
|
|
20230616,175900,941243480,7600,7600,7600,7600,0
|
|
20230616,175800,941243480,7600,7600,7600,7600,0
|
|
20230616,175700,941243480,7600,7600,7600,7600,0
|
|
20230616,175600,941243480,7600,7600,7600,7600,0
|
|
20230616,175500,941243480,7600,7600,7600,7600,0
|
|
20230616,175400,941243480,7600,7600,7600,7600,0
|
|
20230616,175300,941243480,7600,7600,7600,7600,0
|
|
20230616,175200,941243480,7600,7600,7600,7600,0
|
|
20230616,175100,941243480,7600,7600,7600,7600,0
|
|
20230616,175000,941243480,7600,7600,7600,7600,0
|
|
20230616,174900,941243480,7600,7600,7600,7600,0
|
|
20230616,174800,941243480,7600,7600,7600,7600,0
|
|
20230616,174700,941243480,7600,7600,7600,7600,0
|
|
20230616,174600,941243480,7600,7600,7600,7600,0
|
|
20230616,174500,941243480,7600,7600,7600,7600,0
|
|
20230616,174400,941243480,7600,7600,7600,7600,0
|
|
20230616,174300,941243480,7600,7600,7600,7600,0
|
|
20230616,174200,941243480,7600,7600,7600,7600,0
|
|
20230616,174100,941243480,7600,7600,7600,7600,0
|
|
20230616,174000,941243480,7600,7600,7600,7600,0
|
|
20230616,173900,941243480,7600,7600,7600,7600,0
|
|
20230616,173800,941243480,7600,7600,7600,7600,0
|
|
20230616,173700,941243480,7600,7600,7600,7600,0
|
|
20230616,173600,941243480,7600,7600,7600,7600,0
|
|
20230616,173500,941243480,7600,7600,7600,7600,7261
|
|
20230616,173400,941243480,7600,7600,7600,7600,0
|
|
20230616,173300,941243480,7600,7600,7600,7600,0
|
|
20230616,173200,941243480,7600,7600,7600,7600,0
|
|
20230616,173100,941243480,7600,7600,7600,7600,0
|
|
20230616,173000,941243480,7600,7600,7600,7600,0
|
|
20230616,172900,941243480,7600,7600,7600,7600,0
|
|
20230616,172800,941243480,7600,7600,7600,7600,0
|
|
20230616,172700,941243480,7600,7600,7600,7600,0
|
|
20230616,172600,941243480,7600,7600,7600,7600,0
|
|
20230616,172500,941243480,7600,7600,7600,7600,0
|
|
20230616,172400,941243480,7600,7600,7600,7600,0
|
|
20230616,172300,941243480,7600,7600,7600,7600,0
|
|
20230616,172200,941243480,7600,7600,7600,7600,0
|
|
20230616,172100,941243480,7600,7600,7600,7600,0
|
|
20230616,172000,941243480,7600,7600,7600,7600,0
|
|
20230616,171900,941243480,7600,7600,7600,7600,0
|
|
20230616,171800,941243480,7600,7600,7600,7600,0
|
|
20230616,171700,941243480,7600,7600,7600,7600,0
|
|
20230616,171600,941243480,7600,7600,7600,7600,0
|
|
20230616,171500,941243480,7600,7600,7600,7600,0
|
|
20230616,171400,941243480,7600,7600,7600,7600,0
|
|
20230616,171300,941243480,7600,7600,7600,7600,0
|
|
20230616,171200,941243480,7600,7600,7600,7600,0
|
|
20230616,171100,941243480,7600,7600,7600,7600,0
|
|
20230616,171000,941243480,7600,7600,7600,7600,0
|
|
20230616,170900,941243480,7600,7600,7600,7600,0
|
|
20230616,170800,941243480,7600,7600,7600,7600,0
|
|
20230616,170700,941243480,7600,7600,7600,7600,0
|
|
20230616,170600,941243480,7600,7600,7600,7600,0
|
|
20230616,170500,941243480,7600,7600,7600,7600,7261
|
|
20230616,170400,941243480,7600,7600,7600,7600,0
|
|
20230616,170300,941243480,7600,7600,7600,7600,0
|
|
20230616,170200,941243480,7600,7600,7600,7600,0
|
|
20230616,170100,941243480,7600,7600,7600,7600,0
|
|
20230616,170000,941243480,7600,7600,7600,7600,0
|
|
20230616,165900,941243480,7600,7600,7600,7600,0
|
|
20230616,165800,941243480,7600,7600,7600,7600,0
|
|
20230616,165700,941243480,7600,7600,7600,7600,0
|
|
20230616,165600,941243480,7600,7600,7600,7600,0
|
|
20230616,165500,941243480,7600,7600,7600,7600,0
|
|
20230616,165400,941243480,7600,7600,7600,7600,0
|
|
20230616,165300,941243480,7600,7600,7600,7600,0
|
|
20230616,165200,941243480,7600,7600,7600,7600,0
|
|
20230616,165100,941243480,7600,7600,7600,7600,0
|
|
20230616,165000,941243480,7600,7600,7600,7600,0
|
|
20230616,164900,941243480,7600,7600,7600,7600,0
|
|
20230616,164800,941243480,7600,7600,7600,7600,0
|
|
20230616,164700,941243480,7600,7600,7600,7600,0
|
|
20230616,164600,941243480,7600,7600,7600,7600,0
|
|
20230616,164500,941243480,7600,7600,7600,7600,0
|
|
20230616,164400,941243480,7600,7600,7600,7600,0
|
|
20230616,164300,941243480,7600,7600,7600,7600,0
|
|
20230616,164200,941243480,7600,7600,7600,7600,0
|
|
20230616,164100,941243480,7600,7600,7600,7600,0
|
|
20230616,164000,941243480,7600,7600,7600,7600,0
|
|
20230616,163900,941243480,7600,7600,7600,7600,0
|
|
20230616,163800,941243480,7600,7600,7600,7600,0
|
|
20230616,163700,941243480,7600,7600,7600,7600,0
|
|
20230616,163600,941243480,7600,7600,7600,7600,0
|
|
20230616,163500,941243480,7600,7600,7600,7600,7261
|
|
20230616,163400,941243480,7600,7600,7600,7600,0
|
|
20230616,163300,941243480,7600,7600,7600,7600,0
|
|
20230616,163200,941243480,7600,7600,7600,7600,0
|
|
20230616,163100,941243480,7600,7600,7600,7600,0
|
|
20230616,163000,941243480,7600,7600,7600,7600,0
|
|
20230616,162900,941243480,7600,7600,7600,7600,0
|
|
20230616,162800,941243480,7600,7600,7600,7600,0
|
|
20230616,162700,941243480,7600,7600,7600,7600,0
|
|
20230616,162600,941243480,7600,7600,7600,7600,0
|
|
20230616,162500,941243480,7600,7600,7600,7600,0
|
|
20230616,162400,941243480,7600,7600,7600,7600,0
|
|
20230616,162300,941243480,7600,7600,7600,7600,0
|
|
20230616,162200,941243480,7600,7600,7600,7600,0
|
|
20230616,162100,941243480,7600,7600,7600,7600,0
|
|
20230616,162000,941243480,7600,7600,7600,7600,0
|
|
20230616,161900,941243480,7600,7600,7600,7600,0
|
|
20230616,161800,941243480,7600,7600,7600,7600,0
|
|
20230616,161700,941243480,7600,7600,7600,7600,0
|
|
20230616,161600,941243480,7600,7600,7600,7600,0
|
|
20230616,161500,941243480,7600,7600,7600,7600,0
|
|
20230616,161400,941243480,7600,7600,7600,7600,0
|
|
20230616,161300,941243480,7600,7600,7600,7600,0
|
|
20230616,161200,941243480,7600,7600,7600,7600,0
|
|
20230616,161100,941243480,7600,7600,7600,7600,0
|
|
20230616,161000,941243480,7600,7600,7600,7600,0
|
|
20230616,160900,941243480,7600,7600,7600,7600,0
|
|
20230616,160800,941243480,7600,7600,7600,7600,0
|
|
20230616,160700,941243480,7600,7600,7600,7600,0
|
|
20230616,160600,941243480,7600,7600,7600,7600,0
|
|
20230616,160500,941243480,7600,7600,7600,7600,7261
|
|
20230616,160400,941243480,7600,7600,7600,7600,0
|
|
20230616,160300,941243480,7600,7600,7600,7600,0
|
|
20230616,160200,941243480,7600,7600,7600,7600,0
|
|
20230616,160100,941243480,7600,7600,7600,7600,0
|
|
20230616,160000,941243480,7600,7600,7600,7600,0
|
|
20230616,155900,941243480,7600,7600,7600,7600,0
|
|
20230616,155800,941243480,7600,7600,7600,7600,0
|
|
20230616,155700,941243480,7600,7600,7600,7600,0
|
|
20230616,155600,941243480,7600,7600,7600,7600,0
|
|
20230616,155500,941243480,7600,7600,7600,7600,0
|
|
20230616,155400,941243480,7600,7600,7600,7600,0
|
|
20230616,155300,941243480,7600,7600,7600,7600,0
|
|
20230616,155200,941243480,7600,7600,7600,7600,0
|
|
20230616,155100,941243480,7600,7600,7600,7600,0
|
|
20230616,155000,941243480,7600,7600,7600,7600,0
|
|
20230616,154900,941243480,7600,7600,7600,7600,0
|
|
20230616,154800,941243480,7600,7600,7600,7600,0
|
|
20230616,154700,941243480,7600,7600,7600,7600,0
|
|
20230616,154600,941243480,7600,7600,7600,7600,0
|
|
20230616,154500,941243480,7600,7600,7600,7600,0
|
|
20230616,154400,941243480,7600,7600,7600,7600,0
|
|
20230616,154300,941243480,7600,7600,7600,7600,0
|
|
20230616,154200,941243480,7600,7600,7600,7600,0
|
|
20230616,154100,941243480,7600,7600,7600,7600,0
|
|
20230616,154000,941243480,7600,7600,7600,7600,0
|
|
20230616,153900,941243480,7600,7600,7600,7600,0
|
|
20230616,153800,941243480,7600,7600,7600,7600,0
|
|
20230616,153700,941243480,7600,7600,7600,7600,0
|
|
20230616,153600,941243480,7600,7600,7600,7600,0
|
|
20230616,153500,941243480,7600,7600,7600,7600,7261
|
|
20230616,153400,941243480,7600,7600,7600,7600,0
|
|
20230616,153300,941243480,7600,7600,7600,7600,0
|
|
20230616,153200,941243480,7600,7600,7600,7600,0
|
|
20230616,153100,941243480,7600,7600,7600,7600,0
|
|
20230616,153000,941243480,7600,7600,7600,7600,7261
|
|
20230616,152900,886059880,7600,7600,7600,7600,0
|
|
20230616,152800,886059880,7600,7600,7600,7600,0
|
|
20230616,152700,886059880,7600,7600,7600,7600,0
|
|
20230616,152600,886059880,7600,7600,7600,7600,0
|
|
20230616,152500,886059880,7600,7600,7600,7600,0
|
|
20230616,152400,886059880,7600,7600,7600,7600,0
|
|
20230616,152300,886059880,7600,7600,7600,7600,0
|
|
20230616,152200,886059880,7600,7600,7600,7600,0
|
|
20230616,152100,886059880,7600,7600,7600,7600,0
|
|
20230616,152000,886059880,7600,7600,7600,7600,0
|
|
20230616,151900,886059880,7600,7590,7600,7590,1010
|
|
20230616,151800,878388800,7590,7540,7590,7530,927
|
|
20230616,151700,871382100,7550,7550,7550,7550,212
|
|
20230616,151600,869781500,7550,7540,7550,7530,24
|
|
20230616,151500,869600600,7540,7540,7550,7530,701
|
|
20230616,151400,864315680,7540,7530,7550,7530,956
|
|
20230616,151300,857113740,7540,7520,7540,7520,567
|
|
20230616,151200,852849660,7510,7550,7550,7510,423
|
|
20230616,151100,849664570,7520,7530,7550,7510,1711
|
|
20230616,151000,836759890,7530,7550,7550,7520,254
|
|
20230616,150900,834848690,7550,7520,7550,7520,70
|
|
20230616,150800,834321720,7520,7550,7550,7520,156
|
|
20230616,150700,833145990,7550,7550,7550,7550,101
|
|
20230616,150600,832383440,7550,7520,7550,7510,1257
|
|
20230616,150500,822914510,7560,7530,7560,7530,1709
|
|
20230616,150400,810006190,7530,7520,7530,7520,231
|
|
20230616,150300,808268050,7520,7550,7550,7520,1207
|
|
20230616,150200,799165900,7550,7550,7550,7550,1881
|
|
20230616,150100,784964350,7550,7550,7550,7550,4
|
|
20230616,150000,784934150,7550,7550,7560,7550,4
|
|
20230616,145900,784903930,7550,7550,7550,7550,0
|
|
20230616,145800,784903930,7550,7550,7550,7550,466
|
|
20230616,145700,781385630,7560,7560,7560,7560,2
|
|
20230616,145600,781370510,7560,7560,7560,7560,0
|
|
20230616,145500,781370510,7560,7550,7560,7550,914
|
|
20230616,145400,774469800,7550,7550,7550,7550,0
|
|
20230616,145300,774469800,7550,7550,7550,7550,0
|
|
20230616,145200,774469800,7550,7550,7550,7550,10
|
|
20230616,145100,774394300,7550,7530,7550,7530,16
|
|
20230616,145000,774273700,7540,7540,7540,7540,105
|
|
20230616,144900,773482000,7540,7540,7540,7540,0
|
|
20230616,144800,773482000,7540,7540,7540,7540,0
|
|
20230616,144700,773482000,7540,7540,7540,7540,10
|
|
20230616,144600,773406600,7540,7540,7540,7540,99
|
|
20230616,144500,772660140,7530,7530,7530,7530,0
|
|
20230616,144400,772660140,7530,7530,7530,7530,541
|
|
20230616,144300,768586410,7520,7520,7520,7520,2
|
|
20230616,144200,768571370,7520,7520,7520,7520,2
|
|
20230616,144100,768556330,7530,7530,7530,7530,15
|
|
20230616,144000,768443380,7530,7530,7530,7530,1
|
|
20230616,143900,768435850,7540,7530,7540,7530,1613
|
|
20230616,143800,756289930,7550,7550,7550,7550,10
|
|
20230616,143700,756214430,7550,7540,7550,7540,5
|
|
20230616,143600,756176700,7550,7550,7550,7550,0
|
|
20230616,143500,756176700,7550,7540,7550,7540,4
|
|
20230616,143400,756146530,7540,7540,7540,7540,3
|
|
20230616,143300,756123910,7550,7540,7550,7540,260
|
|
20230616,143200,754163410,7550,7530,7550,7530,75
|
|
20230616,143100,753597910,7530,7530,7530,7530,3
|
|
20230616,143000,753575320,7540,7510,7540,7500,809
|
|
20230616,142900,747498860,7510,7500,7510,7500,238
|
|
20230616,142800,745711500,7510,7520,7520,7510,556
|
|
20230616,142700,741535250,7520,7540,7540,7520,103
|
|
20230616,142600,740758670,7540,7540,7540,7540,4
|
|
20230616,142500,740728510,7540,7530,7550,7530,847
|
|
20230616,142400,734340630,7520,7510,7520,7510,591
|
|
20230616,142300,729896320,7510,7510,7510,7510,1
|
|
20230616,142200,729888810,7510,7510,7510,7510,271
|
|
20230616,142100,727853600,7520,7520,7520,7520,12
|
|
20230616,142000,727763360,7510,7540,7540,7510,2303
|
|
20230616,141900,710408050,7550,7550,7550,7550,1
|
|
20230616,141800,710400500,7550,7550,7550,7550,10
|
|
20230616,141700,710325000,7550,7550,7550,7550,8
|
|
20230616,141600,710264600,7550,7550,7550,7550,19
|
|
20230616,141500,710121150,7550,7530,7550,7530,24
|
|
20230616,141400,709940270,7520,7520,7520,7520,54
|
|
20230616,141300,709534190,7520,7520,7520,7520,998
|
|
20230616,141200,702029230,7510,7510,7510,7510,1728
|
|
20230616,141100,689051950,7510,7510,7510,7510,100
|
|
20230616,141000,688300950,7520,7520,7520,7520,1
|
|
20230616,140900,688293430,7520,7520,7520,7520,0
|
|
20230616,140800,688293430,7520,7520,7520,7520,70
|
|
20230616,140700,687767030,7520,7520,7520,7520,100
|
|
20230616,140600,687015030,7520,7540,7540,7520,1931
|
|
20230616,140500,672465860,7550,7550,7550,7550,1
|
|
20230616,140400,672458310,7540,7550,7550,7540,3223
|
|
20230616,140300,648128220,7560,7560,7560,7560,0
|
|
20230616,140200,648128220,7560,7560,7560,7560,0
|
|
20230616,140100,648128220,7560,7560,7560,7560,0
|
|
20230616,140000,648128220,7560,7560,7560,7560,88
|
|
20230616,135900,647462940,7560,7560,7560,7560,1
|
|
20230616,135800,647455380,7560,7560,7560,7560,0
|
|
20230616,135700,647455380,7560,7560,7560,7560,50
|
|
20230616,135600,647077380,7560,7560,7560,7560,200
|
|
20230616,135500,645565380,7560,7560,7560,7560,0
|
|
20230616,135400,645565380,7560,7560,7560,7560,0
|
|
20230616,135300,645565380,7560,7550,7560,7550,89
|
|
20230616,135200,644893410,7560,7550,7560,7550,72
|
|
20230616,135100,644349790,7550,7550,7550,7550,0
|
|
20230616,135000,644349790,7550,7550,7550,7550,53
|
|
20230616,134900,643949640,7550,7550,7550,7550,19
|
|
20230616,134800,643806190,7550,7550,7550,7540,1608
|
|
20230616,134700,631667850,7550,7550,7550,7550,0
|
|
20230616,134600,631667850,7550,7550,7550,7550,0
|
|
20230616,134500,631667850,7550,7550,7550,7550,116
|
|
20230616,134400,630792050,7550,7550,7550,7550,306
|
|
20230616,134300,628481750,7550,7540,7550,7540,1090
|
|
20230616,134200,620262960,7540,7520,7540,7520,1310
|
|
20230616,134100,610399600,7530,7530,7530,7530,0
|
|
20230616,134000,610399600,7530,7530,7530,7530,0
|
|
20230616,133900,610399600,7530,7540,7540,7510,4609
|
|
20230616,133800,575740530,7540,7540,7540,7540,0
|
|
20230616,133700,575740530,7540,7540,7540,7540,1
|
|
20230616,133600,575732990,7540,7540,7540,7540,557
|
|
20230616,133500,571533210,7550,7550,7550,7550,0
|
|
20230616,133400,571533210,7550,7550,7550,7550,0
|
|
20230616,133300,571533210,7550,7550,7550,7550,0
|
|
20230616,133200,571533210,7550,7550,7550,7550,4002
|
|
20230616,133100,541318110,7560,7560,7560,7560,10
|
|
20230616,133000,541242510,7560,7560,7560,7560,0
|
|
20230616,132900,541242510,7560,7560,7560,7560,1
|
|
20230616,132800,541234950,7560,7560,7560,7560,0
|
|
20230616,132700,541234950,7560,7560,7560,7560,107
|
|
20230616,132600,540426030,7560,7560,7560,7560,0
|
|
20230616,132500,540426030,7560,7560,7560,7560,1
|
|
20230616,132400,540418470,7550,7550,7550,7550,488
|
|
20230616,132300,536734070,7550,7550,7550,7550,0
|
|
20230616,132200,536734070,7550,7550,7550,7550,55
|
|
20230616,132100,536318820,7560,7560,7560,7550,204
|
|
20230616,132000,534778580,7560,7550,7560,7550,1604
|
|
20230616,131900,522655340,7560,7560,7560,7560,1
|
|
20230616,131800,522647780,7550,7550,7550,7550,2
|
|
20230616,131700,522632680,7560,7560,7560,7560,0
|
|
20230616,131600,522632680,7560,7560,7560,7560,0
|
|
20230616,131500,522632680,7560,7560,7560,7560,0
|
|
20230616,131400,522632680,7560,7560,7560,7560,207
|
|
20230616,131300,521067760,7550,7550,7550,7550,200
|
|
20230616,131200,519557760,7560,7560,7560,7560,2
|
|
20230616,131100,519542640,7560,7560,7560,7560,2
|
|
20230616,131000,519527520,7550,7550,7550,7550,0
|
|
20230616,130900,519527520,7550,7550,7550,7550,0
|
|
20230616,130800,519527520,7550,7550,7550,7550,0
|
|
20230616,130700,519527520,7550,7550,7550,7550,0
|
|
20230616,130600,519527520,7550,7560,7560,7550,32
|
|
20230616,130500,519285610,7560,7560,7560,7560,27
|
|
20230616,130400,519081490,7560,7560,7560,7560,50
|
|
20230616,130300,518703490,7560,7560,7560,7560,14
|
|
20230616,130200,518597650,7560,7560,7560,7560,62
|
|
20230616,130100,518128930,7550,7550,7550,7550,82
|
|
20230616,130000,517509830,7550,7550,7550,7550,4
|
|
20230616,125900,517479630,7560,7560,7560,7560,10
|
|
20230616,125800,517404030,7560,7560,7560,7560,0
|
|
20230616,125700,517404030,7560,7560,7560,7560,0
|
|
20230616,125600,517404030,7560,7560,7560,7560,0
|
|
20230616,125500,517404030,7560,7560,7560,7560,0
|
|
20230616,125400,517404030,7560,7560,7560,7560,0
|
|
20230616,125300,517404030,7560,7560,7560,7560,0
|
|
20230616,125200,517404030,7560,7550,7560,7550,130
|
|
20230616,125100,516421830,7560,7560,7560,7560,0
|
|
20230616,125000,516421830,7560,7560,7560,7560,0
|
|
20230616,124900,516421830,7560,7560,7560,7560,0
|
|
20230616,124800,516421830,7560,7560,7560,7560,0
|
|
20230616,124700,516421830,7560,7560,7560,7560,0
|
|
20230616,124600,516421830,7560,7560,7560,7560,0
|
|
20230616,124500,516421830,7560,7560,7560,7560,0
|
|
20230616,124400,516421830,7560,7560,7560,7560,133
|
|
20230616,124300,515416350,7560,7560,7560,7560,2
|
|
20230616,124200,515401230,7560,7560,7560,7560,0
|
|
20230616,124100,515401230,7560,7560,7560,7560,0
|
|
20230616,124000,515401230,7560,7560,7560,7560,0
|
|
20230616,123900,515401230,7560,7560,7560,7560,0
|
|
20230616,123800,515401230,7560,7560,7560,7560,0
|
|
20230616,123700,515401230,7560,7560,7560,7560,950
|
|
20230616,123600,508219230,7570,7580,7580,7570,959
|
|
20230616,123500,500959560,7580,7580,7580,7580,0
|
|
20230616,123400,500959560,7580,7580,7580,7580,5
|
|
20230616,123300,500921660,7580,7580,7580,7580,50
|
|
20230616,123200,500542660,7570,7570,7570,7570,890
|
|
20230616,123100,493805360,7580,7570,7580,7570,189
|
|
20230616,123000,492373140,7570,7570,7570,7570,10
|
|
20230616,122900,492297440,7570,7570,7570,7570,21
|
|
20230616,122800,492138470,7560,7560,7560,7560,0
|
|
20230616,122700,492138470,7560,7560,7560,7560,0
|
|
20230616,122600,492138470,7560,7560,7560,7560,1
|
|
20230616,122500,492130910,7570,7570,7570,7570,0
|
|
20230616,122400,492130910,7570,7570,7570,7570,1
|
|
20230616,122300,492123340,7570,7560,7570,7560,811
|
|
20230616,122200,485988090,7550,7550,7550,7550,0
|
|
20230616,122100,485988090,7550,7560,7560,7550,248
|
|
20230616,122000,484113630,7550,7550,7550,7550,0
|
|
20230616,121900,484113630,7550,7550,7550,7550,0
|
|
20230616,121800,484113630,7550,7550,7550,7550,0
|
|
20230616,121700,484113630,7550,7550,7550,7550,0
|
|
20230616,121600,484113630,7550,7550,7550,7550,0
|
|
20230616,121500,484113630,7550,7550,7550,7550,1017
|
|
20230616,121400,476435280,7560,7560,7560,7560,0
|
|
20230616,121300,476435280,7560,7560,7560,7550,65
|
|
20230616,121200,475944080,7560,7560,7560,7560,0
|
|
20230616,121100,475944080,7560,7560,7560,7560,0
|
|
20230616,121000,475944080,7560,7560,7560,7560,0
|
|
20230616,120900,475944080,7560,7560,7560,7560,0
|
|
20230616,120800,475944080,7560,7560,7560,7560,0
|
|
20230616,120700,475944080,7560,7560,7560,7560,0
|
|
20230616,120600,475944080,7560,7560,7560,7560,0
|
|
20230616,120500,475944080,7560,7560,7560,7560,4
|
|
20230616,120400,475913840,7550,7550,7550,7550,47
|
|
20230616,120300,475558990,7540,7540,7540,7540,96
|
|
20230616,120200,474835150,7540,7540,7540,7540,4
|
|
20230616,120100,474804990,7540,7530,7540,7530,128
|
|
20230616,120000,473839880,7570,7570,7570,7570,13
|
|
20230616,115900,473741470,7570,7570,7570,7570,0
|
|
20230616,115800,473741470,7570,7570,7570,7570,0
|
|
20230616,115700,473741470,7570,7570,7570,7570,0
|
|
20230616,115600,473741470,7570,7570,7570,7570,0
|
|
20230616,115500,473741470,7570,7570,7570,7570,0
|
|
20230616,115400,473741470,7570,7570,7570,7570,1
|
|
20230616,115300,473733900,7530,7520,7530,7510,1234
|
|
20230616,115200,464461790,7510,7530,7530,7510,1961
|
|
20230616,115100,449721390,7530,7550,7550,7530,992
|
|
20230616,115000,442247760,7550,7550,7550,7550,0
|
|
20230616,114900,442247760,7550,7550,7550,7550,0
|
|
20230616,114800,442247760,7550,7550,7550,7550,600
|
|
20230616,114700,437717760,7560,7560,7560,7560,0
|
|
20230616,114600,437717760,7560,7560,7560,7560,0
|
|
20230616,114500,437717760,7560,7560,7560,7560,0
|
|
20230616,114400,437717760,7560,7560,7560,7560,0
|
|
20230616,114300,437717760,7560,7560,7560,7560,22
|
|
20230616,114200,437551440,7560,7550,7560,7550,388
|
|
20230616,114100,434622000,7540,7550,7550,7530,2047
|
|
20230616,114000,419189180,7550,7550,7550,7550,0
|
|
20230616,113900,419189180,7550,7550,7550,7550,0
|
|
20230616,113800,419189180,7550,7550,7550,7550,0
|
|
20230616,113700,419189180,7550,7550,7550,7550,2222
|
|
20230616,113600,402413080,7560,7560,7560,7560,0
|
|
20230616,113500,402413080,7560,7560,7560,7560,143
|
|
20230616,113400,401332000,7560,7560,7560,7560,0
|
|
20230616,113300,401332000,7560,7560,7560,7560,312
|
|
20230616,113200,398973280,7560,7560,7560,7560,100
|
|
20230616,113100,398217280,7550,7550,7550,7550,100
|
|
20230616,113000,397462280,7550,7550,7550,7550,100
|
|
20230616,112900,396707280,7560,7560,7560,7560,0
|
|
20230616,112800,396707280,7560,7560,7560,7560,0
|
|
20230616,112700,396707280,7560,7560,7560,7560,322
|
|
20230616,112600,394272960,7560,7560,7560,7560,0
|
|
20230616,112500,394272960,7560,7560,7560,7560,400
|
|
20230616,112400,391248960,7560,7560,7560,7560,441
|
|
20230616,112300,387915000,7560,7560,7560,7560,0
|
|
20230616,112200,387915000,7560,7560,7560,7560,200
|
|
20230616,112100,386403000,7560,7560,7560,7560,810
|
|
20230616,112000,380279400,7560,7560,7560,7560,0
|
|
20230616,111900,380279400,7560,7560,7560,7560,0
|
|
20230616,111800,380279400,7560,7560,7560,7560,0
|
|
20230616,111700,380279400,7560,7560,7560,7560,0
|
|
20230616,111600,380279400,7560,7560,7560,7560,0
|
|
20230616,111500,380279400,7560,7560,7560,7560,0
|
|
20230616,111400,380279400,7560,7570,7570,7560,2044
|
|
20230616,111300,364824960,7580,7580,7580,7580,332
|
|
20230616,111200,362308400,7590,7580,7590,7580,332
|
|
20230616,111100,359791520,7590,7590,7590,7590,0
|
|
20230616,111000,359791520,7590,7590,7590,7590,65
|
|
20230616,110900,359298170,7590,7590,7590,7590,105
|
|
20230616,110800,358501220,7580,7570,7580,7570,110
|
|
20230616,110700,357667760,7570,7560,7570,7560,752
|
|
20230616,110600,351980770,7560,7560,7560,7560,0
|
|
20230616,110500,351980770,7560,7560,7560,7560,0
|
|
20230616,110400,351980770,7560,7550,7560,7550,535
|
|
20230616,110300,347941320,7550,7550,7550,7550,0
|
|
20230616,110200,347941320,7550,7550,7550,7550,124
|
|
20230616,110100,347005120,7550,7550,7550,7550,0
|
|
20230616,110000,347005120,7550,7550,7550,7550,8
|
|
20230616,105900,346944720,7550,7550,7550,7550,66
|
|
20230616,105800,346446420,7560,7560,7560,7560,1306
|
|
20230616,105700,336573060,7570,7570,7570,7570,77
|
|
20230616,105600,335990170,7580,7580,7580,7580,1
|
|
20230616,105500,335982590,7590,7580,7590,7580,634
|
|
20230616,105400,331176860,7590,7580,7590,7580,101
|
|
20230616,105300,330411270,7590,7590,7590,7590,1
|
|
20230616,105200,330403680,7560,7550,7560,7550,1203
|
|
20230616,105100,321309850,7560,7560,7560,7560,0
|
|
20230616,105000,321309850,7560,7560,7560,7560,1018
|
|
20230616,104900,313613770,7560,7560,7560,7560,0
|
|
20230616,104800,313613770,7560,7560,7560,7560,30
|
|
20230616,104700,313386970,7560,7560,7560,7560,104
|
|
20230616,104600,312600730,7560,7560,7560,7560,0
|
|
20230616,104500,312600730,7560,7560,7560,7560,0
|
|
20230616,104400,312600730,7560,7560,7560,7560,0
|
|
20230616,104300,312600730,7560,7560,7560,7560,0
|
|
20230616,104200,312600730,7560,7560,7560,7560,20
|
|
20230616,104100,312449530,7550,7550,7550,7550,0
|
|
20230616,104000,312449530,7550,7550,7550,7550,0
|
|
20230616,103900,312449530,7550,7550,7550,7550,0
|
|
20230616,103800,312449530,7550,7550,7550,7550,0
|
|
20230616,103700,312449530,7550,7550,7550,7550,199
|
|
20230616,103600,310947080,7550,7550,7550,7550,201
|
|
20230616,103500,309429530,7560,7570,7570,7550,345
|
|
20230616,103400,306822060,7570,7580,7590,7530,2261
|
|
20230616,103300,289736110,7590,7590,7590,7590,0
|
|
20230616,103200,289736110,7590,7590,7590,7590,0
|
|
20230616,103100,289736110,7590,7590,7590,7590,232
|
|
20230616,103000,287975230,7590,7590,7590,7590,18
|
|
20230616,102900,287838610,7590,7600,7600,7590,172
|
|
20230616,102800,286532440,7600,7600,7600,7600,252
|
|
20230616,102700,284617240,7600,7600,7600,7600,0
|
|
20230616,102600,284617240,7600,7600,7600,7600,0
|
|
20230616,102500,284617240,7600,7600,7600,7600,0
|
|
20230616,102400,284617240,7600,7600,7600,7600,0
|
|
20230616,102300,284617240,7600,7600,7600,7600,0
|
|
20230616,102200,284617240,7600,7600,7600,7600,313
|
|
20230616,102100,282238440,7620,7620,7620,7620,0
|
|
20230616,102000,282238440,7620,7620,7620,7620,1
|
|
20230616,101900,282230820,7610,7610,7610,7610,0
|
|
20230616,101800,282230820,7610,7610,7610,7610,1
|
|
20230616,101700,282223210,7610,7610,7610,7610,70
|
|
20230616,101600,281690510,7610,7610,7610,7610,93
|
|
20230616,101500,280982780,7620,7620,7620,7620,1494
|
|
20230616,101400,269598500,7640,7640,7640,7640,1
|
|
20230616,101300,269590860,7620,7620,7620,7620,53
|
|
20230616,101200,269187000,7630,7630,7630,7630,0
|
|
20230616,101100,269187000,7630,7630,7630,7630,118
|
|
20230616,101000,268286660,7620,7620,7620,7620,0
|
|
20230616,100900,268286660,7620,7620,7620,7620,0
|
|
20230616,100800,268286660,7620,7620,7620,7620,0
|
|
20230616,100700,268286660,7620,7620,7620,7620,0
|
|
20230616,100600,268286660,7620,7620,7620,7620,0
|
|
20230616,100500,268286660,7620,7620,7620,7620,0
|
|
20230616,100400,268286660,7620,7620,7620,7620,0
|
|
20230616,100300,268286660,7620,7620,7620,7620,0
|
|
20230616,100200,268286660,7620,7620,7620,7620,0
|
|
20230616,100100,268286660,7620,7620,7620,7620,149
|
|
20230616,100000,267151280,7640,7640,7640,7630,13
|
|
20230616,095900,267052060,7640,7640,7640,7640,0
|
|
20230616,095800,267052060,7640,7640,7640,7640,0
|
|
20230616,095700,267052060,7640,7640,7640,7640,40
|
|
20230616,095600,266746460,7620,7620,7620,7620,109
|
|
20230616,095500,265915880,7620,7620,7620,7620,0
|
|
20230616,095400,265915880,7620,7620,7620,7620,20
|
|
20230616,095300,265763480,7620,7620,7620,7620,77
|
|
20230616,095200,265176740,7620,7640,7640,7620,59
|
|
20230616,095100,264727140,7610,7650,7650,7610,1012
|
|
20230616,095000,256993450,7670,7670,7670,7670,0
|
|
20230616,094900,256993450,7670,7670,7670,7660,394
|
|
20230616,094800,253974110,7670,7670,7670,7670,540
|
|
20230616,094700,249832310,7670,7670,7670,7670,139
|
|
20230616,094600,248766180,7670,7670,7670,7670,0
|
|
20230616,094500,248766180,7670,7670,7670,7670,171
|
|
20230616,094400,247454610,7670,7670,7670,7670,0
|
|
20230616,094300,247454610,7670,7670,7670,7670,39
|
|
20230616,094200,247155480,7670,7660,7670,7660,817
|
|
20230616,094100,240889940,7660,7660,7660,7660,193
|
|
20230616,094000,239411560,7660,7660,7660,7660,0
|
|
20230616,093900,239411560,7660,7660,7660,7660,1
|
|
20230616,093800,239403900,7680,7680,7680,7680,0
|
|
20230616,093700,239403900,7680,7670,7680,7670,900
|
|
20230616,093600,232495880,7670,7670,7670,7670,2
|
|
20230616,093500,232480540,7670,7670,7670,7670,661
|
|
20230616,093400,227410670,7660,7660,7660,7660,614
|
|
20230616,093300,222707430,7660,7660,7660,7660,0
|
|
20230616,093200,222707430,7660,7670,7670,7660,1164
|
|
20230616,093100,213785250,7700,7630,7720,7630,8033
|
|
20230616,093000,152139130,7630,7630,7630,7630,1
|
|
20230616,092900,152131500,7580,7600,7640,7580,3935
|
|
20230616,092800,122218490,7600,7600,7600,7600,1475
|
|
20230616,092700,111008490,7610,7620,7620,7610,297
|
|
20230616,092600,108745550,7630,7630,7630,7630,147
|
|
20230616,092500,107623940,7630,7630,7630,7630,140
|
|
20230616,092400,106555740,7630,7630,7630,7630,4
|
|
20230616,092300,106525220,7640,7630,7640,7630,1103
|
|
20230616,092200,98108300,7630,7630,7630,7630,114
|
|
20230616,092100,97238480,7630,7630,7630,7630,3
|
|
20230616,092000,97215590,7640,7640,7640,7610,853
|
|
20230616,091900,90714570,7640,7640,7640,7640,60
|
|
20230616,091800,90256170,7650,7640,7650,7640,41
|
|
20230616,091700,89942720,7640,7620,7640,7620,506
|
|
20230616,091600,86077640,7620,7620,7630,7620,587
|
|
20230616,091500,81604120,7620,7600,7620,7590,153
|
|
20230616,091400,80440990,7590,7590,7590,7590,0
|
|
20230616,091300,80440990,7590,7590,7600,7590,243
|
|
20230616,091200,78596150,7570,7620,7620,7570,599
|
|
20230616,091100,74054430,7620,7590,7630,7590,527
|
|
20230616,091000,70044720,7580,7580,7580,7580,1
|
|
20230616,090900,70037140,7590,7590,7590,7590,147
|
|
20230616,090800,68921410,7600,7610,7610,7600,91
|
|
20230616,090700,68229200,7610,7610,7610,7610,49
|
|
20230616,090600,67856310,7620,7610,7630,7610,197
|
|
20230616,090500,66355260,7610,7650,7650,7610,122
|
|
20230616,090400,65426160,7640,7650,7650,7640,10
|
|
20230616,090300,65349670,7650,7610,7650,7610,85
|
|
20230616,090200,64702740,7660,7660,7690,7510,4463
|
|
20230616,090100,30783610,7690,7640,7690,7600,1833
|
|
20230616,090000,16792230,7630,7600,7630,7600,2209
|