689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,202500,1388430390,6830,6830,6830,6830,0
|
|
20230615,202400,1388430390,6830,6830,6830,6830,0
|
|
20230615,202300,1388430390,6830,6830,6830,6830,0
|
|
20230615,202200,1388430390,6830,6830,6830,6830,0
|
|
20230615,202100,1388430390,6830,6830,6830,6830,0
|
|
20230615,202000,1388430390,6830,6830,6830,6830,0
|
|
20230615,201900,1388430390,6830,6830,6830,6830,0
|
|
20230615,201800,1388430390,6830,6830,6830,6830,0
|
|
20230615,201700,1388430390,6830,6830,6830,6830,0
|
|
20230615,201600,1388430390,6830,6830,6830,6830,0
|
|
20230615,201500,1388430390,6830,6830,6830,6830,0
|
|
20230615,201400,1388430390,6830,6830,6830,6830,0
|
|
20230615,201300,1388430390,6830,6830,6830,6830,0
|
|
20230615,201200,1388430390,6830,6830,6830,6830,0
|
|
20230615,201100,1388430390,6830,6830,6830,6830,0
|
|
20230615,201000,1388430390,6830,6830,6830,6830,0
|
|
20230615,200900,1388430390,6830,6830,6830,6830,0
|
|
20230615,200800,1388430390,6830,6830,6830,6830,0
|
|
20230615,200700,1388430390,6830,6830,6830,6830,0
|
|
20230615,200600,1388430390,6830,6830,6830,6830,0
|
|
20230615,200500,1388430390,6830,6830,6830,6830,0
|
|
20230615,200400,1388430390,6830,6830,6830,6830,0
|
|
20230615,200300,1388430390,6830,6830,6830,6830,0
|
|
20230615,200200,1388430390,6830,6830,6830,6830,0
|
|
20230615,200100,1388430390,6830,6830,6830,6830,0
|
|
20230615,200000,1388430390,6830,6830,6830,6830,0
|
|
20230615,195900,1388430390,6830,6830,6830,6830,0
|
|
20230615,195800,1388430390,6830,6830,6830,6830,0
|
|
20230615,195700,1388430390,6830,6830,6830,6830,0
|
|
20230615,195600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,195500,1388430390,6830,6830,6830,6830,0
|
|
20230615,195400,1388430390,6830,6830,6830,6830,0
|
|
20230615,195300,1388430390,6830,6830,6830,6830,0
|
|
20230615,195200,1388430390,6830,6830,6830,6830,0
|
|
20230615,195100,1388430390,6830,6830,6830,6830,0
|
|
20230615,195000,1388430390,6830,6830,6830,6830,0
|
|
20230615,194900,1388430390,6830,6830,6830,6830,0
|
|
20230615,194800,1388430390,6830,6830,6830,6830,0
|
|
20230615,194700,1388430390,6830,6830,6830,6830,0
|
|
20230615,194600,1388430390,6830,6830,6830,6830,0
|
|
20230615,194500,1388430390,6830,6830,6830,6830,0
|
|
20230615,194400,1388430390,6830,6830,6830,6830,0
|
|
20230615,194300,1388430390,6830,6830,6830,6830,0
|
|
20230615,194200,1388430390,6830,6830,6830,6830,0
|
|
20230615,194100,1388430390,6830,6830,6830,6830,0
|
|
20230615,194000,1388430390,6830,6830,6830,6830,0
|
|
20230615,193900,1388430390,6830,6830,6830,6830,0
|
|
20230615,193800,1388430390,6830,6830,6830,6830,0
|
|
20230615,193700,1388430390,6830,6830,6830,6830,0
|
|
20230615,193600,1388430390,6830,6830,6830,6830,0
|
|
20230615,193500,1388430390,6830,6830,6830,6830,0
|
|
20230615,193400,1388430390,6830,6830,6830,6830,0
|
|
20230615,193300,1388430390,6830,6830,6830,6830,0
|
|
20230615,193200,1388430390,6830,6830,6830,6830,0
|
|
20230615,193100,1388430390,6830,6830,6830,6830,0
|
|
20230615,193000,1388430390,6830,6830,6830,6830,0
|
|
20230615,192900,1388430390,6830,6830,6830,6830,0
|
|
20230615,192800,1388430390,6830,6830,6830,6830,0
|
|
20230615,192700,1388430390,6830,6830,6830,6830,0
|
|
20230615,192600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,192500,1388430390,6830,6830,6830,6830,0
|
|
20230615,192400,1388430390,6830,6830,6830,6830,0
|
|
20230615,192300,1388430390,6830,6830,6830,6830,0
|
|
20230615,192200,1388430390,6830,6830,6830,6830,0
|
|
20230615,192100,1388430390,6830,6830,6830,6830,0
|
|
20230615,192000,1388430390,6830,6830,6830,6830,0
|
|
20230615,191900,1388430390,6830,6830,6830,6830,0
|
|
20230615,191800,1388430390,6830,6830,6830,6830,0
|
|
20230615,191700,1388430390,6830,6830,6830,6830,0
|
|
20230615,191600,1388430390,6830,6830,6830,6830,0
|
|
20230615,191500,1388430390,6830,6830,6830,6830,0
|
|
20230615,191400,1388430390,6830,6830,6830,6830,0
|
|
20230615,191300,1388430390,6830,6830,6830,6830,0
|
|
20230615,191200,1388430390,6830,6830,6830,6830,0
|
|
20230615,191100,1388430390,6830,6830,6830,6830,0
|
|
20230615,191000,1388430390,6830,6830,6830,6830,0
|
|
20230615,190900,1388430390,6830,6830,6830,6830,0
|
|
20230615,190800,1388430390,6830,6830,6830,6830,0
|
|
20230615,190700,1388430390,6830,6830,6830,6830,0
|
|
20230615,190600,1388430390,6830,6830,6830,6830,0
|
|
20230615,190500,1388430390,6830,6830,6830,6830,0
|
|
20230615,190400,1388430390,6830,6830,6830,6830,0
|
|
20230615,190300,1388430390,6830,6830,6830,6830,0
|
|
20230615,190200,1388430390,6830,6830,6830,6830,0
|
|
20230615,190100,1388430390,6830,6830,6830,6830,0
|
|
20230615,190000,1388430390,6830,6830,6830,6830,0
|
|
20230615,185900,1388430390,6830,6830,6830,6830,0
|
|
20230615,185800,1388430390,6830,6830,6830,6830,0
|
|
20230615,185700,1388430390,6830,6830,6830,6830,0
|
|
20230615,185600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,185500,1388430390,6830,6830,6830,6830,0
|
|
20230615,185400,1388430390,6830,6830,6830,6830,0
|
|
20230615,185300,1388430390,6830,6830,6830,6830,0
|
|
20230615,185200,1388430390,6830,6830,6830,6830,0
|
|
20230615,185100,1388430390,6830,6830,6830,6830,0
|
|
20230615,185000,1388430390,6830,6830,6830,6830,0
|
|
20230615,184900,1388430390,6830,6830,6830,6830,0
|
|
20230615,184800,1388430390,6830,6830,6830,6830,0
|
|
20230615,184700,1388430390,6830,6830,6830,6830,0
|
|
20230615,184600,1388430390,6830,6830,6830,6830,0
|
|
20230615,184500,1388430390,6830,6830,6830,6830,0
|
|
20230615,184400,1388430390,6830,6830,6830,6830,0
|
|
20230615,184300,1388430390,6830,6830,6830,6830,0
|
|
20230615,184200,1388430390,6830,6830,6830,6830,0
|
|
20230615,184100,1388430390,6830,6830,6830,6830,0
|
|
20230615,184000,1388430390,6830,6830,6830,6830,0
|
|
20230615,183900,1388430390,6830,6830,6830,6830,0
|
|
20230615,183800,1388430390,6830,6830,6830,6830,0
|
|
20230615,183700,1388430390,6830,6830,6830,6830,0
|
|
20230615,183600,1388430390,6830,6830,6830,6830,0
|
|
20230615,183500,1388430390,6830,6830,6830,6830,0
|
|
20230615,183400,1388430390,6830,6830,6830,6830,0
|
|
20230615,183300,1388430390,6830,6830,6830,6830,0
|
|
20230615,183200,1388430390,6830,6830,6830,6830,0
|
|
20230615,183100,1388430390,6830,6830,6830,6830,0
|
|
20230615,183000,1388430390,6830,6830,6830,6830,0
|
|
20230615,182900,1388430390,6830,6830,6830,6830,0
|
|
20230615,182800,1388430390,6830,6830,6830,6830,0
|
|
20230615,182700,1388430390,6830,6830,6830,6830,0
|
|
20230615,182600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,182500,1388430390,6830,6830,6830,6830,0
|
|
20230615,182400,1388430390,6830,6830,6830,6830,0
|
|
20230615,182300,1388430390,6830,6830,6830,6830,0
|
|
20230615,182200,1388430390,6830,6830,6830,6830,0
|
|
20230615,182100,1388430390,6830,6830,6830,6830,0
|
|
20230615,182000,1388430390,6830,6830,6830,6830,0
|
|
20230615,181900,1388430390,6830,6830,6830,6830,0
|
|
20230615,181800,1388430390,6830,6830,6830,6830,0
|
|
20230615,181700,1388430390,6830,6830,6830,6830,0
|
|
20230615,181600,1388430390,6830,6830,6830,6830,0
|
|
20230615,181500,1388430390,6830,6830,6830,6830,0
|
|
20230615,181400,1388430390,6830,6830,6830,6830,0
|
|
20230615,181300,1388430390,6830,6830,6830,6830,0
|
|
20230615,181200,1388430390,6830,6830,6830,6830,0
|
|
20230615,181100,1388430390,6830,6830,6830,6830,0
|
|
20230615,181000,1388430390,6830,6830,6830,6830,0
|
|
20230615,180900,1388430390,6830,6830,6830,6830,0
|
|
20230615,180800,1388430390,6830,6830,6830,6830,0
|
|
20230615,180700,1388430390,6830,6830,6830,6830,0
|
|
20230615,180600,1388430390,6830,6830,6830,6830,0
|
|
20230615,180500,1388430390,6830,6830,6830,6830,0
|
|
20230615,180400,1388430390,6830,6830,6830,6830,0
|
|
20230615,180300,1388430390,6830,6830,6830,6830,0
|
|
20230615,180200,1388430390,6830,6830,6830,6830,0
|
|
20230615,180100,1388430390,6830,6830,6830,6830,0
|
|
20230615,180000,1388430390,6830,6830,6830,6830,0
|
|
20230615,175900,1388430390,6830,6830,6830,6830,0
|
|
20230615,175800,1388430390,6830,6830,6830,6830,0
|
|
20230615,175700,1388430390,6830,6830,6830,6830,0
|
|
20230615,175600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,175500,1388430390,6830,6830,6830,6830,0
|
|
20230615,175400,1388430390,6830,6830,6830,6830,0
|
|
20230615,175300,1388430390,6830,6830,6830,6830,0
|
|
20230615,175200,1388430390,6830,6830,6830,6830,0
|
|
20230615,175100,1388430390,6830,6830,6830,6830,0
|
|
20230615,175000,1388430390,6830,6830,6830,6830,0
|
|
20230615,174900,1388430390,6830,6830,6830,6830,0
|
|
20230615,174800,1388430390,6830,6830,6830,6830,0
|
|
20230615,174700,1388430390,6830,6830,6830,6830,0
|
|
20230615,174600,1388430390,6830,6830,6830,6830,0
|
|
20230615,174500,1388430390,6830,6830,6830,6830,0
|
|
20230615,174400,1388430390,6830,6830,6830,6830,0
|
|
20230615,174300,1388430390,6830,6830,6830,6830,0
|
|
20230615,174200,1388430390,6830,6830,6830,6830,0
|
|
20230615,174100,1388430390,6830,6830,6830,6830,0
|
|
20230615,174000,1388430390,6830,6830,6830,6830,0
|
|
20230615,173900,1388430390,6830,6830,6830,6830,0
|
|
20230615,173800,1388430390,6830,6830,6830,6830,0
|
|
20230615,173700,1388430390,6830,6830,6830,6830,0
|
|
20230615,173600,1388430390,6830,6830,6830,6830,0
|
|
20230615,173500,1388430390,6830,6830,6830,6830,0
|
|
20230615,173400,1388430390,6830,6830,6830,6830,0
|
|
20230615,173300,1388430390,6830,6830,6830,6830,0
|
|
20230615,173200,1388430390,6830,6830,6830,6830,0
|
|
20230615,173100,1388430390,6830,6830,6830,6830,0
|
|
20230615,173000,1388430390,6830,6830,6830,6830,0
|
|
20230615,172900,1388430390,6830,6830,6830,6830,0
|
|
20230615,172800,1388430390,6830,6830,6830,6830,0
|
|
20230615,172700,1388430390,6830,6830,6830,6830,0
|
|
20230615,172600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,172500,1388430390,6830,6830,6830,6830,0
|
|
20230615,172400,1388430390,6830,6830,6830,6830,0
|
|
20230615,172300,1388430390,6830,6830,6830,6830,0
|
|
20230615,172200,1388430390,6830,6830,6830,6830,0
|
|
20230615,172100,1388430390,6830,6830,6830,6830,0
|
|
20230615,172000,1388430390,6830,6830,6830,6830,0
|
|
20230615,171900,1388430390,6830,6830,6830,6830,0
|
|
20230615,171800,1388430390,6830,6830,6830,6830,0
|
|
20230615,171700,1388430390,6830,6830,6830,6830,0
|
|
20230615,171600,1388430390,6830,6830,6830,6830,0
|
|
20230615,171500,1388430390,6830,6830,6830,6830,0
|
|
20230615,171400,1388430390,6830,6830,6830,6830,0
|
|
20230615,171300,1388430390,6830,6830,6830,6830,0
|
|
20230615,171200,1388430390,6830,6830,6830,6830,0
|
|
20230615,171100,1388430390,6830,6830,6830,6830,0
|
|
20230615,171000,1388430390,6830,6830,6830,6830,0
|
|
20230615,170900,1388430390,6830,6830,6830,6830,0
|
|
20230615,170800,1388430390,6830,6830,6830,6830,0
|
|
20230615,170700,1388430390,6830,6830,6830,6830,0
|
|
20230615,170600,1388430390,6830,6830,6830,6830,0
|
|
20230615,170500,1388430390,6830,6830,6830,6830,0
|
|
20230615,170400,1388430390,6830,6830,6830,6830,0
|
|
20230615,170300,1388430390,6830,6830,6830,6830,0
|
|
20230615,170200,1388430390,6830,6830,6830,6830,0
|
|
20230615,170100,1388430390,6830,6830,6830,6830,0
|
|
20230615,170000,1388430390,6830,6830,6830,6830,0
|
|
20230615,165900,1388430390,6830,6830,6830,6830,0
|
|
20230615,165800,1388430390,6830,6830,6830,6830,0
|
|
20230615,165700,1388430390,6830,6830,6830,6830,0
|
|
20230615,165600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,165500,1388430390,6830,6830,6830,6830,0
|
|
20230615,165400,1388430390,6830,6830,6830,6830,0
|
|
20230615,165300,1388430390,6830,6830,6830,6830,0
|
|
20230615,165200,1388430390,6830,6830,6830,6830,0
|
|
20230615,165100,1388430390,6830,6830,6830,6830,0
|
|
20230615,165000,1388430390,6830,6830,6830,6830,0
|
|
20230615,164900,1388430390,6830,6830,6830,6830,0
|
|
20230615,164800,1388430390,6830,6830,6830,6830,0
|
|
20230615,164700,1388430390,6830,6830,6830,6830,0
|
|
20230615,164600,1388430390,6830,6830,6830,6830,0
|
|
20230615,164500,1388430390,6830,6830,6830,6830,0
|
|
20230615,164400,1388430390,6830,6830,6830,6830,0
|
|
20230615,164300,1388430390,6830,6830,6830,6830,0
|
|
20230615,164200,1388430390,6830,6830,6830,6830,0
|
|
20230615,164100,1388430390,6830,6830,6830,6830,0
|
|
20230615,164000,1388430390,6830,6830,6830,6830,0
|
|
20230615,163900,1388430390,6830,6830,6830,6830,0
|
|
20230615,163800,1388430390,6830,6830,6830,6830,0
|
|
20230615,163700,1388430390,6830,6830,6830,6830,0
|
|
20230615,163600,1388430390,6830,6830,6830,6830,0
|
|
20230615,163500,1388430390,6830,6830,6830,6830,0
|
|
20230615,163400,1388430390,6830,6830,6830,6830,0
|
|
20230615,163300,1388430390,6830,6830,6830,6830,0
|
|
20230615,163200,1388430390,6830,6830,6830,6830,0
|
|
20230615,163100,1388430390,6830,6830,6830,6830,0
|
|
20230615,163000,1388430390,6830,6830,6830,6830,0
|
|
20230615,162900,1388430390,6830,6830,6830,6830,0
|
|
20230615,162800,1388430390,6830,6830,6830,6830,0
|
|
20230615,162700,1388430390,6830,6830,6830,6830,0
|
|
20230615,162600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,162500,1388430390,6830,6830,6830,6830,0
|
|
20230615,162400,1388430390,6830,6830,6830,6830,0
|
|
20230615,162300,1388430390,6830,6830,6830,6830,0
|
|
20230615,162200,1388430390,6830,6830,6830,6830,0
|
|
20230615,162100,1388430390,6830,6830,6830,6830,0
|
|
20230615,162000,1388430390,6830,6830,6830,6830,0
|
|
20230615,161900,1388430390,6830,6830,6830,6830,0
|
|
20230615,161800,1388430390,6830,6830,6830,6830,0
|
|
20230615,161700,1388430390,6830,6830,6830,6830,0
|
|
20230615,161600,1388430390,6830,6830,6830,6830,0
|
|
20230615,161500,1388430390,6830,6830,6830,6830,0
|
|
20230615,161400,1388430390,6830,6830,6830,6830,0
|
|
20230615,161300,1388430390,6830,6830,6830,6830,0
|
|
20230615,161200,1388430390,6830,6830,6830,6830,0
|
|
20230615,161100,1388430390,6830,6830,6830,6830,0
|
|
20230615,161000,1388430390,6830,6830,6830,6830,0
|
|
20230615,160900,1388430390,6830,6830,6830,6830,0
|
|
20230615,160800,1388430390,6830,6830,6830,6830,0
|
|
20230615,160700,1388430390,6830,6830,6830,6830,0
|
|
20230615,160600,1388430390,6830,6830,6830,6830,0
|
|
20230615,160500,1388430390,6830,6830,6830,6830,0
|
|
20230615,160400,1388430390,6830,6830,6830,6830,0
|
|
20230615,160300,1388430390,6830,6830,6830,6830,0
|
|
20230615,160200,1388430390,6830,6830,6830,6830,0
|
|
20230615,160100,1388430390,6830,6830,6830,6830,0
|
|
20230615,160000,1388430390,6830,6830,6830,6830,0
|
|
20230615,155900,1388430390,6830,6830,6830,6830,0
|
|
20230615,155800,1388430390,6830,6830,6830,6830,0
|
|
20230615,155700,1388430390,6830,6830,6830,6830,0
|
|
20230615,155600,1388430390,6830,6830,6830,6830,11593
|
|
20230615,155500,1388430390,6830,6830,6830,6830,0
|
|
20230615,155400,1388430390,6830,6830,6830,6830,0
|
|
20230615,155300,1388430390,6830,6830,6830,6830,0
|
|
20230615,155200,1388430390,6830,6830,6830,6830,0
|
|
20230615,155100,1388430390,6830,6830,6830,6830,0
|
|
20230615,155000,1388430390,6830,6830,6830,6830,0
|
|
20230615,154900,1388430390,6830,6830,6830,6830,0
|
|
20230615,154800,1388430390,6830,6830,6830,6830,0
|
|
20230615,154700,1388430390,6830,6830,6830,6830,0
|
|
20230615,154600,1388430390,6830,6830,6830,6830,0
|
|
20230615,154500,1388430390,6830,6830,6830,6830,0
|
|
20230615,154400,1388430390,6830,6830,6830,6830,0
|
|
20230615,154300,1388430390,6830,6830,6830,6830,0
|
|
20230615,154200,1388430390,6830,6830,6830,6830,0
|
|
20230615,154100,1388430390,6830,6830,6830,6830,0
|
|
20230615,154000,1388430390,6830,6830,6830,6830,0
|
|
20230615,153900,1388430390,6830,6830,6830,6830,0
|
|
20230615,153800,1388430390,6830,6830,6830,6830,0
|
|
20230615,153700,1388430390,6830,6830,6830,6830,0
|
|
20230615,153600,1388430390,6830,6830,6830,6830,0
|
|
20230615,153500,1388430390,6830,6830,6830,6830,0
|
|
20230615,153400,1388430390,6830,6830,6830,6830,0
|
|
20230615,153300,1388430390,6830,6830,6830,6830,0
|
|
20230615,153200,1388430390,6830,6830,6830,6830,0
|
|
20230615,153100,1388430390,6830,6830,6830,6830,0
|
|
20230615,153000,1388430390,6830,6830,6830,6830,11593
|
|
20230615,152900,1309250200,6850,6850,6850,6850,0
|
|
20230615,152800,1309250200,6850,6850,6850,6850,0
|
|
20230615,152700,1309250200,6850,6850,6850,6850,0
|
|
20230615,152600,1309250200,6850,6850,6850,6850,0
|
|
20230615,152500,1309250200,6850,6850,6850,6850,0
|
|
20230615,152400,1309250200,6850,6850,6850,6850,0
|
|
20230615,152300,1309250200,6850,6850,6850,6850,0
|
|
20230615,152200,1309250200,6850,6850,6850,6850,0
|
|
20230615,152100,1309250200,6850,6850,6850,6850,0
|
|
20230615,152000,1309250200,6850,6850,6850,6850,0
|
|
20230615,151900,1309250200,6850,6790,6860,6790,17222
|
|
20230615,151800,1191566010,6790,6780,6810,6760,6938
|
|
20230615,151700,1144421450,6750,6750,6750,6750,153
|
|
20230615,151600,1143388700,6750,6760,6760,6750,378
|
|
20230615,151500,1140835690,6770,6790,6790,6770,900
|
|
20230615,151400,1134737590,6790,6770,6790,6750,921
|
|
20230615,151300,1128495280,6770,6760,6800,6760,1690
|
|
20230615,151200,1117023410,6720,6760,6770,6720,1022
|
|
20230615,151100,1110117840,6750,6740,6750,6740,601
|
|
20230615,151000,1106067090,6760,6760,6770,6760,502
|
|
20230615,150900,1102673560,6720,6740,6750,6720,1320
|
|
20230615,150800,1093777400,6740,6730,6740,6720,739
|
|
20230615,150700,1088809160,6750,6760,6770,6720,1005
|
|
20230615,150600,1082029190,6760,6780,6780,6750,1469
|
|
20230615,150500,1072096850,6780,6800,6800,6740,1960
|
|
20230615,150400,1058804520,6810,6710,6810,6710,4228
|
|
20230615,150300,1030147950,6720,6720,6720,6720,1
|
|
20230615,150200,1030141230,6710,6710,6710,6710,0
|
|
20230615,150100,1030141230,6710,6710,6710,6710,6
|
|
20230615,150000,1030100970,6680,6690,6690,6680,486
|
|
20230615,145900,1026854300,6690,6700,6700,6690,240
|
|
20230615,145800,1025246440,6710,6710,6710,6710,5
|
|
20230615,145700,1025212890,6720,6720,6720,6720,0
|
|
20230615,145600,1025212890,6720,6720,6720,6720,55
|
|
20230615,145500,1024843290,6750,6750,6760,6750,346
|
|
20230615,145400,1022507590,6760,6760,6760,6760,0
|
|
20230615,145300,1022507590,6760,6740,6760,6740,1624
|
|
20230615,145200,1011546710,6740,6720,6740,6720,449
|
|
20230615,145100,1008521920,6730,6710,6730,6710,8
|
|
20230615,145000,1008468170,6670,6670,6710,6670,202
|
|
20230615,144900,1007120710,6670,6730,6740,6670,363
|
|
20230615,144800,1004675170,6730,6700,6730,6700,859
|
|
20230615,144700,998902770,6700,6700,6700,6700,379
|
|
20230615,144600,996363470,6700,6700,6700,6700,310
|
|
20230615,144500,994286470,6700,6700,6700,6700,100
|
|
20230615,144400,993616470,6670,6670,6670,6670,0
|
|
20230615,144300,993616470,6670,6670,6670,6670,0
|
|
20230615,144200,993616470,6670,6670,6670,6670,0
|
|
20230615,144100,993616470,6670,6670,6670,6670,5
|
|
20230615,144000,993583120,6670,6670,6670,6670,0
|
|
20230615,143900,993583120,6670,6670,6670,6670,362
|
|
20230615,143800,991168580,6670,6670,6670,6670,0
|
|
20230615,143700,991168580,6670,6670,6670,6670,50
|
|
20230615,143600,990835080,6670,6680,6700,6670,659
|
|
20230615,143500,986434420,6680,6700,6700,6680,598
|
|
20230615,143400,982439760,6680,6680,6680,6680,20
|
|
20230615,143300,982306160,6700,6700,6700,6700,0
|
|
20230615,143200,982306160,6700,6700,6700,6700,0
|
|
20230615,143100,982306160,6700,6700,6700,6700,0
|
|
20230615,143000,982306160,6700,6700,6700,6700,50
|
|
20230615,142900,981971160,6700,6700,6700,6700,0
|
|
20230615,142800,981971160,6700,6700,6700,6700,0
|
|
20230615,142700,981971160,6700,6700,6700,6700,0
|
|
20230615,142600,981971160,6700,6700,6700,6700,0
|
|
20230615,142500,981971160,6700,6700,6700,6700,1
|
|
20230615,142400,981964460,6700,6700,6700,6700,0
|
|
20230615,142300,981964460,6700,6700,6700,6700,0
|
|
20230615,142200,981964460,6700,6700,6700,6700,0
|
|
20230615,142100,981964460,6700,6700,6700,6700,0
|
|
20230615,142000,981964460,6700,6700,6700,6700,0
|
|
20230615,141900,981964460,6700,6700,6700,6700,0
|
|
20230615,141800,981964460,6700,6700,6700,6700,16
|
|
20230615,141700,981857260,6700,6700,6700,6700,16
|
|
20230615,141600,981750060,6700,6700,6700,6700,11
|
|
20230615,141500,981676360,6660,6660,6660,6660,0
|
|
20230615,141400,981676360,6660,6660,6660,6660,59
|
|
20230615,141300,981283420,6660,6670,6670,6660,286
|
|
20230615,141200,979378650,6670,6690,6700,6670,2073
|
|
20230615,141100,965534390,6700,6700,6700,6700,2
|
|
20230615,141000,965520990,6700,6700,6700,6700,2
|
|
20230615,140900,965507590,6690,6690,6690,6690,441
|
|
20230615,140800,962557300,6670,6670,6670,6670,0
|
|
20230615,140700,962557300,6670,6670,6670,6670,0
|
|
20230615,140600,962557300,6670,6670,6670,6670,0
|
|
20230615,140500,962557300,6670,6690,6690,6670,12
|
|
20230615,140400,962477040,6690,6690,6690,6690,3
|
|
20230615,140300,962456970,6690,6690,6690,6690,71
|
|
20230615,140200,961981980,6670,6670,6670,6670,1
|
|
20230615,140100,961975310,6670,6670,6670,6670,0
|
|
20230615,140000,961975310,6670,6670,6670,6670,427
|
|
20230615,135900,959127220,6670,6670,6670,6670,0
|
|
20230615,135800,959127220,6670,6670,6670,6670,1
|
|
20230615,135700,959120550,6690,6690,6690,6690,0
|
|
20230615,135600,959120550,6690,6690,6690,6690,0
|
|
20230615,135500,959120550,6690,6690,6690,6690,0
|
|
20230615,135400,959120550,6690,6690,6690,6690,0
|
|
20230615,135300,959120550,6690,6690,6690,6690,0
|
|
20230615,135200,959120550,6690,6690,6690,6690,0
|
|
20230615,135100,959120550,6690,6690,6690,6690,0
|
|
20230615,135000,959120550,6690,6690,6690,6690,0
|
|
20230615,134900,959120550,6690,6690,6690,6690,0
|
|
20230615,134800,959120550,6690,6690,6690,6690,2
|
|
20230615,134700,959107170,6670,6670,6690,6670,16
|
|
20230615,134600,959000430,6670,6670,6670,6670,200
|
|
20230615,134500,957666430,6670,6670,6670,6670,0
|
|
20230615,134400,957666430,6670,6670,6670,6670,90
|
|
20230615,134300,957066130,6670,6690,6690,6670,351
|
|
20230615,134200,954721840,6680,6680,6680,6680,100
|
|
20230615,134100,954053840,6670,6670,6670,6670,36
|
|
20230615,134000,953813720,6670,6670,6670,6670,0
|
|
20230615,133900,953813720,6670,6670,6670,6670,32
|
|
20230615,133800,953600280,6670,6670,6670,6670,32
|
|
20230615,133700,953386840,6670,6680,6680,6670,1146
|
|
20230615,133600,945742900,6680,6680,6680,6680,88
|
|
20230615,133500,945155060,6680,6680,6680,6680,0
|
|
20230615,133400,945155060,6680,6680,6680,6680,0
|
|
20230615,133300,945155060,6680,6680,6680,6680,30
|
|
20230615,133200,944954660,6680,6680,6680,6680,44
|
|
20230615,133100,944660740,6680,6680,6680,6680,32
|
|
20230615,133000,944446980,6680,6680,6680,6680,0
|
|
20230615,132900,944446980,6680,6680,6680,6680,0
|
|
20230615,132800,944446980,6680,6680,6680,6680,1
|
|
20230615,132700,944440300,6680,6680,6680,6680,0
|
|
20230615,132600,944440300,6680,6680,6680,6680,0
|
|
20230615,132500,944440300,6680,6680,6680,6680,216
|
|
20230615,132400,942997420,6700,6700,6700,6700,0
|
|
20230615,132300,942997420,6700,6700,6700,6700,0
|
|
20230615,132200,942997420,6700,6700,6700,6700,0
|
|
20230615,132100,942997420,6700,6700,6700,6700,0
|
|
20230615,132000,942997420,6700,6700,6700,6700,0
|
|
20230615,131900,942997420,6700,6690,6700,6690,216
|
|
20230615,131800,941550380,6700,6700,6700,6700,0
|
|
20230615,131700,941550380,6700,6700,6700,6700,0
|
|
20230615,131600,941550380,6700,6700,6700,6700,16
|
|
20230615,131500,941443180,6700,6690,6700,6690,38
|
|
20230615,131400,941188920,6700,6700,6700,6700,0
|
|
20230615,131300,941188920,6700,6680,6700,6680,188
|
|
20230615,131200,939932960,6700,6690,6700,6690,27
|
|
20230615,131100,939752120,6690,6690,6690,6690,4
|
|
20230615,131000,939725360,6690,6690,6690,6690,10
|
|
20230615,130900,939658460,6690,6690,6690,6690,271
|
|
20230615,130800,937845470,6690,6690,6690,6690,77
|
|
20230615,130700,937330340,6700,6700,6700,6700,0
|
|
20230615,130600,937330340,6700,6700,6700,6700,1
|
|
20230615,130500,937323640,6690,6690,6690,6690,0
|
|
20230615,130400,937323640,6690,6690,6690,6690,0
|
|
20230615,130300,937323640,6690,6690,6690,6690,0
|
|
20230615,130200,937323640,6690,6690,6690,6690,0
|
|
20230615,130100,937323640,6690,6690,6690,6690,0
|
|
20230615,130000,937323640,6690,6690,6690,6690,1
|
|
20230615,125900,937316950,6710,6690,6710,6690,67
|
|
20230615,125800,936868620,6710,6710,6710,6710,0
|
|
20230615,125700,936868620,6710,6710,6710,6710,0
|
|
20230615,125600,936868620,6710,6700,6710,6700,10
|
|
20230615,125500,936801530,6700,6700,6700,6700,16
|
|
20230615,125400,936694330,6700,6700,6700,6700,200
|
|
20230615,125300,935354330,6700,6700,6700,6700,0
|
|
20230615,125200,935354330,6700,6700,6700,6700,19
|
|
20230615,125100,935227030,6700,6690,6700,6690,371
|
|
20230615,125000,932744940,6710,6710,6710,6710,0
|
|
20230615,124900,932744940,6710,6710,6710,6710,1
|
|
20230615,124800,932738230,6710,6710,6710,6710,0
|
|
20230615,124700,932738230,6710,6710,6710,6710,0
|
|
20230615,124600,932738230,6710,6710,6710,6710,0
|
|
20230615,124500,932738230,6710,6710,6710,6710,0
|
|
20230615,124400,932738230,6710,6690,6710,6690,530
|
|
20230615,124300,929183930,6710,6710,6710,6710,0
|
|
20230615,124200,929183930,6710,6710,6710,6710,7
|
|
20230615,124100,929136960,6710,6710,6710,6710,0
|
|
20230615,124000,929136960,6710,6710,6710,6710,5
|
|
20230615,123900,929103410,6680,6680,6680,6680,20
|
|
20230615,123800,928969810,6660,6660,6660,6660,0
|
|
20230615,123700,928969810,6660,6660,6660,6660,0
|
|
20230615,123600,928969810,6660,6660,6660,6660,6
|
|
20230615,123500,928929850,6660,6660,6660,6660,0
|
|
20230615,123400,928929850,6660,6660,6660,6660,0
|
|
20230615,123300,928929850,6660,6660,6660,6660,0
|
|
20230615,123200,928929850,6660,6660,6660,6660,0
|
|
20230615,123100,928929850,6660,6660,6660,6660,0
|
|
20230615,123000,928929850,6660,6680,6680,6660,3
|
|
20230615,122900,928909850,6700,6670,6700,6660,1308
|
|
20230615,122800,920187860,6690,6690,6690,6690,0
|
|
20230615,122700,920187860,6690,6690,6690,6690,0
|
|
20230615,122600,920187860,6690,6690,6690,6690,1
|
|
20230615,122500,920181170,6660,6660,6660,6660,0
|
|
20230615,122400,920181170,6660,6660,6660,6660,0
|
|
20230615,122300,920181170,6660,6660,6660,6660,0
|
|
20230615,122200,920181170,6660,6660,6660,6660,0
|
|
20230615,122100,920181170,6660,6660,6660,6660,0
|
|
20230615,122000,920181170,6660,6660,6660,6660,0
|
|
20230615,121900,920181170,6660,6660,6660,6660,0
|
|
20230615,121800,920181170,6660,6680,6680,6660,66
|
|
20230615,121700,919741050,6680,6680,6680,6680,0
|
|
20230615,121600,919741050,6680,6680,6680,6680,56
|
|
20230615,121500,919366970,6690,6690,6690,6690,0
|
|
20230615,121400,919366970,6690,6690,6690,6690,0
|
|
20230615,121300,919366970,6690,6690,6690,6690,0
|
|
20230615,121200,919366970,6690,6690,6690,6690,22
|
|
20230615,121100,919219790,6700,6690,6700,6670,110
|
|
20230615,121000,918485580,6670,6670,6670,6670,0
|
|
20230615,120900,918485580,6670,6670,6670,6670,0
|
|
20230615,120800,918485580,6670,6670,6670,6670,0
|
|
20230615,120700,918485580,6670,6670,6670,6670,0
|
|
20230615,120600,918485580,6670,6670,6670,6670,0
|
|
20230615,120500,918485580,6670,6670,6670,6670,5
|
|
20230615,120400,918452230,6670,6670,6670,6670,2
|
|
20230615,120300,918438890,6700,6700,6700,6700,20
|
|
20230615,120200,918304890,6700,6700,6700,6700,1
|
|
20230615,120100,918298190,6710,6710,6710,6710,0
|
|
20230615,120000,918298190,6710,6700,6710,6700,6
|
|
20230615,115900,918257980,6670,6670,6670,6670,0
|
|
20230615,115800,918257980,6670,6670,6670,6670,1
|
|
20230615,115700,918251310,6710,6690,6710,6690,24
|
|
20230615,115600,918090660,6670,6670,6670,6670,48
|
|
20230615,115500,917770500,6670,6670,6670,6670,5
|
|
20230615,115400,917737150,6680,6680,6680,6680,80
|
|
20230615,115300,917202750,6680,6670,6680,6670,403
|
|
20230615,115200,914514590,6660,6660,6660,6660,0
|
|
20230615,115100,914514590,6660,6660,6660,6660,0
|
|
20230615,115000,914514590,6660,6660,6660,6660,0
|
|
20230615,114900,914514590,6660,6660,6660,6660,0
|
|
20230615,114800,914514590,6660,6660,6660,6660,0
|
|
20230615,114700,914514590,6660,6660,6660,6660,40
|
|
20230615,114600,914248190,6660,6660,6660,6660,0
|
|
20230615,114500,914248190,6660,6660,6660,6660,0
|
|
20230615,114400,914248190,6660,6660,6660,6660,0
|
|
20230615,114300,914248190,6660,6660,6660,6660,309
|
|
20230615,114200,912190250,6660,6660,6660,6660,1
|
|
20230615,114100,912183590,6660,6660,6660,6660,0
|
|
20230615,114000,912183590,6660,6660,6660,6660,50
|
|
20230615,113900,911850590,6660,6660,6660,6660,10
|
|
20230615,113800,911783990,6660,6660,6660,6660,0
|
|
20230615,113700,911783990,6660,6660,6660,6660,0
|
|
20230615,113600,911783990,6660,6660,6660,6660,3
|
|
20230615,113500,911764010,6660,6660,6660,6660,80
|
|
20230615,113400,911231210,6650,6650,6650,6650,2
|
|
20230615,113300,911217910,6660,6660,6660,6660,0
|
|
20230615,113200,911217910,6660,6660,6660,6660,0
|
|
20230615,113100,911217910,6660,6660,6660,6660,0
|
|
20230615,113000,911217910,6660,6660,6660,6660,100
|
|
20230615,112900,910551910,6660,6660,6660,6660,20
|
|
20230615,112800,910418710,6660,6660,6660,6660,71
|
|
20230615,112700,909945850,6660,6660,6660,6660,75
|
|
20230615,112600,909446350,6670,6670,6670,6670,100
|
|
20230615,112500,908779350,6670,6670,6670,6670,1
|
|
20230615,112400,908772680,6670,6670,6670,6670,50
|
|
20230615,112300,908439180,6670,6650,6670,6650,218
|
|
20230615,112200,906989250,6640,6650,6650,6640,101
|
|
20230615,112100,906317610,6650,6650,6650,6650,4
|
|
20230615,112000,906291010,6640,6640,6640,6640,590
|
|
20230615,111900,902373410,6640,6640,6640,6640,120
|
|
20230615,111800,901576610,6640,6640,6640,6640,419
|
|
20230615,111700,898794450,6650,6650,6650,6650,1247
|
|
20230615,111600,890501900,6650,6660,6660,6650,92
|
|
20230615,111500,889890080,6660,6660,6660,6660,685
|
|
20230615,111400,885327980,6680,6680,6680,6680,0
|
|
20230615,111300,885327980,6680,6680,6680,6680,0
|
|
20230615,111200,885327980,6680,6680,6680,6680,0
|
|
20230615,111100,885327980,6680,6650,6680,6650,373
|
|
20230615,111000,882841280,6650,6660,6660,6650,2129
|
|
20230615,110900,868678430,6660,6660,6660,6660,65
|
|
20230615,110800,868245530,6660,6660,6660,6660,0
|
|
20230615,110700,868245530,6660,6660,6660,6660,113
|
|
20230615,110600,867492950,6660,6660,6660,6660,1368
|
|
20230615,110500,858382070,6670,6670,6670,6670,137
|
|
20230615,110400,857468280,6690,6690,6690,6690,0
|
|
20230615,110300,857468280,6690,6690,6690,6690,5
|
|
20230615,110200,857434830,6690,6670,6690,6670,101
|
|
20230615,110100,856761140,6670,6660,6670,6660,605
|
|
20230615,110000,852729850,6660,6660,6660,6660,42
|
|
20230615,105900,852450130,6660,6660,6660,6660,180
|
|
20230615,105800,851251330,6670,6670,6670,6670,126
|
|
20230615,105700,850410910,6670,6670,6670,6670,84
|
|
20230615,105600,849850630,6670,6700,6700,6670,7307
|
|
20230615,105500,800972990,6700,6700,6710,6700,1047
|
|
20230615,105400,793958080,6700,6700,6700,6700,127
|
|
20230615,105300,793107180,6700,6700,6700,6700,621
|
|
20230615,105200,788946480,6720,6710,6720,6710,30
|
|
20230615,105100,788745170,6720,6720,6720,6720,0
|
|
20230615,105000,788745170,6720,6720,6720,6720,2
|
|
20230615,104900,788731730,6730,6730,6730,6730,0
|
|
20230615,104800,788731730,6730,6730,6730,6730,0
|
|
20230615,104700,788731730,6730,6730,6730,6730,0
|
|
20230615,104600,788731730,6730,6730,6730,6730,0
|
|
20230615,104500,788731730,6730,6730,6730,6730,0
|
|
20230615,104400,788731730,6730,6710,6730,6700,425
|
|
20230615,104300,785881820,6730,6730,6730,6730,4
|
|
20230615,104200,785854900,6730,6720,6730,6720,40
|
|
20230615,104100,785586080,6710,6720,6720,6710,206
|
|
20230615,104000,784203760,6720,6720,6720,6720,0
|
|
20230615,103900,784203760,6720,6720,6720,6720,66
|
|
20230615,103800,783760240,6740,6740,6740,6740,2
|
|
20230615,103700,783746760,6740,6740,6740,6740,0
|
|
20230615,103600,783746760,6740,6740,6740,6740,0
|
|
20230615,103500,783746760,6740,6740,6740,6740,0
|
|
20230615,103400,783746760,6740,6740,6740,6740,0
|
|
20230615,103300,783746760,6740,6740,6740,6740,0
|
|
20230615,103200,783746760,6740,6740,6740,6740,0
|
|
20230615,103100,783746760,6740,6740,6740,6740,1
|
|
20230615,103000,783740020,6710,6710,6710,6710,200
|
|
20230615,102900,782398020,6740,6720,6740,6720,5
|
|
20230615,102800,782364370,6710,6710,6710,6710,169
|
|
20230615,102700,781230380,6710,6710,6710,6710,731
|
|
20230615,102600,776325370,6710,6710,6710,6710,413
|
|
20230615,102500,773554140,6710,6710,6710,6710,50
|
|
20230615,102400,773218640,6710,6710,6710,6710,0
|
|
20230615,102300,773218640,6710,6710,6710,6710,646
|
|
20230615,102200,768883980,6710,6710,6710,6710,50
|
|
20230615,102100,768548480,6740,6740,6740,6740,19
|
|
20230615,102000,768420420,6750,6750,6750,6750,5
|
|
20230615,101900,768386670,6750,6750,6750,6750,0
|
|
20230615,101800,768386670,6750,6710,6750,6710,533
|
|
20230615,101700,764809760,6730,6730,6730,6730,50
|
|
20230615,101600,764473260,6730,6730,6730,6730,0
|
|
20230615,101500,764473260,6730,6720,6730,6710,73
|
|
20230615,101400,763982490,6700,6700,6700,6700,0
|
|
20230615,101300,763982490,6700,6700,6700,6700,1
|
|
20230615,101200,763975790,6700,6700,6700,6700,353
|
|
20230615,101100,761610690,6690,6710,6710,6690,4001
|
|
20230615,101000,734802000,6730,6730,6730,6730,0
|
|
20230615,100900,734802000,6730,6730,6730,6730,0
|
|
20230615,100800,734802000,6730,6730,6730,6730,1
|
|
20230615,100700,734795270,6710,6710,6710,6710,250
|
|
20230615,100600,733117770,6710,6710,6710,6710,0
|
|
20230615,100500,733117770,6710,6710,6710,6710,0
|
|
20230615,100400,733117770,6710,6710,6710,6710,9
|
|
20230615,100300,733057380,6710,6720,6720,6710,841
|
|
20230615,100200,727412270,6710,6720,6720,6710,753
|
|
20230615,100100,722356900,6720,6730,6730,6720,467
|
|
20230615,100000,719217650,6730,6730,6730,6730,0
|
|
20230615,095900,719217650,6730,6730,6730,6730,0
|
|
20230615,095800,719217650,6730,6730,6730,6730,413
|
|
20230615,095700,716438160,6750,6750,6750,6750,0
|
|
20230615,095600,716438160,6750,6750,6750,6750,76
|
|
20230615,095500,715925160,6750,6750,6750,6750,376
|
|
20230615,095400,713387160,6770,6760,6770,6760,5
|
|
20230615,095300,713353320,6770,6770,6770,6770,0
|
|
20230615,095200,713353320,6770,6760,6770,6760,79
|
|
20230615,095100,712818630,6750,6750,6750,6750,167
|
|
20230615,095000,711691380,6750,6750,6750,6750,200
|
|
20230615,094900,710341380,6770,6770,6770,6770,3
|
|
20230615,094800,710321070,6750,6750,6750,6750,1304
|
|
20230615,094700,701519070,6740,6740,6740,6740,200
|
|
20230615,094600,700171070,6730,6730,6730,6730,16
|
|
20230615,094500,700063390,6730,6730,6730,6730,4
|
|
20230615,094400,700036470,6740,6740,6740,6740,0
|
|
20230615,094300,700036470,6740,6730,6740,6730,604
|
|
20230615,094200,695968550,6730,6730,6730,6730,1
|
|
20230615,094100,695961820,6750,6750,6750,6750,302
|
|
20230615,094000,693923320,6750,6730,6750,6730,411
|
|
20230615,093900,691151220,6720,6720,6720,6720,0
|
|
20230615,093800,691151220,6720,6720,6720,6720,0
|
|
20230615,093700,691151220,6720,6720,6720,6720,0
|
|
20230615,093600,691151220,6720,6750,6750,6720,718
|
|
20230615,093500,686316840,6740,6720,6740,6720,38
|
|
20230615,093400,686060880,6750,6750,6750,6720,1621
|
|
20230615,093300,675147200,6750,6740,6750,6740,892
|
|
20230615,093200,669129210,6750,6750,6750,6750,68
|
|
20230615,093100,668670210,6770,6750,6770,6750,211
|
|
20230615,093000,667245940,6750,6770,6770,6750,403
|
|
20230615,092900,664525630,6770,6790,6790,6760,537
|
|
20230615,092800,660893040,6790,6790,6790,6790,5
|
|
20230615,092700,660859090,6790,6790,6790,6790,20
|
|
20230615,092600,660723290,6790,6770,6790,6760,82
|
|
20230615,092500,660167790,6780,6780,6780,6780,737
|
|
20230615,092400,655170930,6780,6750,6780,6750,32
|
|
20230615,092300,654954000,6750,6750,6750,6750,87
|
|
20230615,092200,654366750,6750,6800,6800,6750,935
|
|
20230615,092100,648054950,6800,6760,6800,6760,4330
|
|
20230615,092000,618631000,6740,6760,6770,6730,112
|
|
20230615,091900,617876950,6730,6730,6730,6730,988
|
|
20230615,091800,611227710,6730,6770,6780,6730,3488
|
|
20230615,091700,587675480,6780,6790,6800,6780,2268
|
|
20230615,091600,572281230,6790,6810,6810,6790,575
|
|
20230615,091500,568371980,6800,6790,6810,6790,1074
|
|
20230615,091400,561077490,6790,6810,6810,6790,1303
|
|
20230615,091300,552223840,6790,6810,6810,6790,1052
|
|
20230615,091200,545069870,6810,6780,6810,6780,2456
|
|
20230615,091100,528380090,6790,6850,6850,6790,5998
|
|
20230615,091000,487480170,6860,6860,6860,6840,1727
|
|
20230615,090900,475656320,6850,6830,6900,6830,11029
|
|
20230615,090800,399917500,6830,6840,6860,6820,5588
|
|
20230615,090700,361711330,6880,6840,6950,6790,28227
|
|
20230615,090600,167475710,6880,6780,6890,6720,9937
|
|
20230615,090500,99820230,6780,6690,6780,6690,9542
|
|
20230615,090400,35545730,6690,6700,6700,6690,1038
|
|
20230615,090300,28594510,6710,6710,6720,6700,696
|
|
20230615,090200,23920240,6720,6700,6740,6700,1235
|
|
20230615,090100,15618560,6700,6660,6700,6660,1744
|
|
20230615,090000,3951230,6650,6670,6670,6650,593
|