600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185700,10971581300,80600,80600,80600,80600,4861
|
|
20230613,185600,10971581300,80600,80600,80600,80600,0
|
|
20230613,185500,10971581300,80600,80600,80600,80600,0
|
|
20230613,185400,10971581300,80600,80600,80600,80600,0
|
|
20230613,185300,10971581300,80600,80600,80600,80600,0
|
|
20230613,185200,10971581300,80600,80600,80600,80600,0
|
|
20230613,185100,10971581300,80600,80600,80600,80600,0
|
|
20230613,185000,10971581300,80600,80600,80600,80600,0
|
|
20230613,184900,10971581300,80600,80600,80600,80600,0
|
|
20230613,184800,10971581300,80600,80600,80600,80600,0
|
|
20230613,184700,10971581300,80600,80600,80600,80600,0
|
|
20230613,184600,10971581300,80600,80600,80600,80600,0
|
|
20230613,184500,10971581300,80600,80600,80600,80600,0
|
|
20230613,184400,10971581300,80600,80600,80600,80600,0
|
|
20230613,184300,10971581300,80600,80600,80600,80600,0
|
|
20230613,184200,10971581300,80600,80600,80600,80600,0
|
|
20230613,184100,10971581300,80600,80600,80600,80600,0
|
|
20230613,184000,10971581300,80600,80600,80600,80600,0
|
|
20230613,183900,10971581300,80600,80600,80600,80600,0
|
|
20230613,183800,10971581300,80600,80600,80600,80600,0
|
|
20230613,183700,10971581300,80600,80600,80600,80600,0
|
|
20230613,183600,10971581300,80600,80600,80600,80600,0
|
|
20230613,183500,10971581300,80600,80600,80600,80600,0
|
|
20230613,183400,10971581300,80600,80600,80600,80600,0
|
|
20230613,183300,10971581300,80600,80600,80600,80600,0
|
|
20230613,183200,10971581300,80600,80600,80600,80600,0
|
|
20230613,183100,10971581300,80600,80600,80600,80600,0
|
|
20230613,183000,10971581300,80600,80600,80600,80600,0
|
|
20230613,182900,10971581300,80600,80600,80600,80600,0
|
|
20230613,182800,10971581300,80600,80600,80600,80600,0
|
|
20230613,182700,10971581300,80600,80600,80600,80600,4861
|
|
20230613,182600,10971581300,80600,80600,80600,80600,0
|
|
20230613,182500,10971581300,80600,80600,80600,80600,0
|
|
20230613,182400,10971581300,80600,80600,80600,80600,0
|
|
20230613,182300,10971581300,80600,80600,80600,80600,0
|
|
20230613,182200,10971581300,80600,80600,80600,80600,0
|
|
20230613,182100,10971581300,80600,80600,80600,80600,0
|
|
20230613,182000,10971581300,80600,80600,80600,80600,0
|
|
20230613,181900,10971581300,80600,80600,80600,80600,0
|
|
20230613,181800,10971581300,80600,80600,80600,80600,0
|
|
20230613,181700,10971581300,80600,80600,80600,80600,0
|
|
20230613,181600,10971581300,80600,80600,80600,80600,0
|
|
20230613,181500,10971581300,80600,80600,80600,80600,0
|
|
20230613,181400,10971581300,80600,80600,80600,80600,0
|
|
20230613,181300,10971581300,80600,80600,80600,80600,0
|
|
20230613,181200,10971581300,80600,80600,80600,80600,0
|
|
20230613,181100,10971581300,80600,80600,80600,80600,0
|
|
20230613,181000,10971581300,80600,80600,80600,80600,0
|
|
20230613,180900,10971581300,80600,80600,80600,80600,0
|
|
20230613,180800,10971581300,80600,80600,80600,80600,0
|
|
20230613,180700,10971581300,80600,80600,80600,80600,0
|
|
20230613,180600,10971581300,80600,80600,80600,80600,0
|
|
20230613,180500,10971581300,80600,80600,80600,80600,0
|
|
20230613,180400,10971581300,80600,80600,80600,80600,0
|
|
20230613,180300,10971581300,80600,80600,80600,80600,0
|
|
20230613,180200,10971581300,80600,80600,80600,80600,0
|
|
20230613,180100,10971581300,80600,80600,80600,80600,0
|
|
20230613,180000,10971581300,80600,80600,80600,80600,0
|
|
20230613,175900,10971581300,80600,80600,80600,80600,0
|
|
20230613,175800,10971581300,80600,80600,80600,80600,0
|
|
20230613,175700,10971581300,80600,80600,80600,80600,4861
|
|
20230613,175600,10971581300,80600,80600,80600,80600,0
|
|
20230613,175500,10971581300,80600,80600,80600,80600,0
|
|
20230613,175400,10971581300,80600,80600,80600,80600,0
|
|
20230613,175300,10971581300,80600,80600,80600,80600,0
|
|
20230613,175200,10971581300,80600,80600,80600,80600,0
|
|
20230613,175100,10971581300,80600,80600,80600,80600,0
|
|
20230613,175000,10971581300,80600,80600,80600,80600,0
|
|
20230613,174900,10971581300,80600,80600,80600,80600,0
|
|
20230613,174800,10971581300,80600,80600,80600,80600,0
|
|
20230613,174700,10971581300,80600,80600,80600,80600,0
|
|
20230613,174600,10971581300,80600,80600,80600,80600,0
|
|
20230613,174500,10971581300,80600,80600,80600,80600,0
|
|
20230613,174400,10971581300,80600,80600,80600,80600,0
|
|
20230613,174300,10971581300,80600,80600,80600,80600,0
|
|
20230613,174200,10971581300,80600,80600,80600,80600,0
|
|
20230613,174100,10971581300,80600,80600,80600,80600,0
|
|
20230613,174000,10971581300,80600,80600,80600,80600,0
|
|
20230613,173900,10971581300,80600,80600,80600,80600,0
|
|
20230613,173800,10971581300,80600,80600,80600,80600,0
|
|
20230613,173700,10971581300,80600,80600,80600,80600,0
|
|
20230613,173600,10971581300,80600,80600,80600,80600,0
|
|
20230613,173500,10971581300,80600,80600,80600,80600,0
|
|
20230613,173400,10971581300,80600,80600,80600,80600,0
|
|
20230613,173300,10971581300,80600,80600,80600,80600,0
|
|
20230613,173200,10971581300,80600,80600,80600,80600,0
|
|
20230613,173100,10971581300,80600,80600,80600,80600,0
|
|
20230613,173000,10971581300,80600,80600,80600,80600,0
|
|
20230613,172900,10971581300,80600,80600,80600,80600,0
|
|
20230613,172800,10971581300,80600,80600,80600,80600,0
|
|
20230613,172700,10971581300,80600,80600,80600,80600,4861
|
|
20230613,172600,10971581300,80600,80600,80600,80600,0
|
|
20230613,172500,10971581300,80600,80600,80600,80600,0
|
|
20230613,172400,10971581300,80600,80600,80600,80600,0
|
|
20230613,172300,10971581300,80600,80600,80600,80600,0
|
|
20230613,172200,10971581300,80600,80600,80600,80600,0
|
|
20230613,172100,10971581300,80600,80600,80600,80600,0
|
|
20230613,172000,10971581300,80600,80600,80600,80600,0
|
|
20230613,171900,10971581300,80600,80600,80600,80600,0
|
|
20230613,171800,10971581300,80600,80600,80600,80600,0
|
|
20230613,171700,10971581300,80600,80600,80600,80600,0
|
|
20230613,171600,10971581300,80600,80600,80600,80600,0
|
|
20230613,171500,10971581300,80600,80600,80600,80600,0
|
|
20230613,171400,10971581300,80600,80600,80600,80600,0
|
|
20230613,171300,10971581300,80600,80600,80600,80600,0
|
|
20230613,171200,10971581300,80600,80600,80600,80600,0
|
|
20230613,171100,10971581300,80600,80600,80600,80600,0
|
|
20230613,171000,10971581300,80600,80600,80600,80600,0
|
|
20230613,170900,10971581300,80600,80600,80600,80600,0
|
|
20230613,170800,10971581300,80600,80600,80600,80600,0
|
|
20230613,170700,10971581300,80600,80600,80600,80600,0
|
|
20230613,170600,10971581300,80600,80600,80600,80600,0
|
|
20230613,170500,10971581300,80600,80600,80600,80600,0
|
|
20230613,170400,10971581300,80600,80600,80600,80600,0
|
|
20230613,170300,10971581300,80600,80600,80600,80600,0
|
|
20230613,170200,10971581300,80600,80600,80600,80600,0
|
|
20230613,170100,10971581300,80600,80600,80600,80600,0
|
|
20230613,170000,10971581300,80600,80600,80600,80600,0
|
|
20230613,165900,10971581300,80600,80600,80600,80600,0
|
|
20230613,165800,10971581300,80600,80600,80600,80600,0
|
|
20230613,165700,10971581300,80600,80600,80600,80600,4861
|
|
20230613,165600,10971581300,80600,80600,80600,80600,0
|
|
20230613,165500,10971581300,80600,80600,80600,80600,0
|
|
20230613,165400,10971581300,80600,80600,80600,80600,0
|
|
20230613,165300,10971581300,80600,80600,80600,80600,0
|
|
20230613,165200,10971581300,80600,80600,80600,80600,0
|
|
20230613,165100,10971581300,80600,80600,80600,80600,0
|
|
20230613,165000,10971581300,80600,80600,80600,80600,0
|
|
20230613,164900,10971581300,80600,80600,80600,80600,0
|
|
20230613,164800,10971581300,80600,80600,80600,80600,0
|
|
20230613,164700,10971581300,80600,80600,80600,80600,0
|
|
20230613,164600,10971581300,80600,80600,80600,80600,0
|
|
20230613,164500,10971581300,80600,80600,80600,80600,0
|
|
20230613,164400,10971581300,80600,80600,80600,80600,0
|
|
20230613,164300,10971581300,80600,80600,80600,80600,0
|
|
20230613,164200,10971581300,80600,80600,80600,80600,0
|
|
20230613,164100,10971581300,80600,80600,80600,80600,0
|
|
20230613,164000,10971581300,80600,80600,80600,80600,0
|
|
20230613,163900,10971581300,80600,80600,80600,80600,0
|
|
20230613,163800,10971581300,80600,80600,80600,80600,0
|
|
20230613,163700,10971581300,80600,80600,80600,80600,0
|
|
20230613,163600,10971581300,80600,80600,80600,80600,0
|
|
20230613,163500,10971581300,80600,80600,80600,80600,0
|
|
20230613,163400,10971581300,80600,80600,80600,80600,0
|
|
20230613,163300,10971581300,80600,80600,80600,80600,0
|
|
20230613,163200,10971581300,80600,80600,80600,80600,0
|
|
20230613,163100,10971581300,80600,80600,80600,80600,0
|
|
20230613,163000,10971581300,80600,80600,80600,80600,0
|
|
20230613,162900,10971581300,80600,80600,80600,80600,0
|
|
20230613,162800,10971581300,80600,80600,80600,80600,0
|
|
20230613,162700,10971581300,80600,80600,80600,80600,4861
|
|
20230613,162600,10971581300,80600,80600,80600,80600,0
|
|
20230613,162500,10971581300,80600,80600,80600,80600,0
|
|
20230613,162400,10971581300,80600,80600,80600,80600,0
|
|
20230613,162300,10971581300,80600,80600,80600,80600,0
|
|
20230613,162200,10971581300,80600,80600,80600,80600,0
|
|
20230613,162100,10971581300,80600,80600,80600,80600,0
|
|
20230613,162000,10971581300,80600,80600,80600,80600,0
|
|
20230613,161900,10971581300,80600,80600,80600,80600,0
|
|
20230613,161800,10971581300,80600,80600,80600,80600,0
|
|
20230613,161700,10971581300,80600,80600,80600,80600,0
|
|
20230613,161600,10971581300,80600,80600,80600,80600,0
|
|
20230613,161500,10971581300,80600,80600,80600,80600,0
|
|
20230613,161400,10971581300,80600,80600,80600,80600,0
|
|
20230613,161300,10971581300,80600,80600,80600,80600,0
|
|
20230613,161200,10971581300,80600,80600,80600,80600,0
|
|
20230613,161100,10971581300,80600,80600,80600,80600,0
|
|
20230613,161000,10971581300,80600,80600,80600,80600,0
|
|
20230613,160900,10971581300,80600,80600,80600,80600,0
|
|
20230613,160800,10971581300,80600,80600,80600,80600,0
|
|
20230613,160700,10971581300,80600,80600,80600,80600,0
|
|
20230613,160600,10971581300,80600,80600,80600,80600,0
|
|
20230613,160500,10971581300,80600,80600,80600,80600,0
|
|
20230613,160400,10971581300,80600,80600,80600,80600,0
|
|
20230613,160300,10971581300,80600,80600,80600,80600,0
|
|
20230613,160200,10971581300,80600,80600,80600,80600,0
|
|
20230613,160100,10971581300,80600,80600,80600,80600,0
|
|
20230613,160000,10971581300,80600,80600,80600,80600,0
|
|
20230613,155900,10971581300,80600,80600,80600,80600,0
|
|
20230613,155800,10971581300,80600,80600,80600,80600,0
|
|
20230613,155700,10971581300,80600,80600,80600,80600,4861
|
|
20230613,155600,10971581300,80600,80600,80600,80600,0
|
|
20230613,155500,10971581300,80600,80600,80600,80600,0
|
|
20230613,155400,10971581300,80600,80600,80600,80600,0
|
|
20230613,155300,10971581300,80600,80600,80600,80600,0
|
|
20230613,155200,10971581300,80600,80600,80600,80600,0
|
|
20230613,155100,10971581300,80600,80600,80600,80600,0
|
|
20230613,155000,10971581300,80600,80600,80600,80600,0
|
|
20230613,154900,10971581300,80600,80600,80600,80600,0
|
|
20230613,154800,10971581300,80600,80600,80600,80600,0
|
|
20230613,154700,10971581300,80600,80600,80600,80600,0
|
|
20230613,154600,10971581300,80600,80600,80600,80600,0
|
|
20230613,154500,10971581300,80600,80600,80600,80600,0
|
|
20230613,154400,10971581300,80600,80600,80600,80600,0
|
|
20230613,154300,10971581300,80600,80600,80600,80600,0
|
|
20230613,154200,10971581300,80600,80600,80600,80600,0
|
|
20230613,154100,10971581300,80600,80600,80600,80600,0
|
|
20230613,154000,10971581300,80600,80600,80600,80600,0
|
|
20230613,153900,10971581300,80600,80600,80600,80600,0
|
|
20230613,153800,10971581300,80600,80600,80600,80600,0
|
|
20230613,153700,10971581300,80600,80600,80600,80600,0
|
|
20230613,153600,10971581300,80600,80600,80600,80600,0
|
|
20230613,153500,10971581300,80600,80600,80600,80600,0
|
|
20230613,153400,10971581300,80600,80600,80600,80600,0
|
|
20230613,153300,10971581300,80600,80600,80600,80600,0
|
|
20230613,153200,10971581300,80600,80600,80600,80600,0
|
|
20230613,153100,10971581300,80600,80600,80600,80600,0
|
|
20230613,153000,10971581300,80600,80600,80600,80600,4861
|
|
20230613,152900,10579784700,80700,80700,80700,80700,0
|
|
20230613,152800,10579784700,80700,80700,80700,80700,0
|
|
20230613,152700,10579784700,80700,80700,80700,80700,0
|
|
20230613,152600,10579784700,80700,80700,80700,80700,0
|
|
20230613,152500,10579784700,80700,80700,80700,80700,0
|
|
20230613,152400,10579784700,80700,80700,80700,80700,0
|
|
20230613,152300,10579784700,80700,80700,80700,80700,0
|
|
20230613,152200,10579784700,80700,80700,80700,80700,0
|
|
20230613,152100,10579784700,80700,80700,80700,80700,0
|
|
20230613,152000,10579784700,80700,80700,80700,80700,0
|
|
20230613,151900,10579784700,80700,80600,80700,80600,930
|
|
20230613,151800,10504811200,80700,80800,80800,80600,2093
|
|
20230613,151700,10335899300,80700,80700,80800,80700,556
|
|
20230613,151600,10291006700,80800,80700,80800,80700,478
|
|
20230613,151500,10252412700,80800,80700,80800,80700,218
|
|
20230613,151400,10234817900,80800,80800,80800,80700,81
|
|
20230613,151300,10228274300,80800,80800,80800,80700,178
|
|
20230613,151200,10213896800,80800,80800,80800,80700,59
|
|
20230613,151100,10209129700,80700,80800,80800,80700,153
|
|
20230613,151000,10196767800,80700,80700,80700,80700,264
|
|
20230613,150900,10175463000,80700,80700,80800,80700,840
|
|
20230613,150800,10107592200,80700,80700,80800,80700,131
|
|
20230613,150700,10097015200,80800,80800,80800,80700,9
|
|
20230613,150600,10096288600,80700,80800,80800,80700,160
|
|
20230613,150500,10083375900,80800,80800,80800,80800,424
|
|
20230613,150400,10049116700,80900,80900,80900,80800,27
|
|
20230613,150300,10046933300,80800,80800,80800,80800,268
|
|
20230613,150200,10025278900,80800,80900,80900,80800,30
|
|
20230613,150100,10022854700,80800,80900,80900,80800,74
|
|
20230613,150000,10016874700,80800,80800,80800,80800,102
|
|
20230613,145900,10008633100,80800,80900,80900,80800,28
|
|
20230613,145800,10006370000,80900,80800,80900,80800,1731
|
|
20230613,145700,9866361300,80800,80900,80900,80800,303
|
|
20230613,145600,9841878800,80800,80800,80800,80800,237
|
|
20230613,145500,9822729200,80800,80800,80800,80800,303
|
|
20230613,145400,9798246800,80800,80900,80900,80800,245
|
|
20230613,145300,9778450000,80800,80800,80800,80800,69
|
|
20230613,145200,9772874800,80800,80900,80900,80800,448
|
|
20230613,145100,9736676200,80800,80800,80800,80800,157
|
|
20230613,145000,9723990600,80800,80800,80800,80800,203
|
|
20230613,144900,9707588200,80800,80800,80900,80800,91
|
|
20230613,144800,9700235200,80900,80800,80900,80800,222
|
|
20230613,144700,9682297500,80900,80900,80900,80900,89
|
|
20230613,144600,9675097400,80900,80800,80900,80800,816
|
|
20230613,144500,9609091100,80800,80900,80900,80800,49
|
|
20230613,144400,9605128800,80800,80900,80900,80800,13
|
|
20230613,144300,9604077400,80900,80800,80900,80800,145
|
|
20230613,144200,9592360900,80800,80900,80900,80800,26
|
|
20230613,144100,9590259500,80800,80900,80900,80800,93
|
|
20230613,144000,9582744800,80900,80900,80900,80900,7
|
|
20230613,143900,9582178500,80800,80800,80900,80800,51
|
|
20230613,143800,9578057300,80800,80900,80900,80800,18
|
|
20230613,143700,9576602500,80900,80900,80900,80800,48
|
|
20230613,143600,9572723500,80800,80800,80900,80800,71
|
|
20230613,143500,9566981700,80800,80800,80800,80800,22
|
|
20230613,143400,9565204100,80800,80800,80900,80800,224
|
|
20230613,143300,9547103500,80800,80800,80800,80800,62
|
|
20230613,143200,9542093900,80800,80800,80900,80800,29
|
|
20230613,143100,9539750500,80800,80800,80800,80800,313
|
|
20230613,143000,9514460100,80800,80800,80800,80800,14
|
|
20230613,142900,9513328900,80800,80800,80900,80800,51
|
|
20230613,142800,9509208000,80800,80800,80900,80800,575
|
|
20230613,142700,9462744900,80800,80800,80900,80800,32
|
|
20230613,142600,9460159100,80800,80800,80800,80800,139
|
|
20230613,142500,9448927900,80800,80800,80900,80800,186
|
|
20230613,142400,9433898500,80900,80800,80900,80800,118
|
|
20230613,142300,9424355800,80800,80800,80800,80800,17
|
|
20230613,142200,9422982200,80900,80900,80900,80900,21
|
|
20230613,142100,9421283300,80800,80900,80900,80800,35
|
|
20230613,142000,9418454800,80800,80800,80800,80800,195
|
|
20230613,141900,9402698800,80800,80800,80900,80800,108
|
|
20230613,141800,9393972300,80900,80800,80900,80800,36
|
|
20230613,141700,9391061400,80800,80800,80900,80800,32
|
|
20230613,141600,9388474600,80800,80900,80900,80800,47
|
|
20230613,141500,9384675000,80900,80800,80900,80800,41
|
|
20230613,141400,9381360000,80800,80700,80800,80700,1009
|
|
20230613,141300,9299834600,80700,80800,80800,80700,31
|
|
20230613,141200,9297331700,80800,80700,80800,80700,257
|
|
20230613,141100,9276591200,80800,80700,80800,80700,110
|
|
20230613,141000,9267713800,80700,80700,80700,80700,11
|
|
20230613,140900,9266826100,80700,80700,80800,80700,87
|
|
20230613,140800,9259799900,80700,80700,80700,80600,1599
|
|
20230613,140700,9130776100,80700,80700,80800,80700,101
|
|
20230613,140600,9122625300,80700,80700,80700,80700,271
|
|
20230613,140500,9100755600,80700,80700,80800,80700,460
|
|
20230613,140400,9063629900,80800,80700,80800,80700,138
|
|
20230613,140300,9052483100,80700,80800,80800,80700,32
|
|
20230613,140200,9049899700,80700,80700,80800,80700,98
|
|
20230613,140100,9041984600,80700,80800,80800,80700,76
|
|
20230613,140000,9035850600,80700,80800,80800,80700,42
|
|
20230613,135900,9032460000,80800,80700,80800,80700,1279
|
|
20230613,135800,8929219500,80700,80800,80800,80700,24
|
|
20230613,135700,8927282600,80800,80800,80800,80700,1276
|
|
20230613,135600,8824289700,80800,80800,80800,80800,742
|
|
20230613,135500,8764336100,80800,80800,80900,80800,704
|
|
20230613,135400,8707448900,80800,80800,80900,80800,85
|
|
20230613,135300,8700579400,80800,80900,80900,80800,37
|
|
20230613,135200,8697587900,80900,80900,80900,80800,21
|
|
20230613,135100,8695890700,80900,80800,80900,80800,366
|
|
20230613,135000,8666312300,80800,80800,80900,80800,346
|
|
20230613,134900,8638335500,80900,80900,80900,80800,91
|
|
20230613,134800,8630975600,80800,80800,80900,80800,156
|
|
20230613,134700,8618370100,80800,80800,80900,80800,50
|
|
20230613,134600,8614330000,80800,80900,80900,80800,59
|
|
20230613,134500,8609560900,80800,80900,80900,80800,41
|
|
20230613,134400,8606247700,80900,80900,80900,80800,49
|
|
20230613,134300,8602287000,80800,80800,80900,80800,69
|
|
20230613,134200,8596708800,80900,80900,80900,80900,26
|
|
20230613,134100,8594605400,80800,80800,80800,80800,27
|
|
20230613,134000,8592423800,80800,80900,80900,80800,575
|
|
20230613,133900,8545959500,80900,80800,80900,80800,108
|
|
20230613,133800,8537232600,80900,80900,80900,80900,1105
|
|
20230613,133700,8447838100,80800,80800,80900,80800,130
|
|
20230613,133600,8437334000,80800,80900,80900,80800,125
|
|
20230613,133500,8427228300,80900,80900,80900,80800,140
|
|
20230613,133400,8415914000,80800,80900,80900,80800,11
|
|
20230613,133300,8415025000,80800,80900,80900,80800,71
|
|
20230613,133200,8409284400,80900,80900,80900,80800,209
|
|
20230613,133100,8392388100,80800,80800,80900,80800,23
|
|
20230613,133000,8390529200,80900,80800,80900,80800,324
|
|
20230613,132900,8364343400,80800,80900,80900,80800,177
|
|
20230613,132800,8350029100,80900,80900,81000,80900,2701
|
|
20230613,132700,8131518100,80900,81000,81000,80900,144
|
|
20230613,132600,8119867300,80900,81000,81000,80900,22
|
|
20230613,132500,8118087400,81000,81000,81000,80900,78
|
|
20230613,132400,8111771100,80900,81000,81000,80900,195
|
|
20230613,132300,8095983900,81000,80900,81000,80900,80
|
|
20230613,132200,8089505700,80900,81000,81000,80900,67
|
|
20230613,132100,8084085200,80900,81000,81000,80900,55
|
|
20230613,132000,8079635100,81000,81100,81100,81000,1072
|
|
20230613,131900,7992803000,81100,81100,81100,81000,57
|
|
20230613,131800,7988185800,81000,81100,81200,81000,594
|
|
20230613,131700,7940018900,81100,81200,81200,81100,23
|
|
20230613,131600,7938153100,81200,81100,81200,81100,88
|
|
20230613,131500,7931010800,81100,81200,81200,81100,90
|
|
20230613,131400,7923710800,81100,81200,81200,81100,32
|
|
20230613,131300,7921114100,81100,81200,81200,81100,145
|
|
20230613,131200,7909341900,81200,81200,81200,81100,43
|
|
20230613,131100,7905853400,81100,81200,81200,81100,25
|
|
20230613,131000,7903825600,81100,81200,81200,81100,27
|
|
20230613,130900,7901634900,81200,81100,81200,81100,51
|
|
20230613,130800,7897498200,81100,81100,81200,81100,25
|
|
20230613,130700,7895470600,81100,81200,81200,81100,12
|
|
20230613,130600,7894497200,81100,81200,81200,81100,53
|
|
20230613,130500,7890195400,81200,81100,81200,81100,86
|
|
20230613,130400,7883220200,81200,81200,81200,81100,65
|
|
20230613,130300,7877947500,81200,81200,81200,81200,15
|
|
20230613,130200,7876729500,81100,81100,81200,81100,66
|
|
20230613,130100,7871373400,81100,81200,81200,81100,22
|
|
20230613,130000,7869589000,81100,81200,81200,81100,34
|
|
20230613,125900,7866830200,81300,81200,81300,81200,38
|
|
20230613,125800,7863744500,81200,81200,81200,81200,333
|
|
20230613,125700,7836704900,81100,81100,81200,81100,40
|
|
20230613,125600,7833460600,81100,81100,81100,81100,69
|
|
20230613,125500,7827864700,81100,81100,81100,81100,52
|
|
20230613,125400,7823647500,81100,81100,81100,81100,135
|
|
20230613,125300,7812699000,81000,81000,81000,81000,19
|
|
20230613,125200,7811160000,81000,80900,81100,80900,419
|
|
20230613,125100,7777202700,81000,81000,81000,80900,46
|
|
20230613,125000,7773478000,81000,81100,81100,81000,30
|
|
20230613,124900,7771047000,81100,81000,81100,81000,710
|
|
20230613,124800,7713525200,80900,80900,80900,80900,35
|
|
20230613,124700,7710693700,81000,81000,81000,80900,65
|
|
20230613,124600,7705430800,80900,80900,80900,80900,19
|
|
20230613,124500,7703893700,81000,81000,81000,80900,36
|
|
20230613,124400,7700979900,81000,80900,81000,80900,39
|
|
20230613,124300,7697824400,80800,80900,81000,80800,321
|
|
20230613,124200,7671859600,80800,80800,80900,80800,23
|
|
20230613,124100,7670001100,80900,80900,80900,80800,35
|
|
20230613,124000,7667172600,80900,80800,80900,80800,97
|
|
20230613,123900,7659328300,80900,80900,80900,80800,30
|
|
20230613,123800,7656902900,80800,80800,80900,80800,70
|
|
20230613,123700,7651246700,80800,80900,80900,80800,55
|
|
20230613,123600,7646800200,80900,80800,80900,80800,1578
|
|
20230613,123500,7519293700,80800,80900,80900,80800,9
|
|
20230613,123400,7518566300,80800,80800,80800,80800,451
|
|
20230613,123300,7482125500,80900,80800,80900,80800,66
|
|
20230613,123200,7476790600,80900,80800,80900,80800,69
|
|
20230613,123100,7471212300,80800,80800,80900,80800,195
|
|
20230613,123000,7455456200,80800,80900,80900,80800,103
|
|
20230613,122900,7447133400,80900,80800,80900,80800,29
|
|
20230613,122800,7444790100,80800,80800,80900,80800,264
|
|
20230613,122700,7423448900,80900,80800,80900,80800,76
|
|
20230613,122600,7417307800,80800,80800,80900,80800,326
|
|
20230613,122500,7390964500,80900,81000,81000,80900,43
|
|
20230613,122400,7387485600,80900,80800,80900,80800,121
|
|
20230613,122300,7377701000,80800,80800,80800,80800,60
|
|
20230613,122200,7372853000,80800,80900,80900,80800,733
|
|
20230613,122100,7313617100,80800,80800,80800,80800,62
|
|
20230613,122000,7308607500,80800,81000,81000,80800,28
|
|
20230613,121900,7306343600,80900,80900,80900,80900,71
|
|
20230613,121800,7300599700,80900,80900,80900,80800,170
|
|
20230613,121700,7286848900,80900,80800,80900,80800,55
|
|
20230613,121600,7282404600,80800,80800,80800,80800,69
|
|
20230613,121500,7276829400,80800,80900,80900,80800,18
|
|
20230613,121400,7275373600,80900,80900,80900,80900,334
|
|
20230613,121300,7248353000,80900,81100,81100,80900,163
|
|
20230613,121200,7235153800,81100,81000,81100,81000,118
|
|
20230613,121100,7225593000,81000,81000,81000,81000,1
|
|
20230613,121000,7225512000,81000,81100,81100,81000,108
|
|
20230613,120900,7216760800,81100,81000,81100,81000,355
|
|
20230613,120800,7188004500,80900,80900,80900,80900,18
|
|
20230613,120700,7186548300,81000,80900,81000,80800,180
|
|
20230613,120600,7171976100,80900,80900,80900,80800,309
|
|
20230613,120500,7146981700,80900,80900,80900,80800,19
|
|
20230613,120400,7145446300,80800,80800,80800,80800,26
|
|
20230613,120300,7143345500,80800,80900,80900,80800,90
|
|
20230613,120200,7136071500,80900,80800,80900,80800,134
|
|
20230613,120100,7125240800,80900,80800,80900,80800,29
|
|
20230613,120000,7122897400,80900,80900,80900,80800,952
|
|
20230613,115900,7045974000,80800,80800,80900,80800,296
|
|
20230613,115800,7022056000,80800,80900,80900,80700,491
|
|
20230613,115700,6982374500,80900,80900,80900,80800,635
|
|
20230613,115600,6931064700,80900,80900,80900,80800,132
|
|
20230613,115500,6920388200,80800,80700,80800,80700,96
|
|
20230613,115400,6912631700,80800,80700,80800,80700,385
|
|
20230613,115300,6881553500,80700,80600,80700,80600,369
|
|
20230613,115200,6851778400,80700,80700,80700,80600,100
|
|
20230613,115100,6843708700,80700,80700,80700,80600,190
|
|
20230613,115000,6828388900,80600,80700,80700,80600,227
|
|
20230613,114900,6810086400,80600,80600,80700,80600,118
|
|
20230613,114800,6800574000,80700,80700,80700,80600,273
|
|
20230613,114700,6778544700,80700,80500,80700,80500,324
|
|
20230613,114600,6752430000,80600,80700,80700,80500,1507
|
|
20230613,114500,6630978900,80700,80600,80700,80600,84
|
|
20230613,114400,6624202100,80600,80600,80700,80600,187
|
|
20230613,114300,6609129500,80700,80700,80700,80600,175
|
|
20230613,114200,6595016700,80700,80600,80700,80600,163
|
|
20230613,114100,6581878400,80600,80700,80800,80600,2770
|
|
20230613,114000,6358433200,80800,80800,80900,80700,3197
|
|
20230613,113900,6100115700,80800,80800,80900,80800,500
|
|
20230613,113800,6059686000,80800,81000,81000,80800,2110
|
|
20230613,113700,5889087200,81000,80900,81000,80900,176
|
|
20230613,113600,5874836500,80900,81000,81000,80900,36
|
|
20230613,113500,5871923000,80900,81000,81000,80900,102
|
|
20230613,113400,5863665400,81000,80900,81000,80900,133
|
|
20230613,113300,5852903900,80900,81000,81000,80900,48
|
|
20230613,113200,5849019800,81000,80900,81000,80800,104
|
|
20230613,113100,5840608600,80800,80800,80900,80800,46
|
|
20230613,113000,5836890000,80800,80900,80900,80800,52
|
|
20230613,112900,5832687600,80900,80900,80900,80800,264
|
|
20230613,112800,5811334800,80800,80900,80900,80800,61
|
|
20230613,112700,5806400200,81000,80900,81000,80900,38
|
|
20230613,112600,5803324100,81000,80900,81000,80900,261
|
|
20230613,112500,5782209100,81000,80800,81000,80800,1041
|
|
20230613,112400,5697994000,80900,80800,80900,80800,57
|
|
20230613,112300,5693386600,80800,80900,80900,80800,111
|
|
20230613,112200,5684410500,80900,80900,81000,80900,150
|
|
20230613,112100,5672275400,80900,80900,81000,80900,768
|
|
20230613,112000,5610111000,80900,80800,80900,80800,152
|
|
20230613,111900,5597821000,80800,80900,80900,80800,616
|
|
20230613,111800,5548020000,80900,80900,81000,80800,1745
|
|
20230613,111700,5406923000,80900,80900,81000,80900,629
|
|
20230613,111600,5356030800,80900,81000,81000,80900,509
|
|
20230613,111500,5314840300,80900,81000,81100,80900,650
|
|
20230613,111400,5262197600,81000,81000,81000,81000,179
|
|
20230613,111300,5247698600,81000,81000,81100,81000,768
|
|
20230613,111200,5185469100,81000,81200,81200,81000,4960
|
|
20230613,111100,4783308700,81200,81200,81300,81200,47
|
|
20230613,111000,4779492100,81300,81300,81400,81300,126
|
|
20230613,110900,4769246700,81300,81300,81400,81300,1179
|
|
20230613,110800,4673393700,81300,81300,81400,81300,390
|
|
20230613,110700,4641665900,81300,81400,81400,81300,674
|
|
20230613,110600,4586804300,81400,81400,81400,81300,57
|
|
20230613,110500,4582167600,81400,81200,81400,81200,608
|
|
20230613,110400,4532711300,81200,81200,81300,81200,503
|
|
20230613,110300,4491830500,81200,81300,81400,81200,1749
|
|
20230613,110200,4349637100,81400,81400,81400,81300,21
|
|
20230613,110100,4347929500,81400,81300,81400,81300,92
|
|
20230613,110000,4340444200,81400,81400,81400,81300,113
|
|
20230613,105900,4331246100,81400,81500,81500,81300,335
|
|
20230613,105800,4303969600,81400,81400,81500,81400,441
|
|
20230613,105700,4268060300,81400,81400,81400,81300,144
|
|
20230613,105600,4256343800,81400,81400,81400,81300,151
|
|
20230613,105500,4244057400,81400,81400,81400,81300,305
|
|
20230613,105400,4219232500,81400,81400,81500,81400,466
|
|
20230613,105300,4181299600,81400,81500,81600,81400,1227
|
|
20230613,105200,4081379400,81600,81500,81600,81500,147
|
|
20230613,105100,4069387200,81600,81500,81600,81500,192
|
|
20230613,105000,4053737800,81500,81500,81600,81500,461
|
|
20230613,104900,4016133000,81500,81500,81500,81500,149
|
|
20230613,104800,4003989500,81500,81600,81600,81500,239
|
|
20230613,104700,3984504700,81600,81500,81600,81500,263
|
|
20230613,104600,3963068900,81500,81400,81500,81400,1152
|
|
20230613,104500,3869269100,81500,81500,81600,81500,1092
|
|
20230613,104400,3780252300,81500,81600,81600,81500,255
|
|
20230613,104300,3759446100,81600,81600,81600,81500,126
|
|
20230613,104200,3749167500,81600,81600,81600,81500,176
|
|
20230613,104100,3734821400,81500,81500,81600,81500,35
|
|
20230613,104000,3731967500,81500,81500,81600,81500,587
|
|
20230613,103900,3684117200,81500,81400,81500,81400,111
|
|
20230613,103800,3675080800,81400,81400,81400,81400,169
|
|
20230613,103700,3661324200,81400,81500,81500,81400,1261
|
|
20230613,103600,3558675000,81500,81600,81600,81400,1218
|
|
20230613,103500,3459410200,81600,81600,81700,81500,541
|
|
20230613,103400,3415267100,81700,81600,81700,81600,192
|
|
20230613,103300,3399599200,81600,81700,81800,81600,194
|
|
20230613,103200,3383765100,81800,81600,81800,81600,231
|
|
20230613,103100,3364891400,81700,81600,81700,81600,532
|
|
20230613,103000,3321476500,81700,81600,81700,81600,400
|
|
20230613,102900,3288800700,81700,81600,81700,81600,88
|
|
20230613,102800,3281616800,81600,81900,81900,81600,3205
|
|
20230613,102700,3019879700,81900,81900,82000,81900,254
|
|
20230613,102600,2999077000,81900,81900,82000,81900,347
|
|
20230613,102500,2970657200,82000,82000,82100,82000,458
|
|
20230613,102400,2933101100,82000,82000,82000,81900,355
|
|
20230613,102300,2903991400,82000,81900,82000,81900,97
|
|
20230613,102200,2896044200,82000,81800,82000,81800,497
|
|
20230613,102100,2855357900,81800,81900,82000,81800,535
|
|
20230613,102000,2811561800,82000,81900,82000,81900,347
|
|
20230613,101900,2783142400,81900,82000,82000,81900,1521
|
|
20230613,101800,2658572400,82000,82100,82100,82000,145
|
|
20230613,101700,2646682300,82000,82000,82000,82000,179
|
|
20230613,101600,2632004300,82000,82200,82200,82000,1122
|
|
20230613,101500,2539963400,82200,82300,82300,82200,101
|
|
20230613,101400,2531651300,82300,82200,82300,82200,183
|
|
20230613,101300,2516598300,82100,82100,82300,82100,264
|
|
20230613,101200,2494923500,82200,82100,82400,82100,648
|
|
20230613,101100,2441704800,82000,82000,82100,82000,12
|
|
20230613,101000,2440720700,82100,82000,82100,82000,4
|
|
20230613,100900,2440392500,82100,82000,82100,82000,20
|
|
20230613,100800,2438752400,82000,82100,82100,82000,955
|
|
20230613,100700,2360402600,82200,82200,82200,82100,98
|
|
20230613,100600,2352351100,82200,82200,82200,82200,203
|
|
20230613,100500,2335664500,82200,82300,82400,82200,1918
|
|
20230613,100400,2177943400,82300,82400,82500,82300,324
|
|
20230613,100300,2151252300,82400,82600,82600,82400,304
|
|
20230613,100200,2126192100,82500,82500,82600,82500,194
|
|
20230613,100100,2110187000,82600,82500,82600,82400,45
|
|
20230613,100000,2106474400,82600,82500,82600,82400,119
|
|
20230613,095900,2096658300,82400,82400,82500,82400,157
|
|
20230613,095800,2083719600,82400,82400,82500,82400,184
|
|
20230613,095700,2068553600,82500,82500,82600,82500,335
|
|
20230613,095600,2040915800,82500,82500,82500,82500,6
|
|
20230613,095500,2040420800,82500,82500,82500,82500,3
|
|
20230613,095400,2040173300,82500,82600,82600,82500,239
|
|
20230613,095300,2020455200,82500,82500,82600,82500,88
|
|
20230613,095200,2013194900,82600,82500,82600,82500,149
|
|
20230613,095100,2000896300,82600,82600,82600,82600,22
|
|
20230613,095000,1999079100,82600,82600,82600,82600,154
|
|
20230613,094900,1986358700,82700,82700,82700,82600,339
|
|
20230613,094800,1958323900,82700,82800,82800,82700,59
|
|
20230613,094700,1953442400,82700,82700,82800,82700,95
|
|
20230613,094600,1945585700,82700,82800,82800,82700,42
|
|
20230613,094500,1942110100,82800,82800,82800,82700,122
|
|
20230613,094400,1932018600,82800,82800,82800,82800,83
|
|
20230613,094300,1925146200,82800,82700,82800,82700,461
|
|
20230613,094200,1887019500,82700,82700,82800,82700,219
|
|
20230613,094100,1868908000,82700,82700,82800,82700,142
|
|
20230613,094000,1857163400,82700,82700,82700,82700,303
|
|
20230613,093900,1832105300,82600,82700,82800,82600,191
|
|
20230613,093800,1816310700,82700,82700,82800,82700,168
|
|
20230613,093700,1802416900,82600,82700,82800,82600,43
|
|
20230613,093600,1798860800,82700,82600,82700,82600,328
|
|
20230613,093500,1771747300,82600,82600,82600,82600,31
|
|
20230613,093400,1769186700,82600,82800,82800,82500,204
|
|
20230613,093300,1752324200,82800,82700,82800,82700,415
|
|
20230613,093200,1718003100,82800,82700,82800,82500,510
|
|
20230613,093100,1675828700,82700,82600,82700,82500,754
|
|
20230613,093000,1613549200,82600,82600,82700,82500,219
|
|
20230613,092900,1595471100,82700,82700,82700,82600,170
|
|
20230613,092800,1581417200,82700,82800,82800,82700,854
|
|
20230613,092700,1510762800,82800,82700,82800,82700,39
|
|
20230613,092600,1507534800,82800,82800,82900,82700,99
|
|
20230613,092500,1499339400,82800,82800,82800,82700,467
|
|
20230613,092400,1460672300,82800,82800,82900,82700,340
|
|
20230613,092300,1432520300,82800,82800,82800,82700,159
|
|
20230613,092200,1419355300,82800,82900,82900,82800,415
|
|
20230613,092100,1384956900,82900,82600,83000,82600,2131
|
|
20230613,092000,1208317300,82600,82700,82900,82600,537
|
|
20230613,091900,1163878300,82600,82800,82800,82600,517
|
|
20230613,091800,1121093600,82800,82800,82900,82800,382
|
|
20230613,091700,1089462200,82800,82700,82800,82600,1905
|
|
20230613,091600,931789500,82600,82600,82700,82500,1003
|
|
20230613,091500,848863200,82600,82700,82700,82500,247
|
|
20230613,091400,828460900,82700,82500,82700,82500,490
|
|
20230613,091300,787972400,82500,82500,82600,82300,427
|
|
20230613,091200,752748300,82300,82500,82500,82200,23
|
|
20230613,091100,750852800,82200,82200,82400,82200,987
|
|
20230613,091000,669604700,82200,82300,82400,82200,312
|
|
20230613,090900,643928400,82200,82000,82200,82000,353
|
|
20230613,090800,614935000,82100,81900,82100,81900,869
|
|
20230613,090700,543698000,82000,81900,82000,81900,276
|
|
20230613,090600,521082600,82000,82300,82300,81900,2606
|
|
20230613,090500,307027600,82300,82400,82400,82200,314
|
|
20230613,090400,281178600,82400,82400,82600,82400,202
|
|
20230613,090300,264516100,82500,82700,82700,82400,415
|
|
20230613,090200,230261300,82700,82300,82800,82200,776
|
|
20230613,090100,166097500,82200,82200,82300,82100,1012
|
|
20230613,090000,82923600,82200,81900,82200,81900,1012
|