667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200400,389087230,6710,6710,6710,6710,1009
|
|
20230616,200300,389087230,6710,6710,6710,6710,0
|
|
20230616,200200,389087230,6710,6710,6710,6710,0
|
|
20230616,200100,389087230,6710,6710,6710,6710,0
|
|
20230616,200000,389087230,6710,6710,6710,6710,0
|
|
20230616,195900,389087230,6710,6710,6710,6710,0
|
|
20230616,195800,389087230,6710,6710,6710,6710,0
|
|
20230616,195700,389087230,6710,6710,6710,6710,0
|
|
20230616,195600,389087230,6710,6710,6710,6710,0
|
|
20230616,195500,389087230,6710,6710,6710,6710,0
|
|
20230616,195400,389087230,6710,6710,6710,6710,0
|
|
20230616,195300,389087230,6710,6710,6710,6710,0
|
|
20230616,195200,389087230,6710,6710,6710,6710,0
|
|
20230616,195100,389087230,6710,6710,6710,6710,0
|
|
20230616,195000,389087230,6710,6710,6710,6710,0
|
|
20230616,194900,389087230,6710,6710,6710,6710,0
|
|
20230616,194800,389087230,6710,6710,6710,6710,0
|
|
20230616,194700,389087230,6710,6710,6710,6710,0
|
|
20230616,194600,389087230,6710,6710,6710,6710,0
|
|
20230616,194500,389087230,6710,6710,6710,6710,0
|
|
20230616,194400,389087230,6710,6710,6710,6710,0
|
|
20230616,194300,389087230,6710,6710,6710,6710,0
|
|
20230616,194200,389087230,6710,6710,6710,6710,0
|
|
20230616,194100,389087230,6710,6710,6710,6710,0
|
|
20230616,194000,389087230,6710,6710,6710,6710,0
|
|
20230616,193900,389087230,6710,6710,6710,6710,0
|
|
20230616,193800,389087230,6710,6710,6710,6710,0
|
|
20230616,193700,389087230,6710,6710,6710,6710,0
|
|
20230616,193600,389087230,6710,6710,6710,6710,0
|
|
20230616,193500,389087230,6710,6710,6710,6710,0
|
|
20230616,193400,389087230,6710,6710,6710,6710,1009
|
|
20230616,193300,389087230,6710,6710,6710,6710,0
|
|
20230616,193200,389087230,6710,6710,6710,6710,0
|
|
20230616,193100,389087230,6710,6710,6710,6710,0
|
|
20230616,193000,389087230,6710,6710,6710,6710,0
|
|
20230616,192900,389087230,6710,6710,6710,6710,0
|
|
20230616,192800,389087230,6710,6710,6710,6710,0
|
|
20230616,192700,389087230,6710,6710,6710,6710,0
|
|
20230616,192600,389087230,6710,6710,6710,6710,0
|
|
20230616,192500,389087230,6710,6710,6710,6710,0
|
|
20230616,192400,389087230,6710,6710,6710,6710,0
|
|
20230616,192300,389087230,6710,6710,6710,6710,0
|
|
20230616,192200,389087230,6710,6710,6710,6710,0
|
|
20230616,192100,389087230,6710,6710,6710,6710,0
|
|
20230616,192000,389087230,6710,6710,6710,6710,0
|
|
20230616,191900,389087230,6710,6710,6710,6710,0
|
|
20230616,191800,389087230,6710,6710,6710,6710,0
|
|
20230616,191700,389087230,6710,6710,6710,6710,0
|
|
20230616,191600,389087230,6710,6710,6710,6710,0
|
|
20230616,191500,389087230,6710,6710,6710,6710,0
|
|
20230616,191400,389087230,6710,6710,6710,6710,0
|
|
20230616,191300,389087230,6710,6710,6710,6710,0
|
|
20230616,191200,389087230,6710,6710,6710,6710,0
|
|
20230616,191100,389087230,6710,6710,6710,6710,0
|
|
20230616,191000,389087230,6710,6710,6710,6710,0
|
|
20230616,190900,389087230,6710,6710,6710,6710,0
|
|
20230616,190800,389087230,6710,6710,6710,6710,0
|
|
20230616,190700,389087230,6710,6710,6710,6710,0
|
|
20230616,190600,389087230,6710,6710,6710,6710,0
|
|
20230616,190500,389087230,6710,6710,6710,6710,0
|
|
20230616,190400,389087230,6710,6710,6710,6710,1009
|
|
20230616,190300,389087230,6710,6710,6710,6710,0
|
|
20230616,190200,389087230,6710,6710,6710,6710,0
|
|
20230616,190100,389087230,6710,6710,6710,6710,0
|
|
20230616,190000,389087230,6710,6710,6710,6710,0
|
|
20230616,185900,389087230,6710,6710,6710,6710,0
|
|
20230616,185800,389087230,6710,6710,6710,6710,0
|
|
20230616,185700,389087230,6710,6710,6710,6710,0
|
|
20230616,185600,389087230,6710,6710,6710,6710,0
|
|
20230616,185500,389087230,6710,6710,6710,6710,0
|
|
20230616,185400,389087230,6710,6710,6710,6710,0
|
|
20230616,185300,389087230,6710,6710,6710,6710,0
|
|
20230616,185200,389087230,6710,6710,6710,6710,0
|
|
20230616,185100,389087230,6710,6710,6710,6710,0
|
|
20230616,185000,389087230,6710,6710,6710,6710,0
|
|
20230616,184900,389087230,6710,6710,6710,6710,0
|
|
20230616,184800,389087230,6710,6710,6710,6710,0
|
|
20230616,184700,389087230,6710,6710,6710,6710,0
|
|
20230616,184600,389087230,6710,6710,6710,6710,0
|
|
20230616,184500,389087230,6710,6710,6710,6710,0
|
|
20230616,184400,389087230,6710,6710,6710,6710,0
|
|
20230616,184300,389087230,6710,6710,6710,6710,0
|
|
20230616,184200,389087230,6710,6710,6710,6710,0
|
|
20230616,184100,389087230,6710,6710,6710,6710,0
|
|
20230616,184000,389087230,6710,6710,6710,6710,0
|
|
20230616,183900,389087230,6710,6710,6710,6710,0
|
|
20230616,183800,389087230,6710,6710,6710,6710,0
|
|
20230616,183700,389087230,6710,6710,6710,6710,0
|
|
20230616,183600,389087230,6710,6710,6710,6710,0
|
|
20230616,183500,389087230,6710,6710,6710,6710,0
|
|
20230616,183400,389087230,6710,6710,6710,6710,1009
|
|
20230616,183300,389087230,6710,6710,6710,6710,0
|
|
20230616,183200,389087230,6710,6710,6710,6710,0
|
|
20230616,183100,389087230,6710,6710,6710,6710,0
|
|
20230616,183000,389087230,6710,6710,6710,6710,0
|
|
20230616,182900,389087230,6710,6710,6710,6710,0
|
|
20230616,182800,389087230,6710,6710,6710,6710,0
|
|
20230616,182700,389087230,6710,6710,6710,6710,0
|
|
20230616,182600,389087230,6710,6710,6710,6710,0
|
|
20230616,182500,389087230,6710,6710,6710,6710,0
|
|
20230616,182400,389087230,6710,6710,6710,6710,0
|
|
20230616,182300,389087230,6710,6710,6710,6710,0
|
|
20230616,182200,389087230,6710,6710,6710,6710,0
|
|
20230616,182100,389087230,6710,6710,6710,6710,0
|
|
20230616,182000,389087230,6710,6710,6710,6710,0
|
|
20230616,181900,389087230,6710,6710,6710,6710,0
|
|
20230616,181800,389087230,6710,6710,6710,6710,0
|
|
20230616,181700,389087230,6710,6710,6710,6710,0
|
|
20230616,181600,389087230,6710,6710,6710,6710,0
|
|
20230616,181500,389087230,6710,6710,6710,6710,0
|
|
20230616,181400,389087230,6710,6710,6710,6710,0
|
|
20230616,181300,389087230,6710,6710,6710,6710,0
|
|
20230616,181200,389087230,6710,6710,6710,6710,0
|
|
20230616,181100,389087230,6710,6710,6710,6710,0
|
|
20230616,181000,389087230,6710,6710,6710,6710,0
|
|
20230616,180900,389087230,6710,6710,6710,6710,0
|
|
20230616,180800,389087230,6710,6710,6710,6710,0
|
|
20230616,180700,389087230,6710,6710,6710,6710,0
|
|
20230616,180600,389087230,6710,6710,6710,6710,0
|
|
20230616,180500,389087230,6710,6710,6710,6710,0
|
|
20230616,180400,389087230,6710,6710,6710,6710,1009
|
|
20230616,180300,389087230,6710,6710,6710,6710,0
|
|
20230616,180200,389087230,6710,6710,6710,6710,0
|
|
20230616,180100,389087230,6710,6710,6710,6710,0
|
|
20230616,180000,389087230,6710,6710,6710,6710,0
|
|
20230616,175900,389087230,6710,6710,6710,6710,0
|
|
20230616,175800,389087230,6710,6710,6710,6710,0
|
|
20230616,175700,389087230,6710,6710,6710,6710,0
|
|
20230616,175600,389087230,6710,6710,6710,6710,0
|
|
20230616,175500,389087230,6710,6710,6710,6710,0
|
|
20230616,175400,389087230,6710,6710,6710,6710,0
|
|
20230616,175300,389087230,6710,6710,6710,6710,0
|
|
20230616,175200,389087230,6710,6710,6710,6710,0
|
|
20230616,175100,389087230,6710,6710,6710,6710,0
|
|
20230616,175000,389087230,6710,6710,6710,6710,0
|
|
20230616,174900,389087230,6710,6710,6710,6710,0
|
|
20230616,174800,389087230,6710,6710,6710,6710,0
|
|
20230616,174700,389087230,6710,6710,6710,6710,0
|
|
20230616,174600,389087230,6710,6710,6710,6710,0
|
|
20230616,174500,389087230,6710,6710,6710,6710,0
|
|
20230616,174400,389087230,6710,6710,6710,6710,0
|
|
20230616,174300,389087230,6710,6710,6710,6710,0
|
|
20230616,174200,389087230,6710,6710,6710,6710,0
|
|
20230616,174100,389087230,6710,6710,6710,6710,0
|
|
20230616,174000,389087230,6710,6710,6710,6710,0
|
|
20230616,173900,389087230,6710,6710,6710,6710,0
|
|
20230616,173800,389087230,6710,6710,6710,6710,0
|
|
20230616,173700,389087230,6710,6710,6710,6710,0
|
|
20230616,173600,389087230,6710,6710,6710,6710,0
|
|
20230616,173500,389087230,6710,6710,6710,6710,0
|
|
20230616,173400,389087230,6710,6710,6710,6710,1009
|
|
20230616,173300,389087230,6710,6710,6710,6710,0
|
|
20230616,173200,389087230,6710,6710,6710,6710,0
|
|
20230616,173100,389087230,6710,6710,6710,6710,0
|
|
20230616,173000,389087230,6710,6710,6710,6710,0
|
|
20230616,172900,389087230,6710,6710,6710,6710,0
|
|
20230616,172800,389087230,6710,6710,6710,6710,0
|
|
20230616,172700,389087230,6710,6710,6710,6710,0
|
|
20230616,172600,389087230,6710,6710,6710,6710,0
|
|
20230616,172500,389087230,6710,6710,6710,6710,0
|
|
20230616,172400,389087230,6710,6710,6710,6710,0
|
|
20230616,172300,389087230,6710,6710,6710,6710,0
|
|
20230616,172200,389087230,6710,6710,6710,6710,0
|
|
20230616,172100,389087230,6710,6710,6710,6710,0
|
|
20230616,172000,389087230,6710,6710,6710,6710,0
|
|
20230616,171900,389087230,6710,6710,6710,6710,0
|
|
20230616,171800,389087230,6710,6710,6710,6710,0
|
|
20230616,171700,389087230,6710,6710,6710,6710,0
|
|
20230616,171600,389087230,6710,6710,6710,6710,0
|
|
20230616,171500,389087230,6710,6710,6710,6710,0
|
|
20230616,171400,389087230,6710,6710,6710,6710,0
|
|
20230616,171300,389087230,6710,6710,6710,6710,0
|
|
20230616,171200,389087230,6710,6710,6710,6710,0
|
|
20230616,171100,389087230,6710,6710,6710,6710,0
|
|
20230616,171000,389087230,6710,6710,6710,6710,0
|
|
20230616,170900,389087230,6710,6710,6710,6710,0
|
|
20230616,170800,389087230,6710,6710,6710,6710,0
|
|
20230616,170700,389087230,6710,6710,6710,6710,0
|
|
20230616,170600,389087230,6710,6710,6710,6710,0
|
|
20230616,170500,389087230,6710,6710,6710,6710,0
|
|
20230616,170400,389087230,6710,6710,6710,6710,1009
|
|
20230616,170300,389087230,6710,6710,6710,6710,0
|
|
20230616,170200,389087230,6710,6710,6710,6710,0
|
|
20230616,170100,389087230,6710,6710,6710,6710,0
|
|
20230616,170000,389087230,6710,6710,6710,6710,0
|
|
20230616,165900,389087230,6710,6710,6710,6710,0
|
|
20230616,165800,389087230,6710,6710,6710,6710,0
|
|
20230616,165700,389087230,6710,6710,6710,6710,0
|
|
20230616,165600,389087230,6710,6710,6710,6710,0
|
|
20230616,165500,389087230,6710,6710,6710,6710,0
|
|
20230616,165400,389087230,6710,6710,6710,6710,0
|
|
20230616,165300,389087230,6710,6710,6710,6710,0
|
|
20230616,165200,389087230,6710,6710,6710,6710,0
|
|
20230616,165100,389087230,6710,6710,6710,6710,0
|
|
20230616,165000,389087230,6710,6710,6710,6710,0
|
|
20230616,164900,389087230,6710,6710,6710,6710,0
|
|
20230616,164800,389087230,6710,6710,6710,6710,0
|
|
20230616,164700,389087230,6710,6710,6710,6710,0
|
|
20230616,164600,389087230,6710,6710,6710,6710,0
|
|
20230616,164500,389087230,6710,6710,6710,6710,0
|
|
20230616,164400,389087230,6710,6710,6710,6710,0
|
|
20230616,164300,389087230,6710,6710,6710,6710,0
|
|
20230616,164200,389087230,6710,6710,6710,6710,0
|
|
20230616,164100,389087230,6710,6710,6710,6710,0
|
|
20230616,164000,389087230,6710,6710,6710,6710,0
|
|
20230616,163900,389087230,6710,6710,6710,6710,0
|
|
20230616,163800,389087230,6710,6710,6710,6710,0
|
|
20230616,163700,389087230,6710,6710,6710,6710,0
|
|
20230616,163600,389087230,6710,6710,6710,6710,0
|
|
20230616,163500,389087230,6710,6710,6710,6710,0
|
|
20230616,163400,389087230,6710,6710,6710,6710,1009
|
|
20230616,163300,389087230,6710,6710,6710,6710,0
|
|
20230616,163200,389087230,6710,6710,6710,6710,0
|
|
20230616,163100,389087230,6710,6710,6710,6710,0
|
|
20230616,163000,389087230,6710,6710,6710,6710,0
|
|
20230616,162900,389087230,6710,6710,6710,6710,0
|
|
20230616,162800,389087230,6710,6710,6710,6710,0
|
|
20230616,162700,389087230,6710,6710,6710,6710,0
|
|
20230616,162600,389087230,6710,6710,6710,6710,0
|
|
20230616,162500,389087230,6710,6710,6710,6710,0
|
|
20230616,162400,389087230,6710,6710,6710,6710,0
|
|
20230616,162300,389087230,6710,6710,6710,6710,0
|
|
20230616,162200,389087230,6710,6710,6710,6710,0
|
|
20230616,162100,389087230,6710,6710,6710,6710,0
|
|
20230616,162000,389087230,6710,6710,6710,6710,0
|
|
20230616,161900,389087230,6710,6710,6710,6710,0
|
|
20230616,161800,389087230,6710,6710,6710,6710,0
|
|
20230616,161700,389087230,6710,6710,6710,6710,0
|
|
20230616,161600,389087230,6710,6710,6710,6710,0
|
|
20230616,161500,389087230,6710,6710,6710,6710,0
|
|
20230616,161400,389087230,6710,6710,6710,6710,0
|
|
20230616,161300,389087230,6710,6710,6710,6710,0
|
|
20230616,161200,389087230,6710,6710,6710,6710,0
|
|
20230616,161100,389087230,6710,6710,6710,6710,0
|
|
20230616,161000,389087230,6710,6710,6710,6710,0
|
|
20230616,160900,389087230,6710,6710,6710,6710,0
|
|
20230616,160800,389087230,6710,6710,6710,6710,0
|
|
20230616,160700,389087230,6710,6710,6710,6710,0
|
|
20230616,160600,389087230,6710,6710,6710,6710,0
|
|
20230616,160500,389087230,6710,6710,6710,6710,0
|
|
20230616,160400,389087230,6710,6710,6710,6710,1009
|
|
20230616,160300,389087230,6710,6710,6710,6710,0
|
|
20230616,160200,389087230,6710,6710,6710,6710,0
|
|
20230616,160100,389087230,6710,6710,6710,6710,0
|
|
20230616,160000,389087230,6710,6710,6710,6710,0
|
|
20230616,155900,389087230,6710,6710,6710,6710,0
|
|
20230616,155800,389087230,6710,6710,6710,6710,0
|
|
20230616,155700,389087230,6710,6710,6710,6710,0
|
|
20230616,155600,389087230,6710,6710,6710,6710,0
|
|
20230616,155500,389087230,6710,6710,6710,6710,0
|
|
20230616,155400,389087230,6710,6710,6710,6710,0
|
|
20230616,155300,389087230,6710,6710,6710,6710,0
|
|
20230616,155200,389087230,6710,6710,6710,6710,0
|
|
20230616,155100,389087230,6710,6710,6710,6710,0
|
|
20230616,155000,389087230,6710,6710,6710,6710,0
|
|
20230616,154900,389087230,6710,6710,6710,6710,0
|
|
20230616,154800,389087230,6710,6710,6710,6710,0
|
|
20230616,154700,389087230,6710,6710,6710,6710,0
|
|
20230616,154600,389087230,6710,6710,6710,6710,0
|
|
20230616,154500,389087230,6710,6710,6710,6710,0
|
|
20230616,154400,389087230,6710,6710,6710,6710,0
|
|
20230616,154300,389087230,6710,6710,6710,6710,0
|
|
20230616,154200,389087230,6710,6710,6710,6710,0
|
|
20230616,154100,389087230,6710,6710,6710,6710,0
|
|
20230616,154000,389087230,6710,6710,6710,6710,0
|
|
20230616,153900,389087230,6710,6710,6710,6710,0
|
|
20230616,153800,389087230,6710,6710,6710,6710,0
|
|
20230616,153700,389087230,6710,6710,6710,6710,0
|
|
20230616,153600,389087230,6710,6710,6710,6710,0
|
|
20230616,153500,389087230,6710,6710,6710,6710,0
|
|
20230616,153400,389087230,6710,6710,6710,6710,1009
|
|
20230616,153300,389087230,6710,6710,6710,6710,0
|
|
20230616,153200,389087230,6710,6710,6710,6710,0
|
|
20230616,153100,389087230,6710,6710,6710,6710,0
|
|
20230616,153000,389087230,6710,6710,6710,6710,1009
|
|
20230616,152900,382316840,6640,6640,6640,6640,0
|
|
20230616,152800,382316840,6640,6640,6640,6640,0
|
|
20230616,152700,382316840,6640,6640,6640,6640,0
|
|
20230616,152600,382316840,6640,6640,6640,6640,0
|
|
20230616,152500,382316840,6640,6640,6640,6640,0
|
|
20230616,152400,382316840,6640,6640,6640,6640,0
|
|
20230616,152300,382316840,6640,6640,6640,6640,0
|
|
20230616,152200,382316840,6640,6640,6640,6640,0
|
|
20230616,152100,382316840,6640,6640,6640,6640,0
|
|
20230616,152000,382316840,6640,6640,6640,6640,0
|
|
20230616,151900,382316840,6640,6710,6710,6640,47
|
|
20230616,151800,382002560,6720,6720,6720,6670,289
|
|
20230616,151700,380072000,6720,6680,6720,6680,1020
|
|
20230616,151600,373226490,6720,6720,6720,6720,0
|
|
20230616,151500,373226490,6720,6730,6730,6720,721
|
|
20230616,151400,368379370,6730,6650,6730,6650,7565
|
|
20230616,151300,317675320,6650,6650,6650,6650,0
|
|
20230616,151200,317675320,6650,6630,6650,6630,2015
|
|
20230616,151100,304281560,6630,6620,6630,6620,10
|
|
20230616,151000,304215280,6630,6620,6630,6620,44
|
|
20230616,150900,303923960,6640,6630,6640,6630,6
|
|
20230616,150800,303884140,6640,6640,6640,6640,0
|
|
20230616,150700,303884140,6640,6640,6640,6640,0
|
|
20230616,150600,303884140,6640,6640,6640,6640,0
|
|
20230616,150500,303884140,6640,6640,6640,6640,0
|
|
20230616,150400,303884140,6640,6640,6640,6640,0
|
|
20230616,150300,303884140,6640,6640,6640,6640,3
|
|
20230616,150200,303864220,6640,6640,6640,6640,0
|
|
20230616,150100,303864220,6640,6640,6640,6640,50
|
|
20230616,150000,303532220,6640,6640,6640,6640,8
|
|
20230616,145900,303479100,6640,6640,6640,6640,0
|
|
20230616,145800,303479100,6640,6640,6640,6640,4
|
|
20230616,145700,303452540,6640,6640,6640,6640,4
|
|
20230616,145600,303425980,6610,6620,6620,6610,100
|
|
20230616,145500,302764940,6640,6640,6640,6640,0
|
|
20230616,145400,302764940,6640,6640,6640,6640,0
|
|
20230616,145300,302764940,6640,6640,6640,6640,45
|
|
20230616,145200,302466140,6620,6620,6620,6620,0
|
|
20230616,145100,302466140,6620,6620,6620,6620,0
|
|
20230616,145000,302466140,6620,6620,6620,6620,31
|
|
20230616,144900,302260920,6620,6630,6630,6620,563
|
|
20230616,144800,298533730,6630,6640,6640,6630,269
|
|
20230616,144700,296749940,6640,6640,6640,6640,0
|
|
20230616,144600,296749940,6640,6640,6640,6640,6
|
|
20230616,144500,296710100,6640,6650,6650,6640,161
|
|
20230616,144400,295639500,6660,6660,6660,6660,0
|
|
20230616,144300,295639500,6660,6660,6660,6660,0
|
|
20230616,144200,295639500,6660,6660,6660,6660,0
|
|
20230616,144100,295639500,6660,6660,6660,6660,0
|
|
20230616,144000,295639500,6660,6660,6660,6660,4
|
|
20230616,143900,295612860,6680,6680,6680,6680,0
|
|
20230616,143800,295612860,6680,6680,6680,6680,0
|
|
20230616,143700,295612860,6680,6680,6680,6680,0
|
|
20230616,143600,295612860,6680,6660,6680,6660,293
|
|
20230616,143500,293661440,6670,6670,6670,6670,6
|
|
20230616,143400,293621420,6680,6680,6680,6680,0
|
|
20230616,143300,293621420,6680,6680,6680,6680,0
|
|
20230616,143200,293621420,6680,6680,6680,6680,0
|
|
20230616,143100,293621420,6680,6660,6680,6660,26
|
|
20230616,143000,293448240,6660,6660,6660,6660,0
|
|
20230616,142900,293448240,6660,6660,6660,6660,0
|
|
20230616,142800,293448240,6660,6660,6660,6660,0
|
|
20230616,142700,293448240,6660,6660,6660,6660,0
|
|
20230616,142600,293448240,6660,6660,6660,6660,0
|
|
20230616,142500,293448240,6660,6660,6660,6660,3
|
|
20230616,142400,293428260,6650,6650,6650,6650,1
|
|
20230616,142300,293421610,6660,6660,6660,6660,20
|
|
20230616,142200,293288410,6660,6660,6660,6660,0
|
|
20230616,142100,293288410,6660,6660,6660,6660,0
|
|
20230616,142000,293288410,6660,6660,6660,6660,0
|
|
20230616,141900,293288410,6660,6660,6660,6660,0
|
|
20230616,141800,293288410,6660,6650,6660,6650,4
|
|
20230616,141700,293261780,6650,6660,6660,6650,48
|
|
20230616,141600,292942530,6680,6680,6680,6680,0
|
|
20230616,141500,292942530,6680,6680,6680,6680,0
|
|
20230616,141400,292942530,6680,6680,6680,6680,1
|
|
20230616,141300,292935850,6680,6680,6680,6680,0
|
|
20230616,141200,292935850,6680,6680,6680,6680,0
|
|
20230616,141100,292935850,6680,6680,6680,6680,4
|
|
20230616,141000,292909130,6670,6670,6670,6670,144
|
|
20230616,140900,291948650,6670,6670,6670,6670,1
|
|
20230616,140800,291941980,6690,6690,6690,6690,0
|
|
20230616,140700,291941980,6690,6690,6690,6690,0
|
|
20230616,140600,291941980,6690,6690,6690,6690,0
|
|
20230616,140500,291941980,6690,6690,6690,6690,0
|
|
20230616,140400,291941980,6690,6690,6690,6690,0
|
|
20230616,140300,291941980,6690,6690,6690,6690,0
|
|
20230616,140200,291941980,6690,6690,6690,6690,4
|
|
20230616,140100,291915220,6680,6690,6690,6680,5
|
|
20230616,140000,291881810,6690,6690,6690,6690,7
|
|
20230616,135900,291834980,6670,6670,6670,6670,0
|
|
20230616,135800,291834980,6670,6660,6670,6660,46
|
|
20230616,135700,291528180,6670,6670,6670,6670,0
|
|
20230616,135600,291528180,6670,6670,6670,6670,0
|
|
20230616,135500,291528180,6670,6670,6670,6670,2100
|
|
20230616,135400,277521180,6670,6670,6670,6670,3
|
|
20230616,135300,277501170,6660,6660,6660,6660,0
|
|
20230616,135200,277501170,6660,6660,6660,6660,0
|
|
20230616,135100,277501170,6660,6660,6660,6660,0
|
|
20230616,135000,277501170,6660,6660,6660,6660,48
|
|
20230616,134900,277181490,6660,6640,6660,6640,3
|
|
20230616,134800,277161550,6670,6670,6670,6670,4
|
|
20230616,134700,277134870,6670,6670,6670,6670,1
|
|
20230616,134600,277128200,6640,6640,6640,6640,0
|
|
20230616,134500,277128200,6640,6640,6640,6640,0
|
|
20230616,134400,277128200,6640,6640,6640,6640,0
|
|
20230616,134300,277128200,6640,6640,6640,6640,0
|
|
20230616,134200,277128200,6640,6640,6640,6640,268
|
|
20230616,134100,275348680,6670,6670,6670,6670,3
|
|
20230616,134000,275328670,6660,6660,6660,6660,0
|
|
20230616,133900,275328670,6660,6660,6660,6660,1
|
|
20230616,133800,275322010,6660,6680,6680,6660,317
|
|
20230616,133700,273204530,6680,6700,6700,6680,2
|
|
20230616,133600,273191150,6680,6680,6680,6680,0
|
|
20230616,133500,273191150,6680,6680,6680,6680,43
|
|
20230616,133400,272903910,6680,6680,6680,6680,0
|
|
20230616,133300,272903910,6680,6680,6680,6680,182
|
|
20230616,133200,271688150,6700,6700,6700,6700,5
|
|
20230616,133100,271654650,6700,6700,6700,6700,0
|
|
20230616,133000,271654650,6700,6700,6700,6700,8
|
|
20230616,132900,271601050,6700,6700,6700,6700,0
|
|
20230616,132800,271601050,6700,6700,6700,6700,0
|
|
20230616,132700,271601050,6700,6700,6700,6700,0
|
|
20230616,132600,271601050,6700,6700,6700,6700,7
|
|
20230616,132500,271554150,6700,6700,6700,6700,0
|
|
20230616,132400,271554150,6700,6700,6700,6700,200
|
|
20230616,132300,270214150,6700,6690,6700,6690,683
|
|
20230616,132200,265642880,6710,6710,6710,6710,0
|
|
20230616,132100,265642880,6710,6710,6710,6710,0
|
|
20230616,132000,265642880,6710,6710,6710,6710,10
|
|
20230616,131900,265575780,6710,6700,6710,6700,275
|
|
20230616,131800,263733260,6710,6710,6710,6710,1
|
|
20230616,131700,263726550,6710,6710,6710,6710,0
|
|
20230616,131600,263726550,6710,6710,6710,6710,0
|
|
20230616,131500,263726550,6710,6710,6710,6710,0
|
|
20230616,131400,263726550,6710,6710,6710,6710,287
|
|
20230616,131300,261800780,6710,6710,6710,6710,0
|
|
20230616,131200,261800780,6710,6710,6710,6710,266
|
|
20230616,131100,260015920,6710,6710,6710,6710,4
|
|
20230616,131000,259989080,6710,6710,6710,6710,391
|
|
20230616,130900,257365470,6720,6720,6720,6720,5
|
|
20230616,130800,257331870,6720,6710,6720,6700,82
|
|
20230616,130700,256781830,6710,6710,6710,6710,63
|
|
20230616,130600,256359100,6720,6720,6720,6720,1
|
|
20230616,130500,256352380,6720,6710,6720,6710,411
|
|
20230616,130400,253590570,6720,6720,6720,6720,0
|
|
20230616,130300,253590570,6720,6710,6720,6710,685
|
|
20230616,130200,248994190,6700,6700,6700,6700,16
|
|
20230616,130100,248886990,6710,6700,6710,6700,5
|
|
20230616,130000,248853480,6700,6700,6700,6700,20
|
|
20230616,125900,248719480,6690,6690,6690,6690,11
|
|
20230616,125800,248645890,6690,6700,6700,6690,103
|
|
20230616,125700,247955820,6700,6700,6700,6700,0
|
|
20230616,125600,247955820,6700,6700,6700,6700,0
|
|
20230616,125500,247955820,6700,6700,6700,6700,1
|
|
20230616,125400,247949120,6690,6690,6690,6690,0
|
|
20230616,125300,247949120,6690,6690,6690,6690,45
|
|
20230616,125200,247648070,6690,6690,6690,6690,0
|
|
20230616,125100,247648070,6690,6690,6690,6690,5
|
|
20230616,125000,247614620,6680,6680,6680,6680,3
|
|
20230616,124900,247594580,6640,6640,6640,6640,655
|
|
20230616,124800,243245380,6620,6660,6660,6620,1650
|
|
20230616,124700,232296000,6670,6670,6680,6670,301
|
|
20230616,124600,230288320,6680,6680,6680,6680,51
|
|
20230616,124500,229947640,6690,6680,6690,6680,8
|
|
20230616,124400,229894150,6700,6690,6700,6680,72
|
|
20230616,124300,229413030,6710,6710,6710,6710,2
|
|
20230616,124200,229399610,6710,6710,6710,6710,0
|
|
20230616,124100,229399610,6710,6710,6710,6710,0
|
|
20230616,124000,229399610,6710,6710,6710,6710,0
|
|
20230616,123900,229399610,6710,6710,6710,6710,50
|
|
20230616,123800,229064110,6710,6710,6710,6710,72
|
|
20230616,123700,228580990,6710,6710,6710,6710,16
|
|
20230616,123600,228473630,6710,6710,6710,6710,29
|
|
20230616,123500,228279040,6700,6700,6710,6700,1010
|
|
20230616,123400,221512010,6700,6700,6700,6700,130
|
|
20230616,123300,220641010,6700,6700,6700,6700,500
|
|
20230616,123200,217291010,6700,6700,6700,6700,205
|
|
20230616,123100,215917510,6700,6700,6700,6700,333
|
|
20230616,123000,213686410,6700,6700,6700,6700,83
|
|
20230616,122900,213130310,6700,6700,6700,6700,244
|
|
20230616,122800,211495510,6700,6690,6700,6690,317
|
|
20230616,122700,209371730,6690,6690,6690,6690,240
|
|
20230616,122600,207766130,6690,6690,6690,6690,100
|
|
20230616,122500,207097130,6690,6680,6690,6680,1074
|
|
20230616,122400,199922770,6680,6680,6680,6680,205
|
|
20230616,122300,198553370,6670,6670,6670,6670,362
|
|
20230616,122200,196138830,6670,6670,6680,6660,557
|
|
20230616,122100,192422310,6660,6670,6670,6660,51
|
|
20230616,122000,192082150,6670,6670,6670,6670,0
|
|
20230616,121900,192082150,6670,6670,6670,6670,1
|
|
20230616,121800,192075480,6670,6660,6670,6660,154
|
|
20230616,121700,191049830,6650,6650,6650,6650,1080
|
|
20230616,121600,183867830,6650,6640,6650,6640,3513
|
|
20230616,121500,160521200,6650,6650,6650,6650,63
|
|
20230616,121400,160102250,6650,6650,6650,6650,208
|
|
20230616,121300,158719050,6640,6640,6640,6640,2
|
|
20230616,121200,158705770,6650,6650,6650,6650,375
|
|
20230616,121100,156212020,6640,6640,6640,6640,77
|
|
20230616,121000,155700740,6650,6650,6650,6650,0
|
|
20230616,120900,155700740,6650,6650,6650,6650,7
|
|
20230616,120800,155654190,6640,6650,6650,6640,12
|
|
20230616,120700,155574490,6650,6640,6650,6640,156
|
|
20230616,120600,154538590,6650,6620,6660,6620,1737
|
|
20230616,120500,142987620,6620,6650,6650,6620,141
|
|
20230616,120400,142052160,6660,6600,6660,6600,5007
|
|
20230616,120300,108762570,6610,6610,6610,6610,3
|
|
20230616,120200,108742740,6600,6600,6600,6600,0
|
|
20230616,120100,108742740,6600,6610,6610,6600,52
|
|
20230616,120000,108399040,6610,6610,6610,6610,21
|
|
20230616,115900,108260230,6610,6610,6610,6610,0
|
|
20230616,115800,108260230,6610,6610,6610,6610,2
|
|
20230616,115700,108247010,6610,6610,6610,6610,0
|
|
20230616,115600,108247010,6610,6610,6610,6610,0
|
|
20230616,115500,108247010,6610,6610,6610,6610,0
|
|
20230616,115400,108247010,6610,6610,6610,6610,0
|
|
20230616,115300,108247010,6610,6610,6610,6610,2
|
|
20230616,115200,108233790,6610,6600,6610,6600,212
|
|
20230616,115100,106834550,6600,6600,6600,6600,272
|
|
20230616,115000,105039350,6600,6600,6600,6600,205
|
|
20230616,114900,103686350,6590,6590,6590,6590,86
|
|
20230616,114800,103119610,6600,6600,6600,6600,205
|
|
20230616,114700,101766610,6590,6580,6590,6580,1248
|
|
20230616,114600,93548460,6570,6570,6570,6570,101
|
|
20230616,114500,92884890,6570,6570,6570,6570,2
|
|
20230616,114400,92871750,6570,6570,6570,6570,0
|
|
20230616,114300,92871750,6570,6570,6570,6570,0
|
|
20230616,114200,92871750,6570,6570,6570,6570,0
|
|
20230616,114100,92871750,6570,6570,6570,6570,0
|
|
20230616,114000,92871750,6570,6570,6570,6570,0
|
|
20230616,113900,92871750,6570,6570,6570,6570,0
|
|
20230616,113800,92871750,6570,6570,6570,6570,7
|
|
20230616,113700,92825760,6560,6560,6560,6560,0
|
|
20230616,113600,92825760,6560,6560,6560,6560,0
|
|
20230616,113500,92825760,6560,6560,6560,6560,0
|
|
20230616,113400,92825760,6560,6560,6560,6560,0
|
|
20230616,113300,92825760,6560,6560,6560,6560,97
|
|
20230616,113200,92189440,6560,6560,6560,6560,100
|
|
20230616,113100,91533440,6560,6560,6560,6560,0
|
|
20230616,113000,91533440,6560,6560,6560,6560,0
|
|
20230616,112900,91533440,6560,6560,6560,6560,0
|
|
20230616,112800,91533440,6560,6560,6560,6560,0
|
|
20230616,112700,91533440,6560,6560,6560,6560,0
|
|
20230616,112600,91533440,6560,6550,6560,6550,62
|
|
20230616,112500,91127310,6550,6550,6550,6550,3
|
|
20230616,112400,91107660,6550,6550,6550,6550,5
|
|
20230616,112300,91074910,6550,6560,6560,6550,114
|
|
20230616,112200,90328170,6570,6570,6570,6560,10
|
|
20230616,112100,90262490,6570,6560,6570,6550,245
|
|
20230616,112000,88656740,6570,6570,6570,6570,22
|
|
20230616,111900,88512200,6570,6570,6570,6560,5
|
|
20230616,111800,88479370,6570,6570,6570,6570,0
|
|
20230616,111700,88479370,6570,6560,6570,6560,68
|
|
20230616,111600,88033280,6560,6560,6560,6560,10
|
|
20230616,111500,87967680,6560,6560,6560,6560,0
|
|
20230616,111400,87967680,6560,6560,6560,6560,5
|
|
20230616,111300,87934880,6560,6560,6560,6560,0
|
|
20230616,111200,87934880,6560,6560,6560,6560,99
|
|
20230616,111100,87285440,6560,6560,6560,6560,0
|
|
20230616,111000,87285440,6560,6560,6560,6560,4
|
|
20230616,110900,87259200,6560,6560,6560,6560,0
|
|
20230616,110800,87259200,6560,6560,6560,6560,0
|
|
20230616,110700,87259200,6560,6560,6560,6560,6
|
|
20230616,110600,87219840,6560,6570,6570,6540,307
|
|
20230616,110500,85211100,6580,6580,6580,6580,4
|
|
20230616,110400,85184780,6580,6580,6580,6560,180
|
|
20230616,110300,84003750,6580,6580,6580,6580,0
|
|
20230616,110200,84003750,6580,6570,6580,6570,42
|
|
20230616,110100,83727780,6580,6580,6580,6580,5
|
|
20230616,110000,83694880,6580,6580,6580,6580,208
|
|
20230616,105900,82326240,6580,6570,6580,6570,4
|
|
20230616,105800,82299950,6580,6580,6580,6580,7
|
|
20230616,105700,82253890,6580,6580,6580,6570,836
|
|
20230616,105600,76761130,6590,6590,6590,6590,0
|
|
20230616,105500,76761130,6590,6590,6600,6590,51
|
|
20230616,105400,76424970,6590,6580,6590,6580,327
|
|
20230616,105300,74272850,6570,6570,6570,6570,482
|
|
20230616,105200,71106110,6570,6560,6570,6560,22
|
|
20230616,105100,70961580,6560,6560,6560,6560,145
|
|
20230616,105000,70010380,6560,6550,6560,6550,5
|
|
20230616,104900,69977610,6560,6560,6560,6560,2
|
|
20230616,104800,69964490,6560,6560,6560,6560,3
|
|
20230616,104700,69944810,6550,6550,6550,6550,0
|
|
20230616,104600,69944810,6550,6550,6550,6550,2
|
|
20230616,104500,69931710,6550,6550,6550,6550,0
|
|
20230616,104400,69931710,6550,6550,6550,6550,0
|
|
20230616,104300,69931710,6550,6550,6550,6550,2
|
|
20230616,104200,69918610,6550,6550,6560,6550,897
|
|
20230616,104100,64043220,6560,6550,6560,6550,840
|
|
20230616,104000,58539180,6550,6540,6550,6540,549
|
|
20230616,103900,54943410,6550,6550,6550,6550,0
|
|
20230616,103800,54943410,6550,6550,6550,6550,0
|
|
20230616,103700,54943410,6550,6540,6550,6540,5
|
|
20230616,103600,54910680,6550,6550,6550,6550,0
|
|
20230616,103500,54910680,6550,6550,6550,6550,0
|
|
20230616,103400,54910680,6550,6540,6550,6510,13
|
|
20230616,103300,54825870,6550,6550,6550,6550,0
|
|
20230616,103200,54825870,6550,6550,6550,6550,0
|
|
20230616,103100,54825870,6550,6550,6550,6550,2
|
|
20230616,103000,54812770,6550,6550,6550,6550,15
|
|
20230616,102900,54714520,6550,6550,6550,6550,5
|
|
20230616,102800,54681770,6550,6550,6550,6550,2
|
|
20230616,102700,54668670,6550,6550,6550,6550,0
|
|
20230616,102600,54668670,6550,6550,6550,6550,0
|
|
20230616,102500,54668670,6550,6550,6550,6550,9
|
|
20230616,102400,54609720,6550,6550,6550,6540,107
|
|
20230616,102300,53909880,6540,6550,6550,6540,53
|
|
20230616,102200,53562940,6540,6530,6540,6530,435
|
|
20230616,102100,50718450,6530,6530,6530,6530,0
|
|
20230616,102000,50718450,6530,6520,6530,6510,24
|
|
20230616,101900,50562120,6530,6520,6530,6520,3
|
|
20230616,101800,50542550,6520,6520,6520,6520,0
|
|
20230616,101700,50542550,6520,6530,6530,6520,23
|
|
20230616,101600,50392560,6520,6520,6520,6520,47
|
|
20230616,101500,50086120,6530,6530,6530,6530,26
|
|
20230616,101400,49916340,6530,6530,6530,6530,5
|
|
20230616,101300,49883690,6520,6520,6520,6520,4
|
|
20230616,101200,49857610,6520,6520,6520,6520,4
|
|
20230616,101100,49831530,6530,6530,6530,6530,1
|
|
20230616,101000,49825000,6540,6540,6540,6540,0
|
|
20230616,100900,49825000,6540,6540,6540,6540,3
|
|
20230616,100800,49805380,6540,6540,6540,6540,10
|
|
20230616,100700,49739980,6500,6540,6540,6500,203
|
|
20230616,100600,48419670,6540,6540,6540,6540,5
|
|
20230616,100500,48386970,6540,6540,6540,6540,1
|
|
20230616,100400,48380430,6540,6540,6540,6540,2
|
|
20230616,100300,48367350,6540,6530,6540,6530,15
|
|
20230616,100200,48269390,6530,6530,6530,6530,0
|
|
20230616,100100,48269390,6530,6530,6530,6530,1
|
|
20230616,100000,48262860,6530,6530,6530,6530,6
|
|
20230616,095900,48223680,6530,6520,6530,6520,13
|
|
20230616,095800,48138900,6520,6520,6520,6520,0
|
|
20230616,095700,48138900,6520,6520,6520,6520,2
|
|
20230616,095600,48125860,6530,6530,6530,6530,0
|
|
20230616,095500,48125860,6530,6520,6530,6520,23
|
|
20230616,095400,47975800,6530,6500,6530,6500,337
|
|
20230616,095300,45782030,6500,6500,6500,6500,4
|
|
20230616,095200,45756030,6500,6500,6500,6480,51
|
|
20230616,095100,45425320,6490,6510,6510,6490,111
|
|
20230616,095000,44703840,6510,6510,6510,6510,13
|
|
20230616,094900,44619210,6510,6510,6510,6510,3
|
|
20230616,094800,44599680,6510,6510,6510,6510,0
|
|
20230616,094700,44599680,6510,6510,6510,6510,0
|
|
20230616,094600,44599680,6510,6510,6510,6510,2
|
|
20230616,094500,44586660,6510,6510,6510,6510,0
|
|
20230616,094400,44586660,6510,6510,6510,6510,7
|
|
20230616,094300,44541090,6510,6510,6510,6510,5
|
|
20230616,094200,44508540,6510,6520,6530,6490,180
|
|
20230616,094100,43339520,6520,6530,6530,6520,2
|
|
20230616,094000,43326470,6530,6530,6530,6530,26
|
|
20230616,093900,43156690,6530,6530,6530,6530,0
|
|
20230616,093800,43156690,6530,6530,6530,6530,0
|
|
20230616,093700,43156690,6530,6520,6530,6520,87
|
|
20230616,093600,42589380,6520,6500,6520,6500,232
|
|
20230616,093500,41081340,6500,6480,6500,6480,55
|
|
20230616,093400,40724920,6480,6500,6500,6470,1312
|
|
20230616,093300,32226140,6510,6520,6520,6510,6
|
|
20230616,093200,32187030,6520,6480,6520,6460,669
|
|
20230616,093100,27858370,6500,6500,6500,6500,102
|
|
20230616,093000,27195370,6500,6490,6500,6490,142
|
|
20230616,092900,26273780,6490,6490,6490,6490,2
|
|
20230616,092800,26260800,6490,6490,6490,6480,116
|
|
20230616,092700,25508050,6500,6500,6500,6500,4
|
|
20230616,092600,25482050,6500,6520,6520,6490,16
|
|
20230616,092500,25378040,6520,6520,6520,6520,4
|
|
20230616,092400,25351960,6520,6520,6520,6520,0
|
|
20230616,092300,25351960,6520,6520,6520,6510,5
|
|
20230616,092200,25319380,6520,6520,6520,6520,0
|
|
20230616,092100,25319380,6520,6520,6520,6520,0
|
|
20230616,092000,25319380,6520,6510,6520,6510,9
|
|
20230616,091900,25260760,6520,6520,6520,6520,8
|
|
20230616,091800,25208600,6520,6520,6520,6510,512
|
|
20230616,091700,21875360,6520,6490,6520,6490,430
|
|
20230616,091600,19076980,6500,6500,6500,6490,6
|
|
20230616,091500,19037990,6510,6510,6510,6510,0
|
|
20230616,091400,19037990,6510,6510,6510,6510,20
|
|
20230616,091300,18907790,6510,6510,6510,6510,5
|
|
20230616,091200,18875240,6510,6490,6510,6490,212
|
|
20230616,091100,17499340,6490,6460,6490,6450,1409
|
|
20230616,091000,8408390,6460,6490,6490,6450,353
|
|
20230616,090900,6127750,6490,6490,6490,6490,0
|
|
20230616,090800,6127750,6490,6490,6490,6490,3
|
|
20230616,090700,6108280,6490,6490,6490,6490,7
|
|
20230616,090600,6062850,6500,6500,6500,6500,0
|
|
20230616,090500,6062850,6500,6500,6500,6500,5
|
|
20230616,090400,6030350,6500,6500,6500,6450,68
|
|
20230616,090300,5590720,6500,6500,6500,6500,3
|
|
20230616,090200,5571220,6510,6500,6510,6500,782
|
|
20230616,090100,488210,6500,6510,6510,6500,10
|
|
20230616,090000,423150,6510,6510,6510,6510,65
|