684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202100,757420830,7450,7450,7450,7450,4257
|
|
20230615,202000,757420830,7450,7450,7450,7450,0
|
|
20230615,201900,757420830,7450,7450,7450,7450,0
|
|
20230615,201800,757420830,7450,7450,7450,7450,0
|
|
20230615,201700,757420830,7450,7450,7450,7450,0
|
|
20230615,201600,757420830,7450,7450,7450,7450,0
|
|
20230615,201500,757420830,7450,7450,7450,7450,0
|
|
20230615,201400,757420830,7450,7450,7450,7450,0
|
|
20230615,201300,757420830,7450,7450,7450,7450,0
|
|
20230615,201200,757420830,7450,7450,7450,7450,0
|
|
20230615,201100,757420830,7450,7450,7450,7450,0
|
|
20230615,201000,757420830,7450,7450,7450,7450,0
|
|
20230615,200900,757420830,7450,7450,7450,7450,0
|
|
20230615,200800,757420830,7450,7450,7450,7450,0
|
|
20230615,200700,757420830,7450,7450,7450,7450,0
|
|
20230615,200600,757420830,7450,7450,7450,7450,0
|
|
20230615,200500,757420830,7450,7450,7450,7450,0
|
|
20230615,200400,757420830,7450,7450,7450,7450,0
|
|
20230615,200300,757420830,7450,7450,7450,7450,0
|
|
20230615,200200,757420830,7450,7450,7450,7450,0
|
|
20230615,200100,757420830,7450,7450,7450,7450,0
|
|
20230615,200000,757420830,7450,7450,7450,7450,0
|
|
20230615,195900,757420830,7450,7450,7450,7450,0
|
|
20230615,195800,757420830,7450,7450,7450,7450,0
|
|
20230615,195700,757420830,7450,7450,7450,7450,0
|
|
20230615,195600,757420830,7450,7450,7450,7450,0
|
|
20230615,195500,757420830,7450,7450,7450,7450,0
|
|
20230615,195400,757420830,7450,7450,7450,7450,0
|
|
20230615,195300,757420830,7450,7450,7450,7450,0
|
|
20230615,195200,757420830,7450,7450,7450,7450,0
|
|
20230615,195100,757420830,7450,7450,7450,7450,4257
|
|
20230615,195000,757420830,7450,7450,7450,7450,0
|
|
20230615,194900,757420830,7450,7450,7450,7450,0
|
|
20230615,194800,757420830,7450,7450,7450,7450,0
|
|
20230615,194700,757420830,7450,7450,7450,7450,0
|
|
20230615,194600,757420830,7450,7450,7450,7450,0
|
|
20230615,194500,757420830,7450,7450,7450,7450,0
|
|
20230615,194400,757420830,7450,7450,7450,7450,0
|
|
20230615,194300,757420830,7450,7450,7450,7450,0
|
|
20230615,194200,757420830,7450,7450,7450,7450,0
|
|
20230615,194100,757420830,7450,7450,7450,7450,0
|
|
20230615,194000,757420830,7450,7450,7450,7450,0
|
|
20230615,193900,757420830,7450,7450,7450,7450,0
|
|
20230615,193800,757420830,7450,7450,7450,7450,0
|
|
20230615,193700,757420830,7450,7450,7450,7450,0
|
|
20230615,193600,757420830,7450,7450,7450,7450,0
|
|
20230615,193500,757420830,7450,7450,7450,7450,0
|
|
20230615,193400,757420830,7450,7450,7450,7450,0
|
|
20230615,193300,757420830,7450,7450,7450,7450,0
|
|
20230615,193200,757420830,7450,7450,7450,7450,0
|
|
20230615,193100,757420830,7450,7450,7450,7450,0
|
|
20230615,193000,757420830,7450,7450,7450,7450,0
|
|
20230615,192900,757420830,7450,7450,7450,7450,0
|
|
20230615,192800,757420830,7450,7450,7450,7450,0
|
|
20230615,192700,757420830,7450,7450,7450,7450,0
|
|
20230615,192600,757420830,7450,7450,7450,7450,0
|
|
20230615,192500,757420830,7450,7450,7450,7450,0
|
|
20230615,192400,757420830,7450,7450,7450,7450,0
|
|
20230615,192300,757420830,7450,7450,7450,7450,0
|
|
20230615,192200,757420830,7450,7450,7450,7450,0
|
|
20230615,192100,757420830,7450,7450,7450,7450,4257
|
|
20230615,192000,757420830,7450,7450,7450,7450,0
|
|
20230615,191900,757420830,7450,7450,7450,7450,0
|
|
20230615,191800,757420830,7450,7450,7450,7450,0
|
|
20230615,191700,757420830,7450,7450,7450,7450,0
|
|
20230615,191600,757420830,7450,7450,7450,7450,0
|
|
20230615,191500,757420830,7450,7450,7450,7450,0
|
|
20230615,191400,757420830,7450,7450,7450,7450,0
|
|
20230615,191300,757420830,7450,7450,7450,7450,0
|
|
20230615,191200,757420830,7450,7450,7450,7450,0
|
|
20230615,191100,757420830,7450,7450,7450,7450,0
|
|
20230615,191000,757420830,7450,7450,7450,7450,0
|
|
20230615,190900,757420830,7450,7450,7450,7450,0
|
|
20230615,190800,757420830,7450,7450,7450,7450,0
|
|
20230615,190700,757420830,7450,7450,7450,7450,0
|
|
20230615,190600,757420830,7450,7450,7450,7450,0
|
|
20230615,190500,757420830,7450,7450,7450,7450,0
|
|
20230615,190400,757420830,7450,7450,7450,7450,0
|
|
20230615,190300,757420830,7450,7450,7450,7450,0
|
|
20230615,190200,757420830,7450,7450,7450,7450,0
|
|
20230615,190100,757420830,7450,7450,7450,7450,0
|
|
20230615,190000,757420830,7450,7450,7450,7450,0
|
|
20230615,185900,757420830,7450,7450,7450,7450,0
|
|
20230615,185800,757420830,7450,7450,7450,7450,0
|
|
20230615,185700,757420830,7450,7450,7450,7450,0
|
|
20230615,185600,757420830,7450,7450,7450,7450,0
|
|
20230615,185500,757420830,7450,7450,7450,7450,0
|
|
20230615,185400,757420830,7450,7450,7450,7450,0
|
|
20230615,185300,757420830,7450,7450,7450,7450,0
|
|
20230615,185200,757420830,7450,7450,7450,7450,0
|
|
20230615,185100,757420830,7450,7450,7450,7450,4257
|
|
20230615,185000,757420830,7450,7450,7450,7450,0
|
|
20230615,184900,757420830,7450,7450,7450,7450,0
|
|
20230615,184800,757420830,7450,7450,7450,7450,0
|
|
20230615,184700,757420830,7450,7450,7450,7450,0
|
|
20230615,184600,757420830,7450,7450,7450,7450,0
|
|
20230615,184500,757420830,7450,7450,7450,7450,0
|
|
20230615,184400,757420830,7450,7450,7450,7450,0
|
|
20230615,184300,757420830,7450,7450,7450,7450,0
|
|
20230615,184200,757420830,7450,7450,7450,7450,0
|
|
20230615,184100,757420830,7450,7450,7450,7450,0
|
|
20230615,184000,757420830,7450,7450,7450,7450,0
|
|
20230615,183900,757420830,7450,7450,7450,7450,0
|
|
20230615,183800,757420830,7450,7450,7450,7450,0
|
|
20230615,183700,757420830,7450,7450,7450,7450,0
|
|
20230615,183600,757420830,7450,7450,7450,7450,0
|
|
20230615,183500,757420830,7450,7450,7450,7450,0
|
|
20230615,183400,757420830,7450,7450,7450,7450,0
|
|
20230615,183300,757420830,7450,7450,7450,7450,0
|
|
20230615,183200,757420830,7450,7450,7450,7450,0
|
|
20230615,183100,757420830,7450,7450,7450,7450,0
|
|
20230615,183000,757420830,7450,7450,7450,7450,0
|
|
20230615,182900,757420830,7450,7450,7450,7450,0
|
|
20230615,182800,757420830,7450,7450,7450,7450,0
|
|
20230615,182700,757420830,7450,7450,7450,7450,0
|
|
20230615,182600,757420830,7450,7450,7450,7450,0
|
|
20230615,182500,757420830,7450,7450,7450,7450,0
|
|
20230615,182400,757420830,7450,7450,7450,7450,0
|
|
20230615,182300,757420830,7450,7450,7450,7450,0
|
|
20230615,182200,757420830,7450,7450,7450,7450,0
|
|
20230615,182100,757420830,7450,7450,7450,7450,4257
|
|
20230615,182000,757420830,7450,7450,7450,7450,0
|
|
20230615,181900,757420830,7450,7450,7450,7450,0
|
|
20230615,181800,757420830,7450,7450,7450,7450,0
|
|
20230615,181700,757420830,7450,7450,7450,7450,0
|
|
20230615,181600,757420830,7450,7450,7450,7450,0
|
|
20230615,181500,757420830,7450,7450,7450,7450,0
|
|
20230615,181400,757420830,7450,7450,7450,7450,0
|
|
20230615,181300,757420830,7450,7450,7450,7450,0
|
|
20230615,181200,757420830,7450,7450,7450,7450,0
|
|
20230615,181100,757420830,7450,7450,7450,7450,0
|
|
20230615,181000,757420830,7450,7450,7450,7450,0
|
|
20230615,180900,757420830,7450,7450,7450,7450,0
|
|
20230615,180800,757420830,7450,7450,7450,7450,0
|
|
20230615,180700,757420830,7450,7450,7450,7450,0
|
|
20230615,180600,757420830,7450,7450,7450,7450,0
|
|
20230615,180500,757420830,7450,7450,7450,7450,0
|
|
20230615,180400,757420830,7450,7450,7450,7450,0
|
|
20230615,180300,757420830,7450,7450,7450,7450,0
|
|
20230615,180200,757420830,7450,7450,7450,7450,0
|
|
20230615,180100,757420830,7450,7450,7450,7450,0
|
|
20230615,180000,757420830,7450,7450,7450,7450,0
|
|
20230615,175900,757420830,7450,7450,7450,7450,0
|
|
20230615,175800,757420830,7450,7450,7450,7450,0
|
|
20230615,175700,757420830,7450,7450,7450,7450,0
|
|
20230615,175600,757420830,7450,7450,7450,7450,0
|
|
20230615,175500,757420830,7450,7450,7450,7450,0
|
|
20230615,175400,757420830,7450,7450,7450,7450,0
|
|
20230615,175300,757420830,7450,7450,7450,7450,0
|
|
20230615,175200,757420830,7450,7450,7450,7450,0
|
|
20230615,175100,757420830,7450,7450,7450,7450,4257
|
|
20230615,175000,757420830,7450,7450,7450,7450,0
|
|
20230615,174900,757420830,7450,7450,7450,7450,0
|
|
20230615,174800,757420830,7450,7450,7450,7450,0
|
|
20230615,174700,757420830,7450,7450,7450,7450,0
|
|
20230615,174600,757420830,7450,7450,7450,7450,0
|
|
20230615,174500,757420830,7450,7450,7450,7450,0
|
|
20230615,174400,757420830,7450,7450,7450,7450,0
|
|
20230615,174300,757420830,7450,7450,7450,7450,0
|
|
20230615,174200,757420830,7450,7450,7450,7450,0
|
|
20230615,174100,757420830,7450,7450,7450,7450,0
|
|
20230615,174000,757420830,7450,7450,7450,7450,0
|
|
20230615,173900,757420830,7450,7450,7450,7450,0
|
|
20230615,173800,757420830,7450,7450,7450,7450,0
|
|
20230615,173700,757420830,7450,7450,7450,7450,0
|
|
20230615,173600,757420830,7450,7450,7450,7450,0
|
|
20230615,173500,757420830,7450,7450,7450,7450,0
|
|
20230615,173400,757420830,7450,7450,7450,7450,0
|
|
20230615,173300,757420830,7450,7450,7450,7450,0
|
|
20230615,173200,757420830,7450,7450,7450,7450,0
|
|
20230615,173100,757420830,7450,7450,7450,7450,0
|
|
20230615,173000,757420830,7450,7450,7450,7450,0
|
|
20230615,172900,757420830,7450,7450,7450,7450,0
|
|
20230615,172800,757420830,7450,7450,7450,7450,0
|
|
20230615,172700,757420830,7450,7450,7450,7450,0
|
|
20230615,172600,757420830,7450,7450,7450,7450,0
|
|
20230615,172500,757420830,7450,7450,7450,7450,0
|
|
20230615,172400,757420830,7450,7450,7450,7450,0
|
|
20230615,172300,757420830,7450,7450,7450,7450,0
|
|
20230615,172200,757420830,7450,7450,7450,7450,0
|
|
20230615,172100,757420830,7450,7450,7450,7450,4257
|
|
20230615,172000,757420830,7450,7450,7450,7450,0
|
|
20230615,171900,757420830,7450,7450,7450,7450,0
|
|
20230615,171800,757420830,7450,7450,7450,7450,0
|
|
20230615,171700,757420830,7450,7450,7450,7450,0
|
|
20230615,171600,757420830,7450,7450,7450,7450,0
|
|
20230615,171500,757420830,7450,7450,7450,7450,0
|
|
20230615,171400,757420830,7450,7450,7450,7450,0
|
|
20230615,171300,757420830,7450,7450,7450,7450,0
|
|
20230615,171200,757420830,7450,7450,7450,7450,0
|
|
20230615,171100,757420830,7450,7450,7450,7450,0
|
|
20230615,171000,757420830,7450,7450,7450,7450,0
|
|
20230615,170900,757420830,7450,7450,7450,7450,0
|
|
20230615,170800,757420830,7450,7450,7450,7450,0
|
|
20230615,170700,757420830,7450,7450,7450,7450,0
|
|
20230615,170600,757420830,7450,7450,7450,7450,0
|
|
20230615,170500,757420830,7450,7450,7450,7450,0
|
|
20230615,170400,757420830,7450,7450,7450,7450,0
|
|
20230615,170300,757420830,7450,7450,7450,7450,0
|
|
20230615,170200,757420830,7450,7450,7450,7450,0
|
|
20230615,170100,757420830,7450,7450,7450,7450,0
|
|
20230615,170000,757420830,7450,7450,7450,7450,0
|
|
20230615,165900,757420830,7450,7450,7450,7450,0
|
|
20230615,165800,757420830,7450,7450,7450,7450,0
|
|
20230615,165700,757420830,7450,7450,7450,7450,0
|
|
20230615,165600,757420830,7450,7450,7450,7450,0
|
|
20230615,165500,757420830,7450,7450,7450,7450,0
|
|
20230615,165400,757420830,7450,7450,7450,7450,0
|
|
20230615,165300,757420830,7450,7450,7450,7450,0
|
|
20230615,165200,757420830,7450,7450,7450,7450,0
|
|
20230615,165100,757420830,7450,7450,7450,7450,4257
|
|
20230615,165000,757420830,7450,7450,7450,7450,0
|
|
20230615,164900,757420830,7450,7450,7450,7450,0
|
|
20230615,164800,757420830,7450,7450,7450,7450,0
|
|
20230615,164700,757420830,7450,7450,7450,7450,0
|
|
20230615,164600,757420830,7450,7450,7450,7450,0
|
|
20230615,164500,757420830,7450,7450,7450,7450,0
|
|
20230615,164400,757420830,7450,7450,7450,7450,0
|
|
20230615,164300,757420830,7450,7450,7450,7450,0
|
|
20230615,164200,757420830,7450,7450,7450,7450,0
|
|
20230615,164100,757420830,7450,7450,7450,7450,0
|
|
20230615,164000,757420830,7450,7450,7450,7450,0
|
|
20230615,163900,757420830,7450,7450,7450,7450,0
|
|
20230615,163800,757420830,7450,7450,7450,7450,0
|
|
20230615,163700,757420830,7450,7450,7450,7450,0
|
|
20230615,163600,757420830,7450,7450,7450,7450,0
|
|
20230615,163500,757420830,7450,7450,7450,7450,0
|
|
20230615,163400,757420830,7450,7450,7450,7450,0
|
|
20230615,163300,757420830,7450,7450,7450,7450,0
|
|
20230615,163200,757420830,7450,7450,7450,7450,0
|
|
20230615,163100,757420830,7450,7450,7450,7450,0
|
|
20230615,163000,757420830,7450,7450,7450,7450,0
|
|
20230615,162900,757420830,7450,7450,7450,7450,0
|
|
20230615,162800,757420830,7450,7450,7450,7450,0
|
|
20230615,162700,757420830,7450,7450,7450,7450,0
|
|
20230615,162600,757420830,7450,7450,7450,7450,0
|
|
20230615,162500,757420830,7450,7450,7450,7450,0
|
|
20230615,162400,757420830,7450,7450,7450,7450,0
|
|
20230615,162300,757420830,7450,7450,7450,7450,0
|
|
20230615,162200,757420830,7450,7450,7450,7450,0
|
|
20230615,162100,757420830,7450,7450,7450,7450,4257
|
|
20230615,162000,757420830,7450,7450,7450,7450,0
|
|
20230615,161900,757420830,7450,7450,7450,7450,0
|
|
20230615,161800,757420830,7450,7450,7450,7450,0
|
|
20230615,161700,757420830,7450,7450,7450,7450,0
|
|
20230615,161600,757420830,7450,7450,7450,7450,0
|
|
20230615,161500,757420830,7450,7450,7450,7450,0
|
|
20230615,161400,757420830,7450,7450,7450,7450,0
|
|
20230615,161300,757420830,7450,7450,7450,7450,0
|
|
20230615,161200,757420830,7450,7450,7450,7450,0
|
|
20230615,161100,757420830,7450,7450,7450,7450,0
|
|
20230615,161000,757420830,7450,7450,7450,7450,0
|
|
20230615,160900,757420830,7450,7450,7450,7450,0
|
|
20230615,160800,757420830,7450,7450,7450,7450,0
|
|
20230615,160700,757420830,7450,7450,7450,7450,0
|
|
20230615,160600,757420830,7450,7450,7450,7450,0
|
|
20230615,160500,757420830,7450,7450,7450,7450,0
|
|
20230615,160400,757420830,7450,7450,7450,7450,0
|
|
20230615,160300,757420830,7450,7450,7450,7450,0
|
|
20230615,160200,757420830,7450,7450,7450,7450,0
|
|
20230615,160100,757420830,7450,7450,7450,7450,0
|
|
20230615,160000,757420830,7450,7450,7450,7450,0
|
|
20230615,155900,757420830,7450,7450,7450,7450,0
|
|
20230615,155800,757420830,7450,7450,7450,7450,0
|
|
20230615,155700,757420830,7450,7450,7450,7450,0
|
|
20230615,155600,757420830,7450,7450,7450,7450,0
|
|
20230615,155500,757420830,7450,7450,7450,7450,0
|
|
20230615,155400,757420830,7450,7450,7450,7450,0
|
|
20230615,155300,757420830,7450,7450,7450,7450,0
|
|
20230615,155200,757420830,7450,7450,7450,7450,0
|
|
20230615,155100,757420830,7450,7450,7450,7450,4257
|
|
20230615,155000,757420830,7450,7450,7450,7450,0
|
|
20230615,154900,757420830,7450,7450,7450,7450,0
|
|
20230615,154800,757420830,7450,7450,7450,7450,0
|
|
20230615,154700,757420830,7450,7450,7450,7450,0
|
|
20230615,154600,757420830,7450,7450,7450,7450,0
|
|
20230615,154500,757420830,7450,7450,7450,7450,0
|
|
20230615,154400,757420830,7450,7450,7450,7450,0
|
|
20230615,154300,757420830,7450,7450,7450,7450,0
|
|
20230615,154200,757420830,7450,7450,7450,7450,0
|
|
20230615,154100,757420830,7450,7450,7450,7450,0
|
|
20230615,154000,757420830,7450,7450,7450,7450,0
|
|
20230615,153900,757420830,7450,7450,7450,7450,0
|
|
20230615,153800,757420830,7450,7450,7450,7450,0
|
|
20230615,153700,757420830,7450,7450,7450,7450,0
|
|
20230615,153600,757420830,7450,7450,7450,7450,0
|
|
20230615,153500,757420830,7450,7450,7450,7450,0
|
|
20230615,153400,757420830,7450,7450,7450,7450,0
|
|
20230615,153300,757420830,7450,7450,7450,7450,0
|
|
20230615,153200,757420830,7450,7450,7450,7450,0
|
|
20230615,153100,757420830,7450,7450,7450,7450,0
|
|
20230615,153000,757420830,7450,7450,7450,7450,4257
|
|
20230615,152900,725706180,7410,7410,7410,7410,0
|
|
20230615,152800,725706180,7410,7410,7410,7410,0
|
|
20230615,152700,725706180,7410,7410,7410,7410,0
|
|
20230615,152600,725706180,7410,7410,7410,7410,0
|
|
20230615,152500,725706180,7410,7410,7410,7410,0
|
|
20230615,152400,725706180,7410,7410,7410,7410,0
|
|
20230615,152300,725706180,7410,7410,7410,7410,0
|
|
20230615,152200,725706180,7410,7410,7410,7410,0
|
|
20230615,152100,725706180,7410,7410,7410,7410,0
|
|
20230615,152000,725706180,7410,7410,7410,7410,0
|
|
20230615,151900,725706180,7410,7390,7410,7380,239
|
|
20230615,151800,723939800,7350,7390,7390,7350,120
|
|
20230615,151700,723057640,7390,7390,7390,7390,0
|
|
20230615,151600,723057640,7390,7390,7390,7390,2
|
|
20230615,151500,723042860,7420,7420,7420,7420,0
|
|
20230615,151400,723042860,7420,7360,7420,7360,247
|
|
20230615,151300,721224370,7420,7390,7420,7390,100
|
|
20230615,151200,720482820,7330,7350,7420,7330,279
|
|
20230615,151100,718436490,7440,7440,7440,7440,0
|
|
20230615,151000,718436490,7440,7440,7440,7440,0
|
|
20230615,150900,718436490,7440,7440,7440,7440,0
|
|
20230615,150800,718436490,7440,7440,7440,7440,0
|
|
20230615,150700,718436490,7440,7370,7440,7340,405
|
|
20230615,150600,715428760,7380,7380,7380,7380,1
|
|
20230615,150500,715421380,7330,7340,7350,7330,52
|
|
20230615,150400,715039210,7340,7350,7350,7340,51
|
|
20230615,150300,714664370,7410,7410,7410,7410,0
|
|
20230615,150200,714664370,7410,7410,7410,7410,0
|
|
20230615,150100,714664370,7410,7410,7410,7410,0
|
|
20230615,150000,714664370,7410,7360,7410,7330,34
|
|
20230615,145900,714414740,7440,7370,7440,7370,838
|
|
20230615,145800,708190590,7440,7320,7440,7320,1100
|
|
20230615,145700,700074310,7310,7320,7320,7310,34
|
|
20230615,145600,699825760,7300,7300,7300,7300,0
|
|
20230615,145500,699825760,7300,7290,7300,7290,488
|
|
20230615,145400,696263680,7290,7290,7290,7290,23
|
|
20230615,145300,696096010,7330,7330,7330,7330,10
|
|
20230615,145200,696022710,7350,7350,7350,7350,10
|
|
20230615,145100,695949210,7350,7350,7350,7350,1
|
|
20230615,145000,695941860,7330,7310,7330,7300,34
|
|
20230615,144900,695693570,7300,7310,7350,7300,184
|
|
20230615,144800,694349660,7320,7320,7320,7320,4
|
|
20230615,144700,694320380,7350,7350,7350,7350,0
|
|
20230615,144600,694320380,7350,7320,7350,7310,26
|
|
20230615,144500,694130210,7320,7320,7320,7320,8
|
|
20230615,144400,694071650,7340,7340,7340,7340,200
|
|
20230615,144300,692603650,7340,7310,7340,7310,34
|
|
20230615,144200,692355080,7340,7340,7340,7340,152
|
|
20230615,144100,691239400,7340,7340,7340,7340,2
|
|
20230615,144000,691224720,7340,7300,7340,7300,35
|
|
20230615,143900,690969140,7290,7290,7290,7290,73
|
|
20230615,143800,690436970,7340,7340,7340,7340,1
|
|
20230615,143700,690429630,7270,7300,7340,7270,1134
|
|
20230615,143600,682179690,7310,7310,7310,7310,1
|
|
20230615,143500,682172380,7350,7350,7350,7350,0
|
|
20230615,143400,682172380,7350,7350,7350,7350,0
|
|
20230615,143300,682172380,7350,7350,7350,7350,1
|
|
20230615,143200,682165030,7300,7310,7310,7300,59
|
|
20230615,143100,681734220,7340,7340,7340,7340,2
|
|
20230615,143000,681719540,7370,7370,7370,7360,17
|
|
20230615,142900,681594260,7370,7350,7370,7350,247
|
|
20230615,142800,679778670,7350,7350,7350,7350,20
|
|
20230615,142700,679631670,7300,7300,7300,7300,64
|
|
20230615,142600,679164470,7300,7330,7330,7300,79
|
|
20230615,142500,678587220,7360,7360,7360,7360,1
|
|
20230615,142400,678579860,7360,7330,7360,7310,35
|
|
20230615,142300,678323300,7400,7400,7400,7400,0
|
|
20230615,142200,678323300,7400,7310,7400,7310,212
|
|
20230615,142100,676761500,7310,7310,7310,7310,15
|
|
20230615,142000,676651850,7330,7350,7350,7330,2
|
|
20230615,141900,676637170,7350,7330,7350,7330,97
|
|
20230615,141800,675925820,7300,7310,7310,7300,292
|
|
20230615,141700,673793320,7310,7310,7310,7310,76
|
|
20230615,141600,673237760,7320,7320,7320,7320,67
|
|
20230615,141500,672747320,7320,7350,7350,7320,54
|
|
20230615,141400,672351810,7330,7330,7330,7330,0
|
|
20230615,141300,672351810,7330,7330,7330,7330,109
|
|
20230615,141200,671552840,7370,7330,7370,7330,26
|
|
20230615,141100,671362210,7330,7350,7350,7330,177
|
|
20230615,141000,670064420,7370,7350,7370,7350,5
|
|
20230615,140900,670027650,7350,7370,7370,7350,5
|
|
20230615,140800,669990880,7350,7310,7350,7310,112
|
|
20230615,140700,669169000,7310,7310,7310,7310,0
|
|
20230615,140600,669169000,7310,7320,7320,7310,162
|
|
20230615,140500,667984750,7330,7330,7330,7330,7
|
|
20230615,140400,667933440,7330,7330,7330,7330,113
|
|
20230615,140300,667105150,7330,7330,7330,7330,3
|
|
20230615,140200,667083160,7370,7330,7370,7330,99
|
|
20230615,140100,666357370,7400,7400,7400,7400,0
|
|
20230615,140000,666357370,7400,7400,7400,7400,0
|
|
20230615,135900,666357370,7400,7340,7400,7340,115
|
|
20230615,135800,665512360,7390,7390,7390,7390,0
|
|
20230615,135700,665512360,7390,7390,7390,7390,0
|
|
20230615,135600,665512360,7390,7330,7390,7330,61
|
|
20230615,135500,665062920,7310,7310,7310,7310,2871
|
|
20230615,135400,644075910,7300,7300,7300,7300,402
|
|
20230615,135300,641141310,7300,7300,7300,7300,656
|
|
20230615,135200,636352510,7300,7300,7300,7300,0
|
|
20230615,135100,636352510,7300,7300,7300,7300,1
|
|
20230615,135000,636345210,7280,7280,7280,7280,33
|
|
20230615,134900,636104970,7280,7280,7280,7280,0
|
|
20230615,134800,636104970,7280,7280,7280,7280,32
|
|
20230615,134700,635872010,7280,7280,7280,7280,0
|
|
20230615,134600,635872010,7280,7280,7280,7280,33
|
|
20230615,134500,635631770,7280,7300,7300,7280,51
|
|
20230615,134400,635260470,7280,7280,7280,7280,0
|
|
20230615,134300,635260470,7280,7280,7280,7280,33
|
|
20230615,134200,635020230,7280,7290,7290,7280,1287
|
|
20230615,134100,625639700,7290,7290,7290,7290,431
|
|
20230615,134000,622497710,7300,7290,7300,7290,453
|
|
20230615,133900,619195330,7290,7290,7290,7290,6
|
|
20230615,133800,619151590,7290,7280,7290,7280,257
|
|
20230615,133700,617280590,7290,7290,7290,7290,0
|
|
20230615,133600,617280590,7290,7280,7290,7280,110
|
|
20230615,133500,616479780,7280,7270,7280,7270,142
|
|
20230615,133400,615447430,7270,7260,7270,7260,80
|
|
20230615,133300,614866620,7250,7250,7250,7250,155
|
|
20230615,133200,613742870,7250,7250,7270,7250,177
|
|
20230615,133100,612459600,7250,7240,7250,7240,38
|
|
20230615,133000,612184430,7250,7250,7250,7250,1
|
|
20230615,132900,612177180,7230,7230,7230,7230,33
|
|
20230615,132800,611938590,7240,7240,7240,7240,0
|
|
20230615,132700,611938590,7240,7240,7240,7240,0
|
|
20230615,132600,611938590,7240,7250,7250,7230,1077
|
|
20230615,132500,604138700,7250,7240,7250,7240,1361
|
|
20230615,132400,594272230,7230,7230,7230,7230,201
|
|
20230615,132300,592819000,7250,7250,7250,7250,0
|
|
20230615,132200,592819000,7250,7230,7250,7230,479
|
|
20230615,132100,589347810,7220,7220,7220,7220,408
|
|
20230615,132000,586402050,7220,7200,7220,7200,1098
|
|
20230615,131900,578494830,7150,7150,7150,7150,0
|
|
20230615,131800,578494830,7150,7190,7190,7150,1542
|
|
20230615,131700,567436350,7190,7190,7190,7190,1000
|
|
20230615,131600,560246350,7190,7190,7190,7190,32
|
|
20230615,131500,560016270,7180,7200,7200,7180,400
|
|
20230615,131400,557142400,7190,7190,7190,7190,33
|
|
20230615,131300,556905130,7220,7200,7220,7200,857
|
|
20230615,131200,550725350,7190,7200,7200,7190,577
|
|
20230615,131100,546575870,7200,7210,7210,7200,93
|
|
20230615,131000,545905530,7210,7210,7210,7200,1850
|
|
20230615,130900,532584120,7210,7220,7220,7210,157
|
|
20230615,130800,531451850,7230,7230,7230,7230,63
|
|
20230615,130700,530996360,7210,7210,7210,7210,0
|
|
20230615,130600,530996360,7210,7220,7220,7210,2096
|
|
20230615,130500,515882940,7240,7240,7240,7240,0
|
|
20230615,130400,515882940,7240,7240,7240,7240,140
|
|
20230615,130300,514869340,7240,7220,7240,7220,214
|
|
20230615,130200,513320260,7200,7200,7200,7200,64
|
|
20230615,130100,512859460,7200,7200,7200,7200,33
|
|
20230615,130000,512621860,7200,7200,7200,7200,50
|
|
20230615,125900,512261860,7200,7200,7200,7200,33
|
|
20230615,125800,512024260,7200,7220,7220,7200,3621
|
|
20230615,125700,485948200,7230,7250,7250,7200,3467
|
|
20230615,125600,460932260,7260,7260,7260,7260,84
|
|
20230615,125500,460322420,7250,7250,7260,7250,129
|
|
20230615,125400,459386530,7260,7270,7270,7260,3
|
|
20230615,125300,459364740,7280,7280,7280,7280,20
|
|
20230615,125200,459219140,7280,7260,7280,7260,324
|
|
20230615,125100,456861080,7290,7290,7290,7290,0
|
|
20230615,125000,456861080,7290,7290,7290,7290,155
|
|
20230615,124900,455731130,7270,7280,7280,7270,584
|
|
20230615,124800,451479940,7280,7240,7280,7240,1444
|
|
20230615,124700,440997230,7240,7240,7240,7240,339
|
|
20230615,124600,438542870,7250,7250,7250,7250,20
|
|
20230615,124500,438397870,7240,7240,7240,7240,77
|
|
20230615,124400,437840390,7240,7250,7260,7240,1484
|
|
20230615,124300,427080710,7260,7260,7260,7260,300
|
|
20230615,124200,424902710,7260,7260,7260,7250,294
|
|
20230615,124100,422768600,7260,7260,7260,7260,718
|
|
20230615,124000,417555920,7250,7260,7260,7250,32
|
|
20230615,123900,417323720,7260,7290,7290,7260,751
|
|
20230615,123800,411862330,7290,7290,7290,7290,0
|
|
20230615,123700,411862330,7290,7300,7300,7290,638
|
|
20230615,123600,407207970,7310,7310,7310,7310,100
|
|
20230615,123500,406476970,7310,7310,7310,7310,55
|
|
20230615,123400,406074920,7320,7300,7320,7300,53
|
|
20230615,123300,405687630,7310,7300,7310,7300,3
|
|
20230615,123200,405665720,7300,7310,7310,7300,46
|
|
20230615,123100,405329710,7310,7310,7310,7310,16
|
|
20230615,123000,405212750,7320,7320,7320,7320,300
|
|
20230615,122900,403016750,7320,7320,7320,7320,675
|
|
20230615,122800,398075750,7320,7290,7320,7290,442
|
|
20230615,122700,394846310,7290,7260,7290,7250,532
|
|
20230615,122600,390969150,7250,7250,7250,7250,0
|
|
20230615,122500,390969150,7250,7250,7250,7250,0
|
|
20230615,122400,390969150,7250,7250,7250,7250,33
|
|
20230615,122300,390729900,7250,7280,7280,7250,800
|
|
20230615,122200,384919190,7260,7270,7270,7260,33
|
|
20230615,122100,384679340,7280,7280,7280,7280,150
|
|
20230615,122000,383587340,7280,7300,7300,7280,2577
|
|
20230615,121900,364808590,7300,7300,7300,7300,33
|
|
20230615,121800,364567690,7290,7290,7290,7290,0
|
|
20230615,121700,364567690,7290,7300,7300,7290,33
|
|
20230615,121600,364326800,7300,7300,7300,7300,1057
|
|
20230615,121500,356610700,7300,7300,7300,7300,496
|
|
20230615,121400,352989900,7300,7310,7310,7300,754
|
|
20230615,121300,347484700,7330,7330,7330,7330,0
|
|
20230615,121200,347484700,7330,7300,7330,7300,84
|
|
20230615,121100,346870000,7300,7310,7310,7300,998
|
|
20230615,121000,339582950,7310,7310,7310,7310,0
|
|
20230615,120900,339582950,7310,7320,7320,7310,107
|
|
20230615,120800,338800070,7330,7330,7330,7330,1
|
|
20230615,120700,338792740,7320,7320,7320,7320,36
|
|
20230615,120600,338529220,7320,7340,7340,7320,787
|
|
20230615,120500,332759960,7340,7350,7350,7340,84
|
|
20230615,120400,332142890,7360,7360,7360,7360,0
|
|
20230615,120300,332142890,7360,7360,7360,7360,5
|
|
20230615,120200,332106090,7360,7360,7360,7360,351
|
|
20230615,120100,329522730,7360,7360,7360,7360,0
|
|
20230615,120000,329522730,7360,7360,7360,7360,33
|
|
20230615,115900,329279850,7360,7360,7360,7360,0
|
|
20230615,115800,329279850,7360,7360,7360,7360,0
|
|
20230615,115700,329279850,7360,7360,7360,7360,32
|
|
20230615,115600,329044330,7360,7360,7360,7360,0
|
|
20230615,115500,329044330,7360,7360,7360,7360,33
|
|
20230615,115400,328801450,7360,7360,7360,7360,0
|
|
20230615,115300,328801450,7360,7360,7360,7360,0
|
|
20230615,115200,328801450,7360,7360,7360,7360,33
|
|
20230615,115100,328558570,7360,7360,7360,7360,0
|
|
20230615,115000,328558570,7360,7360,7360,7360,33
|
|
20230615,114900,328315690,7360,7360,7360,7360,150
|
|
20230615,114800,327211690,7370,7390,7390,7370,79
|
|
20230615,114700,326629440,7400,7400,7400,7400,18
|
|
20230615,114600,326496240,7400,7400,7400,7400,0
|
|
20230615,114500,326496240,7400,7390,7400,7390,529
|
|
20230615,114400,322584850,7370,7370,7370,7370,0
|
|
20230615,114300,322584850,7370,7380,7380,7370,33
|
|
20230615,114200,322341630,7390,7390,7390,7390,0
|
|
20230615,114100,322341630,7390,7390,7390,7390,107
|
|
20230615,114000,321550900,7380,7360,7380,7360,114
|
|
20230615,113900,320710240,7360,7360,7360,7360,0
|
|
20230615,113800,320710240,7360,7360,7360,7360,33
|
|
20230615,113700,320467360,7380,7380,7380,7380,1
|
|
20230615,113600,320459980,7350,7350,7350,7350,11
|
|
20230615,113500,320379130,7370,7370,7370,7370,22
|
|
20230615,113400,320216990,7390,7390,7390,7390,152
|
|
20230615,113300,319093710,7370,7370,7370,7370,33
|
|
20230615,113200,318850500,7380,7380,7380,7380,959
|
|
20230615,113100,311773080,7380,7380,7380,7380,33
|
|
20230615,113000,311529540,7390,7390,7390,7390,16
|
|
20230615,112900,311411300,7380,7380,7380,7380,1
|
|
20230615,112800,311403920,7390,7380,7390,7380,101
|
|
20230615,112700,310658530,7380,7380,7380,7380,34
|
|
20230615,112600,310407610,7370,7370,7370,7370,300
|
|
20230615,112500,308196610,7350,7350,7350,7350,34
|
|
20230615,112400,307946710,7350,7350,7350,7350,32
|
|
20230615,112300,307711510,7370,7370,7380,7370,6
|
|
20230615,112200,307667250,7360,7360,7360,7360,500
|
|
20230615,112100,303987250,7330,7330,7330,7330,2
|
|
20230615,112000,303972590,7350,7340,7350,7340,167
|
|
20230615,111900,302746120,7330,7330,7330,7330,108
|
|
20230615,111800,301954480,7340,7330,7340,7330,2
|
|
20230615,111700,301939810,7320,7310,7320,7300,747
|
|
20230615,111600,296478160,7310,7300,7330,7300,39
|
|
20230615,111500,296193370,7300,7370,7390,7300,7001
|
|
20230615,111400,244961430,7370,7380,7380,7370,163
|
|
20230615,111300,243758990,7390,7400,7400,7390,324
|
|
20230615,111200,241362630,7400,7390,7400,7390,79
|
|
20230615,111100,240778810,7380,7380,7380,7380,107
|
|
20230615,111000,239989150,7380,7380,7380,7380,82
|
|
20230615,110900,239383990,7380,7370,7380,7370,863
|
|
20230615,110800,233022230,7350,7350,7350,7350,33
|
|
20230615,110700,232779680,7350,7350,7350,7350,0
|
|
20230615,110600,232779680,7350,7360,7370,7350,43
|
|
20230615,110500,232463430,7350,7350,7350,7350,20
|
|
20230615,110400,232316430,7350,7360,7360,7350,1147
|
|
20230615,110300,223874600,7360,7360,7360,7360,33
|
|
20230615,110200,223631720,7360,7380,7380,7360,388
|
|
20230615,110100,220775020,7380,7370,7380,7370,34
|
|
20230615,110000,220524430,7370,7370,7370,7370,0
|
|
20230615,105900,220524430,7370,7380,7380,7370,34
|
|
20230615,105800,220273840,7380,7380,7380,7380,0
|
|
20230615,105700,220273840,7380,7370,7380,7370,78
|
|
20230615,105600,219698970,7360,7370,7380,7360,480
|
|
20230615,105500,216157830,7370,7360,7370,7360,548
|
|
20230615,105400,212119540,7360,7360,7360,7360,388
|
|
20230615,105300,209263860,7360,7370,7370,7360,89
|
|
20230615,105200,208608130,7370,7380,7380,7370,123
|
|
20230615,105100,207701600,7380,7410,7410,7370,3616
|
|
20230615,105000,180969680,7450,7400,7450,7400,546
|
|
20230615,104900,176929230,7400,7380,7400,7380,1301
|
|
20230615,104800,167327610,7380,7370,7380,7370,128
|
|
20230615,104700,166383580,7380,7400,7400,7380,297
|
|
20230615,104600,164188120,7400,7410,7430,7390,493
|
|
20230615,104500,160543450,7430,7440,7440,7430,2
|
|
20230615,104400,160528580,7450,7450,7450,7450,2
|
|
20230615,104300,160513680,7440,7430,7440,7430,81
|
|
20230615,104200,159911050,7440,7400,7440,7390,126
|
|
20230615,104100,158979050,7430,7460,7460,7400,754
|
|
20230615,104000,153393370,7500,7500,7500,7500,0
|
|
20230615,103900,153393370,7500,7500,7500,7470,1184
|
|
20230615,103800,144545890,7550,7550,7550,7550,0
|
|
20230615,103700,144545890,7550,7530,7550,7460,1096
|
|
20230615,103600,136282810,7530,7420,7530,7410,967
|
|
20230615,103500,129105380,7420,7420,7420,7410,119
|
|
20230615,103400,128223200,7450,7450,7460,7410,978
|
|
20230615,103300,120963630,7460,7460,7460,7440,18
|
|
20230615,103200,120829660,7430,7460,7460,7430,111
|
|
20230615,103100,120004780,7430,7440,7450,7430,55
|
|
20230615,103000,119596100,7440,7480,7480,7440,974
|
|
20230615,102900,112329060,7480,7480,7480,7480,0
|
|
20230615,102800,112329060,7480,7480,7480,7480,0
|
|
20230615,102700,112329060,7480,7490,7490,7480,71
|
|
20230615,102600,111797740,7490,7490,7500,7490,11
|
|
20230615,102500,111715330,7510,7490,7510,7480,428
|
|
20230615,102400,108505810,7480,7510,7510,7480,16
|
|
20230615,102300,108385830,7510,7520,7520,7510,31
|
|
20230615,102200,108153010,7510,7510,7510,7510,1
|
|
20230615,102100,108145500,7520,7470,7520,7470,93
|
|
20230615,102000,107450640,7470,7470,7470,7470,52
|
|
20230615,101900,107062200,7470,7490,7520,7470,63
|
|
20230615,101800,106590660,7490,7530,7530,7490,1465
|
|
20230615,101700,95584920,7530,7540,7540,7530,581
|
|
20230615,101600,91204650,7550,7560,7560,7550,103
|
|
20230615,101500,90426100,7560,7560,7560,7560,2
|
|
20230615,101400,90410980,7560,7560,7560,7560,101
|
|
20230615,101300,89647420,7540,7540,7540,7540,47
|
|
20230615,101200,89293040,7540,7550,7550,7540,80
|
|
20230615,101100,88689340,7540,7550,7550,7540,43
|
|
20230615,101000,88365070,7550,7570,7570,7550,985
|
|
20230615,100900,80918580,7600,7600,7600,7600,55
|
|
20230615,100800,80500580,7600,7600,7600,7600,1
|
|
20230615,100700,80492980,7570,7570,7580,7570,53
|
|
20230615,100600,80091700,7600,7600,7600,7600,0
|
|
20230615,100500,80091700,7600,7600,7600,7600,1
|
|
20230615,100400,80084100,7570,7570,7570,7570,0
|
|
20230615,100300,80084100,7570,7570,7570,7570,46
|
|
20230615,100200,79735880,7590,7570,7590,7570,3
|
|
20230615,100100,79713150,7600,7570,7600,7570,1505
|
|
20230615,100000,68290530,7570,7560,7570,7560,165
|
|
20230615,095900,67043080,7560,7570,7570,7560,383
|
|
20230615,095800,64147270,7570,7570,7570,7570,80
|
|
20230615,095700,63541670,7560,7570,7570,7560,380
|
|
20230615,095600,60667750,7570,7590,7590,7570,415
|
|
20230615,095500,57525590,7590,7590,7590,7590,201
|
|
20230615,095400,56000000,7580,7570,7580,7570,351
|
|
20230615,095300,53339430,7560,7570,7570,7560,129
|
|
20230615,095200,52363710,7570,7590,7590,7560,293
|
|
20230615,095100,50144380,7590,7620,7630,7590,1006
|
|
20230615,095000,42496020,7620,7640,7640,7620,937
|
|
20230615,094900,35352350,7640,7670,7670,7640,344
|
|
20230615,094800,32723220,7670,7670,7670,7670,3
|
|
20230615,094700,32700210,7670,7670,7670,7670,14
|
|
20230615,094600,32592830,7650,7650,7650,7650,0
|
|
20230615,094500,32592830,7650,7650,7650,7650,147
|
|
20230615,094400,31468280,7650,7650,7650,7650,55
|
|
20230615,094300,31047530,7650,7640,7650,7640,181
|
|
20230615,094200,29663010,7640,7680,7680,7640,2196
|
|
20230615,094100,12851170,7680,7680,7680,7680,312
|
|
20230615,094000,10455010,7670,7670,7670,7670,99
|
|
20230615,093900,9695680,7670,7670,7670,7670,106
|
|
20230615,093800,8882660,7670,7670,7670,7670,303
|
|
20230615,093700,6558650,7700,7700,7700,7700,9
|
|
20230615,093600,6489350,7670,7670,7670,7670,237
|
|
20230615,093500,4671560,7690,7680,7690,7680,184
|
|
20230615,093400,3258340,7700,7700,7700,7700,1
|
|
20230615,093300,3250640,7680,7680,7680,7680,32
|
|
20230615,093200,3004880,7690,7690,7690,7690,15
|
|
20230615,093100,2889530,7710,7710,7710,7710,0
|
|
20230615,093000,2889530,7710,7710,7710,7710,10
|
|
20230615,092900,2812430,7710,7710,7710,7710,0
|
|
20230615,092800,2812430,7710,7690,7710,7690,48
|
|
20230615,092700,2443290,7690,7690,7690,7690,0
|
|
20230615,092600,2443290,7690,7690,7690,7690,0
|
|
20230615,092500,2443290,7690,7700,7700,7690,47
|
|
20230615,092400,2081810,7710,7710,7710,7710,100
|
|
20230615,092300,1310810,7710,7710,7710,7710,1
|
|
20230615,092200,1303100,7690,7690,7690,7690,0
|
|
20230615,092100,1303100,7690,7690,7690,7690,47
|
|
20230615,092000,941670,7700,7700,7700,7700,0
|
|
20230615,091900,941670,7700,7700,7700,7700,0
|
|
20230615,091800,941670,7700,7690,7700,7690,54
|
|
20230615,091700,526340,7700,7700,7700,7700,8
|
|
20230615,091600,464740,7700,7700,7700,7700,0
|
|
20230615,091500,464740,7700,7700,7700,7700,0
|
|
20230615,091400,464740,7700,7710,7710,7700,15
|
|
20230615,091300,349100,7790,7790,7790,7790,0
|
|
20230615,091200,349100,7790,7790,7790,7790,0
|
|
20230615,091100,349100,7790,7790,7790,7790,20
|
|
20230615,091000,193300,7800,7800,7800,7800,0
|
|
20230615,090900,193300,7800,7800,7800,7800,0
|
|
20230615,090800,193300,7800,7800,7800,7800,0
|
|
20230615,090700,193300,7800,7750,7800,7750,7
|
|
20230615,090600,138750,7800,7800,7800,7800,0
|
|
20230615,090500,138750,7800,7800,7800,7800,1
|
|
20230615,090400,130950,7800,7800,7800,7800,0
|
|
20230615,090300,130950,7800,7800,7800,7800,2
|
|
20230615,090200,115350,7690,7690,7690,7690,0
|
|
20230615,090100,115350,7690,7690,7690,7690,0
|
|
20230615,090000,115350,7690,7690,7690,7690,15
|