662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195900,376630950,7480,7480,7480,7480,1383
|
|
20230615,195800,376630950,7480,7480,7480,7480,0
|
|
20230615,195700,376630950,7480,7480,7480,7480,0
|
|
20230615,195600,376630950,7480,7480,7480,7480,0
|
|
20230615,195500,376630950,7480,7480,7480,7480,0
|
|
20230615,195400,376630950,7480,7480,7480,7480,0
|
|
20230615,195300,376630950,7480,7480,7480,7480,0
|
|
20230615,195200,376630950,7480,7480,7480,7480,0
|
|
20230615,195100,376630950,7480,7480,7480,7480,0
|
|
20230615,195000,376630950,7480,7480,7480,7480,0
|
|
20230615,194900,376630950,7480,7480,7480,7480,0
|
|
20230615,194800,376630950,7480,7480,7480,7480,0
|
|
20230615,194700,376630950,7480,7480,7480,7480,0
|
|
20230615,194600,376630950,7480,7480,7480,7480,0
|
|
20230615,194500,376630950,7480,7480,7480,7480,0
|
|
20230615,194400,376630950,7480,7480,7480,7480,0
|
|
20230615,194300,376630950,7480,7480,7480,7480,0
|
|
20230615,194200,376630950,7480,7480,7480,7480,0
|
|
20230615,194100,376630950,7480,7480,7480,7480,0
|
|
20230615,194000,376630950,7480,7480,7480,7480,0
|
|
20230615,193900,376630950,7480,7480,7480,7480,0
|
|
20230615,193800,376630950,7480,7480,7480,7480,0
|
|
20230615,193700,376630950,7480,7480,7480,7480,0
|
|
20230615,193600,376630950,7480,7480,7480,7480,0
|
|
20230615,193500,376630950,7480,7480,7480,7480,0
|
|
20230615,193400,376630950,7480,7480,7480,7480,0
|
|
20230615,193300,376630950,7480,7480,7480,7480,0
|
|
20230615,193200,376630950,7480,7480,7480,7480,0
|
|
20230615,193100,376630950,7480,7480,7480,7480,0
|
|
20230615,193000,376630950,7480,7480,7480,7480,0
|
|
20230615,192900,376630950,7480,7480,7480,7480,1383
|
|
20230615,192800,376630950,7480,7480,7480,7480,0
|
|
20230615,192700,376630950,7480,7480,7480,7480,0
|
|
20230615,192600,376630950,7480,7480,7480,7480,0
|
|
20230615,192500,376630950,7480,7480,7480,7480,0
|
|
20230615,192400,376630950,7480,7480,7480,7480,0
|
|
20230615,192300,376630950,7480,7480,7480,7480,0
|
|
20230615,192200,376630950,7480,7480,7480,7480,0
|
|
20230615,192100,376630950,7480,7480,7480,7480,0
|
|
20230615,192000,376630950,7480,7480,7480,7480,0
|
|
20230615,191900,376630950,7480,7480,7480,7480,0
|
|
20230615,191800,376630950,7480,7480,7480,7480,0
|
|
20230615,191700,376630950,7480,7480,7480,7480,0
|
|
20230615,191600,376630950,7480,7480,7480,7480,0
|
|
20230615,191500,376630950,7480,7480,7480,7480,0
|
|
20230615,191400,376630950,7480,7480,7480,7480,0
|
|
20230615,191300,376630950,7480,7480,7480,7480,0
|
|
20230615,191200,376630950,7480,7480,7480,7480,0
|
|
20230615,191100,376630950,7480,7480,7480,7480,0
|
|
20230615,191000,376630950,7480,7480,7480,7480,0
|
|
20230615,190900,376630950,7480,7480,7480,7480,0
|
|
20230615,190800,376630950,7480,7480,7480,7480,0
|
|
20230615,190700,376630950,7480,7480,7480,7480,0
|
|
20230615,190600,376630950,7480,7480,7480,7480,0
|
|
20230615,190500,376630950,7480,7480,7480,7480,0
|
|
20230615,190400,376630950,7480,7480,7480,7480,0
|
|
20230615,190300,376630950,7480,7480,7480,7480,0
|
|
20230615,190200,376630950,7480,7480,7480,7480,0
|
|
20230615,190100,376630950,7480,7480,7480,7480,0
|
|
20230615,190000,376630950,7480,7480,7480,7480,0
|
|
20230615,185900,376630950,7480,7480,7480,7480,1383
|
|
20230615,185800,376630950,7480,7480,7480,7480,0
|
|
20230615,185700,376630950,7480,7480,7480,7480,0
|
|
20230615,185600,376630950,7480,7480,7480,7480,0
|
|
20230615,185500,376630950,7480,7480,7480,7480,0
|
|
20230615,185400,376630950,7480,7480,7480,7480,0
|
|
20230615,185300,376630950,7480,7480,7480,7480,0
|
|
20230615,185200,376630950,7480,7480,7480,7480,0
|
|
20230615,185100,376630950,7480,7480,7480,7480,0
|
|
20230615,185000,376630950,7480,7480,7480,7480,0
|
|
20230615,184900,376630950,7480,7480,7480,7480,0
|
|
20230615,184800,376630950,7480,7480,7480,7480,0
|
|
20230615,184700,376630950,7480,7480,7480,7480,0
|
|
20230615,184600,376630950,7480,7480,7480,7480,0
|
|
20230615,184500,376630950,7480,7480,7480,7480,0
|
|
20230615,184400,376630950,7480,7480,7480,7480,0
|
|
20230615,184300,376630950,7480,7480,7480,7480,0
|
|
20230615,184200,376630950,7480,7480,7480,7480,0
|
|
20230615,184100,376630950,7480,7480,7480,7480,0
|
|
20230615,184000,376630950,7480,7480,7480,7480,0
|
|
20230615,183900,376630950,7480,7480,7480,7480,0
|
|
20230615,183800,376630950,7480,7480,7480,7480,0
|
|
20230615,183700,376630950,7480,7480,7480,7480,0
|
|
20230615,183600,376630950,7480,7480,7480,7480,0
|
|
20230615,183500,376630950,7480,7480,7480,7480,0
|
|
20230615,183400,376630950,7480,7480,7480,7480,0
|
|
20230615,183300,376630950,7480,7480,7480,7480,0
|
|
20230615,183200,376630950,7480,7480,7480,7480,0
|
|
20230615,183100,376630950,7480,7480,7480,7480,0
|
|
20230615,183000,376630950,7480,7480,7480,7480,0
|
|
20230615,182900,376630950,7480,7480,7480,7480,1383
|
|
20230615,182800,376630950,7480,7480,7480,7480,0
|
|
20230615,182700,376630950,7480,7480,7480,7480,0
|
|
20230615,182600,376630950,7480,7480,7480,7480,0
|
|
20230615,182500,376630950,7480,7480,7480,7480,0
|
|
20230615,182400,376630950,7480,7480,7480,7480,0
|
|
20230615,182300,376630950,7480,7480,7480,7480,0
|
|
20230615,182200,376630950,7480,7480,7480,7480,0
|
|
20230615,182100,376630950,7480,7480,7480,7480,0
|
|
20230615,182000,376630950,7480,7480,7480,7480,0
|
|
20230615,181900,376630950,7480,7480,7480,7480,0
|
|
20230615,181800,376630950,7480,7480,7480,7480,0
|
|
20230615,181700,376630950,7480,7480,7480,7480,0
|
|
20230615,181600,376630950,7480,7480,7480,7480,0
|
|
20230615,181500,376630950,7480,7480,7480,7480,0
|
|
20230615,181400,376630950,7480,7480,7480,7480,0
|
|
20230615,181300,376630950,7480,7480,7480,7480,0
|
|
20230615,181200,376630950,7480,7480,7480,7480,0
|
|
20230615,181100,376630950,7480,7480,7480,7480,0
|
|
20230615,181000,376630950,7480,7480,7480,7480,0
|
|
20230615,180900,376630950,7480,7480,7480,7480,0
|
|
20230615,180800,376630950,7480,7480,7480,7480,0
|
|
20230615,180700,376630950,7480,7480,7480,7480,0
|
|
20230615,180600,376630950,7480,7480,7480,7480,0
|
|
20230615,180500,376630950,7480,7480,7480,7480,0
|
|
20230615,180400,376630950,7480,7480,7480,7480,0
|
|
20230615,180300,376630950,7480,7480,7480,7480,0
|
|
20230615,180200,376630950,7480,7480,7480,7480,0
|
|
20230615,180100,376630950,7480,7480,7480,7480,0
|
|
20230615,180000,376630950,7480,7480,7480,7480,0
|
|
20230615,175900,376630950,7480,7480,7480,7480,1383
|
|
20230615,175800,376630950,7480,7480,7480,7480,0
|
|
20230615,175700,376630950,7480,7480,7480,7480,0
|
|
20230615,175600,376630950,7480,7480,7480,7480,0
|
|
20230615,175500,376630950,7480,7480,7480,7480,0
|
|
20230615,175400,376630950,7480,7480,7480,7480,0
|
|
20230615,175300,376630950,7480,7480,7480,7480,0
|
|
20230615,175200,376630950,7480,7480,7480,7480,0
|
|
20230615,175100,376630950,7480,7480,7480,7480,0
|
|
20230615,175000,376630950,7480,7480,7480,7480,0
|
|
20230615,174900,376630950,7480,7480,7480,7480,0
|
|
20230615,174800,376630950,7480,7480,7480,7480,0
|
|
20230615,174700,376630950,7480,7480,7480,7480,0
|
|
20230615,174600,376630950,7480,7480,7480,7480,0
|
|
20230615,174500,376630950,7480,7480,7480,7480,0
|
|
20230615,174400,376630950,7480,7480,7480,7480,0
|
|
20230615,174300,376630950,7480,7480,7480,7480,0
|
|
20230615,174200,376630950,7480,7480,7480,7480,0
|
|
20230615,174100,376630950,7480,7480,7480,7480,0
|
|
20230615,174000,376630950,7480,7480,7480,7480,0
|
|
20230615,173900,376630950,7480,7480,7480,7480,0
|
|
20230615,173800,376630950,7480,7480,7480,7480,0
|
|
20230615,173700,376630950,7480,7480,7480,7480,0
|
|
20230615,173600,376630950,7480,7480,7480,7480,0
|
|
20230615,173500,376630950,7480,7480,7480,7480,0
|
|
20230615,173400,376630950,7480,7480,7480,7480,0
|
|
20230615,173300,376630950,7480,7480,7480,7480,0
|
|
20230615,173200,376630950,7480,7480,7480,7480,0
|
|
20230615,173100,376630950,7480,7480,7480,7480,0
|
|
20230615,173000,376630950,7480,7480,7480,7480,0
|
|
20230615,172900,376630950,7480,7480,7480,7480,1383
|
|
20230615,172800,376630950,7480,7480,7480,7480,0
|
|
20230615,172700,376630950,7480,7480,7480,7480,0
|
|
20230615,172600,376630950,7480,7480,7480,7480,0
|
|
20230615,172500,376630950,7480,7480,7480,7480,0
|
|
20230615,172400,376630950,7480,7480,7480,7480,0
|
|
20230615,172300,376630950,7480,7480,7480,7480,0
|
|
20230615,172200,376630950,7480,7480,7480,7480,0
|
|
20230615,172100,376630950,7480,7480,7480,7480,0
|
|
20230615,172000,376630950,7480,7480,7480,7480,0
|
|
20230615,171900,376630950,7480,7480,7480,7480,0
|
|
20230615,171800,376630950,7480,7480,7480,7480,0
|
|
20230615,171700,376630950,7480,7480,7480,7480,0
|
|
20230615,171600,376630950,7480,7480,7480,7480,0
|
|
20230615,171500,376630950,7480,7480,7480,7480,0
|
|
20230615,171400,376630950,7480,7480,7480,7480,0
|
|
20230615,171300,376630950,7480,7480,7480,7480,0
|
|
20230615,171200,376630950,7480,7480,7480,7480,0
|
|
20230615,171100,376630950,7480,7480,7480,7480,0
|
|
20230615,171000,376630950,7480,7480,7480,7480,0
|
|
20230615,170900,376630950,7480,7480,7480,7480,0
|
|
20230615,170800,376630950,7480,7480,7480,7480,0
|
|
20230615,170700,376630950,7480,7480,7480,7480,0
|
|
20230615,170600,376630950,7480,7480,7480,7480,0
|
|
20230615,170500,376630950,7480,7480,7480,7480,0
|
|
20230615,170400,376630950,7480,7480,7480,7480,0
|
|
20230615,170300,376630950,7480,7480,7480,7480,0
|
|
20230615,170200,376630950,7480,7480,7480,7480,0
|
|
20230615,170100,376630950,7480,7480,7480,7480,0
|
|
20230615,170000,376630950,7480,7480,7480,7480,0
|
|
20230615,165900,376630950,7480,7480,7480,7480,1383
|
|
20230615,165800,376630950,7480,7480,7480,7480,0
|
|
20230615,165700,376630950,7480,7480,7480,7480,0
|
|
20230615,165600,376630950,7480,7480,7480,7480,0
|
|
20230615,165500,376630950,7480,7480,7480,7480,0
|
|
20230615,165400,376630950,7480,7480,7480,7480,0
|
|
20230615,165300,376630950,7480,7480,7480,7480,0
|
|
20230615,165200,376630950,7480,7480,7480,7480,0
|
|
20230615,165100,376630950,7480,7480,7480,7480,0
|
|
20230615,165000,376630950,7480,7480,7480,7480,0
|
|
20230615,164900,376630950,7480,7480,7480,7480,0
|
|
20230615,164800,376630950,7480,7480,7480,7480,0
|
|
20230615,164700,376630950,7480,7480,7480,7480,0
|
|
20230615,164600,376630950,7480,7480,7480,7480,0
|
|
20230615,164500,376630950,7480,7480,7480,7480,0
|
|
20230615,164400,376630950,7480,7480,7480,7480,0
|
|
20230615,164300,376630950,7480,7480,7480,7480,0
|
|
20230615,164200,376630950,7480,7480,7480,7480,0
|
|
20230615,164100,376630950,7480,7480,7480,7480,0
|
|
20230615,164000,376630950,7480,7480,7480,7480,0
|
|
20230615,163900,376630950,7480,7480,7480,7480,0
|
|
20230615,163800,376630950,7480,7480,7480,7480,0
|
|
20230615,163700,376630950,7480,7480,7480,7480,0
|
|
20230615,163600,376630950,7480,7480,7480,7480,0
|
|
20230615,163500,376630950,7480,7480,7480,7480,0
|
|
20230615,163400,376630950,7480,7480,7480,7480,0
|
|
20230615,163300,376630950,7480,7480,7480,7480,0
|
|
20230615,163200,376630950,7480,7480,7480,7480,0
|
|
20230615,163100,376630950,7480,7480,7480,7480,0
|
|
20230615,163000,376630950,7480,7480,7480,7480,0
|
|
20230615,162900,376630950,7480,7480,7480,7480,1383
|
|
20230615,162800,376630950,7480,7480,7480,7480,0
|
|
20230615,162700,376630950,7480,7480,7480,7480,0
|
|
20230615,162600,376630950,7480,7480,7480,7480,0
|
|
20230615,162500,376630950,7480,7480,7480,7480,0
|
|
20230615,162400,376630950,7480,7480,7480,7480,0
|
|
20230615,162300,376630950,7480,7480,7480,7480,0
|
|
20230615,162200,376630950,7480,7480,7480,7480,0
|
|
20230615,162100,376630950,7480,7480,7480,7480,0
|
|
20230615,162000,376630950,7480,7480,7480,7480,0
|
|
20230615,161900,376630950,7480,7480,7480,7480,0
|
|
20230615,161800,376630950,7480,7480,7480,7480,0
|
|
20230615,161700,376630950,7480,7480,7480,7480,0
|
|
20230615,161600,376630950,7480,7480,7480,7480,0
|
|
20230615,161500,376630950,7480,7480,7480,7480,0
|
|
20230615,161400,376630950,7480,7480,7480,7480,0
|
|
20230615,161300,376630950,7480,7480,7480,7480,0
|
|
20230615,161200,376630950,7480,7480,7480,7480,0
|
|
20230615,161100,376630950,7480,7480,7480,7480,0
|
|
20230615,161000,376630950,7480,7480,7480,7480,0
|
|
20230615,160900,376630950,7480,7480,7480,7480,0
|
|
20230615,160800,376630950,7480,7480,7480,7480,0
|
|
20230615,160700,376630950,7480,7480,7480,7480,0
|
|
20230615,160600,376630950,7480,7480,7480,7480,0
|
|
20230615,160500,376630950,7480,7480,7480,7480,0
|
|
20230615,160400,376630950,7480,7480,7480,7480,0
|
|
20230615,160300,376630950,7480,7480,7480,7480,0
|
|
20230615,160200,376630950,7480,7480,7480,7480,0
|
|
20230615,160100,376630950,7480,7480,7480,7480,0
|
|
20230615,160000,376630950,7480,7480,7480,7480,0
|
|
20230615,155900,376630950,7480,7480,7480,7480,1383
|
|
20230615,155800,376630950,7480,7480,7480,7480,0
|
|
20230615,155700,376630950,7480,7480,7480,7480,0
|
|
20230615,155600,376630950,7480,7480,7480,7480,0
|
|
20230615,155500,376630950,7480,7480,7480,7480,0
|
|
20230615,155400,376630950,7480,7480,7480,7480,0
|
|
20230615,155300,376630950,7480,7480,7480,7480,0
|
|
20230615,155200,376630950,7480,7480,7480,7480,0
|
|
20230615,155100,376630950,7480,7480,7480,7480,0
|
|
20230615,155000,376630950,7480,7480,7480,7480,0
|
|
20230615,154900,376630950,7480,7480,7480,7480,0
|
|
20230615,154800,376630950,7480,7480,7480,7480,0
|
|
20230615,154700,376630950,7480,7480,7480,7480,0
|
|
20230615,154600,376630950,7480,7480,7480,7480,0
|
|
20230615,154500,376630950,7480,7480,7480,7480,0
|
|
20230615,154400,376630950,7480,7480,7480,7480,0
|
|
20230615,154300,376630950,7480,7480,7480,7480,0
|
|
20230615,154200,376630950,7480,7480,7480,7480,0
|
|
20230615,154100,376630950,7480,7480,7480,7480,0
|
|
20230615,154000,376630950,7480,7480,7480,7480,0
|
|
20230615,153900,376630950,7480,7480,7480,7480,0
|
|
20230615,153800,376630950,7480,7480,7480,7480,0
|
|
20230615,153700,376630950,7480,7480,7480,7480,0
|
|
20230615,153600,376630950,7480,7480,7480,7480,0
|
|
20230615,153500,376630950,7480,7480,7480,7480,0
|
|
20230615,153400,376630950,7480,7480,7480,7480,0
|
|
20230615,153300,376630950,7480,7480,7480,7480,0
|
|
20230615,153200,376630950,7480,7480,7480,7480,0
|
|
20230615,153100,376630950,7480,7480,7480,7480,0
|
|
20230615,153000,376630950,7480,7480,7480,7480,1383
|
|
20230615,152900,366286110,7420,7420,7420,7420,0
|
|
20230615,152800,366286110,7420,7420,7420,7420,0
|
|
20230615,152700,366286110,7420,7420,7420,7420,0
|
|
20230615,152600,366286110,7420,7420,7420,7420,0
|
|
20230615,152500,366286110,7420,7420,7420,7420,0
|
|
20230615,152400,366286110,7420,7420,7420,7420,0
|
|
20230615,152300,366286110,7420,7420,7420,7420,0
|
|
20230615,152200,366286110,7420,7420,7420,7420,0
|
|
20230615,152100,366286110,7420,7420,7420,7420,0
|
|
20230615,152000,366286110,7420,7420,7420,7420,0
|
|
20230615,151900,366286110,7420,7410,7420,7410,31
|
|
20230615,151800,366056190,7420,7420,7420,7420,0
|
|
20230615,151700,366056190,7420,7420,7420,7420,0
|
|
20230615,151600,366056190,7420,7420,7420,7420,0
|
|
20230615,151500,366056190,7420,7420,7420,7420,0
|
|
20230615,151400,366056190,7420,7420,7420,7420,0
|
|
20230615,151300,366056190,7420,7420,7420,7420,1
|
|
20230615,151200,366048770,7410,7390,7410,7390,333
|
|
20230615,151100,363584720,7390,7400,7400,7390,581
|
|
20230615,151000,359290290,7420,7400,7420,7400,69
|
|
20230615,150900,358779670,7420,7400,7420,7390,175
|
|
20230615,150800,357485890,7400,7400,7400,7400,27
|
|
20230615,150700,357286090,7400,7400,7400,7400,388
|
|
20230615,150600,354414890,7430,7420,7430,7420,50
|
|
20230615,150500,354043880,7420,7410,7420,7400,276
|
|
20230615,150400,351998280,7400,7410,7410,7400,2
|
|
20230615,150300,351983470,7400,7400,7400,7400,0
|
|
20230615,150200,351983470,7400,7400,7400,7390,1020
|
|
20230615,150100,344435480,7400,7400,7400,7400,10
|
|
20230615,150000,344361480,7400,7400,7400,7400,100
|
|
20230615,145900,343621480,7400,7390,7400,7390,281
|
|
20230615,145800,341544870,7380,7390,7390,7380,11
|
|
20230615,145700,341463620,7390,7390,7390,7390,30
|
|
20230615,145600,341241920,7390,7390,7390,7390,34
|
|
20230615,145500,340990660,7400,7400,7400,7400,2
|
|
20230615,145400,340975860,7400,7400,7400,7400,1
|
|
20230615,145300,340968460,7380,7400,7400,7380,280
|
|
20230615,145200,338897960,7400,7400,7400,7390,294
|
|
20230615,145100,336723290,7380,7390,7400,7380,375
|
|
20230615,145000,333952280,7370,7390,7390,7370,611
|
|
20230615,144900,329444900,7400,7390,7400,7390,202
|
|
20230615,144800,327951110,7390,7390,7390,7390,1
|
|
20230615,144700,327943720,7380,7380,7380,7380,1
|
|
20230615,144600,327936340,7380,7380,7380,7380,1
|
|
20230615,144500,327928960,7430,7430,7430,7380,91
|
|
20230615,144400,327252990,7420,7380,7420,7380,100
|
|
20230615,144300,326512210,7380,7380,7380,7380,0
|
|
20230615,144200,326512210,7380,7380,7380,7380,0
|
|
20230615,144100,326512210,7380,7380,7380,7380,0
|
|
20230615,144000,326512210,7380,7370,7380,7370,2239
|
|
20230615,143900,310010600,7370,7370,7370,7370,717
|
|
20230615,143800,304726310,7380,7380,7380,7380,1
|
|
20230615,143700,304718930,7380,7390,7390,7380,47
|
|
20230615,143600,304372050,7390,7390,7390,7390,1
|
|
20230615,143500,304364660,7400,7390,7400,7390,3
|
|
20230615,143400,304342480,7390,7390,7390,7390,1
|
|
20230615,143300,304335090,7390,7390,7390,7390,1
|
|
20230615,143200,304327700,7380,7380,7380,7380,0
|
|
20230615,143100,304327700,7380,7380,7380,7380,0
|
|
20230615,143000,304327700,7380,7380,7380,7380,29
|
|
20230615,142900,304113680,7390,7380,7390,7380,5
|
|
20230615,142800,304076760,7390,7380,7390,7380,13
|
|
20230615,142700,303980720,7380,7390,7390,7380,39
|
|
20230615,142600,303692880,7380,7380,7380,7380,20
|
|
20230615,142500,303545280,7380,7380,7430,7380,764
|
|
20230615,142400,297871140,7370,7370,7370,7370,3
|
|
20230615,142300,297849030,7400,7380,7400,7370,221
|
|
20230615,142200,296217270,7390,7370,7390,7370,6
|
|
20230615,142100,296173000,7370,7370,7370,7370,7
|
|
20230615,142000,296121410,7370,7370,7370,7370,12
|
|
20230615,141900,296032970,7370,7370,7380,7370,214
|
|
20230615,141800,294454740,7370,7370,7370,7370,6
|
|
20230615,141700,294410520,7370,7370,7370,7370,13
|
|
20230615,141600,294314710,7370,7370,7370,7370,71
|
|
20230615,141500,293791440,7370,7370,7370,7360,13
|
|
20230615,141400,293695740,7370,7360,7370,7360,4
|
|
20230615,141300,293666290,7360,7370,7370,7360,22
|
|
20230615,141200,293504240,7370,7370,7370,7360,13
|
|
20230615,141100,293408530,7370,7370,7370,7370,32
|
|
20230615,141000,293172690,7370,7370,7370,7370,139
|
|
20230615,140900,292148260,7370,7370,7370,7370,3
|
|
20230615,140800,292126150,7370,7370,7370,7370,13
|
|
20230615,140700,292030340,7370,7360,7370,7360,14
|
|
20230615,140600,291927250,7370,7370,7370,7370,18
|
|
20230615,140500,291794590,7360,7360,7360,7360,10
|
|
20230615,140400,291720990,7360,7370,7370,7360,13
|
|
20230615,140300,291625250,7370,7370,7370,7370,3
|
|
20230615,140200,291603140,7370,7370,7370,7370,267
|
|
20230615,140100,289635350,7370,7370,7370,7370,12
|
|
20230615,140000,289546910,7370,7370,7370,7370,10
|
|
20230615,135900,289473210,7370,7380,7400,7370,207
|
|
20230615,135800,287942030,7370,7380,7380,7370,13
|
|
20230615,135700,287846130,7380,7380,7380,7380,10
|
|
20230615,135600,287772330,7370,7370,7370,7370,10
|
|
20230615,135500,287698630,7370,7370,7370,7370,3
|
|
20230615,135400,287676520,7370,7370,7370,7370,18
|
|
20230615,135300,287543860,7370,7370,7370,7370,6
|
|
20230615,135200,287499640,7370,7360,7370,7360,5
|
|
20230615,135100,287462830,7360,7360,7360,7360,12
|
|
20230615,135000,287374510,7360,7360,7360,7360,10
|
|
20230615,134900,287300910,7360,7360,7360,7360,7
|
|
20230615,134800,287249390,7370,7360,7370,7360,9
|
|
20230615,134700,287183090,7360,7370,7370,7360,16
|
|
20230615,134600,287065270,7370,7380,7380,7370,9
|
|
20230615,134500,286998890,7370,7370,7370,7360,83
|
|
20230615,134400,286387250,7360,7360,7360,7350,379
|
|
20230615,134300,283597900,7350,7360,7360,7350,25
|
|
20230615,134200,283414040,7350,7350,7350,7350,8
|
|
20230615,134100,283355240,7360,7380,7380,7360,2044
|
|
20230615,134000,268304570,7380,7390,7390,7380,13
|
|
20230615,133900,268208620,7380,7380,7400,7380,205
|
|
20230615,133800,266692960,7370,7370,7370,7370,9
|
|
20230615,133700,266626630,7370,7370,7370,7370,10
|
|
20230615,133600,266552930,7380,7370,7380,7370,8
|
|
20230615,133500,266493920,7370,7370,7370,7370,3
|
|
20230615,133400,266471810,7390,7370,7390,7370,146
|
|
20230615,133300,265393130,7380,7370,7380,7370,9
|
|
20230615,133200,265326750,7380,7370,7380,7370,8
|
|
20230615,133100,265267740,7370,7370,7380,7370,69
|
|
20230615,133000,264758710,7380,7380,7380,7370,7
|
|
20230615,132900,264707100,7370,7370,7370,7370,390
|
|
20230615,132800,261832800,7370,7380,7380,7370,1031
|
|
20230615,132700,254232990,7380,7390,7390,7380,4
|
|
20230615,132600,254203460,7380,7380,7380,7380,17
|
|
20230615,132500,254078000,7380,7380,7380,7380,9
|
|
20230615,132400,254011580,7380,7380,7380,7380,11
|
|
20230615,132300,253930400,7380,7370,7380,7370,83
|
|
20230615,132200,253317920,7370,7370,7370,7370,19
|
|
20230615,132100,253177890,7370,7370,7370,7370,6
|
|
20230615,132000,253133670,7380,7380,7380,7370,14
|
|
20230615,131900,253030430,7370,7370,7370,7370,3
|
|
20230615,131800,253008320,7380,7370,7380,7370,21
|
|
20230615,131700,252853500,7370,7370,7370,7370,3
|
|
20230615,131600,252831390,7370,7370,7370,7370,9
|
|
20230615,131500,252765060,7370,7370,7370,7370,21
|
|
20230615,131400,252610290,7370,7370,7370,7370,4
|
|
20230615,131300,252580810,7370,7370,7370,7370,3
|
|
20230615,131200,252558700,7380,7380,7380,7380,69
|
|
20230615,131100,252049480,7380,7380,7380,7380,4
|
|
20230615,131000,252019960,7390,7390,7390,7380,19
|
|
20230615,130900,251879580,7380,7380,7380,7380,7
|
|
20230615,130800,251827920,7380,7380,7380,7380,17
|
|
20230615,130700,251702460,7380,7370,7410,7370,14
|
|
20230615,130600,251599070,7370,7370,7370,7370,3
|
|
20230615,130500,251576960,7370,7370,7370,7370,17
|
|
20230615,130400,251451670,7380,7380,7380,7380,6
|
|
20230615,130300,251407390,7380,7380,7380,7380,4
|
|
20230615,130200,251377870,7380,7380,7380,7380,12
|
|
20230615,130100,251289310,7390,7390,7390,7390,3
|
|
20230615,130000,251267140,7390,7430,7450,7390,26
|
|
20230615,125900,251073840,7390,7390,7390,7380,6
|
|
20230615,125800,251029530,7390,7390,7450,7390,26
|
|
20230615,125700,250836240,7380,7380,7380,7370,17
|
|
20230615,125600,250710850,7370,7370,7370,7370,6
|
|
20230615,125500,250666630,7370,7380,7380,7370,309
|
|
20230615,125400,248386270,7380,7380,7390,7380,16
|
|
20230615,125300,248268180,7380,7380,7380,7380,6
|
|
20230615,125200,248223900,7380,7380,7380,7370,13
|
|
20230615,125100,248128020,7390,7380,7390,7380,5
|
|
20230615,125000,248091100,7380,7410,7410,7380,126
|
|
20230615,124900,247158760,7410,7410,7410,7400,12
|
|
20230615,124800,247069930,7400,7400,7400,7400,32
|
|
20230615,124700,246833130,7400,7380,7400,7380,5
|
|
20230615,124600,246796190,7380,7380,7430,7380,53
|
|
20230615,124500,246404620,7380,7380,7380,7380,6
|
|
20230615,124400,246360340,7380,7390,7390,7380,6
|
|
20230615,124300,246316040,7380,7380,7390,7370,32
|
|
20230615,124200,246079900,7380,7370,7380,7370,12
|
|
20230615,124100,245991450,7370,7380,7380,7370,8
|
|
20230615,124000,245932440,7370,7380,7380,7370,11
|
|
20230615,123900,245851360,7370,7370,7370,7370,0
|
|
20230615,123800,245851360,7370,7410,7410,7370,7
|
|
20230615,123700,245799610,7370,7370,7370,7370,3
|
|
20230615,123600,245777500,7440,7370,7440,7370,6
|
|
20230615,123500,245733200,7380,7400,7450,7370,17
|
|
20230615,123400,245607280,7400,7370,7400,7370,9
|
|
20230615,123300,245540890,7370,7370,7380,7370,19
|
|
20230615,123200,245400770,7380,7380,7390,7370,10
|
|
20230615,123100,245326980,7370,7370,7370,7370,0
|
|
20230615,123000,245326980,7370,7370,7370,7370,3
|
|
20230615,122900,245304870,7400,7370,7400,7370,23
|
|
20230615,122800,245135180,7410,7410,7410,7410,0
|
|
20230615,122700,245135180,7410,7380,7410,7370,22
|
|
20230615,122600,244972630,7380,7380,7380,7380,20
|
|
20230615,122500,244825030,7380,7380,7380,7380,334
|
|
20230615,122400,242360110,7380,7380,7380,7380,6
|
|
20230615,122300,242315830,7380,7380,7380,7380,3
|
|
20230615,122200,242293690,7450,7450,7450,7450,0
|
|
20230615,122100,242293690,7450,7390,7450,7380,23
|
|
20230615,122000,242123050,7420,7390,7420,7390,19
|
|
20230615,121900,241982220,7390,7390,7390,7390,3
|
|
20230615,121800,241960050,7450,7380,7450,7380,27
|
|
20230615,121700,241759800,7380,7380,7380,7380,4
|
|
20230615,121600,241730280,7390,7380,7390,7380,22
|
|
20230615,121500,241567790,7380,7380,7380,7380,11
|
|
20230615,121400,241486610,7380,7380,7380,7380,4
|
|
20230615,121300,241457090,7380,7380,7380,7380,12
|
|
20230615,121200,241368530,7380,7380,7380,7380,7
|
|
20230615,121100,241316870,7380,7390,7400,7380,93
|
|
20230615,121000,240628760,7380,7380,7420,7380,67
|
|
20230615,120900,240132200,7370,7370,7370,7370,3
|
|
20230615,120800,240110090,7370,7370,7370,7370,396
|
|
20230615,120700,237191570,7370,7370,7370,7370,1512
|
|
20230615,120600,226048130,7370,7370,7370,7370,4
|
|
20230615,120500,226018650,7380,7370,7380,7360,9
|
|
20230615,120400,225952320,7360,7360,7360,7360,17
|
|
20230615,120300,225827200,7360,7360,7360,7360,6
|
|
20230615,120200,225783040,7360,7370,7370,7360,66
|
|
20230615,120100,225296650,7370,7380,7380,7370,10
|
|
20230615,120000,225222910,7370,7370,7370,7370,309
|
|
20230615,115900,222945580,7370,7380,7380,7370,4
|
|
20230615,115800,222916090,7370,7370,7370,7370,9
|
|
20230615,115700,222849760,7370,7370,7380,7370,21
|
|
20230615,115600,222694980,7380,7380,7380,7380,4
|
|
20230615,115500,222665460,7380,7380,7380,7380,44
|
|
20230615,115400,222340740,7380,7380,7380,7380,18
|
|
20230615,115300,222207900,7380,7370,7380,7370,4
|
|
20230615,115200,222178410,7380,7380,7380,7380,2
|
|
20230615,115100,222163650,7380,7380,7380,7380,60
|
|
20230615,115000,221720850,7390,7390,7390,7390,36
|
|
20230615,114900,221454810,7390,7380,7390,7380,7
|
|
20230615,114800,221403110,7380,7410,7410,7380,34
|
|
20230615,114700,221151260,7400,7370,7400,7370,55
|
|
20230615,114600,220745000,7370,7380,7380,7370,18
|
|
20230615,114500,220612190,7380,7380,7380,7380,10
|
|
20230615,114400,220538390,7380,7380,7380,7380,7
|
|
20230615,114300,220486730,7380,7390,7390,7380,22
|
|
20230615,114200,220324270,7380,7370,7380,7370,5
|
|
20230615,114100,220287400,7380,7370,7380,7370,13
|
|
20230615,114000,220191560,7370,7370,7380,7370,7
|
|
20230615,113900,220139960,7370,7370,7370,7370,11
|
|
20230615,113800,220058890,7380,7370,7380,7370,4
|
|
20230615,113700,220029400,7380,7370,7410,7370,13
|
|
20230615,113600,219933460,7380,7370,7380,7370,10
|
|
20230615,113500,219859740,7370,7370,7370,7370,6
|
|
20230615,113400,219815520,7370,7370,7370,7370,14
|
|
20230615,113300,219712340,7370,7380,7380,7370,21
|
|
20230615,113200,219557390,7370,7370,7370,7370,515
|
|
20230615,113100,215761840,7380,7380,7380,7370,81
|
|
20230615,113000,215164150,7370,7380,7380,7370,8
|
|
20230615,112900,215105180,7370,7370,7370,7370,13
|
|
20230615,112800,215009370,7370,7370,7380,7370,512
|
|
20230615,112700,211235910,7370,7370,7370,7370,6
|
|
20230615,112600,211191690,7380,7380,7380,7370,382
|
|
20230615,112500,208372540,7390,7400,7400,7390,8
|
|
20230615,112400,208313400,7390,7380,7390,7380,25
|
|
20230615,112300,208128760,7380,7380,7380,7380,103
|
|
20230615,112200,207368620,7380,7380,7380,7380,14
|
|
20230615,112100,207265300,7380,7400,7400,7380,5
|
|
20230615,112000,207228370,7380,7380,7380,7380,0
|
|
20230615,111900,207228370,7380,7390,7460,7380,158
|
|
20230615,111800,206059340,7380,7380,7380,7380,18
|
|
20230615,111700,205926500,7380,7380,7380,7380,4
|
|
20230615,111600,205896980,7380,7380,7380,7380,6
|
|
20230615,111500,205852700,7380,7380,7380,7380,23
|
|
20230615,111400,205682960,7390,7380,7390,7380,6
|
|
20230615,111300,205638660,7380,7370,7400,7370,69
|
|
20230615,111200,205130020,7370,7380,7380,7370,315
|
|
20230615,111100,202805660,7380,7380,7390,7380,48
|
|
20230615,111000,202451410,7390,7400,7400,7380,49
|
|
20230615,110900,202089680,7390,7400,7400,7390,1739
|
|
20230615,110800,189221120,7410,7400,7410,7400,84
|
|
20230615,110700,188599430,7400,7400,7400,7400,3
|
|
20230615,110600,188577230,7420,7420,7420,7410,133
|
|
20230615,110500,187591570,7410,7400,7410,7400,219
|
|
20230615,110400,185970930,7400,7420,7430,7400,1820
|
|
20230615,110300,172497020,7420,7440,7450,7410,911
|
|
20230615,110200,165732270,7440,7450,7460,7440,3867
|
|
20230615,110100,136944700,7460,7460,7470,7460,52
|
|
20230615,110000,136556770,7450,7480,7490,7450,1116
|
|
20230615,105900,128230100,7480,7460,7480,7460,16
|
|
20230615,105800,128110580,7460,7460,7460,7460,0
|
|
20230615,105700,128110580,7460,7450,7460,7450,32
|
|
20230615,105600,127871940,7450,7450,7450,7450,20
|
|
20230615,105500,127722940,7450,7450,7450,7450,6
|
|
20230615,105400,127678240,7450,7450,7460,7450,11
|
|
20230615,105300,127596280,7450,7450,7450,7450,210
|
|
20230615,105200,126031780,7450,7450,7450,7450,13
|
|
20230615,105100,125934930,7450,7450,7450,7450,3
|
|
20230615,105000,125912580,7460,7470,7470,7460,717
|
|
20230615,104900,120563740,7460,7470,7470,7460,1223
|
|
20230615,104800,111427990,7470,7470,7470,7470,7
|
|
20230615,104700,111375700,7490,7480,7490,7480,23
|
|
20230615,104600,111203610,7480,7480,7480,7480,25
|
|
20230615,104500,111016610,7470,7470,7470,7470,9
|
|
20230615,104400,110949380,7470,7470,7470,7470,113
|
|
20230615,104300,110105270,7470,7480,7480,7470,108
|
|
20230615,104200,109297490,7510,7490,7510,7490,19
|
|
20230615,104100,109154910,7510,7490,7510,7480,131
|
|
20230615,104000,108174150,7480,7490,7490,7480,7
|
|
20230615,103900,108121780,7480,7490,7500,7480,17
|
|
20230615,103800,107994480,7480,7470,7480,7470,18
|
|
20230615,103700,107859870,7470,7470,7480,7470,34
|
|
20230615,103600,107605690,7470,7470,7470,7460,300
|
|
20230615,103500,105364800,7460,7460,7460,7460,10
|
|
20230615,103400,105290200,7470,7460,7470,7460,5
|
|
20230615,103300,105252880,7460,7460,7470,7460,113
|
|
20230615,103200,104408900,7470,7470,7470,7460,18
|
|
20230615,103100,104274570,7460,7470,7470,7460,108
|
|
20230615,103000,103468550,7470,7470,7470,7470,69
|
|
20230615,102900,102953120,7460,7460,7460,7460,434
|
|
20230615,102800,99715480,7460,7460,7460,7460,0
|
|
20230615,102700,99715480,7460,7460,7460,7460,11
|
|
20230615,102600,99633420,7460,7460,7460,7460,10
|
|
20230615,102500,99558820,7460,7470,7470,7460,8
|
|
20230615,102400,99499090,7470,7470,7480,7460,29
|
|
20230615,102300,99282480,7460,7460,7460,7460,10
|
|
20230615,102200,99207880,7460,7470,7470,7460,378
|
|
20230615,102100,96384250,7480,7480,7480,7470,36
|
|
20230615,102000,96115030,7470,7480,7480,7470,11
|
|
20230615,101900,96032850,7470,7470,7470,7470,6
|
|
20230615,101800,95988030,7470,7480,7480,7470,188
|
|
20230615,101700,94581830,7490,7490,7490,7490,49
|
|
20230615,101600,94214820,7490,7480,7490,7480,66
|
|
20230615,101500,93720640,7490,7480,7490,7480,67
|
|
20230615,101400,93218900,7480,7480,7480,7480,8
|
|
20230615,101300,93159060,7480,7480,7480,7480,12
|
|
20230615,101200,93069300,7480,7490,7490,7480,14
|
|
20230615,101100,92964570,7480,7480,7480,7480,13
|
|
20230615,101000,92867330,7480,7470,7480,7470,16
|
|
20230615,100900,92747680,7480,7480,7480,7480,151
|
|
20230615,100800,91618200,7480,7480,7480,7480,10
|
|
20230615,100700,91543400,7480,7470,7480,7470,21
|
|
20230615,100600,91386440,7470,7470,7470,7470,8
|
|
20230615,100500,91326680,7470,7470,7470,7470,6
|
|
20230615,100400,91281860,7480,7470,7480,7470,10
|
|
20230615,100300,91207100,7470,7490,7500,7470,502
|
|
20230615,100200,87442760,7470,7470,7480,7470,595
|
|
20230615,100100,82998090,7520,7480,7520,7480,19
|
|
20230615,100000,82855510,7470,7480,7520,7470,36
|
|
20230615,095900,82585850,7470,7470,7470,7470,7
|
|
20230615,095800,82533560,7490,7480,7490,7480,102
|
|
20230615,095700,81769590,7490,7470,7490,7470,609
|
|
20230615,095600,77208680,7480,7480,7480,7480,359
|
|
20230615,095500,74523360,7480,7480,7480,7480,7
|
|
20230615,095400,74471000,7490,7490,7490,7480,5
|
|
20230615,095300,74433580,7530,7480,7530,7480,359
|
|
20230615,095200,71748110,7480,7480,7480,7480,6
|
|
20230615,095100,71703230,7480,7480,7480,7470,11
|
|
20230615,095000,71621000,7480,7490,7500,7480,247
|
|
20230615,094900,69768990,7480,7470,7490,7470,51
|
|
20230615,094800,69387150,7490,7470,7490,7470,10
|
|
20230615,094700,69312370,7480,7500,7540,7480,274
|
|
20230615,094600,67260500,7490,7490,7490,7480,14
|
|
20230615,094500,67155760,7490,7480,7490,7470,211
|
|
20230615,094400,65577400,7480,7470,7480,7470,19
|
|
20230615,094300,65435350,7470,7460,7470,7450,226
|
|
20230615,094200,63749400,7460,7460,7480,7460,151
|
|
20230615,094100,62622670,7480,7470,7480,7470,164
|
|
20230615,094000,61396010,7470,7460,7480,7460,24
|
|
20230615,093900,61216870,7460,7450,7460,7450,9
|
|
20230615,093800,61149740,7460,7450,7460,7450,26
|
|
20230615,093700,60955990,7450,7450,7460,7450,24
|
|
20230615,093600,60777180,7450,7450,7450,7450,45
|
|
20230615,093500,60441930,7450,7460,7460,7450,37
|
|
20230615,093400,60166190,7460,7450,7460,7450,30
|
|
20230615,093300,59942530,7460,7450,7470,7450,14
|
|
20230615,093200,59838130,7450,7470,7470,7450,438
|
|
20230615,093100,56575000,7450,7480,7490,7450,149
|
|
20230615,093000,55464760,7480,7470,7490,7440,1381
|
|
20230615,092900,45181340,7480,7470,7480,7440,572
|
|
20230615,092800,40925380,7450,7480,7490,7450,327
|
|
20230615,092700,38488490,7480,7470,7480,7470,12
|
|
20230615,092600,38398840,7460,7460,7490,7460,623
|
|
20230615,092500,33751100,7470,7480,7490,7470,14
|
|
20230615,092400,33646440,7490,7470,7490,7460,188
|
|
20230615,092300,32241320,7470,7460,7470,7460,250
|
|
20230615,092200,30374390,7460,7460,7460,7450,22
|
|
20230615,092100,30210330,7460,7450,7460,7450,42
|
|
20230615,092000,29897380,7460,7460,7470,7460,14
|
|
20230615,091900,29792930,7440,7450,7450,7440,120
|
|
20230615,091800,28899840,7460,7450,7460,7450,26
|
|
20230615,091700,28706070,7450,7460,7470,7450,221
|
|
20230615,091600,27059390,7460,7460,7460,7450,355
|
|
20230615,091500,24411800,7460,7470,7470,7460,256
|
|
20230615,091400,22499520,7470,7490,7490,7470,274
|
|
20230615,091300,20451550,7500,7500,7500,7500,23
|
|
20230615,091200,20279050,7500,7500,7500,7500,0
|
|
20230615,091100,20279050,7500,7500,7500,7500,2
|
|
20230615,091000,20264050,7500,7500,7500,7500,1
|
|
20230615,090900,20256550,7480,7480,7500,7470,310
|
|
20230615,090800,17939440,7520,7520,7520,7520,1
|
|
20230615,090700,17931920,7470,7470,7470,7470,0
|
|
20230615,090600,17931920,7470,7470,7470,7470,25
|
|
20230615,090500,17745170,7490,7530,7530,7490,1021
|
|
20230615,090400,10069980,7530,7530,7570,7500,822
|
|
20230615,090300,3870800,7580,7580,7580,7580,0
|
|
20230615,090200,3870800,7580,7580,7580,7580,0
|
|
20230615,090100,3870800,7580,7580,7580,7580,0
|
|
20230615,090000,3870800,7580,7590,7590,7580,510
|