673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,200900,4312758680,15810,15810,15810,15810,0
|
|
20230602,200800,4312758680,15810,15810,15810,15810,0
|
|
20230602,200700,4312758680,15810,15810,15810,15810,0
|
|
20230602,200600,4312758680,15810,15810,15810,15810,0
|
|
20230602,200500,4312758680,15810,15810,15810,15810,0
|
|
20230602,200400,4312758680,15810,15810,15810,15810,0
|
|
20230602,200300,4312758680,15810,15810,15810,15810,0
|
|
20230602,200200,4312758680,15810,15810,15810,15810,0
|
|
20230602,200100,4312758680,15810,15810,15810,15810,0
|
|
20230602,200000,4312758680,15810,15810,15810,15810,0
|
|
20230602,195900,4312758680,15810,15810,15810,15810,0
|
|
20230602,195800,4312758680,15810,15810,15810,15810,0
|
|
20230602,195700,4312758680,15810,15810,15810,15810,0
|
|
20230602,195600,4312758680,15810,15810,15810,15810,0
|
|
20230602,195500,4312758680,15810,15810,15810,15810,0
|
|
20230602,195400,4312758680,15810,15810,15810,15810,0
|
|
20230602,195300,4312758680,15810,15810,15810,15810,0
|
|
20230602,195200,4312758680,15810,15810,15810,15810,0
|
|
20230602,195100,4312758680,15810,15810,15810,15810,0
|
|
20230602,195000,4312758680,15810,15810,15810,15810,0
|
|
20230602,194900,4312758680,15810,15810,15810,15810,0
|
|
20230602,194800,4312758680,15810,15810,15810,15810,0
|
|
20230602,194700,4312758680,15810,15810,15810,15810,0
|
|
20230602,194600,4312758680,15810,15810,15810,15810,0
|
|
20230602,194500,4312758680,15810,15810,15810,15810,0
|
|
20230602,194400,4312758680,15810,15810,15810,15810,0
|
|
20230602,194300,4312758680,15810,15810,15810,15810,0
|
|
20230602,194200,4312758680,15810,15810,15810,15810,0
|
|
20230602,194100,4312758680,15810,15810,15810,15810,0
|
|
20230602,194000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,193900,4312758680,15810,15810,15810,15810,0
|
|
20230602,193800,4312758680,15810,15810,15810,15810,0
|
|
20230602,193700,4312758680,15810,15810,15810,15810,0
|
|
20230602,193600,4312758680,15810,15810,15810,15810,0
|
|
20230602,193500,4312758680,15810,15810,15810,15810,0
|
|
20230602,193400,4312758680,15810,15810,15810,15810,0
|
|
20230602,193300,4312758680,15810,15810,15810,15810,0
|
|
20230602,193200,4312758680,15810,15810,15810,15810,0
|
|
20230602,193100,4312758680,15810,15810,15810,15810,0
|
|
20230602,193000,4312758680,15810,15810,15810,15810,0
|
|
20230602,192900,4312758680,15810,15810,15810,15810,0
|
|
20230602,192800,4312758680,15810,15810,15810,15810,0
|
|
20230602,192700,4312758680,15810,15810,15810,15810,0
|
|
20230602,192600,4312758680,15810,15810,15810,15810,0
|
|
20230602,192500,4312758680,15810,15810,15810,15810,0
|
|
20230602,192400,4312758680,15810,15810,15810,15810,0
|
|
20230602,192300,4312758680,15810,15810,15810,15810,0
|
|
20230602,192200,4312758680,15810,15810,15810,15810,0
|
|
20230602,192100,4312758680,15810,15810,15810,15810,0
|
|
20230602,192000,4312758680,15810,15810,15810,15810,0
|
|
20230602,191900,4312758680,15810,15810,15810,15810,0
|
|
20230602,191800,4312758680,15810,15810,15810,15810,0
|
|
20230602,191700,4312758680,15810,15810,15810,15810,0
|
|
20230602,191600,4312758680,15810,15810,15810,15810,0
|
|
20230602,191500,4312758680,15810,15810,15810,15810,0
|
|
20230602,191400,4312758680,15810,15810,15810,15810,0
|
|
20230602,191300,4312758680,15810,15810,15810,15810,0
|
|
20230602,191200,4312758680,15810,15810,15810,15810,0
|
|
20230602,191100,4312758680,15810,15810,15810,15810,0
|
|
20230602,191000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,190900,4312758680,15810,15810,15810,15810,0
|
|
20230602,190800,4312758680,15810,15810,15810,15810,0
|
|
20230602,190700,4312758680,15810,15810,15810,15810,0
|
|
20230602,190600,4312758680,15810,15810,15810,15810,0
|
|
20230602,190500,4312758680,15810,15810,15810,15810,0
|
|
20230602,190400,4312758680,15810,15810,15810,15810,0
|
|
20230602,190300,4312758680,15810,15810,15810,15810,0
|
|
20230602,190200,4312758680,15810,15810,15810,15810,0
|
|
20230602,190100,4312758680,15810,15810,15810,15810,0
|
|
20230602,190000,4312758680,15810,15810,15810,15810,0
|
|
20230602,185900,4312758680,15810,15810,15810,15810,0
|
|
20230602,185800,4312758680,15810,15810,15810,15810,0
|
|
20230602,185700,4312758680,15810,15810,15810,15810,0
|
|
20230602,185600,4312758680,15810,15810,15810,15810,0
|
|
20230602,185500,4312758680,15810,15810,15810,15810,0
|
|
20230602,185400,4312758680,15810,15810,15810,15810,0
|
|
20230602,185300,4312758680,15810,15810,15810,15810,0
|
|
20230602,185200,4312758680,15810,15810,15810,15810,0
|
|
20230602,185100,4312758680,15810,15810,15810,15810,0
|
|
20230602,185000,4312758680,15810,15810,15810,15810,0
|
|
20230602,184900,4312758680,15810,15810,15810,15810,0
|
|
20230602,184800,4312758680,15810,15810,15810,15810,0
|
|
20230602,184700,4312758680,15810,15810,15810,15810,0
|
|
20230602,184600,4312758680,15810,15810,15810,15810,0
|
|
20230602,184500,4312758680,15810,15810,15810,15810,0
|
|
20230602,184400,4312758680,15810,15810,15810,15810,0
|
|
20230602,184300,4312758680,15810,15810,15810,15810,0
|
|
20230602,184200,4312758680,15810,15810,15810,15810,0
|
|
20230602,184100,4312758680,15810,15810,15810,15810,0
|
|
20230602,184000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,183900,4312758680,15810,15810,15810,15810,0
|
|
20230602,183800,4312758680,15810,15810,15810,15810,0
|
|
20230602,183700,4312758680,15810,15810,15810,15810,0
|
|
20230602,183600,4312758680,15810,15810,15810,15810,0
|
|
20230602,183500,4312758680,15810,15810,15810,15810,0
|
|
20230602,183400,4312758680,15810,15810,15810,15810,0
|
|
20230602,183300,4312758680,15810,15810,15810,15810,0
|
|
20230602,183200,4312758680,15810,15810,15810,15810,0
|
|
20230602,183100,4312758680,15810,15810,15810,15810,0
|
|
20230602,183000,4312758680,15810,15810,15810,15810,0
|
|
20230602,182900,4312758680,15810,15810,15810,15810,0
|
|
20230602,182800,4312758680,15810,15810,15810,15810,0
|
|
20230602,182700,4312758680,15810,15810,15810,15810,0
|
|
20230602,182600,4312758680,15810,15810,15810,15810,0
|
|
20230602,182500,4312758680,15810,15810,15810,15810,0
|
|
20230602,182400,4312758680,15810,15810,15810,15810,0
|
|
20230602,182300,4312758680,15810,15810,15810,15810,0
|
|
20230602,182200,4312758680,15810,15810,15810,15810,0
|
|
20230602,182100,4312758680,15810,15810,15810,15810,0
|
|
20230602,182000,4312758680,15810,15810,15810,15810,0
|
|
20230602,181900,4312758680,15810,15810,15810,15810,0
|
|
20230602,181800,4312758680,15810,15810,15810,15810,0
|
|
20230602,181700,4312758680,15810,15810,15810,15810,0
|
|
20230602,181600,4312758680,15810,15810,15810,15810,0
|
|
20230602,181500,4312758680,15810,15810,15810,15810,0
|
|
20230602,181400,4312758680,15810,15810,15810,15810,0
|
|
20230602,181300,4312758680,15810,15810,15810,15810,0
|
|
20230602,181200,4312758680,15810,15810,15810,15810,0
|
|
20230602,181100,4312758680,15810,15810,15810,15810,0
|
|
20230602,181000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,180900,4312758680,15810,15810,15810,15810,0
|
|
20230602,180800,4312758680,15810,15810,15810,15810,0
|
|
20230602,180700,4312758680,15810,15810,15810,15810,0
|
|
20230602,180600,4312758680,15810,15810,15810,15810,0
|
|
20230602,180500,4312758680,15810,15810,15810,15810,0
|
|
20230602,180400,4312758680,15810,15810,15810,15810,0
|
|
20230602,180300,4312758680,15810,15810,15810,15810,0
|
|
20230602,180200,4312758680,15810,15810,15810,15810,0
|
|
20230602,180100,4312758680,15810,15810,15810,15810,0
|
|
20230602,180000,4312758680,15810,15810,15810,15810,0
|
|
20230602,175900,4312758680,15810,15810,15810,15810,0
|
|
20230602,175800,4312758680,15810,15810,15810,15810,0
|
|
20230602,175700,4312758680,15810,15810,15810,15810,0
|
|
20230602,175600,4312758680,15810,15810,15810,15810,0
|
|
20230602,175500,4312758680,15810,15810,15810,15810,0
|
|
20230602,175400,4312758680,15810,15810,15810,15810,0
|
|
20230602,175300,4312758680,15810,15810,15810,15810,0
|
|
20230602,175200,4312758680,15810,15810,15810,15810,0
|
|
20230602,175100,4312758680,15810,15810,15810,15810,0
|
|
20230602,175000,4312758680,15810,15810,15810,15810,0
|
|
20230602,174900,4312758680,15810,15810,15810,15810,0
|
|
20230602,174800,4312758680,15810,15810,15810,15810,0
|
|
20230602,174700,4312758680,15810,15810,15810,15810,0
|
|
20230602,174600,4312758680,15810,15810,15810,15810,0
|
|
20230602,174500,4312758680,15810,15810,15810,15810,0
|
|
20230602,174400,4312758680,15810,15810,15810,15810,0
|
|
20230602,174300,4312758680,15810,15810,15810,15810,0
|
|
20230602,174200,4312758680,15810,15810,15810,15810,0
|
|
20230602,174100,4312758680,15810,15810,15810,15810,0
|
|
20230602,174000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,173900,4312758680,15810,15810,15810,15810,0
|
|
20230602,173800,4312758680,15810,15810,15810,15810,0
|
|
20230602,173700,4312758680,15810,15810,15810,15810,0
|
|
20230602,173600,4312758680,15810,15810,15810,15810,0
|
|
20230602,173500,4312758680,15810,15810,15810,15810,0
|
|
20230602,173400,4312758680,15810,15810,15810,15810,0
|
|
20230602,173300,4312758680,15810,15810,15810,15810,0
|
|
20230602,173200,4312758680,15810,15810,15810,15810,0
|
|
20230602,173100,4312758680,15810,15810,15810,15810,0
|
|
20230602,173000,4312758680,15810,15810,15810,15810,0
|
|
20230602,172900,4312758680,15810,15810,15810,15810,0
|
|
20230602,172800,4312758680,15810,15810,15810,15810,0
|
|
20230602,172700,4312758680,15810,15810,15810,15810,0
|
|
20230602,172600,4312758680,15810,15810,15810,15810,0
|
|
20230602,172500,4312758680,15810,15810,15810,15810,0
|
|
20230602,172400,4312758680,15810,15810,15810,15810,0
|
|
20230602,172300,4312758680,15810,15810,15810,15810,0
|
|
20230602,172200,4312758680,15810,15810,15810,15810,0
|
|
20230602,172100,4312758680,15810,15810,15810,15810,0
|
|
20230602,172000,4312758680,15810,15810,15810,15810,0
|
|
20230602,171900,4312758680,15810,15810,15810,15810,0
|
|
20230602,171800,4312758680,15810,15810,15810,15810,0
|
|
20230602,171700,4312758680,15810,15810,15810,15810,0
|
|
20230602,171600,4312758680,15810,15810,15810,15810,0
|
|
20230602,171500,4312758680,15810,15810,15810,15810,0
|
|
20230602,171400,4312758680,15810,15810,15810,15810,0
|
|
20230602,171300,4312758680,15810,15810,15810,15810,0
|
|
20230602,171200,4312758680,15810,15810,15810,15810,0
|
|
20230602,171100,4312758680,15810,15810,15810,15810,0
|
|
20230602,171000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,170900,4312758680,15810,15810,15810,15810,0
|
|
20230602,170800,4312758680,15810,15810,15810,15810,0
|
|
20230602,170700,4312758680,15810,15810,15810,15810,0
|
|
20230602,170600,4312758680,15810,15810,15810,15810,0
|
|
20230602,170500,4312758680,15810,15810,15810,15810,0
|
|
20230602,170400,4312758680,15810,15810,15810,15810,0
|
|
20230602,170300,4312758680,15810,15810,15810,15810,0
|
|
20230602,170200,4312758680,15810,15810,15810,15810,0
|
|
20230602,170100,4312758680,15810,15810,15810,15810,0
|
|
20230602,170000,4312758680,15810,15810,15810,15810,0
|
|
20230602,165900,4312758680,15810,15810,15810,15810,0
|
|
20230602,165800,4312758680,15810,15810,15810,15810,0
|
|
20230602,165700,4312758680,15810,15810,15810,15810,0
|
|
20230602,165600,4312758680,15810,15810,15810,15810,0
|
|
20230602,165500,4312758680,15810,15810,15810,15810,0
|
|
20230602,165400,4312758680,15810,15810,15810,15810,0
|
|
20230602,165300,4312758680,15810,15810,15810,15810,0
|
|
20230602,165200,4312758680,15810,15810,15810,15810,0
|
|
20230602,165100,4312758680,15810,15810,15810,15810,0
|
|
20230602,165000,4312758680,15810,15810,15810,15810,0
|
|
20230602,164900,4312758680,15810,15810,15810,15810,0
|
|
20230602,164800,4312758680,15810,15810,15810,15810,0
|
|
20230602,164700,4312758680,15810,15810,15810,15810,0
|
|
20230602,164600,4312758680,15810,15810,15810,15810,0
|
|
20230602,164500,4312758680,15810,15810,15810,15810,0
|
|
20230602,164400,4312758680,15810,15810,15810,15810,0
|
|
20230602,164300,4312758680,15810,15810,15810,15810,0
|
|
20230602,164200,4312758680,15810,15810,15810,15810,0
|
|
20230602,164100,4312758680,15810,15810,15810,15810,0
|
|
20230602,164000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,163900,4312758680,15810,15810,15810,15810,0
|
|
20230602,163800,4312758680,15810,15810,15810,15810,0
|
|
20230602,163700,4312758680,15810,15810,15810,15810,0
|
|
20230602,163600,4312758680,15810,15810,15810,15810,0
|
|
20230602,163500,4312758680,15810,15810,15810,15810,0
|
|
20230602,163400,4312758680,15810,15810,15810,15810,0
|
|
20230602,163300,4312758680,15810,15810,15810,15810,0
|
|
20230602,163200,4312758680,15810,15810,15810,15810,0
|
|
20230602,163100,4312758680,15810,15810,15810,15810,0
|
|
20230602,163000,4312758680,15810,15810,15810,15810,0
|
|
20230602,162900,4312758680,15810,15810,15810,15810,0
|
|
20230602,162800,4312758680,15810,15810,15810,15810,0
|
|
20230602,162700,4312758680,15810,15810,15810,15810,0
|
|
20230602,162600,4312758680,15810,15810,15810,15810,0
|
|
20230602,162500,4312758680,15810,15810,15810,15810,0
|
|
20230602,162400,4312758680,15810,15810,15810,15810,0
|
|
20230602,162300,4312758680,15810,15810,15810,15810,0
|
|
20230602,162200,4312758680,15810,15810,15810,15810,0
|
|
20230602,162100,4312758680,15810,15810,15810,15810,0
|
|
20230602,162000,4312758680,15810,15810,15810,15810,0
|
|
20230602,161900,4312758680,15810,15810,15810,15810,0
|
|
20230602,161800,4312758680,15810,15810,15810,15810,0
|
|
20230602,161700,4312758680,15810,15810,15810,15810,0
|
|
20230602,161600,4312758680,15810,15810,15810,15810,0
|
|
20230602,161500,4312758680,15810,15810,15810,15810,0
|
|
20230602,161400,4312758680,15810,15810,15810,15810,0
|
|
20230602,161300,4312758680,15810,15810,15810,15810,0
|
|
20230602,161200,4312758680,15810,15810,15810,15810,0
|
|
20230602,161100,4312758680,15810,15810,15810,15810,0
|
|
20230602,161000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,160900,4312758680,15810,15810,15810,15810,0
|
|
20230602,160800,4312758680,15810,15810,15810,15810,0
|
|
20230602,160700,4312758680,15810,15810,15810,15810,0
|
|
20230602,160600,4312758680,15810,15810,15810,15810,0
|
|
20230602,160500,4312758680,15810,15810,15810,15810,0
|
|
20230602,160400,4312758680,15810,15810,15810,15810,0
|
|
20230602,160300,4312758680,15810,15810,15810,15810,0
|
|
20230602,160200,4312758680,15810,15810,15810,15810,0
|
|
20230602,160100,4312758680,15810,15810,15810,15810,0
|
|
20230602,160000,4312758680,15810,15810,15810,15810,0
|
|
20230602,155900,4312758680,15810,15810,15810,15810,0
|
|
20230602,155800,4312758680,15810,15810,15810,15810,0
|
|
20230602,155700,4312758680,15810,15810,15810,15810,0
|
|
20230602,155600,4312758680,15810,15810,15810,15810,0
|
|
20230602,155500,4312758680,15810,15810,15810,15810,0
|
|
20230602,155400,4312758680,15810,15810,15810,15810,0
|
|
20230602,155300,4312758680,15810,15810,15810,15810,0
|
|
20230602,155200,4312758680,15810,15810,15810,15810,0
|
|
20230602,155100,4312758680,15810,15810,15810,15810,0
|
|
20230602,155000,4312758680,15810,15810,15810,15810,0
|
|
20230602,154900,4312758680,15810,15810,15810,15810,0
|
|
20230602,154800,4312758680,15810,15810,15810,15810,0
|
|
20230602,154700,4312758680,15810,15810,15810,15810,0
|
|
20230602,154600,4312758680,15810,15810,15810,15810,0
|
|
20230602,154500,4312758680,15810,15810,15810,15810,0
|
|
20230602,154400,4312758680,15810,15810,15810,15810,0
|
|
20230602,154300,4312758680,15810,15810,15810,15810,0
|
|
20230602,154200,4312758680,15810,15810,15810,15810,0
|
|
20230602,154100,4312758680,15810,15810,15810,15810,0
|
|
20230602,154000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,153900,4312758680,15810,15810,15810,15810,0
|
|
20230602,153800,4312758680,15810,15810,15810,15810,0
|
|
20230602,153700,4312758680,15810,15810,15810,15810,0
|
|
20230602,153600,4312758680,15810,15810,15810,15810,0
|
|
20230602,153500,4312758680,15810,15810,15810,15810,0
|
|
20230602,153400,4312758680,15810,15810,15810,15810,0
|
|
20230602,153300,4312758680,15810,15810,15810,15810,0
|
|
20230602,153200,4312758680,15810,15810,15810,15810,0
|
|
20230602,153100,4312758680,15810,15810,15810,15810,0
|
|
20230602,153000,4312758680,15810,15810,15810,15810,6837
|
|
20230602,152900,4204665710,15810,15810,15810,15810,0
|
|
20230602,152800,4204665710,15810,15810,15810,15810,0
|
|
20230602,152700,4204665710,15810,15810,15810,15810,0
|
|
20230602,152600,4204665710,15810,15810,15810,15810,0
|
|
20230602,152500,4204665710,15810,15810,15810,15810,0
|
|
20230602,152400,4204665710,15810,15810,15810,15810,0
|
|
20230602,152300,4204665710,15810,15810,15810,15810,0
|
|
20230602,152200,4204665710,15810,15810,15810,15810,0
|
|
20230602,152100,4204665710,15810,15810,15810,15810,0
|
|
20230602,152000,4204665710,15810,15810,15810,15810,0
|
|
20230602,151900,4204665710,15810,15800,15810,15800,2968
|
|
20230602,151800,4157745510,15800,15810,15820,15800,2464
|
|
20230602,151700,4118789780,15810,15830,15830,15810,1432
|
|
20230602,151600,4096144330,15830,15820,15830,15820,187
|
|
20230602,151500,4093185970,15840,15820,15840,15820,1372
|
|
20230602,151400,4071462280,15820,15820,15820,15820,782
|
|
20230602,151300,4059091040,15820,15820,15820,15820,491
|
|
20230602,151200,4051323420,15820,15820,15820,15820,322
|
|
20230602,151100,4046229380,15820,15820,15820,15820,497
|
|
20230602,151000,4038366840,15830,15830,15830,15830,215
|
|
20230602,150900,4034963390,15830,15820,15830,15820,978
|
|
20230602,150800,4019491420,15820,15830,15830,15820,400
|
|
20230602,150700,4013161420,15830,15830,15840,15830,709
|
|
20230602,150600,4001936500,15830,15820,15840,15820,745
|
|
20230602,150500,3990144560,15820,15820,15820,15820,205
|
|
20230602,150400,3986901460,15810,15830,15830,15810,2449
|
|
20230602,150300,3948150430,15830,15830,15840,15830,604
|
|
20230602,150200,3938586700,15830,15840,15840,15830,134
|
|
20230602,150100,3936465430,15830,15840,15840,15830,380
|
|
20230602,150000,3930448520,15840,15830,15840,15830,78
|
|
20230602,145900,3929213350,15840,15830,15840,15830,225
|
|
20230602,145800,3925650340,15820,15830,15830,15820,611
|
|
20230602,145700,3915980240,15830,15820,15830,15820,404
|
|
20230602,145600,3909588860,15820,15820,15820,15820,975
|
|
20230602,145500,3894164360,15820,15830,15830,15820,94
|
|
20230602,145400,3892677260,15820,15820,15820,15820,174
|
|
20230602,145300,3889924580,15820,15830,15830,15810,1419
|
|
20230602,145200,3867482320,15830,15820,15840,15820,300
|
|
20230602,145100,3862734190,15840,15840,15840,15840,12
|
|
20230602,145000,3862544110,15820,15820,15820,15820,405
|
|
20230602,144900,3856137010,15820,15840,15840,15820,1700
|
|
20230602,144800,3829224680,15840,15840,15840,15840,117
|
|
20230602,144700,3827371400,15840,15840,15840,15840,252
|
|
20230602,144600,3823379720,15840,15830,15840,15830,180
|
|
20230602,144500,3820530280,15830,15830,15830,15830,71
|
|
20230602,144400,3819406350,15830,15830,15830,15820,348
|
|
20230602,144300,3813898130,15820,15810,15820,15810,349
|
|
20230602,144200,3808377560,15810,15820,15830,15810,2620
|
|
20230602,144100,3766942370,15820,15840,15840,15820,356
|
|
20230602,144000,3761308310,15840,15840,15840,15830,2208
|
|
20230602,143900,3726341290,15850,15850,15860,15850,4525
|
|
20230602,143800,3654620020,15850,15850,15860,15850,797
|
|
20230602,143700,3641986190,15850,15850,15860,15850,147
|
|
20230602,143600,3639656190,15860,15850,15860,15850,187
|
|
20230602,143500,3636691450,15850,15850,15850,15850,243
|
|
20230602,143400,3632839900,15850,15850,15860,15850,152
|
|
20230602,143300,3630430690,15850,15850,15850,15850,1870
|
|
20230602,143200,3600791190,15860,15870,15870,15860,612
|
|
20230602,143100,3591084860,15860,15870,15870,15860,277
|
|
20230602,143000,3586691600,15870,15880,15880,15870,363
|
|
20230602,142900,3580930190,15880,15870,15880,15870,131
|
|
20230602,142800,3578851020,15880,15860,15880,15860,127
|
|
20230602,142700,3576836130,15860,15860,15860,15860,34
|
|
20230602,142600,3576296890,15860,15860,15860,15860,201
|
|
20230602,142500,3573109030,15880,15860,15880,15860,384
|
|
20230602,142400,3567018770,15860,15860,15860,15850,135
|
|
20230602,142300,3564877720,15860,15860,15860,15850,313
|
|
20230602,142200,3559914540,15870,15870,15870,15870,15
|
|
20230602,142100,3559676490,15860,15860,15860,15860,2689
|
|
20230602,142000,3517028950,15890,15860,15890,15860,228
|
|
20230602,141900,3513412810,15860,15860,15860,15860,277
|
|
20230602,141800,3509019590,15860,15860,15860,15860,292
|
|
20230602,141700,3504388470,15860,15860,15860,15860,113
|
|
20230602,141600,3502596290,15900,15890,15900,15860,2416
|
|
20230602,141500,3464247820,15900,15880,15900,15880,85
|
|
20230602,141400,3462898000,15900,15900,15900,15900,2
|
|
20230602,141300,3462866200,15900,15880,15900,15880,128
|
|
20230602,141200,3460833540,15890,15900,15900,15890,85
|
|
20230602,141100,3459482830,15900,15900,15900,15900,5
|
|
20230602,141000,3459403330,15900,15900,15900,15900,1
|
|
20230602,140900,3459387430,15890,15890,15890,15890,158
|
|
20230602,140800,3456876810,15890,15890,15890,15890,44
|
|
20230602,140700,3456177650,15890,15900,15900,15890,147
|
|
20230602,140600,3453840810,15900,15880,15900,15880,628
|
|
20230602,140500,3443865600,15870,15870,15870,15870,10
|
|
20230602,140400,3443706900,15870,15870,15880,15870,163
|
|
20230602,140300,3441120060,15870,15880,15880,15870,121
|
|
20230602,140200,3439199000,15860,15860,15860,15860,100
|
|
20230602,140100,3437613000,15860,15860,15860,15860,778
|
|
20230602,140000,3425273920,15850,15860,15860,15850,118
|
|
20230602,135900,3423403500,15860,15860,15860,15860,51
|
|
20230602,135800,3422594640,15860,15860,15860,15850,477
|
|
20230602,135700,3415030280,15860,15860,15860,15860,241
|
|
20230602,135600,3411208020,15860,15860,15860,15850,492
|
|
20230602,135500,3403405810,15860,15860,15860,15860,707
|
|
20230602,135400,3392192790,15860,15860,15860,15860,0
|
|
20230602,135300,3392192790,15860,15880,15880,15860,497
|
|
20230602,135200,3384309330,15900,15900,15910,15900,225
|
|
20230602,135100,3380730830,15900,15910,15910,15900,62
|
|
20230602,135000,3379744910,15860,15880,15880,15860,2260
|
|
20230602,134900,3343882650,15890,15900,15900,15890,1803
|
|
20230602,134800,3315216440,15910,15910,15910,15910,6
|
|
20230602,134700,3315120980,15900,15900,15900,15900,0
|
|
20230602,134600,3315120980,15900,15900,15900,15900,2
|
|
20230602,134500,3315089180,15900,15920,15920,15900,76
|
|
20230602,134400,3313880160,15930,15930,15930,15930,5
|
|
20230602,134300,3313800510,15930,15950,15950,15930,799
|
|
20230602,134200,3301060840,15960,15960,15960,15960,0
|
|
20230602,134100,3301060840,15960,15960,15960,15960,66
|
|
20230602,134000,3300007480,15960,15950,15960,15950,1107
|
|
20230602,133900,3282342820,15940,15940,15950,15940,124
|
|
20230602,133800,3280366250,15930,15940,15950,15930,950
|
|
20230602,133700,3265223310,15940,15940,15940,15940,233
|
|
20230602,133600,3261509290,15940,15920,15940,15910,311
|
|
20230602,133500,3256555960,15920,15930,15930,15920,12
|
|
20230602,133400,3256364890,15930,15900,15930,15900,79
|
|
20230602,133300,3255107800,15900,15900,15900,15900,68
|
|
20230602,133200,3254026600,15900,15900,15900,15900,268
|
|
20230602,133100,3249765400,15900,15900,15900,15900,17
|
|
20230602,133000,3249495100,15900,15890,15900,15890,572
|
|
20230602,132900,3240400450,15890,15880,15890,15880,826
|
|
20230602,132800,3227280490,15880,15890,15890,15880,854
|
|
20230602,132700,3213718450,15890,15900,15900,15890,550
|
|
20230602,132600,3204978550,15890,15890,15890,15890,0
|
|
20230602,132500,3204978550,15890,15890,15890,15880,633
|
|
20230602,132400,3194921060,15890,15900,15900,15890,616
|
|
20230602,132300,3185132810,15900,15890,15900,15890,117
|
|
20230602,132200,3183273670,15890,15940,15940,15890,2667
|
|
20230602,132100,3140850010,15930,15940,15940,15930,17
|
|
20230602,132000,3140579180,15940,15950,15950,15940,15
|
|
20230602,131900,3140339980,15910,15950,15950,15910,90
|
|
20230602,131800,3138907980,15910,15950,15950,15910,161
|
|
20230602,131700,3136346180,15960,15960,15960,15960,0
|
|
20230602,131600,3136346180,15960,15960,15960,15960,63
|
|
20230602,131500,3135340700,15950,15950,15950,15950,312
|
|
20230602,131400,3130364300,15950,15940,15950,15920,373
|
|
20230602,131300,3124425250,15940,15950,15950,15940,10
|
|
20230602,131200,3124265830,15940,15950,15960,15940,252
|
|
20230602,131100,3120246720,15920,15930,15950,15920,84
|
|
20230602,131000,3118909260,15930,15940,15940,15930,332
|
|
20230602,130900,3113620490,15920,15920,15920,15920,0
|
|
20230602,130800,3113620490,15920,15920,15920,15920,32
|
|
20230602,130700,3113111050,15920,15960,15960,15920,142
|
|
20230602,130600,3110849250,15960,15930,15960,15920,242
|
|
20230602,130500,3106993680,15920,15950,15960,15920,45
|
|
20230602,130400,3106275890,15950,15950,15960,15930,247
|
|
20230602,130300,3102337610,15950,15950,15950,15950,2
|
|
20230602,130200,3102305710,15960,15950,15960,15950,1430
|
|
20230602,130100,3079484910,15930,15930,15930,15930,278
|
|
20230602,130000,3075056370,15940,15950,15950,15940,951
|
|
20230602,125900,3059894890,15960,15960,15960,15960,68
|
|
20230602,125800,3058809610,15960,15960,15960,15950,280
|
|
20230602,125700,3054341510,15950,15950,15950,15950,90
|
|
20230602,125600,3052906010,15950,15950,15950,15950,129
|
|
20230602,125500,3050848460,15950,15950,15950,15950,64
|
|
20230602,125400,3049827660,15960,15960,15960,15960,1
|
|
20230602,125300,3049811700,15950,15960,15960,15950,122
|
|
20230602,125200,3047865780,15950,15950,15950,15950,201
|
|
20230602,125100,3044659830,15940,15940,15940,15940,0
|
|
20230602,125000,3044659830,15940,15940,15940,15940,2
|
|
20230602,124900,3044627950,15940,15940,15940,15940,63
|
|
20230602,124800,3043623730,15940,15940,15940,15940,15
|
|
20230602,124700,3043384630,15940,15950,15950,15940,7
|
|
20230602,124600,3043272990,15940,15940,15950,15940,11
|
|
20230602,124500,3043097630,15940,15940,15940,15940,167
|
|
20230602,124400,3040435650,15930,15930,15930,15930,143
|
|
20230602,124300,3038157660,15940,15940,15940,15940,31
|
|
20230602,124200,3037663520,15940,15940,15940,15940,13
|
|
20230602,124100,3037456300,15940,15940,15940,15940,4
|
|
20230602,124000,3037392540,15940,15950,15950,15940,7
|
|
20230602,123900,3037280950,15950,15960,15960,15950,356
|
|
20230602,123800,3031602740,15960,15990,15990,15960,201
|
|
20230602,123700,3028388780,15990,15980,15990,15980,625
|
|
20230602,123600,3018396030,15930,15930,15930,15930,2
|
|
20230602,123500,3018364170,15930,15930,15930,15930,3
|
|
20230602,123400,3018316380,16000,15940,16000,15940,431
|
|
20230602,123300,3011429370,15930,15950,15950,15930,151
|
|
20230602,123200,3009023730,15940,15940,15940,15940,333
|
|
20230602,123100,3003715710,15940,15980,15980,15940,371
|
|
20230602,123000,2997793320,15980,15940,15980,15940,31
|
|
20230602,122900,2997297980,15990,15980,15990,15980,40
|
|
20230602,122800,2996658400,16000,15990,16000,15990,99
|
|
20230602,122700,2995075370,15990,15930,16000,15930,643
|
|
20230602,122600,2984808510,15930,15930,15930,15920,49
|
|
20230602,122500,2984028320,15930,15900,15930,15900,734
|
|
20230602,122400,2972351440,15900,15910,15910,15900,203
|
|
20230602,122300,2969123710,15910,15900,15910,15900,211
|
|
20230602,122200,2965767720,15890,15890,15890,15890,0
|
|
20230602,122100,2965767720,15890,15900,15900,15890,331
|
|
20230602,122000,2960505810,15890,15900,15900,15890,175
|
|
20230602,121900,2957724930,15890,15890,15890,15890,49
|
|
20230602,121800,2956946320,15890,15900,15900,15890,163
|
|
20230602,121700,2954354630,15900,15900,15900,15900,17
|
|
20230602,121600,2954084330,15900,15900,15900,15880,169
|
|
20230602,121500,2951399450,15900,15900,15900,15900,50
|
|
20230602,121400,2950604450,15900,15900,15900,15900,3
|
|
20230602,121300,2950556750,15880,15880,15900,15880,144
|
|
20230602,121200,2948269990,15880,15900,15900,15880,42
|
|
20230602,121100,2947603010,15890,15890,15890,15880,85
|
|
20230602,121000,2946252560,15880,15880,15880,15880,30
|
|
20230602,120900,2945776160,15890,15890,15900,15890,217
|
|
20230602,120800,2942328020,15900,15900,15900,15890,46
|
|
20230602,120700,2941596750,15900,15910,15910,15900,85
|
|
20230602,120600,2940244710,15910,15900,15910,15900,372
|
|
20230602,120500,2934329740,15900,15900,15900,15900,12
|
|
20230602,120400,2934138940,15900,15900,15900,15900,33
|
|
20230602,120300,2933614240,15900,15900,15900,15900,175
|
|
20230602,120200,2930831740,15900,15880,15900,15880,45
|
|
20230602,120100,2930116380,15880,15880,15880,15860,256
|
|
20230602,120000,2926055370,15870,15880,15880,15870,959
|
|
20230602,115900,2910836020,15890,15890,15890,15890,100
|
|
20230602,115800,2909247020,15890,15880,15890,15870,25
|
|
20230602,115700,2908850030,15890,15860,15890,15860,193
|
|
20230602,115600,2905783310,15860,15880,15880,15860,916
|
|
20230602,115500,2891247990,15870,15880,15880,15870,3
|
|
20230602,115400,2891200370,15880,15860,15890,15860,24
|
|
20230602,115300,2890819250,15860,15860,15860,15850,313
|
|
20230602,115200,2885855130,15850,15850,15860,15850,401
|
|
20230602,115100,2879499230,15850,15840,15850,15840,225
|
|
20230602,115000,2875933900,15840,15850,15860,15840,1845
|
|
20230602,114900,2846692300,15860,15860,15860,15860,501
|
|
20230602,114800,2838746440,15870,15870,15870,15860,324
|
|
20230602,114700,2833606340,15870,15870,15870,15860,153
|
|
20230602,114600,2831178240,15870,15880,15890,15870,250
|
|
20230602,114500,2827210000,15880,15900,15900,15870,3646
|
|
20230602,114400,2769291750,15900,15900,15910,15900,118
|
|
20230602,114300,2767414550,15900,15900,15900,15900,124
|
|
20230602,114200,2765442950,15900,15910,15910,15900,211
|
|
20230602,114100,2762087850,15900,15890,15900,15880,1058
|
|
20230602,114000,2745278640,15890,15880,15890,15880,304
|
|
20230602,113900,2740450110,15890,15890,15890,15880,291
|
|
20230602,113800,2735826130,15890,15890,15890,15890,1542
|
|
20230602,113700,2711323750,15890,15890,15890,15890,2
|
|
20230602,113600,2711291970,15890,15900,15900,15890,123
|
|
20230602,113500,2709336290,15890,15900,15900,15890,281
|
|
20230602,113400,2704868480,15900,15890,15900,15890,9
|
|
20230602,113300,2704725400,15890,15900,15900,15890,291
|
|
20230602,113200,2700098680,15890,15890,15900,15890,161
|
|
20230602,113100,2697539420,15890,15890,15890,15880,1078
|
|
20230602,113000,2680420180,15880,15910,15910,15880,3166
|
|
20230602,112900,2630096770,15910,15930,15950,15910,780
|
|
20230602,112800,2617678820,15940,15960,15960,15940,4735
|
|
20230602,112700,2542142900,15960,15980,15980,15960,116
|
|
20230602,112600,2540290310,15980,15970,15980,15970,33
|
|
20230602,112500,2539762990,15980,15980,15980,15980,3
|
|
20230602,112400,2539715050,15970,15970,15980,15970,190
|
|
20230602,112300,2536680740,15970,15960,15970,15960,2
|
|
20230602,112200,2536648810,15960,15970,15970,15960,2
|
|
20230602,112100,2536616880,15960,15960,15960,15960,101
|
|
20230602,112000,2535004920,15960,15960,15960,15960,3
|
|
20230602,111900,2534957040,15970,15960,15970,15960,913
|
|
20230602,111800,2520377450,15970,15970,15970,15960,105
|
|
20230602,111700,2518700630,15970,15970,15970,15970,31
|
|
20230602,111600,2518205560,15960,15970,15970,15960,192
|
|
20230602,111500,2515140230,15970,15980,15980,15970,311
|
|
20230602,111400,2510173550,15980,15990,15990,15980,277
|
|
20230602,111300,2505745990,15990,15990,15990,15990,151
|
|
20230602,111200,2503331500,15990,15970,15990,15970,105
|
|
20230602,111100,2501654590,15990,15960,15990,15960,207
|
|
20230602,111000,2498344870,15960,15960,15960,15960,194
|
|
20230602,110900,2495248630,15960,15990,15990,15960,1180
|
|
20230602,110800,2476397600,15990,15990,15990,15990,118
|
|
20230602,110700,2474510780,15990,15990,15990,15990,72
|
|
20230602,110600,2473359500,15990,16000,16000,15990,52
|
|
20230602,110500,2472528010,15990,16020,16020,15990,493
|
|
20230602,110400,2464643840,16000,16020,16020,16000,5071
|
|
20230602,110300,2383431550,16030,16040,16040,16030,4374
|
|
20230602,110200,2313316310,16040,16040,16040,16040,192
|
|
20230602,110100,2310236630,16040,16070,16070,16040,102
|
|
20230602,110000,2308600400,16060,16070,16070,16030,77
|
|
20230602,105900,2307365850,16070,16040,16070,16040,1403
|
|
20230602,105800,2284861640,16070,16070,16070,16070,3
|
|
20230602,105700,2284813430,16040,16050,16070,16040,1179
|
|
20230602,105600,2265891230,16050,16070,16070,16050,63
|
|
20230602,105500,2264880060,16070,16070,16070,16070,50
|
|
20230602,105400,2264076560,16070,16070,16070,16070,105
|
|
20230602,105300,2262389210,16080,16080,16080,16080,0
|
|
20230602,105200,2262389210,16080,16050,16080,16050,168
|
|
20230602,105100,2259692240,16050,16050,16050,16050,18
|
|
20230602,105000,2259403340,16050,16060,16060,16050,959
|
|
20230602,104900,2244011290,16060,16050,16060,16050,233
|
|
20230602,104800,2240271540,16050,16050,16050,16050,101
|
|
20230602,104700,2238650490,16050,16050,16050,16050,2
|
|
20230602,104600,2238618390,16050,16080,16080,16050,785
|
|
20230602,104500,2226018990,16060,16060,16060,16060,1
|
|
20230602,104400,2226002930,16070,16070,16070,16070,94
|
|
20230602,104300,2224492350,16050,16050,16050,16050,0
|
|
20230602,104200,2224492350,16050,16060,16060,16050,150
|
|
20230602,104100,2222084600,16080,16080,16080,16080,202
|
|
20230602,104000,2218836440,16060,16050,16060,16050,175
|
|
20230602,103900,2216026940,16050,16050,16050,16050,357
|
|
20230602,103800,2210297090,16050,16060,16060,16050,453
|
|
20230602,103700,2203021940,16070,16070,16070,16070,7
|
|
20230602,103600,2202909450,16080,16080,16080,16080,43
|
|
20230602,103500,2202218010,16080,16080,16080,16080,4
|
|
20230602,103400,2202153690,16080,16080,16080,16080,8
|
|
20230602,103300,2202025050,16080,16080,16080,16080,251
|
|
20230602,103200,2197988970,16050,16040,16050,16040,54
|
|
20230602,103100,2197122800,16040,16040,16040,16040,0
|
|
20230602,103000,2197122800,16040,16060,16060,16040,3028
|
|
20230602,102900,2148524290,16070,16070,16080,16070,374
|
|
20230602,102800,2142514100,16080,16070,16080,16070,128
|
|
20230602,102700,2140456140,16070,16090,16090,16070,81
|
|
20230602,102600,2139154450,16050,16050,16050,16050,0
|
|
20230602,102500,2139154450,16050,16050,16050,16050,20
|
|
20230602,102400,2138833450,16050,16050,16050,16050,0
|
|
20230602,102300,2138833450,16050,16060,16060,16050,145
|
|
20230602,102200,2136506190,16150,16150,16150,16150,2
|
|
20230602,102100,2136473890,16070,16050,16170,16040,7284
|
|
20230602,102000,2018903610,16050,16050,16050,16050,112
|
|
20230602,101900,2017106010,16050,16050,16050,16050,76
|
|
20230602,101800,2015886210,16050,16060,16060,16050,100
|
|
20230602,101700,2014281150,16070,16080,16080,16070,666
|
|
20230602,101600,2003577700,16080,16080,16090,16080,54
|
|
20230602,101500,2002709220,16080,16070,16080,16070,21
|
|
20230602,101400,2002371740,16070,16070,16100,16070,206
|
|
20230602,101300,1999056610,16070,16050,16070,16050,295
|
|
20230602,101200,1994318310,16040,16010,16040,16010,741
|
|
20230602,101100,1982444230,16010,16010,16010,16000,149
|
|
20230602,101000,1980059040,16010,16010,16010,16010,120
|
|
20230602,100900,1978137840,16010,16020,16020,16010,151
|
|
20230602,100800,1975719820,16020,16010,16020,16010,151
|
|
20230602,100700,1973301310,16020,16020,16020,16020,29
|
|
20230602,100600,1972836730,16030,16040,16040,16030,928
|
|
20230602,100500,1957951870,16040,15950,16050,15950,3753
|
|
20230602,100400,1897900420,15950,15950,15950,15950,221
|
|
20230602,100300,1894375470,15980,15930,15980,15900,673
|
|
20230602,100200,1883659180,15940,15990,15990,15940,341
|
|
20230602,100100,1878211870,16000,16000,16000,16000,647
|
|
20230602,100000,1867859870,16000,16000,16000,16000,268
|
|
20230602,095900,1863571870,16000,15990,16000,15990,1084
|
|
20230602,095800,1846238120,16010,15990,16010,15900,3653
|
|
20230602,095700,1787870620,15990,15920,16010,15920,3045
|
|
20230602,095600,1739240260,15960,15950,15970,15820,10118
|
|
20230602,095500,1578822540,15970,15890,15980,15880,1865
|
|
20230602,095400,1549162930,15890,16010,16010,15890,4551
|
|
20230602,095300,1476646270,16020,15940,16030,15940,1384
|
|
20230602,095200,1454573410,15940,15970,15980,15940,2297
|
|
20230602,095100,1417915410,15970,16010,16010,15960,3954
|
|
20230602,095000,1354665370,16050,16000,16050,16000,547
|
|
20230602,094900,1345913170,16000,16050,16050,15990,5148
|
|
20230602,094800,1263476770,16050,16060,16060,16050,2332
|
|
20230602,094700,1226036270,16060,16090,16120,16060,3752
|
|
20230602,094600,1165733670,16100,16140,16140,16100,6716
|
|
20230602,094500,1057430860,16140,16150,16150,16140,817
|
|
20230602,094400,1044244310,16150,16150,16150,16150,1253
|
|
20230602,094300,1024008360,16150,16160,16160,16150,1167
|
|
20230602,094200,1005160110,16160,16180,16180,16160,2679
|
|
20230602,094100,961842660,16170,16180,16180,16170,643
|
|
20230602,094000,951440460,16180,16210,16220,16180,2315
|
|
20230602,093900,913948870,16200,16200,16200,16200,180
|
|
20230602,093800,911032870,16200,16220,16220,16200,658
|
|
20230602,093700,900367650,16220,16230,16230,16220,33
|
|
20230602,093600,899832190,16230,16200,16230,16200,306
|
|
20230602,093500,894865990,16200,16230,16230,16200,245
|
|
20230602,093400,890896090,16200,16200,16230,16200,668
|
|
20230602,093300,880074460,16200,16230,16230,16200,401
|
|
20230602,093200,873574600,16230,16240,16240,16200,144
|
|
20230602,093100,871236780,16240,16200,16240,16200,4837
|
|
20230602,093000,792849280,16200,16180,16200,16180,371
|
|
20230602,092900,786843130,16180,16180,16180,16180,299
|
|
20230602,092800,782005310,16180,16180,16180,16180,503
|
|
20230602,092700,773866770,16180,16190,16190,16180,384
|
|
20230602,092600,767652120,16190,16190,16190,16190,954
|
|
20230602,092500,752206860,16190,16210,16210,16190,355
|
|
20230602,092400,746454870,16200,16200,16200,16200,292
|
|
20230602,092300,741724470,16200,16190,16200,16190,553
|
|
20230602,092200,732768390,16190,16200,16200,16190,144
|
|
20230602,092100,730436580,16200,16170,16200,16170,302
|
|
20230602,092000,725545470,16170,16170,16170,16170,690
|
|
20230602,091900,714388170,16170,16180,16180,16150,675
|
|
20230602,091800,703475370,16180,16190,16190,16180,1216
|
|
20230602,091700,683799520,16190,16210,16210,16180,2428
|
|
20230602,091600,644471210,16230,16180,16240,16180,2689
|
|
20230602,091500,600870280,16170,16140,16170,16140,5412
|
|
20230602,091400,513468530,16150,16140,16150,16140,615
|
|
20230602,091300,503542320,16140,16140,16150,16140,249
|
|
20230602,091200,499523320,16150,16140,16150,16140,321
|
|
20230602,091100,494341060,16150,16150,16160,16150,776
|
|
20230602,091000,481808410,16150,16160,16180,16140,728
|
|
20230602,090900,470052510,16160,16160,16180,16130,1047
|
|
20230602,090800,453137350,16130,16140,16150,16110,977
|
|
20230602,090700,437372230,16140,16180,16180,16140,2078
|
|
20230602,090600,403765890,16180,16240,16260,16180,6748
|
|
20230602,090500,294308030,16240,16260,16260,16220,1920
|
|
20230602,090400,263136700,16260,16210,16270,16210,4949
|
|
20230602,090300,182673850,16200,16180,16230,16170,3384
|
|
20230602,090200,127864040,16190,16100,16190,16090,4484
|
|
20230602,090100,55404360,16090,16060,16090,16060,1476
|
|
20230602,090000,31677680,16060,16040,16060,16040,1913
|