660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,195600,3943488850,15660,15660,15660,15660,0
|
|
20230607,195500,3943488850,15660,15660,15660,15660,0
|
|
20230607,195400,3943488850,15660,15660,15660,15660,0
|
|
20230607,195300,3943488850,15660,15660,15660,15660,0
|
|
20230607,195200,3943488850,15660,15660,15660,15660,0
|
|
20230607,195100,3943488850,15660,15660,15660,15660,0
|
|
20230607,195000,3943488850,15660,15660,15660,15660,0
|
|
20230607,194900,3943488850,15660,15660,15660,15660,0
|
|
20230607,194800,3943488850,15660,15660,15660,15660,0
|
|
20230607,194700,3943488850,15660,15660,15660,15660,0
|
|
20230607,194600,3943488850,15660,15660,15660,15660,0
|
|
20230607,194500,3943488850,15660,15660,15660,15660,0
|
|
20230607,194400,3943488850,15660,15660,15660,15660,0
|
|
20230607,194300,3943488850,15660,15660,15660,15660,0
|
|
20230607,194200,3943488850,15660,15660,15660,15660,0
|
|
20230607,194100,3943488850,15660,15660,15660,15660,0
|
|
20230607,194000,3943488850,15660,15660,15660,15660,0
|
|
20230607,193900,3943488850,15660,15660,15660,15660,0
|
|
20230607,193800,3943488850,15660,15660,15660,15660,0
|
|
20230607,193700,3943488850,15660,15660,15660,15660,0
|
|
20230607,193600,3943488850,15660,15660,15660,15660,0
|
|
20230607,193500,3943488850,15660,15660,15660,15660,0
|
|
20230607,193400,3943488850,15660,15660,15660,15660,0
|
|
20230607,193300,3943488850,15660,15660,15660,15660,0
|
|
20230607,193200,3943488850,15660,15660,15660,15660,0
|
|
20230607,193100,3943488850,15660,15660,15660,15660,0
|
|
20230607,193000,3943488850,15660,15660,15660,15660,0
|
|
20230607,192900,3943488850,15660,15660,15660,15660,0
|
|
20230607,192800,3943488850,15660,15660,15660,15660,0
|
|
20230607,192700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,192600,3943488850,15660,15660,15660,15660,0
|
|
20230607,192500,3943488850,15660,15660,15660,15660,0
|
|
20230607,192400,3943488850,15660,15660,15660,15660,0
|
|
20230607,192300,3943488850,15660,15660,15660,15660,0
|
|
20230607,192200,3943488850,15660,15660,15660,15660,0
|
|
20230607,192100,3943488850,15660,15660,15660,15660,0
|
|
20230607,192000,3943488850,15660,15660,15660,15660,0
|
|
20230607,191900,3943488850,15660,15660,15660,15660,0
|
|
20230607,191800,3943488850,15660,15660,15660,15660,0
|
|
20230607,191700,3943488850,15660,15660,15660,15660,0
|
|
20230607,191600,3943488850,15660,15660,15660,15660,0
|
|
20230607,191500,3943488850,15660,15660,15660,15660,0
|
|
20230607,191400,3943488850,15660,15660,15660,15660,0
|
|
20230607,191300,3943488850,15660,15660,15660,15660,0
|
|
20230607,191200,3943488850,15660,15660,15660,15660,0
|
|
20230607,191100,3943488850,15660,15660,15660,15660,0
|
|
20230607,191000,3943488850,15660,15660,15660,15660,0
|
|
20230607,190900,3943488850,15660,15660,15660,15660,0
|
|
20230607,190800,3943488850,15660,15660,15660,15660,0
|
|
20230607,190700,3943488850,15660,15660,15660,15660,0
|
|
20230607,190600,3943488850,15660,15660,15660,15660,0
|
|
20230607,190500,3943488850,15660,15660,15660,15660,0
|
|
20230607,190400,3943488850,15660,15660,15660,15660,0
|
|
20230607,190300,3943488850,15660,15660,15660,15660,0
|
|
20230607,190200,3943488850,15660,15660,15660,15660,0
|
|
20230607,190100,3943488850,15660,15660,15660,15660,0
|
|
20230607,190000,3943488850,15660,15660,15660,15660,0
|
|
20230607,185900,3943488850,15660,15660,15660,15660,0
|
|
20230607,185800,3943488850,15660,15660,15660,15660,0
|
|
20230607,185700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,185600,3943488850,15660,15660,15660,15660,0
|
|
20230607,185500,3943488850,15660,15660,15660,15660,0
|
|
20230607,185400,3943488850,15660,15660,15660,15660,0
|
|
20230607,185300,3943488850,15660,15660,15660,15660,0
|
|
20230607,185200,3943488850,15660,15660,15660,15660,0
|
|
20230607,185100,3943488850,15660,15660,15660,15660,0
|
|
20230607,185000,3943488850,15660,15660,15660,15660,0
|
|
20230607,184900,3943488850,15660,15660,15660,15660,0
|
|
20230607,184800,3943488850,15660,15660,15660,15660,0
|
|
20230607,184700,3943488850,15660,15660,15660,15660,0
|
|
20230607,184600,3943488850,15660,15660,15660,15660,0
|
|
20230607,184500,3943488850,15660,15660,15660,15660,0
|
|
20230607,184400,3943488850,15660,15660,15660,15660,0
|
|
20230607,184300,3943488850,15660,15660,15660,15660,0
|
|
20230607,184200,3943488850,15660,15660,15660,15660,0
|
|
20230607,184100,3943488850,15660,15660,15660,15660,0
|
|
20230607,184000,3943488850,15660,15660,15660,15660,0
|
|
20230607,183900,3943488850,15660,15660,15660,15660,0
|
|
20230607,183800,3943488850,15660,15660,15660,15660,0
|
|
20230607,183700,3943488850,15660,15660,15660,15660,0
|
|
20230607,183600,3943488850,15660,15660,15660,15660,0
|
|
20230607,183500,3943488850,15660,15660,15660,15660,0
|
|
20230607,183400,3943488850,15660,15660,15660,15660,0
|
|
20230607,183300,3943488850,15660,15660,15660,15660,0
|
|
20230607,183200,3943488850,15660,15660,15660,15660,0
|
|
20230607,183100,3943488850,15660,15660,15660,15660,0
|
|
20230607,183000,3943488850,15660,15660,15660,15660,0
|
|
20230607,182900,3943488850,15660,15660,15660,15660,0
|
|
20230607,182800,3943488850,15660,15660,15660,15660,0
|
|
20230607,182700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,182600,3943488850,15660,15660,15660,15660,0
|
|
20230607,182500,3943488850,15660,15660,15660,15660,0
|
|
20230607,182400,3943488850,15660,15660,15660,15660,0
|
|
20230607,182300,3943488850,15660,15660,15660,15660,0
|
|
20230607,182200,3943488850,15660,15660,15660,15660,0
|
|
20230607,182100,3943488850,15660,15660,15660,15660,0
|
|
20230607,182000,3943488850,15660,15660,15660,15660,0
|
|
20230607,181900,3943488850,15660,15660,15660,15660,0
|
|
20230607,181800,3943488850,15660,15660,15660,15660,0
|
|
20230607,181700,3943488850,15660,15660,15660,15660,0
|
|
20230607,181600,3943488850,15660,15660,15660,15660,0
|
|
20230607,181500,3943488850,15660,15660,15660,15660,0
|
|
20230607,181400,3943488850,15660,15660,15660,15660,0
|
|
20230607,181300,3943488850,15660,15660,15660,15660,0
|
|
20230607,181200,3943488850,15660,15660,15660,15660,0
|
|
20230607,181100,3943488850,15660,15660,15660,15660,0
|
|
20230607,181000,3943488850,15660,15660,15660,15660,0
|
|
20230607,180900,3943488850,15660,15660,15660,15660,0
|
|
20230607,180800,3943488850,15660,15660,15660,15660,0
|
|
20230607,180700,3943488850,15660,15660,15660,15660,0
|
|
20230607,180600,3943488850,15660,15660,15660,15660,0
|
|
20230607,180500,3943488850,15660,15660,15660,15660,0
|
|
20230607,180400,3943488850,15660,15660,15660,15660,0
|
|
20230607,180300,3943488850,15660,15660,15660,15660,0
|
|
20230607,180200,3943488850,15660,15660,15660,15660,0
|
|
20230607,180100,3943488850,15660,15660,15660,15660,0
|
|
20230607,180000,3943488850,15660,15660,15660,15660,0
|
|
20230607,175900,3943488850,15660,15660,15660,15660,0
|
|
20230607,175800,3943488850,15660,15660,15660,15660,0
|
|
20230607,175700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,175600,3943488850,15660,15660,15660,15660,0
|
|
20230607,175500,3943488850,15660,15660,15660,15660,0
|
|
20230607,175400,3943488850,15660,15660,15660,15660,0
|
|
20230607,175300,3943488850,15660,15660,15660,15660,0
|
|
20230607,175200,3943488850,15660,15660,15660,15660,0
|
|
20230607,175100,3943488850,15660,15660,15660,15660,0
|
|
20230607,175000,3943488850,15660,15660,15660,15660,0
|
|
20230607,174900,3943488850,15660,15660,15660,15660,0
|
|
20230607,174800,3943488850,15660,15660,15660,15660,0
|
|
20230607,174700,3943488850,15660,15660,15660,15660,0
|
|
20230607,174600,3943488850,15660,15660,15660,15660,0
|
|
20230607,174500,3943488850,15660,15660,15660,15660,0
|
|
20230607,174400,3943488850,15660,15660,15660,15660,0
|
|
20230607,174300,3943488850,15660,15660,15660,15660,0
|
|
20230607,174200,3943488850,15660,15660,15660,15660,0
|
|
20230607,174100,3943488850,15660,15660,15660,15660,0
|
|
20230607,174000,3943488850,15660,15660,15660,15660,0
|
|
20230607,173900,3943488850,15660,15660,15660,15660,0
|
|
20230607,173800,3943488850,15660,15660,15660,15660,0
|
|
20230607,173700,3943488850,15660,15660,15660,15660,0
|
|
20230607,173600,3943488850,15660,15660,15660,15660,0
|
|
20230607,173500,3943488850,15660,15660,15660,15660,0
|
|
20230607,173400,3943488850,15660,15660,15660,15660,0
|
|
20230607,173300,3943488850,15660,15660,15660,15660,0
|
|
20230607,173200,3943488850,15660,15660,15660,15660,0
|
|
20230607,173100,3943488850,15660,15660,15660,15660,0
|
|
20230607,173000,3943488850,15660,15660,15660,15660,0
|
|
20230607,172900,3943488850,15660,15660,15660,15660,0
|
|
20230607,172800,3943488850,15660,15660,15660,15660,0
|
|
20230607,172700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,172600,3943488850,15660,15660,15660,15660,0
|
|
20230607,172500,3943488850,15660,15660,15660,15660,0
|
|
20230607,172400,3943488850,15660,15660,15660,15660,0
|
|
20230607,172300,3943488850,15660,15660,15660,15660,0
|
|
20230607,172200,3943488850,15660,15660,15660,15660,0
|
|
20230607,172100,3943488850,15660,15660,15660,15660,0
|
|
20230607,172000,3943488850,15660,15660,15660,15660,0
|
|
20230607,171900,3943488850,15660,15660,15660,15660,0
|
|
20230607,171800,3943488850,15660,15660,15660,15660,0
|
|
20230607,171700,3943488850,15660,15660,15660,15660,0
|
|
20230607,171600,3943488850,15660,15660,15660,15660,0
|
|
20230607,171500,3943488850,15660,15660,15660,15660,0
|
|
20230607,171400,3943488850,15660,15660,15660,15660,0
|
|
20230607,171300,3943488850,15660,15660,15660,15660,0
|
|
20230607,171200,3943488850,15660,15660,15660,15660,0
|
|
20230607,171100,3943488850,15660,15660,15660,15660,0
|
|
20230607,171000,3943488850,15660,15660,15660,15660,0
|
|
20230607,170900,3943488850,15660,15660,15660,15660,0
|
|
20230607,170800,3943488850,15660,15660,15660,15660,0
|
|
20230607,170700,3943488850,15660,15660,15660,15660,0
|
|
20230607,170600,3943488850,15660,15660,15660,15660,0
|
|
20230607,170500,3943488850,15660,15660,15660,15660,0
|
|
20230607,170400,3943488850,15660,15660,15660,15660,0
|
|
20230607,170300,3943488850,15660,15660,15660,15660,0
|
|
20230607,170200,3943488850,15660,15660,15660,15660,0
|
|
20230607,170100,3943488850,15660,15660,15660,15660,0
|
|
20230607,170000,3943488850,15660,15660,15660,15660,0
|
|
20230607,165900,3943488850,15660,15660,15660,15660,0
|
|
20230607,165800,3943488850,15660,15660,15660,15660,0
|
|
20230607,165700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,165600,3943488850,15660,15660,15660,15660,0
|
|
20230607,165500,3943488850,15660,15660,15660,15660,0
|
|
20230607,165400,3943488850,15660,15660,15660,15660,0
|
|
20230607,165300,3943488850,15660,15660,15660,15660,0
|
|
20230607,165200,3943488850,15660,15660,15660,15660,0
|
|
20230607,165100,3943488850,15660,15660,15660,15660,0
|
|
20230607,165000,3943488850,15660,15660,15660,15660,0
|
|
20230607,164900,3943488850,15660,15660,15660,15660,0
|
|
20230607,164800,3943488850,15660,15660,15660,15660,0
|
|
20230607,164700,3943488850,15660,15660,15660,15660,0
|
|
20230607,164600,3943488850,15660,15660,15660,15660,0
|
|
20230607,164500,3943488850,15660,15660,15660,15660,0
|
|
20230607,164400,3943488850,15660,15660,15660,15660,0
|
|
20230607,164300,3943488850,15660,15660,15660,15660,0
|
|
20230607,164200,3943488850,15660,15660,15660,15660,0
|
|
20230607,164100,3943488850,15660,15660,15660,15660,0
|
|
20230607,164000,3943488850,15660,15660,15660,15660,0
|
|
20230607,163900,3943488850,15660,15660,15660,15660,0
|
|
20230607,163800,3943488850,15660,15660,15660,15660,0
|
|
20230607,163700,3943488850,15660,15660,15660,15660,0
|
|
20230607,163600,3943488850,15660,15660,15660,15660,0
|
|
20230607,163500,3943488850,15660,15660,15660,15660,0
|
|
20230607,163400,3943488850,15660,15660,15660,15660,0
|
|
20230607,163300,3943488850,15660,15660,15660,15660,0
|
|
20230607,163200,3943488850,15660,15660,15660,15660,0
|
|
20230607,163100,3943488850,15660,15660,15660,15660,0
|
|
20230607,163000,3943488850,15660,15660,15660,15660,0
|
|
20230607,162900,3943488850,15660,15660,15660,15660,0
|
|
20230607,162800,3943488850,15660,15660,15660,15660,0
|
|
20230607,162700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,162600,3943488850,15660,15660,15660,15660,0
|
|
20230607,162500,3943488850,15660,15660,15660,15660,0
|
|
20230607,162400,3943488850,15660,15660,15660,15660,0
|
|
20230607,162300,3943488850,15660,15660,15660,15660,0
|
|
20230607,162200,3943488850,15660,15660,15660,15660,0
|
|
20230607,162100,3943488850,15660,15660,15660,15660,0
|
|
20230607,162000,3943488850,15660,15660,15660,15660,0
|
|
20230607,161900,3943488850,15660,15660,15660,15660,0
|
|
20230607,161800,3943488850,15660,15660,15660,15660,0
|
|
20230607,161700,3943488850,15660,15660,15660,15660,0
|
|
20230607,161600,3943488850,15660,15660,15660,15660,0
|
|
20230607,161500,3943488850,15660,15660,15660,15660,0
|
|
20230607,161400,3943488850,15660,15660,15660,15660,0
|
|
20230607,161300,3943488850,15660,15660,15660,15660,0
|
|
20230607,161200,3943488850,15660,15660,15660,15660,0
|
|
20230607,161100,3943488850,15660,15660,15660,15660,0
|
|
20230607,161000,3943488850,15660,15660,15660,15660,0
|
|
20230607,160900,3943488850,15660,15660,15660,15660,0
|
|
20230607,160800,3943488850,15660,15660,15660,15660,0
|
|
20230607,160700,3943488850,15660,15660,15660,15660,0
|
|
20230607,160600,3943488850,15660,15660,15660,15660,0
|
|
20230607,160500,3943488850,15660,15660,15660,15660,0
|
|
20230607,160400,3943488850,15660,15660,15660,15660,0
|
|
20230607,160300,3943488850,15660,15660,15660,15660,0
|
|
20230607,160200,3943488850,15660,15660,15660,15660,0
|
|
20230607,160100,3943488850,15660,15660,15660,15660,0
|
|
20230607,160000,3943488850,15660,15660,15660,15660,0
|
|
20230607,155900,3943488850,15660,15660,15660,15660,0
|
|
20230607,155800,3943488850,15660,15660,15660,15660,0
|
|
20230607,155700,3943488850,15660,15660,15660,15660,6611
|
|
20230607,155600,3943488850,15660,15660,15660,15660,0
|
|
20230607,155500,3943488850,15660,15660,15660,15660,0
|
|
20230607,155400,3943488850,15660,15660,15660,15660,0
|
|
20230607,155300,3943488850,15660,15660,15660,15660,0
|
|
20230607,155200,3943488850,15660,15660,15660,15660,0
|
|
20230607,155100,3943488850,15660,15660,15660,15660,0
|
|
20230607,155000,3943488850,15660,15660,15660,15660,0
|
|
20230607,154900,3943488850,15660,15660,15660,15660,0
|
|
20230607,154800,3943488850,15660,15660,15660,15660,0
|
|
20230607,154700,3943488850,15660,15660,15660,15660,0
|
|
20230607,154600,3943488850,15660,15660,15660,15660,0
|
|
20230607,154500,3943488850,15660,15660,15660,15660,0
|
|
20230607,154400,3943488850,15660,15660,15660,15660,0
|
|
20230607,154300,3943488850,15660,15660,15660,15660,0
|
|
20230607,154200,3943488850,15660,15660,15660,15660,0
|
|
20230607,154100,3943488850,15660,15660,15660,15660,0
|
|
20230607,154000,3943488850,15660,15660,15660,15660,0
|
|
20230607,153900,3943488850,15660,15660,15660,15660,0
|
|
20230607,153800,3943488850,15660,15660,15660,15660,0
|
|
20230607,153700,3943488850,15660,15660,15660,15660,0
|
|
20230607,153600,3943488850,15660,15660,15660,15660,0
|
|
20230607,153500,3943488850,15660,15660,15660,15660,0
|
|
20230607,153400,3943488850,15660,15660,15660,15660,0
|
|
20230607,153300,3943488850,15660,15660,15660,15660,0
|
|
20230607,153200,3943488850,15660,15660,15660,15660,0
|
|
20230607,153100,3943488850,15660,15660,15660,15660,0
|
|
20230607,153000,3943488850,15660,15660,15660,15660,6611
|
|
20230607,152900,3839960590,15660,15660,15660,15660,0
|
|
20230607,152800,3839960590,15660,15660,15660,15660,0
|
|
20230607,152700,3839960590,15660,15660,15660,15660,0
|
|
20230607,152600,3839960590,15660,15660,15660,15660,0
|
|
20230607,152500,3839960590,15660,15660,15660,15660,0
|
|
20230607,152400,3839960590,15660,15660,15660,15660,0
|
|
20230607,152300,3839960590,15660,15660,15660,15660,0
|
|
20230607,152200,3839960590,15660,15660,15660,15660,0
|
|
20230607,152100,3839960590,15660,15660,15660,15660,0
|
|
20230607,152000,3839960590,15660,15660,15660,15660,0
|
|
20230607,151900,3839960590,15660,15660,15680,15660,686
|
|
20230607,151800,3829214690,15660,15690,15690,15660,1077
|
|
20230607,151700,3812330510,15680,15700,15700,15680,940
|
|
20230607,151600,3797582470,15700,15700,15700,15690,1114
|
|
20230607,151500,3780093940,15700,15700,15710,15690,419
|
|
20230607,151400,3773514080,15700,15700,15700,15690,778
|
|
20230607,151300,3761303320,15690,15680,15700,15680,697
|
|
20230607,151200,3750366470,15690,15690,15700,15690,414
|
|
20230607,151100,3743870680,15690,15690,15700,15690,254
|
|
20230607,151000,3739885310,15690,15690,15700,15680,486
|
|
20230607,150900,3732260390,15710,15710,15720,15690,856
|
|
20230607,150800,3718818750,15720,15720,15720,15710,243
|
|
20230607,150700,3714999180,15720,15730,15740,15710,288
|
|
20230607,150600,3710470800,15730,15750,15760,15730,583
|
|
20230607,150500,3701290390,15750,15770,15770,15750,2513
|
|
20230607,150400,3661686930,15760,15770,15770,15760,527
|
|
20230607,150300,3653378780,15760,15760,15780,15760,199
|
|
20230607,150200,3650242300,15770,15760,15780,15760,134
|
|
20230607,150100,3648129570,15760,15780,15780,15760,240
|
|
20230607,150000,3644346950,15760,15790,15790,15760,724
|
|
20230607,145900,3632928910,15790,15770,15790,15770,51
|
|
20230607,145800,3632124520,15770,15780,15800,15770,1544
|
|
20230607,145700,3607760190,15780,15800,15800,15780,111
|
|
20230607,145600,3606008280,15780,15790,15800,15780,569
|
|
20230607,145500,3597024160,15790,15780,15790,15780,207
|
|
20230607,145400,3593757610,15790,15790,15790,15780,619
|
|
20230607,145300,3583989660,15780,15780,15790,15780,123
|
|
20230607,145200,3582047880,15780,15780,15790,15780,52
|
|
20230607,145100,3581227190,15780,15790,15790,15780,61
|
|
20230607,145000,3580264390,15790,15790,15790,15780,39
|
|
20230607,144900,3579648840,15790,15770,15790,15770,164
|
|
20230607,144800,3577060900,15780,15780,15780,15770,58
|
|
20230607,144700,3576146060,15770,15770,15780,15770,175
|
|
20230607,144600,3573385950,15770,15790,15790,15770,186
|
|
20230607,144500,3570450970,15780,15790,15790,15770,219
|
|
20230607,144400,3566995550,15790,15770,15790,15770,56
|
|
20230607,144300,3566112150,15790,15790,15790,15770,38
|
|
20230607,144200,3565512750,15770,15790,15790,15770,122
|
|
20230607,144100,3563587930,15790,15800,15800,15770,119
|
|
20230607,144000,3561710170,15790,15760,15810,15760,4094
|
|
20230607,143900,3497045900,15770,15770,15770,15760,641
|
|
20230607,143800,3486943590,15760,15770,15770,15760,151
|
|
20230607,143700,3484562780,15760,15770,15770,15760,104
|
|
20230607,143600,3482923090,15770,15760,15770,15760,182
|
|
20230607,143500,3480054010,15770,15770,15770,15760,51
|
|
20230607,143400,3479250000,15770,15760,15770,15760,50
|
|
20230607,143300,3478461890,15770,15760,15770,15760,60
|
|
20230607,143200,3477516080,15770,15770,15770,15760,247
|
|
20230607,143100,3473621270,15770,15750,15770,15750,1208
|
|
20230607,143000,3454584100,15760,15750,15760,15750,60
|
|
20230607,142900,3453638980,15760,15740,15760,15740,116
|
|
20230607,142800,3451811370,15760,15740,15760,15740,335
|
|
20230607,142700,3446537900,15740,15750,15750,15740,331
|
|
20230607,142600,3441325370,15760,15760,15760,15750,231
|
|
20230607,142500,3437687000,15760,15750,15760,15750,107
|
|
20230607,142400,3436001650,15760,15760,15760,15750,100
|
|
20230607,142300,3434425910,15760,15780,15780,15760,514
|
|
20230607,142200,3426321380,15770,15770,15780,15770,80
|
|
20230607,142100,3425059460,15780,15780,15780,15770,46
|
|
20230607,142000,3424333930,15770,15780,15780,15770,77
|
|
20230607,141900,3423119350,15780,15770,15780,15770,188
|
|
20230607,141800,3420154340,15770,15780,15780,15770,95
|
|
20230607,141700,3418655980,15780,15750,15790,15750,2151
|
|
20230607,141600,3384757090,15750,15770,15780,15750,599
|
|
20230607,141500,3375315410,15770,15770,15790,15770,115
|
|
20230607,141400,3373500580,15810,15760,15830,15760,81
|
|
20230607,141300,3372223210,15830,15750,15830,15750,5162
|
|
20230607,141200,3290635410,15750,15740,15750,15720,1674
|
|
20230607,141100,3264281740,15740,15740,15740,15720,97
|
|
20230607,141000,3262755740,15720,15730,15730,15720,2099
|
|
20230607,140900,3229758790,15720,15730,15740,15720,106
|
|
20230607,140800,3228091110,15740,15730,15740,15730,294
|
|
20230607,140700,3223466420,15730,15720,15730,15720,351
|
|
20230607,140600,3217945580,15730,15720,15730,15720,54
|
|
20230607,140500,3217096570,15740,15740,15740,15720,140
|
|
20230607,140400,3214895490,15740,15720,15740,15720,859
|
|
20230607,140300,3201384880,15730,15730,15730,15720,46
|
|
20230607,140200,3200661670,15720,15730,15730,15720,133
|
|
20230607,140100,3198570780,15730,15730,15730,15720,68
|
|
20230607,140000,3197501610,15730,15730,15730,15720,40
|
|
20230607,135900,3196872710,15720,15730,15740,15720,45
|
|
20230607,135800,3196165110,15720,15720,15740,15720,56
|
|
20230607,135700,3195284700,15720,15740,15750,15720,299
|
|
20230607,135600,3190581130,15740,15750,15750,15740,49
|
|
20230607,135500,3189809750,15750,15750,15750,15740,38
|
|
20230607,135400,3189211510,15740,15710,15750,15710,222
|
|
20230607,135300,3185718190,15720,15720,15740,15720,64
|
|
20230607,135200,3184711570,15740,15730,15740,15710,44
|
|
20230607,135100,3184019910,15710,15710,15740,15710,75
|
|
20230607,135000,3182841200,15710,15740,15740,15710,38
|
|
20230607,134900,3182243890,15740,15720,15740,15700,2667
|
|
20230607,134800,3140311260,15720,15660,15720,15660,47
|
|
20230607,134700,3139573800,15720,15660,15720,15660,37
|
|
20230607,134600,3138993720,15660,15660,15660,15650,39
|
|
20230607,134500,3138383110,15660,15670,15670,15660,142
|
|
20230607,134400,3136159290,15670,15680,15720,15660,3150
|
|
20230607,134300,3086680640,15680,15660,15680,15660,49
|
|
20230607,134200,3085913030,15680,15670,15680,15670,909
|
|
20230607,134100,3071668970,15670,15680,15680,15670,40
|
|
20230607,134000,3071042160,15680,15670,15680,15670,372
|
|
20230607,133900,3065210770,15670,15660,15670,15650,129
|
|
20230607,133800,3063190750,15650,15650,15660,15650,82
|
|
20230607,133700,3061907030,15650,15650,15650,15640,34
|
|
20230607,133600,3061375140,15650,15650,15650,15650,39
|
|
20230607,133500,3060764790,15650,15640,15650,15640,190
|
|
20230607,133400,3057792420,15640,15650,15650,15630,231
|
|
20230607,133300,3054177960,15630,15620,15630,15620,51
|
|
20230607,133200,3053380980,15620,15630,15650,15620,6469
|
|
20230607,133100,2952160960,15640,15620,15640,15620,304
|
|
20230607,133000,2947409930,15620,15640,15650,15620,3027
|
|
20230607,132900,2900084180,15650,15650,15650,15650,830
|
|
20230607,132800,2887094680,15650,15650,15660,15640,300
|
|
20230607,132700,2882399670,15650,15640,15650,15640,146
|
|
20230607,132600,2880115160,15640,15650,15650,15640,83
|
|
20230607,132500,2878816340,15650,15640,15670,15640,487
|
|
20230607,132400,2871199380,15650,15670,15670,15650,1783
|
|
20230607,132300,2843274290,15670,15660,15670,15660,79
|
|
20230607,132200,2842036740,15660,15670,15680,15660,547
|
|
20230607,132100,2833467480,15680,15670,15710,15670,605
|
|
20230607,132000,2823985610,15670,15660,15730,15660,69
|
|
20230607,131900,2822903910,15660,15660,15670,15660,410
|
|
20230607,131800,2816481280,15670,15660,15730,15600,7187
|
|
20230607,131700,2704146940,15660,15660,15660,15640,1047
|
|
20230607,131600,2687761170,15660,15690,15700,15660,7983
|
|
20230607,131500,2562657120,15690,15730,15730,15690,5343
|
|
20230607,131400,2478705870,15730,15740,15740,15730,5043
|
|
20230607,131300,2399347130,15740,15740,15740,15740,235
|
|
20230607,131200,2395648230,15740,15740,15740,15740,26
|
|
20230607,131100,2395238990,15740,15740,15740,15740,48
|
|
20230607,131000,2394483470,15740,15740,15740,15740,39
|
|
20230607,130900,2393869610,15740,15740,15740,15740,57
|
|
20230607,130800,2392972430,15740,15740,15740,15740,47
|
|
20230607,130700,2392232650,15740,15740,15750,15740,279
|
|
20230607,130600,2387840790,15740,15740,15740,15740,254
|
|
20230607,130500,2383842830,15740,15740,15740,15740,40
|
|
20230607,130400,2383213230,15740,15740,15740,15740,27
|
|
20230607,130300,2382788250,15740,15750,15750,15740,341
|
|
20230607,130200,2377417860,15750,15750,15760,15750,346
|
|
20230607,130100,2371966160,15770,15760,15770,15760,356
|
|
20230607,130000,2366352410,15750,15750,15750,15740,358
|
|
20230607,125900,2360714310,15740,15740,15740,15740,34
|
|
20230607,125800,2360179150,15740,15740,15750,15740,1111
|
|
20230607,125700,2342691990,15740,15740,15740,15740,39
|
|
20230607,125600,2342078130,15740,15740,15740,15740,34
|
|
20230607,125500,2341542970,15750,15760,15760,15740,520
|
|
20230607,125400,2333353090,15750,15750,15750,15750,45
|
|
20230607,125300,2332644340,15750,15750,15760,15750,337
|
|
20230607,125200,2327333480,15750,15750,15760,15750,44
|
|
20230607,125100,2326640430,15750,15740,15750,15740,361
|
|
20230607,125000,2320954940,15740,15740,15750,15740,894
|
|
20230607,124900,2306883280,15740,15740,15740,15730,273
|
|
20230607,124800,2302586600,15740,15740,15740,15740,39
|
|
20230607,124700,2301972740,15740,15740,15750,15740,118
|
|
20230607,124600,2300115320,15750,15750,15750,15740,41
|
|
20230607,124500,2299469830,15750,15730,15750,15730,584
|
|
20230607,124400,2290282520,15730,15740,15740,15730,445
|
|
20230607,124300,2283281620,15740,15750,15750,15740,161
|
|
20230607,124200,2280747330,15740,15740,15740,15730,2324
|
|
20230607,124100,2244167700,15750,15740,15750,15740,505
|
|
20230607,124000,2236215000,15740,15740,15740,15740,49
|
|
20230607,123900,2235443740,15750,15750,15750,15740,1934
|
|
20230607,123800,2204983450,15750,15750,15760,15750,36
|
|
20230607,123700,2204416350,15750,15750,15760,15750,159
|
|
20230607,123600,2201912080,15750,15750,15750,15750,26
|
|
20230607,123500,2201502580,15750,15750,15750,15750,106
|
|
20230607,123400,2199833080,15750,15750,15760,15750,188
|
|
20230607,123300,2196871590,15760,15750,15760,15750,728
|
|
20230607,123200,2185402590,15750,15750,15760,15750,361
|
|
20230607,123100,2179716830,15750,15760,15760,15750,72
|
|
20230607,123000,2178582580,15750,15750,15760,15750,57
|
|
20230607,122900,2177684730,15750,15750,15750,15750,233
|
|
20230607,122800,2174014980,15760,15760,15760,15750,37
|
|
20230607,122700,2173432120,15750,15770,15770,15750,339
|
|
20230607,122600,2168089420,15760,15760,15770,15760,1046
|
|
20230607,122500,2151599940,15760,15760,15760,15760,68
|
|
20230607,122400,2150528260,15760,15760,15770,15760,169
|
|
20230607,122300,2147863820,15760,15770,15770,15760,114
|
|
20230607,122200,2146066880,15760,15780,15780,15760,878
|
|
20230607,122100,2132213030,15780,15780,15790,15780,42
|
|
20230607,122000,2131550260,15790,15790,15790,15780,148
|
|
20230607,121900,2129214670,15790,15780,15790,15780,61
|
|
20230607,121800,2128252010,15780,15780,15780,15780,34
|
|
20230607,121700,2127715490,15780,15780,15780,15780,39
|
|
20230607,121600,2127100070,15780,15780,15780,15780,39
|
|
20230607,121500,2126484650,15780,15770,15780,15770,70
|
|
20230607,121400,2125380710,15770,15790,15790,15770,184
|
|
20230607,121300,2122475960,15780,15760,15780,15760,346
|
|
20230607,121200,2117020660,15760,15760,15770,15760,82
|
|
20230607,121100,2115728140,15760,15760,15760,15760,121
|
|
20230607,121000,2113821180,15760,15760,15760,15760,26
|
|
20230607,120900,2113411420,15760,15770,15770,15760,126
|
|
20230607,120800,2111425620,15760,15760,15760,15760,83
|
|
20230607,120700,2110117540,15760,15760,15760,15760,39
|
|
20230607,120600,2109502900,15760,15760,15760,15760,56
|
|
20230607,120500,2108620340,15760,15760,15760,15760,306
|
|
20230607,120400,2103797780,15760,15780,15780,15760,319
|
|
20230607,120300,2098767160,15780,15780,15780,15780,610
|
|
20230607,120200,2089141360,15780,15780,15780,15780,238
|
|
20230607,120100,2085385720,15780,15780,15780,15780,149
|
|
20230607,120000,2083034500,15780,15780,15780,15780,33
|
|
20230607,115900,2082513760,15780,15800,15800,15780,1139
|
|
20230607,115800,2064529020,15790,15800,15800,15790,224
|
|
20230607,115700,2060990240,15800,15800,15800,15800,33
|
|
20230607,115600,2060468840,15800,15800,15800,15800,73
|
|
20230607,115500,2059315440,15800,15800,15800,15800,27
|
|
20230607,115400,2058888840,15800,15790,15800,15790,164
|
|
20230607,115300,2056297770,15790,15790,15790,15790,39
|
|
20230607,115200,2055681960,15790,15780,15790,15780,273
|
|
20230607,115100,2051371640,15780,15780,15790,15780,771
|
|
20230607,115000,2039204940,15780,15780,15780,15780,308
|
|
20230607,114900,2034344700,15780,15770,15780,15770,265
|
|
20230607,114800,2030163340,15770,15770,15780,15770,225
|
|
20230607,114700,2026614280,15770,15780,15780,15770,308
|
|
20230607,114600,2021754170,15780,15780,15780,15780,50
|
|
20230607,114500,2020965170,15780,15780,15780,15770,42
|
|
20230607,114400,2020302540,15770,15770,15770,15770,49
|
|
20230607,114300,2019529810,15770,15770,15770,15770,39
|
|
20230607,114200,2018914780,15770,15780,15780,15770,35
|
|
20230607,114100,2018362820,15770,15780,15780,15770,61
|
|
20230607,114000,2017400370,15780,15780,15780,15780,70
|
|
20230607,113900,2016295770,15780,15780,15780,15780,39
|
|
20230607,113800,2015680350,15780,15770,15780,15770,71
|
|
20230607,113700,2014560100,15770,15770,15770,15770,26
|
|
20230607,113600,2014150080,15770,15790,15790,15770,212
|
|
20230607,113500,2010803170,15790,15760,15790,15760,216
|
|
20230607,113400,2007396610,15760,15760,15760,15760,146
|
|
20230607,113300,2005095650,15760,15760,15760,15760,39
|
|
20230607,113200,2004481010,15760,15760,15770,15750,196
|
|
20230607,113100,2001392170,15750,15750,15750,15750,39
|
|
20230607,113000,2000777920,15750,15740,15750,15740,49
|
|
20230607,112900,2000006300,15740,15740,15740,15740,647
|
|
20230607,112800,1989822520,15750,15740,15750,15740,713
|
|
20230607,112700,1978599100,15750,15750,15750,15750,577
|
|
20230607,112600,1969511350,15750,15750,15760,15750,49
|
|
20230607,112500,1968739500,15760,15760,15760,15750,604
|
|
20230607,112400,1959220590,15760,15770,15780,15760,586
|
|
20230607,112300,1949979960,15770,15770,15780,15770,63
|
|
20230607,112200,1948986400,15770,15770,15770,15770,58
|
|
20230607,112100,1948071740,15770,15770,15780,15770,47
|
|
20230607,112000,1947330340,15770,15770,15770,15770,39
|
|
20230607,111900,1946715310,15770,15770,15770,15770,41
|
|
20230607,111800,1946068740,15770,15770,15780,15770,59
|
|
20230607,111700,1945137980,15800,15770,15800,15770,72
|
|
20230607,111600,1944002510,15770,15770,15770,15760,209
|
|
20230607,111500,1940706920,15760,15760,15760,15760,39
|
|
20230607,111400,1940092280,15760,15770,15770,15760,86
|
|
20230607,111300,1938736190,15770,15770,15790,15770,184
|
|
20230607,111200,1935832790,15770,15770,15770,15770,40
|
|
20230607,111100,1935201990,15790,15790,15790,15780,342
|
|
20230607,111000,1929803910,15790,15790,15790,15780,116
|
|
20230607,110900,1927972670,15790,15780,15790,15780,157
|
|
20230607,110800,1925493900,15780,15760,15790,15760,653
|
|
20230607,110700,1915194790,15770,15760,15770,15760,159
|
|
20230607,110600,1912687950,15770,15760,15770,15760,278
|
|
20230607,110500,1908306610,15760,15750,15760,15750,1147
|
|
20230607,110400,1890240100,15750,15750,15750,15750,73
|
|
20230607,110300,1889090350,15750,15750,15750,15740,1181
|
|
20230607,110200,1870494860,15740,15740,15740,15740,80
|
|
20230607,110100,1869235660,15750,15740,15750,15730,153
|
|
20230607,110000,1866827520,15730,15740,15750,15730,741
|
|
20230607,105900,1855164450,15740,15740,15740,15740,122
|
|
20230607,105800,1853244170,15740,15750,15750,15740,567
|
|
20230607,105700,1844315050,15750,15750,15760,15750,140
|
|
20230607,105600,1842110040,15750,15750,15760,15750,364
|
|
20230607,105500,1836376930,15750,15750,15760,15750,1574
|
|
20230607,105400,1811586210,15750,15760,15770,15750,468
|
|
20230607,105300,1804214640,15770,15770,15780,15750,5495
|
|
20230607,105200,1717629090,15770,15780,15780,15770,458
|
|
20230607,105100,1710406390,15780,15780,15780,15770,746
|
|
20230607,105000,1698635940,15780,15770,15780,15770,181
|
|
20230607,104900,1695780610,15770,15770,15780,15770,123
|
|
20230607,104800,1693840140,15780,15780,15790,15770,434
|
|
20230607,104700,1686991710,15780,15780,15780,15780,67
|
|
20230607,104600,1685934450,15780,15780,15790,15780,73
|
|
20230607,104500,1684782500,15780,15790,15790,15780,99
|
|
20230607,104400,1683219680,15780,15780,15780,15780,382
|
|
20230607,104300,1677191720,15780,15780,15790,15780,407
|
|
20230607,104200,1670769210,15780,15780,15780,15770,412
|
|
20230607,104100,1664268320,15780,15790,15790,15770,119
|
|
20230607,104000,1662390370,15780,15780,15780,15780,273
|
|
20230607,103900,1658082430,15780,15780,15790,15780,1299
|
|
20230607,103800,1637583670,15780,15780,15780,15780,73
|
|
20230607,103700,1636431730,15780,15780,15790,15780,329
|
|
20230607,103600,1631238100,15790,15780,15790,15780,341
|
|
20230607,103500,1625855710,15780,15790,15790,15780,833
|
|
20230607,103400,1612703120,15790,15790,15790,15790,142
|
|
20230607,103300,1610460940,15790,15790,15790,15790,737
|
|
20230607,103200,1598823710,15790,15790,15800,15790,422
|
|
20230607,103100,1592156500,15800,15800,15810,15800,724
|
|
20230607,103000,1580715270,15800,15800,15800,15800,510
|
|
20230607,102900,1572657270,15800,15810,15810,15790,252
|
|
20230607,102800,1568673540,15810,15800,15810,15790,509
|
|
20230607,102700,1560635910,15800,15800,15800,15790,258
|
|
20230607,102600,1556559640,15800,15790,15800,15790,399
|
|
20230607,102500,1550255940,15790,15790,15790,15790,421
|
|
20230607,102400,1543608350,15790,15790,15790,15790,1093
|
|
20230607,102300,1526349880,15790,15790,15790,15780,218
|
|
20230607,102200,1522907790,15790,15790,15790,15790,937
|
|
20230607,102100,1508112560,15800,15790,15800,15790,61
|
|
20230607,102000,1507149360,15810,15790,15810,15790,585
|
|
20230607,101900,1497912190,15790,15810,15810,15790,55
|
|
20230607,101800,1497043420,15810,15800,15810,15790,67
|
|
20230607,101700,1495984620,15800,15800,15810,15790,953
|
|
20230607,101600,1480934650,15800,15800,15810,15800,275
|
|
20230607,101500,1476589460,15800,15800,15800,15800,98
|
|
20230607,101400,1475041060,15820,15810,15820,15790,1633
|
|
20230607,101300,1449232790,15800,15810,15810,15800,733
|
|
20230607,101200,1437650060,15800,15820,15820,15800,417
|
|
20230607,101100,1431056900,15820,15820,15820,15820,185
|
|
20230607,101000,1428130200,15820,15810,15820,15810,544
|
|
20230607,100900,1419525320,15820,15800,15820,15800,236
|
|
20230607,100800,1415795400,15800,15810,15810,15800,4363
|
|
20230607,100700,1346852790,15810,15820,15820,15810,135
|
|
20230607,100600,1344717750,15820,15810,15820,15810,124
|
|
20230607,100500,1342757290,15810,15810,15810,15810,526
|
|
20230607,100400,1334441230,15810,15810,15820,15810,82
|
|
20230607,100300,1333144690,15810,15810,15810,15800,1504
|
|
20230607,100200,1309368450,15820,15810,15820,15810,126
|
|
20230607,100100,1307376290,15810,15810,15820,15810,650
|
|
20230607,100000,1297099480,15820,15820,15820,15820,756
|
|
20230607,095900,1285139560,15820,15820,15820,15820,58
|
|
20230607,095800,1284222000,15820,15820,15820,15820,548
|
|
20230607,095700,1275552640,15820,15820,15830,15820,305
|
|
20230607,095600,1270724850,15830,15830,15840,15820,1795
|
|
20230607,095500,1242309700,15840,15830,15840,15830,227
|
|
20230607,095400,1238714500,15830,15820,15830,15820,302
|
|
20230607,095300,1233933970,15820,15820,15830,15810,199
|
|
20230607,095200,1230785800,15820,15820,15820,15810,125
|
|
20230607,095100,1228808510,15820,15820,15820,15820,140
|
|
20230607,095000,1226593710,15820,15820,15820,15810,688
|
|
20230607,094900,1215710930,15810,15810,15810,15800,492
|
|
20230607,094800,1207932540,15810,15840,15840,15800,9150
|
|
20230607,094700,1063206300,15830,15840,15850,15830,1050
|
|
20230607,094600,1046571840,15840,15840,15850,15840,115
|
|
20230607,094500,1044750130,15840,15840,15850,15840,1814
|
|
20230607,094400,1016016360,15840,15840,15850,15840,168
|
|
20230607,094300,1013355180,15840,15850,15850,15840,749
|
|
20230607,094200,1001483660,15850,15840,15850,15840,492
|
|
20230607,094100,993685850,15840,15840,15850,15840,80
|
|
20230607,094000,992418560,15840,15830,15840,15830,334
|
|
20230607,093900,987128130,15840,15850,15850,15840,985
|
|
20230607,093800,971524530,15850,15860,15860,15850,785
|
|
20230607,093700,959079830,15860,15870,15870,15860,283
|
|
20230607,093600,954590040,15880,15900,15900,15880,2105
|
|
20230607,093500,921142610,15900,15900,15910,15900,1691
|
|
20230607,093400,894255690,15910,15890,15910,15890,44
|
|
20230607,093300,893556290,15900,15900,15900,15900,190
|
|
20230607,093200,890535290,15900,15900,15900,15900,110
|
|
20230607,093100,888786290,15900,15900,15900,15890,195
|
|
20230607,093000,885685920,15890,15910,15910,15890,2811
|
|
20230607,092900,840991050,15900,15890,15900,15890,2778
|
|
20230607,092800,796831720,15880,15840,15880,15840,870
|
|
20230607,092700,783027450,15840,15860,15860,15830,2911
|
|
20230607,092600,736921950,15860,15830,15860,15830,206
|
|
20230607,092500,733660230,15830,15830,15830,15820,749
|
|
20230607,092400,721808890,15820,15810,15820,15810,2139
|
|
20230607,092300,687970350,15810,15820,15820,15810,969
|
|
20230607,092200,672648560,15820,15830,15830,15810,2048
|
|
20230607,092100,640249410,15820,15830,15840,15820,1561
|
|
20230607,092000,615538970,15830,15860,15890,15830,5478
|
|
20230607,091900,528748210,15860,15900,15900,15850,5895
|
|
20230607,091800,435130930,15900,15900,15900,15900,880
|
|
20230607,091700,421138930,15900,15910,15910,15900,1449
|
|
20230607,091600,398091100,15910,15910,15920,15910,272
|
|
20230607,091500,393763150,15910,15920,15920,15910,267
|
|
20230607,091400,389513810,15920,15920,15920,15910,136
|
|
20230607,091300,387348820,15920,15900,15920,15890,641
|
|
20230607,091200,377155470,15900,15900,15900,15890,792
|
|
20230607,091100,364569290,15900,15900,15910,15890,288
|
|
20230607,091000,359990200,15900,15880,15900,15880,132
|
|
20230607,090900,357892240,15880,15930,15930,15870,4214
|
|
20230607,090800,290853980,15920,16020,16020,15920,8038
|
|
20230607,090700,162555430,16010,16010,16020,16000,297
|
|
20230607,090600,157800320,16010,16010,16010,16010,248
|
|
20230607,090500,153829840,16010,16000,16010,16000,206
|
|
20230607,090400,150531800,16000,16000,16020,15980,514
|
|
20230607,090300,142308090,16000,16020,16020,16000,375
|
|
20230607,090200,136307690,16020,16000,16050,15960,1076
|
|
20230607,090100,119095820,16000,16040,16080,16000,2521
|
|
20230607,090000,78687500,16040,16000,16050,15930,4918
|