669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,200500,1736594590,11900,11900,11900,11900,0
|
|
20230607,200400,1736594590,11900,11900,11900,11900,0
|
|
20230607,200300,1736594590,11900,11900,11900,11900,0
|
|
20230607,200200,1736594590,11900,11900,11900,11900,0
|
|
20230607,200100,1736594590,11900,11900,11900,11900,0
|
|
20230607,200000,1736594590,11900,11900,11900,11900,0
|
|
20230607,195900,1736594590,11900,11900,11900,11900,0
|
|
20230607,195800,1736594590,11900,11900,11900,11900,0
|
|
20230607,195700,1736594590,11900,11900,11900,11900,0
|
|
20230607,195600,1736594590,11900,11900,11900,11900,0
|
|
20230607,195500,1736594590,11900,11900,11900,11900,0
|
|
20230607,195400,1736594590,11900,11900,11900,11900,0
|
|
20230607,195300,1736594590,11900,11900,11900,11900,0
|
|
20230607,195200,1736594590,11900,11900,11900,11900,0
|
|
20230607,195100,1736594590,11900,11900,11900,11900,0
|
|
20230607,195000,1736594590,11900,11900,11900,11900,0
|
|
20230607,194900,1736594590,11900,11900,11900,11900,0
|
|
20230607,194800,1736594590,11900,11900,11900,11900,0
|
|
20230607,194700,1736594590,11900,11900,11900,11900,0
|
|
20230607,194600,1736594590,11900,11900,11900,11900,0
|
|
20230607,194500,1736594590,11900,11900,11900,11900,0
|
|
20230607,194400,1736594590,11900,11900,11900,11900,0
|
|
20230607,194300,1736594590,11900,11900,11900,11900,0
|
|
20230607,194200,1736594590,11900,11900,11900,11900,0
|
|
20230607,194100,1736594590,11900,11900,11900,11900,0
|
|
20230607,194000,1736594590,11900,11900,11900,11900,0
|
|
20230607,193900,1736594590,11900,11900,11900,11900,0
|
|
20230607,193800,1736594590,11900,11900,11900,11900,0
|
|
20230607,193700,1736594590,11900,11900,11900,11900,0
|
|
20230607,193600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,193500,1736594590,11900,11900,11900,11900,0
|
|
20230607,193400,1736594590,11900,11900,11900,11900,0
|
|
20230607,193300,1736594590,11900,11900,11900,11900,0
|
|
20230607,193200,1736594590,11900,11900,11900,11900,0
|
|
20230607,193100,1736594590,11900,11900,11900,11900,0
|
|
20230607,193000,1736594590,11900,11900,11900,11900,0
|
|
20230607,192900,1736594590,11900,11900,11900,11900,0
|
|
20230607,192800,1736594590,11900,11900,11900,11900,0
|
|
20230607,192700,1736594590,11900,11900,11900,11900,0
|
|
20230607,192600,1736594590,11900,11900,11900,11900,0
|
|
20230607,192500,1736594590,11900,11900,11900,11900,0
|
|
20230607,192400,1736594590,11900,11900,11900,11900,0
|
|
20230607,192300,1736594590,11900,11900,11900,11900,0
|
|
20230607,192200,1736594590,11900,11900,11900,11900,0
|
|
20230607,192100,1736594590,11900,11900,11900,11900,0
|
|
20230607,192000,1736594590,11900,11900,11900,11900,0
|
|
20230607,191900,1736594590,11900,11900,11900,11900,0
|
|
20230607,191800,1736594590,11900,11900,11900,11900,0
|
|
20230607,191700,1736594590,11900,11900,11900,11900,0
|
|
20230607,191600,1736594590,11900,11900,11900,11900,0
|
|
20230607,191500,1736594590,11900,11900,11900,11900,0
|
|
20230607,191400,1736594590,11900,11900,11900,11900,0
|
|
20230607,191300,1736594590,11900,11900,11900,11900,0
|
|
20230607,191200,1736594590,11900,11900,11900,11900,0
|
|
20230607,191100,1736594590,11900,11900,11900,11900,0
|
|
20230607,191000,1736594590,11900,11900,11900,11900,0
|
|
20230607,190900,1736594590,11900,11900,11900,11900,0
|
|
20230607,190800,1736594590,11900,11900,11900,11900,0
|
|
20230607,190700,1736594590,11900,11900,11900,11900,0
|
|
20230607,190600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,190500,1736594590,11900,11900,11900,11900,0
|
|
20230607,190400,1736594590,11900,11900,11900,11900,0
|
|
20230607,190300,1736594590,11900,11900,11900,11900,0
|
|
20230607,190200,1736594590,11900,11900,11900,11900,0
|
|
20230607,190100,1736594590,11900,11900,11900,11900,0
|
|
20230607,190000,1736594590,11900,11900,11900,11900,0
|
|
20230607,185900,1736594590,11900,11900,11900,11900,0
|
|
20230607,185800,1736594590,11900,11900,11900,11900,0
|
|
20230607,185700,1736594590,11900,11900,11900,11900,0
|
|
20230607,185600,1736594590,11900,11900,11900,11900,0
|
|
20230607,185500,1736594590,11900,11900,11900,11900,0
|
|
20230607,185400,1736594590,11900,11900,11900,11900,0
|
|
20230607,185300,1736594590,11900,11900,11900,11900,0
|
|
20230607,185200,1736594590,11900,11900,11900,11900,0
|
|
20230607,185100,1736594590,11900,11900,11900,11900,0
|
|
20230607,185000,1736594590,11900,11900,11900,11900,0
|
|
20230607,184900,1736594590,11900,11900,11900,11900,0
|
|
20230607,184800,1736594590,11900,11900,11900,11900,0
|
|
20230607,184700,1736594590,11900,11900,11900,11900,0
|
|
20230607,184600,1736594590,11900,11900,11900,11900,0
|
|
20230607,184500,1736594590,11900,11900,11900,11900,0
|
|
20230607,184400,1736594590,11900,11900,11900,11900,0
|
|
20230607,184300,1736594590,11900,11900,11900,11900,0
|
|
20230607,184200,1736594590,11900,11900,11900,11900,0
|
|
20230607,184100,1736594590,11900,11900,11900,11900,0
|
|
20230607,184000,1736594590,11900,11900,11900,11900,0
|
|
20230607,183900,1736594590,11900,11900,11900,11900,0
|
|
20230607,183800,1736594590,11900,11900,11900,11900,0
|
|
20230607,183700,1736594590,11900,11900,11900,11900,0
|
|
20230607,183600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,183500,1736594590,11900,11900,11900,11900,0
|
|
20230607,183400,1736594590,11900,11900,11900,11900,0
|
|
20230607,183300,1736594590,11900,11900,11900,11900,0
|
|
20230607,183200,1736594590,11900,11900,11900,11900,0
|
|
20230607,183100,1736594590,11900,11900,11900,11900,0
|
|
20230607,183000,1736594590,11900,11900,11900,11900,0
|
|
20230607,182900,1736594590,11900,11900,11900,11900,0
|
|
20230607,182800,1736594590,11900,11900,11900,11900,0
|
|
20230607,182700,1736594590,11900,11900,11900,11900,0
|
|
20230607,182600,1736594590,11900,11900,11900,11900,0
|
|
20230607,182500,1736594590,11900,11900,11900,11900,0
|
|
20230607,182400,1736594590,11900,11900,11900,11900,0
|
|
20230607,182300,1736594590,11900,11900,11900,11900,0
|
|
20230607,182200,1736594590,11900,11900,11900,11900,0
|
|
20230607,182100,1736594590,11900,11900,11900,11900,0
|
|
20230607,182000,1736594590,11900,11900,11900,11900,0
|
|
20230607,181900,1736594590,11900,11900,11900,11900,0
|
|
20230607,181800,1736594590,11900,11900,11900,11900,0
|
|
20230607,181700,1736594590,11900,11900,11900,11900,0
|
|
20230607,181600,1736594590,11900,11900,11900,11900,0
|
|
20230607,181500,1736594590,11900,11900,11900,11900,0
|
|
20230607,181400,1736594590,11900,11900,11900,11900,0
|
|
20230607,181300,1736594590,11900,11900,11900,11900,0
|
|
20230607,181200,1736594590,11900,11900,11900,11900,0
|
|
20230607,181100,1736594590,11900,11900,11900,11900,0
|
|
20230607,181000,1736594590,11900,11900,11900,11900,0
|
|
20230607,180900,1736594590,11900,11900,11900,11900,0
|
|
20230607,180800,1736594590,11900,11900,11900,11900,0
|
|
20230607,180700,1736594590,11900,11900,11900,11900,0
|
|
20230607,180600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,180500,1736594590,11900,11900,11900,11900,0
|
|
20230607,180400,1736594590,11900,11900,11900,11900,0
|
|
20230607,180300,1736594590,11900,11900,11900,11900,0
|
|
20230607,180200,1736594590,11900,11900,11900,11900,0
|
|
20230607,180100,1736594590,11900,11900,11900,11900,0
|
|
20230607,180000,1736594590,11900,11900,11900,11900,0
|
|
20230607,175900,1736594590,11900,11900,11900,11900,0
|
|
20230607,175800,1736594590,11900,11900,11900,11900,0
|
|
20230607,175700,1736594590,11900,11900,11900,11900,0
|
|
20230607,175600,1736594590,11900,11900,11900,11900,0
|
|
20230607,175500,1736594590,11900,11900,11900,11900,0
|
|
20230607,175400,1736594590,11900,11900,11900,11900,0
|
|
20230607,175300,1736594590,11900,11900,11900,11900,0
|
|
20230607,175200,1736594590,11900,11900,11900,11900,0
|
|
20230607,175100,1736594590,11900,11900,11900,11900,0
|
|
20230607,175000,1736594590,11900,11900,11900,11900,0
|
|
20230607,174900,1736594590,11900,11900,11900,11900,0
|
|
20230607,174800,1736594590,11900,11900,11900,11900,0
|
|
20230607,174700,1736594590,11900,11900,11900,11900,0
|
|
20230607,174600,1736594590,11900,11900,11900,11900,0
|
|
20230607,174500,1736594590,11900,11900,11900,11900,0
|
|
20230607,174400,1736594590,11900,11900,11900,11900,0
|
|
20230607,174300,1736594590,11900,11900,11900,11900,0
|
|
20230607,174200,1736594590,11900,11900,11900,11900,0
|
|
20230607,174100,1736594590,11900,11900,11900,11900,0
|
|
20230607,174000,1736594590,11900,11900,11900,11900,0
|
|
20230607,173900,1736594590,11900,11900,11900,11900,0
|
|
20230607,173800,1736594590,11900,11900,11900,11900,0
|
|
20230607,173700,1736594590,11900,11900,11900,11900,0
|
|
20230607,173600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,173500,1736594590,11900,11900,11900,11900,0
|
|
20230607,173400,1736594590,11900,11900,11900,11900,0
|
|
20230607,173300,1736594590,11900,11900,11900,11900,0
|
|
20230607,173200,1736594590,11900,11900,11900,11900,0
|
|
20230607,173100,1736594590,11900,11900,11900,11900,0
|
|
20230607,173000,1736594590,11900,11900,11900,11900,0
|
|
20230607,172900,1736594590,11900,11900,11900,11900,0
|
|
20230607,172800,1736594590,11900,11900,11900,11900,0
|
|
20230607,172700,1736594590,11900,11900,11900,11900,0
|
|
20230607,172600,1736594590,11900,11900,11900,11900,0
|
|
20230607,172500,1736594590,11900,11900,11900,11900,0
|
|
20230607,172400,1736594590,11900,11900,11900,11900,0
|
|
20230607,172300,1736594590,11900,11900,11900,11900,0
|
|
20230607,172200,1736594590,11900,11900,11900,11900,0
|
|
20230607,172100,1736594590,11900,11900,11900,11900,0
|
|
20230607,172000,1736594590,11900,11900,11900,11900,0
|
|
20230607,171900,1736594590,11900,11900,11900,11900,0
|
|
20230607,171800,1736594590,11900,11900,11900,11900,0
|
|
20230607,171700,1736594590,11900,11900,11900,11900,0
|
|
20230607,171600,1736594590,11900,11900,11900,11900,0
|
|
20230607,171500,1736594590,11900,11900,11900,11900,0
|
|
20230607,171400,1736594590,11900,11900,11900,11900,0
|
|
20230607,171300,1736594590,11900,11900,11900,11900,0
|
|
20230607,171200,1736594590,11900,11900,11900,11900,0
|
|
20230607,171100,1736594590,11900,11900,11900,11900,0
|
|
20230607,171000,1736594590,11900,11900,11900,11900,0
|
|
20230607,170900,1736594590,11900,11900,11900,11900,0
|
|
20230607,170800,1736594590,11900,11900,11900,11900,0
|
|
20230607,170700,1736594590,11900,11900,11900,11900,0
|
|
20230607,170600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,170500,1736594590,11900,11900,11900,11900,0
|
|
20230607,170400,1736594590,11900,11900,11900,11900,0
|
|
20230607,170300,1736594590,11900,11900,11900,11900,0
|
|
20230607,170200,1736594590,11900,11900,11900,11900,0
|
|
20230607,170100,1736594590,11900,11900,11900,11900,0
|
|
20230607,170000,1736594590,11900,11900,11900,11900,0
|
|
20230607,165900,1736594590,11900,11900,11900,11900,0
|
|
20230607,165800,1736594590,11900,11900,11900,11900,0
|
|
20230607,165700,1736594590,11900,11900,11900,11900,0
|
|
20230607,165600,1736594590,11900,11900,11900,11900,0
|
|
20230607,165500,1736594590,11900,11900,11900,11900,0
|
|
20230607,165400,1736594590,11900,11900,11900,11900,0
|
|
20230607,165300,1736594590,11900,11900,11900,11900,0
|
|
20230607,165200,1736594590,11900,11900,11900,11900,0
|
|
20230607,165100,1736594590,11900,11900,11900,11900,0
|
|
20230607,165000,1736594590,11900,11900,11900,11900,0
|
|
20230607,164900,1736594590,11900,11900,11900,11900,0
|
|
20230607,164800,1736594590,11900,11900,11900,11900,0
|
|
20230607,164700,1736594590,11900,11900,11900,11900,0
|
|
20230607,164600,1736594590,11900,11900,11900,11900,0
|
|
20230607,164500,1736594590,11900,11900,11900,11900,0
|
|
20230607,164400,1736594590,11900,11900,11900,11900,0
|
|
20230607,164300,1736594590,11900,11900,11900,11900,0
|
|
20230607,164200,1736594590,11900,11900,11900,11900,0
|
|
20230607,164100,1736594590,11900,11900,11900,11900,0
|
|
20230607,164000,1736594590,11900,11900,11900,11900,0
|
|
20230607,163900,1736594590,11900,11900,11900,11900,0
|
|
20230607,163800,1736594590,11900,11900,11900,11900,0
|
|
20230607,163700,1736594590,11900,11900,11900,11900,0
|
|
20230607,163600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,163500,1736594590,11900,11900,11900,11900,0
|
|
20230607,163400,1736594590,11900,11900,11900,11900,0
|
|
20230607,163300,1736594590,11900,11900,11900,11900,0
|
|
20230607,163200,1736594590,11900,11900,11900,11900,0
|
|
20230607,163100,1736594590,11900,11900,11900,11900,0
|
|
20230607,163000,1736594590,11900,11900,11900,11900,0
|
|
20230607,162900,1736594590,11900,11900,11900,11900,0
|
|
20230607,162800,1736594590,11900,11900,11900,11900,0
|
|
20230607,162700,1736594590,11900,11900,11900,11900,0
|
|
20230607,162600,1736594590,11900,11900,11900,11900,0
|
|
20230607,162500,1736594590,11900,11900,11900,11900,0
|
|
20230607,162400,1736594590,11900,11900,11900,11900,0
|
|
20230607,162300,1736594590,11900,11900,11900,11900,0
|
|
20230607,162200,1736594590,11900,11900,11900,11900,0
|
|
20230607,162100,1736594590,11900,11900,11900,11900,0
|
|
20230607,162000,1736594590,11900,11900,11900,11900,0
|
|
20230607,161900,1736594590,11900,11900,11900,11900,0
|
|
20230607,161800,1736594590,11900,11900,11900,11900,0
|
|
20230607,161700,1736594590,11900,11900,11900,11900,0
|
|
20230607,161600,1736594590,11900,11900,11900,11900,0
|
|
20230607,161500,1736594590,11900,11900,11900,11900,0
|
|
20230607,161400,1736594590,11900,11900,11900,11900,0
|
|
20230607,161300,1736594590,11900,11900,11900,11900,0
|
|
20230607,161200,1736594590,11900,11900,11900,11900,0
|
|
20230607,161100,1736594590,11900,11900,11900,11900,0
|
|
20230607,161000,1736594590,11900,11900,11900,11900,0
|
|
20230607,160900,1736594590,11900,11900,11900,11900,0
|
|
20230607,160800,1736594590,11900,11900,11900,11900,0
|
|
20230607,160700,1736594590,11900,11900,11900,11900,0
|
|
20230607,160600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,160500,1736594590,11900,11900,11900,11900,0
|
|
20230607,160400,1736594590,11900,11900,11900,11900,0
|
|
20230607,160300,1736594590,11900,11900,11900,11900,0
|
|
20230607,160200,1736594590,11900,11900,11900,11900,0
|
|
20230607,160100,1736594590,11900,11900,11900,11900,0
|
|
20230607,160000,1736594590,11900,11900,11900,11900,0
|
|
20230607,155900,1736594590,11900,11900,11900,11900,0
|
|
20230607,155800,1736594590,11900,11900,11900,11900,0
|
|
20230607,155700,1736594590,11900,11900,11900,11900,0
|
|
20230607,155600,1736594590,11900,11900,11900,11900,0
|
|
20230607,155500,1736594590,11900,11900,11900,11900,0
|
|
20230607,155400,1736594590,11900,11900,11900,11900,0
|
|
20230607,155300,1736594590,11900,11900,11900,11900,0
|
|
20230607,155200,1736594590,11900,11900,11900,11900,0
|
|
20230607,155100,1736594590,11900,11900,11900,11900,0
|
|
20230607,155000,1736594590,11900,11900,11900,11900,0
|
|
20230607,154900,1736594590,11900,11900,11900,11900,0
|
|
20230607,154800,1736594590,11900,11900,11900,11900,0
|
|
20230607,154700,1736594590,11900,11900,11900,11900,0
|
|
20230607,154600,1736594590,11900,11900,11900,11900,0
|
|
20230607,154500,1736594590,11900,11900,11900,11900,0
|
|
20230607,154400,1736594590,11900,11900,11900,11900,0
|
|
20230607,154300,1736594590,11900,11900,11900,11900,0
|
|
20230607,154200,1736594590,11900,11900,11900,11900,0
|
|
20230607,154100,1736594590,11900,11900,11900,11900,0
|
|
20230607,154000,1736594590,11900,11900,11900,11900,0
|
|
20230607,153900,1736594590,11900,11900,11900,11900,0
|
|
20230607,153800,1736594590,11900,11900,11900,11900,0
|
|
20230607,153700,1736594590,11900,11900,11900,11900,0
|
|
20230607,153600,1736594590,11900,11900,11900,11900,2389
|
|
20230607,153500,1736594590,11900,11900,11900,11900,0
|
|
20230607,153400,1736594590,11900,11900,11900,11900,0
|
|
20230607,153300,1736594590,11900,11900,11900,11900,0
|
|
20230607,153200,1736594590,11900,11900,11900,11900,0
|
|
20230607,153100,1736594590,11900,11900,11900,11900,0
|
|
20230607,153000,1736594590,11900,11900,11900,11900,2389
|
|
20230607,152900,1708165490,11950,11950,11950,11950,0
|
|
20230607,152800,1708165490,11950,11950,11950,11950,0
|
|
20230607,152700,1708165490,11950,11950,11950,11950,0
|
|
20230607,152600,1708165490,11950,11950,11950,11950,0
|
|
20230607,152500,1708165490,11950,11950,11950,11950,0
|
|
20230607,152400,1708165490,11950,11950,11950,11950,0
|
|
20230607,152300,1708165490,11950,11950,11950,11950,0
|
|
20230607,152200,1708165490,11950,11950,11950,11950,0
|
|
20230607,152100,1708165490,11950,11950,11950,11950,0
|
|
20230607,152000,1708165490,11950,11950,11950,11950,0
|
|
20230607,151900,1708165490,11950,11950,11950,11900,1230
|
|
20230607,151800,1693521890,11950,11950,11950,11950,179
|
|
20230607,151700,1691382840,11900,11940,11940,11900,91
|
|
20230607,151600,1690296340,11900,11940,11940,11900,534
|
|
20230607,151500,1683935280,11940,11940,11940,11940,33
|
|
20230607,151400,1683541260,11900,11900,11900,11900,350
|
|
20230607,151300,1679376260,11900,11930,11930,11900,102
|
|
20230607,151200,1678161530,11940,11940,11940,11940,15
|
|
20230607,151100,1677982430,11940,11940,11940,11940,1
|
|
20230607,151000,1677970490,11940,11940,11940,11940,1
|
|
20230607,150900,1677958550,11930,11930,11930,11930,4
|
|
20230607,150800,1677910830,11930,11930,11930,11930,550
|
|
20230607,150700,1671349330,11900,11900,11900,11900,0
|
|
20230607,150600,1671349330,11900,11900,11900,11900,100
|
|
20230607,150500,1670159330,11900,11900,11900,11900,22
|
|
20230607,150400,1669897530,11900,11900,11900,11900,0
|
|
20230607,150300,1669897530,11900,11910,11910,11900,100
|
|
20230607,150200,1668706790,11910,11910,11910,11910,37
|
|
20230607,150100,1668266120,11910,11910,11910,11910,30
|
|
20230607,150000,1667908820,11910,11920,11920,11910,3572
|
|
20230607,145900,1625341810,11940,11940,11940,11940,0
|
|
20230607,145800,1625341810,11940,11930,11940,11930,260
|
|
20230607,145700,1622239920,11930,11940,11940,11930,356
|
|
20230607,145600,1617991840,11940,11940,11940,11940,0
|
|
20230607,145500,1617991840,11940,11940,11940,11940,50
|
|
20230607,145400,1617394840,11940,11940,11940,11940,1
|
|
20230607,145300,1617382900,11940,11940,11940,11940,0
|
|
20230607,145200,1617382900,11940,11940,11940,11940,224
|
|
20230607,145100,1614708340,11940,11940,11940,11940,8
|
|
20230607,145000,1614612820,11950,11950,11950,11950,0
|
|
20230607,144900,1614612820,11950,11950,11950,11950,0
|
|
20230607,144800,1614612820,11950,11950,11950,11950,0
|
|
20230607,144700,1614612820,11950,11950,11950,11950,597
|
|
20230607,144600,1607478670,11960,11960,11960,11960,27
|
|
20230607,144500,1607155750,11960,11960,11960,11960,5
|
|
20230607,144400,1607095950,11980,11970,11980,11970,789
|
|
20230607,144300,1597651200,11970,11970,11970,11970,58
|
|
20230607,144200,1596956940,11950,11950,11950,11950,0
|
|
20230607,144100,1596956940,11950,11950,11950,11950,288
|
|
20230607,144000,1593515340,11970,11950,11970,11950,418
|
|
20230607,143900,1588514900,11920,11950,11950,11920,1836
|
|
20230607,143800,1566617870,11950,11960,11960,11950,180
|
|
20230607,143700,1564466770,11970,11970,11970,11970,35
|
|
20230607,143600,1564047820,11980,11980,11980,11980,15
|
|
20230607,143500,1563868120,11970,11970,11970,11970,244
|
|
20230607,143400,1560947440,11960,11960,11960,11960,735
|
|
20230607,143300,1552156840,11960,11980,11980,11960,1156
|
|
20230607,143200,1538329420,11980,11980,11980,11980,112
|
|
20230607,143100,1536987660,11990,11990,11990,11990,0
|
|
20230607,143000,1536987660,11990,12000,12000,11990,16
|
|
20230607,142900,1536795760,12000,12000,12000,12000,9
|
|
20230607,142800,1536687760,12010,12010,12010,12010,6
|
|
20230607,142700,1536615700,12020,12000,12020,11990,616
|
|
20230607,142600,1529226120,12000,12010,12010,12000,450
|
|
20230607,142500,1523825620,12000,12000,12000,12000,336
|
|
20230607,142400,1519793620,12010,12000,12010,12000,303
|
|
20230607,142300,1516155270,12000,11990,12010,11990,1732
|
|
20230607,142200,1495375860,11980,11960,11980,11960,1859
|
|
20230607,142100,1473131220,11950,11940,11950,11940,272
|
|
20230607,142000,1469883520,11920,11940,11940,11920,641
|
|
20230607,141900,1462235860,11950,11950,11950,11950,0
|
|
20230607,141800,1462235860,11950,11960,11960,11950,57
|
|
20230607,141700,1461554700,11950,11950,11950,11950,0
|
|
20230607,141600,1461554700,11950,11950,11960,11950,565
|
|
20230607,141500,1454802900,11960,11960,11960,11960,0
|
|
20230607,141400,1454802900,11960,11960,11960,11960,9
|
|
20230607,141300,1454695260,11960,11960,11960,11960,0
|
|
20230607,141200,1454695260,11960,11960,11960,11960,14
|
|
20230607,141100,1454527820,11950,11940,11950,11940,686
|
|
20230607,141000,1446331720,11930,11930,11930,11930,0
|
|
20230607,140900,1446331720,11930,11930,11930,11930,0
|
|
20230607,140800,1446331720,11930,11930,11930,11930,262
|
|
20230607,140700,1443206060,11930,11930,11930,11930,0
|
|
20230607,140600,1443206060,11930,11930,11930,11930,42
|
|
20230607,140500,1442705000,11930,11930,11930,11930,1
|
|
20230607,140400,1442693070,11920,11920,11920,11920,134
|
|
20230607,140300,1441095790,11920,11920,11920,11920,5
|
|
20230607,140200,1441036190,11930,11930,11930,11930,0
|
|
20230607,140100,1441036190,11930,11930,11930,11930,0
|
|
20230607,140000,1441036190,11930,11930,11930,11930,0
|
|
20230607,135900,1441036190,11930,11930,11930,11930,409
|
|
20230607,135800,1436156820,11930,11930,11930,11930,0
|
|
20230607,135700,1436156820,11930,11940,11940,11930,71
|
|
20230607,135600,1435309490,11940,11940,11940,11940,1001
|
|
20230607,135500,1423357550,11930,11930,11930,11930,55
|
|
20230607,135400,1422701400,11930,11930,11930,11930,0
|
|
20230607,135300,1422701400,11930,11930,11930,11930,0
|
|
20230607,135200,1422701400,11930,11930,11930,11930,57
|
|
20230607,135100,1422021390,11940,11940,11940,11940,0
|
|
20230607,135000,1422021390,11940,11920,11940,11920,144
|
|
20230607,134900,1420303170,11920,11910,11920,11900,1220
|
|
20230607,134800,1405782840,11910,11910,11910,11910,51
|
|
20230607,134700,1405175430,11910,11910,11910,11910,220
|
|
20230607,134600,1402555230,11920,11920,11920,11920,100
|
|
20230607,134500,1401363230,11920,11910,11920,11910,113
|
|
20230607,134400,1400016830,11910,11910,11910,11910,20
|
|
20230607,134300,1399778630,11910,11910,11910,11910,0
|
|
20230607,134200,1399778630,11910,11910,11910,11910,53
|
|
20230607,134100,1399147400,11910,11910,11910,11910,3340
|
|
20230607,134000,1359368000,11910,11920,11920,11910,56
|
|
20230607,133900,1358701030,11910,11910,11910,11910,108
|
|
20230607,133800,1357414750,11900,11900,11900,11900,0
|
|
20230607,133700,1357414750,11900,11910,11910,11900,56
|
|
20230607,133600,1356748330,11910,11910,11910,11910,1
|
|
20230607,133500,1356736420,11900,11920,11920,11900,27
|
|
20230607,133400,1356414640,11900,11910,11910,11900,275
|
|
20230607,133300,1353140630,11910,11910,11910,11910,52
|
|
20230607,133200,1352521310,11910,11910,11910,11910,0
|
|
20230607,133100,1352521310,11910,11910,11910,11910,0
|
|
20230607,133000,1352521310,11910,11920,11920,11910,75
|
|
20230607,132900,1351627870,11920,11920,11920,11920,0
|
|
20230607,132800,1351627870,11920,11920,11920,11920,53
|
|
20230607,132700,1350996110,11930,11930,11930,11930,3
|
|
20230607,132600,1350960320,11930,11930,11930,11930,1
|
|
20230607,132500,1350948390,11920,11920,11920,11920,105
|
|
20230607,132400,1349696790,11930,11930,11930,11930,0
|
|
20230607,132300,1349696790,11930,11930,11930,11930,0
|
|
20230607,132200,1349696790,11930,11930,11930,11930,2
|
|
20230607,132100,1349672930,11920,11920,11920,11920,0
|
|
20230607,132000,1349672930,11920,11920,11920,11920,0
|
|
20230607,131900,1349672930,11920,11900,11920,11900,356
|
|
20230607,131800,1345432940,11900,11900,11900,11900,0
|
|
20230607,131700,1345432940,11900,11910,11910,11900,680
|
|
20230607,131600,1337339140,11910,11910,11910,11910,55
|
|
20230607,131500,1336684090,11920,11920,11920,11920,0
|
|
20230607,131400,1336684090,11920,11920,11920,11920,26
|
|
20230607,131300,1336374170,11920,11920,11920,11920,105
|
|
20230607,131200,1335122570,11920,11930,11930,11920,84
|
|
20230607,131100,1334121280,11930,11930,11930,11930,55
|
|
20230607,131000,1333465130,11940,11940,11940,11940,1
|
|
20230607,130900,1333453190,11930,11920,11930,11920,6
|
|
20230607,130800,1333381660,11920,11940,11940,11920,72
|
|
20230607,130700,1332522600,11940,11930,11940,11930,68
|
|
20230607,130600,1331711230,11920,11920,11920,11920,13
|
|
20230607,130500,1331556270,11940,11930,11940,11930,293
|
|
20230607,130400,1328057870,11910,11900,11910,11900,58
|
|
20230607,130300,1327367640,11900,11900,11900,11900,2
|
|
20230607,130200,1327343840,11900,11900,11900,11900,3
|
|
20230607,130100,1327308140,11900,11900,11910,11900,60
|
|
20230607,130000,1326593600,11910,11910,11910,11910,0
|
|
20230607,125900,1326593600,11910,11900,11910,11900,121
|
|
20230607,125800,1325152600,11900,11910,11910,11900,202
|
|
20230607,125700,1322748790,11910,11910,11910,11910,150
|
|
20230607,125600,1320962290,11910,11910,11910,11910,119
|
|
20230607,125500,1319545000,11910,11910,11910,11910,0
|
|
20230607,125400,1319545000,11910,11920,11920,11910,100
|
|
20230607,125300,1318353990,11920,11920,11920,11920,21
|
|
20230607,125200,1318103670,11920,11920,11920,11920,0
|
|
20230607,125100,1318103670,11920,11920,11920,11920,184
|
|
20230607,125000,1315910390,11910,11910,11910,11910,120
|
|
20230607,124900,1314481190,11910,11910,11910,11910,53
|
|
20230607,124800,1313849960,11920,11920,11920,11920,5
|
|
20230607,124700,1313790360,11910,11910,11910,11910,55
|
|
20230607,124600,1313135310,11910,11910,11910,11910,9
|
|
20230607,124500,1313028120,11910,11910,11910,11910,0
|
|
20230607,124400,1313028120,11910,11920,11920,11910,115
|
|
20230607,124300,1311657960,11920,11920,11920,11920,453
|
|
20230607,124200,1306258200,11930,11920,11930,11920,59
|
|
20230607,124100,1305554910,11920,11920,11920,11920,0
|
|
20230607,124000,1305554910,11920,11920,11920,11920,5
|
|
20230607,123900,1305495310,11920,11920,11920,11920,552
|
|
20230607,123800,1298915470,11920,11920,11920,11920,250
|
|
20230607,123700,1295935470,11930,11930,11930,11930,15
|
|
20230607,123600,1295756520,11930,11930,11930,11930,0
|
|
20230607,123500,1295756520,11930,11930,11930,11930,2
|
|
20230607,123400,1295732660,11930,11930,11930,11930,163
|
|
20230607,123300,1293788070,11930,11930,11930,11930,115
|
|
20230607,123200,1292416120,11930,11930,11930,11930,0
|
|
20230607,123100,1292416120,11930,11930,11930,11930,38
|
|
20230607,123000,1291962780,11930,11920,11930,11920,238
|
|
20230607,122900,1289123950,11930,11920,11930,11920,510
|
|
20230607,122800,1283044650,11930,11930,11930,11930,286
|
|
20230607,122700,1279632670,11920,11920,11920,11920,55
|
|
20230607,122600,1278977070,11930,11920,11930,11920,810
|
|
20230607,122500,1269320520,11910,11910,11910,11910,63
|
|
20230607,122400,1268570190,11910,11910,11910,11910,0
|
|
20230607,122300,1268570190,11910,11910,11910,11910,0
|
|
20230607,122200,1268570190,11910,11920,11920,11910,83
|
|
20230607,122100,1267581370,11920,11920,11920,11920,65
|
|
20230607,122000,1266806570,11920,11920,11920,11920,190
|
|
20230607,121900,1264541770,11910,11910,11910,11910,0
|
|
20230607,121800,1264541770,11910,11910,11910,11910,69
|
|
20230607,121700,1263719980,11910,11910,11910,11910,0
|
|
20230607,121600,1263719980,11910,11910,11910,11910,0
|
|
20230607,121500,1263719980,11910,11910,11910,11910,94
|
|
20230607,121400,1262600440,11910,11910,11910,11910,455
|
|
20230607,121300,1257181390,11910,11910,11910,11910,58
|
|
20230607,121200,1256490610,11910,11910,11910,11910,30
|
|
20230607,121100,1256133310,11900,11900,11900,11900,10
|
|
20230607,121000,1256014310,11910,11920,11920,11910,67
|
|
20230607,120900,1255216180,11920,11920,11920,11920,0
|
|
20230607,120800,1255216180,11920,11910,11920,11910,360
|
|
20230607,120700,1250928010,11910,11910,11910,11910,52
|
|
20230607,120600,1250308690,11910,11910,11930,11910,602
|
|
20230607,120500,1243138830,11910,11910,11910,11910,0
|
|
20230607,120400,1243138830,11910,11930,11930,11910,1395
|
|
20230607,120300,1226514540,11940,11940,11940,11940,135
|
|
20230607,120200,1224902640,11950,11950,11950,11950,237
|
|
20230607,120100,1222070490,11950,11950,11950,11950,0
|
|
20230607,120000,1222070490,11950,11950,11950,11950,0
|
|
20230607,115900,1222070490,11950,11960,11960,11950,101
|
|
20230607,115800,1220863530,11960,11960,11970,11960,606
|
|
20230607,115700,1213613200,11950,11950,11950,11950,0
|
|
20230607,115600,1213613200,11950,11950,11950,11950,50
|
|
20230607,115500,1213015700,11940,11940,11940,11940,1
|
|
20230607,115400,1213003760,11950,11940,11950,11940,607
|
|
20230607,115300,1205754500,11930,11940,11950,11930,168
|
|
20230607,115200,1203749120,11950,11950,11950,11950,10
|
|
20230607,115100,1203629620,11940,11940,11940,11940,54
|
|
20230607,115000,1202984860,11940,11940,11940,11940,0
|
|
20230607,114900,1202984860,11940,11940,11940,11940,55
|
|
20230607,114800,1202328160,11950,11950,11950,11950,0
|
|
20230607,114700,1202328160,11950,11950,11950,11950,1
|
|
20230607,114600,1202316210,11940,11940,11940,11940,54
|
|
20230607,114500,1201671450,11940,11940,11940,11940,0
|
|
20230607,114400,1201671450,11940,11940,11940,11940,55
|
|
20230607,114300,1201014750,11940,11940,11940,11940,0
|
|
20230607,114200,1201014750,11940,11940,11940,11940,0
|
|
20230607,114100,1201014750,11940,11940,11940,11940,54
|
|
20230607,114000,1200369990,11940,11940,11940,11940,0
|
|
20230607,113900,1200369990,11940,11940,11940,11940,190
|
|
20230607,113800,1198101390,11940,11940,11940,11940,1
|
|
20230607,113700,1198089450,11930,11950,11950,11930,122
|
|
20230607,113600,1196632880,11950,11950,11960,11950,265
|
|
20230607,113500,1193466120,11930,11930,11930,11930,61
|
|
20230607,113400,1192738390,11920,11930,11930,11920,53
|
|
20230607,113300,1192106330,11930,11930,11930,11930,50
|
|
20230607,113200,1191509830,11930,11930,11930,11930,57
|
|
20230607,113100,1190829820,11940,11940,11940,11940,5
|
|
20230607,113000,1190770120,11930,11930,11930,11930,0
|
|
20230607,112900,1190770120,11930,11920,11930,11920,467
|
|
20230607,112800,1185202190,11910,11910,11910,11910,0
|
|
20230607,112700,1185202190,11910,11910,11910,11910,49
|
|
20230607,112600,1184618600,11910,11910,11910,11910,3
|
|
20230607,112500,1184582870,11910,11910,11910,11910,119
|
|
20230607,112400,1183165580,11910,11910,11910,11910,139
|
|
20230607,112300,1181510090,11910,11910,11910,11910,0
|
|
20230607,112200,1181510090,11910,11910,11910,11910,0
|
|
20230607,112100,1181510090,11910,11920,11930,11910,44
|
|
20230607,112000,1180985610,11920,11910,11920,11910,105
|
|
20230607,111900,1179734560,11920,11920,11920,11920,90
|
|
20230607,111800,1178661760,11920,11910,11920,11900,2038
|
|
20230607,111700,1154384470,11910,11900,11910,11900,377
|
|
20230607,111600,1149894950,11910,11910,11910,11910,200
|
|
20230607,111500,1147512950,11910,11910,11910,11910,53
|
|
20230607,111400,1146881720,11900,11900,11900,11900,1987
|
|
20230607,111300,1123236420,11900,11910,11910,11900,1134
|
|
20230607,111200,1109737730,11910,11910,11910,11910,57
|
|
20230607,111100,1109058860,11910,11900,11910,11900,396
|
|
20230607,111000,1104343510,11900,11910,11910,11900,767
|
|
20230607,110900,1095216110,11910,11910,11910,11910,42
|
|
20230607,110800,1094715890,11900,11910,11910,11900,285
|
|
20230607,110700,1091324040,11910,11910,11910,11910,500
|
|
20230607,110600,1085369040,11910,11910,11910,11910,362
|
|
20230607,110500,1081057620,11910,11910,11920,11910,602
|
|
20230607,110400,1073887700,11920,11920,11920,11920,32
|
|
20230607,110300,1073506260,11920,11920,11920,11920,11
|
|
20230607,110200,1073375140,11900,11910,11910,11900,460
|
|
20230607,110100,1067899510,11920,11930,11930,11920,117
|
|
20230607,110000,1066504040,11930,11930,11930,11930,20
|
|
20230607,105900,1066265440,11930,11930,11930,11930,3
|
|
20230607,105800,1066229650,11950,11950,11950,11940,401
|
|
20230607,105700,1061438210,11950,11940,11950,11940,70
|
|
20230607,105600,1060602380,11920,11920,11920,11920,2
|
|
20230607,105500,1060578540,11940,11910,11940,11910,72
|
|
20230607,105400,1059720080,11910,11910,11910,11910,0
|
|
20230607,105300,1059720080,11910,11910,11910,11910,56
|
|
20230607,105200,1059053120,11920,11920,11920,11920,0
|
|
20230607,105100,1059053120,11920,11920,11920,11920,80
|
|
20230607,105000,1058099520,11930,11930,11930,11930,0
|
|
20230607,104900,1058099520,11930,11930,11930,11930,0
|
|
20230607,104800,1058099520,11930,11940,11940,11930,86
|
|
20230607,104700,1057073100,11950,11950,11950,11950,3
|
|
20230607,104600,1057037250,11950,11950,11950,11950,43
|
|
20230607,104500,1056523400,11950,11950,11950,11950,0
|
|
20230607,104400,1056523400,11950,11950,11950,11950,8
|
|
20230607,104300,1056427800,11950,11950,11950,11950,43
|
|
20230607,104200,1055913950,11960,11960,11970,11960,23
|
|
20230607,104100,1055638860,11960,11960,11960,11960,36
|
|
20230607,104000,1055208300,11960,11950,11960,11950,470
|
|
20230607,103900,1049591790,11950,11940,11950,11940,62
|
|
20230607,103800,1048851430,11950,11950,11950,11950,64
|
|
20230607,103700,1048086630,11950,11950,11950,11950,0
|
|
20230607,103600,1048086630,11950,11950,11950,11940,201
|
|
20230607,103500,1045685250,11930,11920,11930,11920,697
|
|
20230607,103400,1037370460,11920,11920,11920,11920,13
|
|
20230607,103300,1037215500,11920,11920,11920,11920,0
|
|
20230607,103200,1037215500,11920,11920,11920,11920,0
|
|
20230607,103100,1037215500,11920,11920,11920,11920,107
|
|
20230607,103000,1035940060,11920,11920,11920,11920,2
|
|
20230607,102900,1035916220,11890,11890,11890,11890,50
|
|
20230607,102800,1035321720,11890,11890,11890,11890,476
|
|
20230607,102700,1029662080,11890,11890,11890,11890,206
|
|
20230607,102600,1027212740,11880,11890,11890,11880,599
|
|
20230607,102500,1020091170,11890,11910,11910,11890,2376
|
|
20230607,102400,991823420,11910,11920,11920,11910,125
|
|
20230607,102300,990334420,11930,11930,11930,11930,0
|
|
20230607,102200,990334420,11930,11930,11930,11930,13
|
|
20230607,102100,990179330,11930,11930,11930,11930,1
|
|
20230607,102000,990167400,11930,11930,11930,11930,200
|
|
20230607,101900,987781400,11930,11930,11930,11930,20
|
|
20230607,101800,987542800,11930,11950,11950,11930,510
|
|
20230607,101700,981456060,11950,11950,11950,11940,153
|
|
20230607,101600,979628270,11940,11950,11950,11940,69
|
|
20230607,101500,978803770,11940,11940,11940,11940,0
|
|
20230607,101400,978803770,11940,11950,11970,11940,1115
|
|
20230607,101300,965476480,11950,11940,11950,11940,63
|
|
20230607,101200,964723690,11940,11940,11940,11940,550
|
|
20230607,101100,958156690,11940,11960,11960,11940,296
|
|
20230607,101000,954617230,11940,11940,11940,11940,166
|
|
20230607,100900,952635190,11940,11940,11940,11940,105
|
|
20230607,100800,951381490,11970,11940,11970,11940,1317
|
|
20230607,100700,935639700,11940,11940,11940,11940,59
|
|
20230607,100600,934935240,11950,11940,11950,11940,171
|
|
20230607,100500,932893370,11940,11940,11950,11940,848
|
|
20230607,100400,922763160,11950,11950,11950,11950,491
|
|
20230607,100300,916895710,11950,11950,11950,11950,333
|
|
20230607,100200,912916360,11950,11960,11960,11950,67
|
|
20230607,100100,912115610,11960,11950,11970,11950,60
|
|
20230607,100000,911398500,11970,11970,11970,11960,406
|
|
20230607,095900,906542210,11950,11950,11950,11950,75
|
|
20230607,095800,905645960,11950,11950,11950,11950,1
|
|
20230607,095700,905634010,11950,11930,11950,11930,160
|
|
20230607,095600,903722450,11930,11930,11930,11930,29
|
|
20230607,095500,903376480,11900,11940,11940,11900,13
|
|
20230607,095400,903221380,11900,11910,11910,11900,319
|
|
20230607,095300,899422840,11910,11910,11950,11910,1744
|
|
20230607,095200,878634100,11910,11930,11930,11910,1315
|
|
20230607,095100,862967990,11930,11940,11940,11930,107
|
|
20230607,095000,861691180,11930,11930,11930,11930,10
|
|
20230607,094900,861571880,11930,11940,11940,11930,1791
|
|
20230607,094800,840197640,11940,11950,11950,11940,484
|
|
20230607,094700,834417740,11940,11950,11960,11940,147
|
|
20230607,094600,832660660,11970,11980,11990,11970,1253
|
|
20230607,094500,817652760,11990,11970,12000,11970,1415
|
|
20230607,094400,800688420,11970,11900,11970,11900,3270
|
|
20230607,094300,761638170,11910,11890,11920,11890,2335
|
|
20230607,094200,733830630,11900,11870,11900,11870,4412
|
|
20230607,094100,681405930,11850,11850,11850,11850,10
|
|
20230607,094000,681287430,11880,11880,11880,11880,27
|
|
20230607,093900,680966670,11850,11840,11870,11840,7546
|
|
20230607,093800,591545120,11850,11850,11850,11850,0
|
|
20230607,093700,591545120,11850,11870,11870,11850,887
|
|
20230607,093600,581029450,11870,11880,11880,11870,187
|
|
20230607,093500,578808450,11880,11870,11880,11870,10
|
|
20230607,093400,578689720,11870,11870,11870,11870,541
|
|
20230607,093300,572268050,11860,11850,11880,11850,698
|
|
20230607,093200,563984730,11850,11820,11850,11820,1256
|
|
20230607,093100,549112540,11800,11810,11820,11800,190
|
|
20230607,093000,546868220,11800,11790,11800,11790,641
|
|
20230607,092900,539310730,11800,11800,11800,11800,524
|
|
20230607,092800,533127530,11800,11820,11820,11800,308
|
|
20230607,092700,529490380,11810,11810,11810,11810,398
|
|
20230607,092600,524790000,11810,11790,11810,11790,699
|
|
20230607,092500,516543670,11790,11800,11800,11790,675
|
|
20230607,092400,508582790,11800,11820,11820,11790,1965
|
|
20230607,092300,485395090,11810,11820,11820,11810,748
|
|
20230607,092200,476560460,11810,11830,11830,11810,326
|
|
20230607,092100,472708280,11860,11820,11870,11820,864
|
|
20230607,092000,462462240,11810,11810,11810,11810,1683
|
|
20230607,091900,442586010,11810,11810,11820,11780,3103
|
|
20230607,091800,405973960,11810,11810,11810,11800,654
|
|
20230607,091700,398256330,11810,11820,11830,11800,3918
|
|
20230607,091600,352008910,11830,11830,11840,11820,1317
|
|
20230607,091500,336429050,11820,11840,11840,11810,4183
|
|
20230607,091400,286991160,11840,11850,11850,11840,2433
|
|
20230607,091300,258179220,11850,11850,11850,11850,1060
|
|
20230607,091200,245618220,11850,11880,11880,11830,2966
|
|
20230607,091100,210465670,11880,11880,11880,11880,904
|
|
20230607,091000,199726150,11880,11890,11900,11870,1275
|
|
20230607,090900,184568400,11890,11890,11900,11870,1852
|
|
20230607,090800,162566140,11890,11890,11890,11890,1020
|
|
20230607,090700,150438340,11880,11880,11910,11880,4129
|
|
20230607,090600,101327790,11880,11870,11880,11870,950
|
|
20230607,090500,90046140,11870,11890,11890,11860,1558
|
|
20230607,090400,71551180,11880,11970,11990,11880,1729
|
|
20230607,090300,50930630,11970,11950,11970,11940,1576
|
|
20230607,090200,32098410,11950,11980,11980,11950,187
|
|
20230607,090100,29862710,11970,12000,12000,11960,1212
|
|
20230607,090000,15352100,12000,12000,12000,11990,1219
|