594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185100,2711580530,12380,12380,12380,12380,13262
|
|
20230613,185000,2711580530,12380,12380,12380,12380,0
|
|
20230613,184900,2711580530,12380,12380,12380,12380,0
|
|
20230613,184800,2711580530,12380,12380,12380,12380,0
|
|
20230613,184700,2711580530,12380,12380,12380,12380,0
|
|
20230613,184600,2711580530,12380,12380,12380,12380,0
|
|
20230613,184500,2711580530,12380,12380,12380,12380,0
|
|
20230613,184400,2711580530,12380,12380,12380,12380,0
|
|
20230613,184300,2711580530,12380,12380,12380,12380,0
|
|
20230613,184200,2711580530,12380,12380,12380,12380,0
|
|
20230613,184100,2711580530,12380,12380,12380,12380,0
|
|
20230613,184000,2711580530,12380,12380,12380,12380,0
|
|
20230613,183900,2711580530,12380,12380,12380,12380,0
|
|
20230613,183800,2711580530,12380,12380,12380,12380,0
|
|
20230613,183700,2711580530,12380,12380,12380,12380,0
|
|
20230613,183600,2711580530,12380,12380,12380,12380,0
|
|
20230613,183500,2711580530,12380,12380,12380,12380,0
|
|
20230613,183400,2711580530,12380,12380,12380,12380,0
|
|
20230613,183300,2711580530,12380,12380,12380,12380,0
|
|
20230613,183200,2711580530,12380,12380,12380,12380,0
|
|
20230613,183100,2711580530,12380,12380,12380,12380,0
|
|
20230613,183000,2711580530,12380,12380,12380,12380,0
|
|
20230613,182900,2711580530,12380,12380,12380,12380,0
|
|
20230613,182800,2711580530,12380,12380,12380,12380,0
|
|
20230613,182700,2711580530,12380,12380,12380,12380,0
|
|
20230613,182600,2711580530,12380,12380,12380,12380,0
|
|
20230613,182500,2711580530,12380,12380,12380,12380,0
|
|
20230613,182400,2711580530,12380,12380,12380,12380,0
|
|
20230613,182300,2711580530,12380,12380,12380,12380,0
|
|
20230613,182200,2711580530,12380,12380,12380,12380,0
|
|
20230613,182100,2711580530,12380,12380,12380,12380,13262
|
|
20230613,182000,2711580530,12380,12380,12380,12380,0
|
|
20230613,181900,2711580530,12380,12380,12380,12380,0
|
|
20230613,181800,2711580530,12380,12380,12380,12380,0
|
|
20230613,181700,2711580530,12380,12380,12380,12380,0
|
|
20230613,181600,2711580530,12380,12380,12380,12380,0
|
|
20230613,181500,2711580530,12380,12380,12380,12380,0
|
|
20230613,181400,2711580530,12380,12380,12380,12380,0
|
|
20230613,181300,2711580530,12380,12380,12380,12380,0
|
|
20230613,181200,2711580530,12380,12380,12380,12380,0
|
|
20230613,181100,2711580530,12380,12380,12380,12380,0
|
|
20230613,181000,2711580530,12380,12380,12380,12380,0
|
|
20230613,180900,2711580530,12380,12380,12380,12380,0
|
|
20230613,180800,2711580530,12380,12380,12380,12380,0
|
|
20230613,180700,2711580530,12380,12380,12380,12380,0
|
|
20230613,180600,2711580530,12380,12380,12380,12380,0
|
|
20230613,180500,2711580530,12380,12380,12380,12380,0
|
|
20230613,180400,2711580530,12380,12380,12380,12380,0
|
|
20230613,180300,2711580530,12380,12380,12380,12380,0
|
|
20230613,180200,2711580530,12380,12380,12380,12380,0
|
|
20230613,180100,2711580530,12380,12380,12380,12380,0
|
|
20230613,180000,2711580530,12380,12380,12380,12380,0
|
|
20230613,175900,2711580530,12380,12380,12380,12380,0
|
|
20230613,175800,2711580530,12380,12380,12380,12380,0
|
|
20230613,175700,2711580530,12380,12380,12380,12380,0
|
|
20230613,175600,2711580530,12380,12380,12380,12380,0
|
|
20230613,175500,2711580530,12380,12380,12380,12380,0
|
|
20230613,175400,2711580530,12380,12380,12380,12380,0
|
|
20230613,175300,2711580530,12380,12380,12380,12380,0
|
|
20230613,175200,2711580530,12380,12380,12380,12380,0
|
|
20230613,175100,2711580530,12380,12380,12380,12380,13262
|
|
20230613,175000,2711580530,12380,12380,12380,12380,0
|
|
20230613,174900,2711580530,12380,12380,12380,12380,0
|
|
20230613,174800,2711580530,12380,12380,12380,12380,0
|
|
20230613,174700,2711580530,12380,12380,12380,12380,0
|
|
20230613,174600,2711580530,12380,12380,12380,12380,0
|
|
20230613,174500,2711580530,12380,12380,12380,12380,0
|
|
20230613,174400,2711580530,12380,12380,12380,12380,0
|
|
20230613,174300,2711580530,12380,12380,12380,12380,0
|
|
20230613,174200,2711580530,12380,12380,12380,12380,0
|
|
20230613,174100,2711580530,12380,12380,12380,12380,0
|
|
20230613,174000,2711580530,12380,12380,12380,12380,0
|
|
20230613,173900,2711580530,12380,12380,12380,12380,0
|
|
20230613,173800,2711580530,12380,12380,12380,12380,0
|
|
20230613,173700,2711580530,12380,12380,12380,12380,0
|
|
20230613,173600,2711580530,12380,12380,12380,12380,0
|
|
20230613,173500,2711580530,12380,12380,12380,12380,0
|
|
20230613,173400,2711580530,12380,12380,12380,12380,0
|
|
20230613,173300,2711580530,12380,12380,12380,12380,0
|
|
20230613,173200,2711580530,12380,12380,12380,12380,0
|
|
20230613,173100,2711580530,12380,12380,12380,12380,0
|
|
20230613,173000,2711580530,12380,12380,12380,12380,0
|
|
20230613,172900,2711580530,12380,12380,12380,12380,0
|
|
20230613,172800,2711580530,12380,12380,12380,12380,0
|
|
20230613,172700,2711580530,12380,12380,12380,12380,0
|
|
20230613,172600,2711580530,12380,12380,12380,12380,0
|
|
20230613,172500,2711580530,12380,12380,12380,12380,0
|
|
20230613,172400,2711580530,12380,12380,12380,12380,0
|
|
20230613,172300,2711580530,12380,12380,12380,12380,0
|
|
20230613,172200,2711580530,12380,12380,12380,12380,0
|
|
20230613,172100,2711580530,12380,12380,12380,12380,13262
|
|
20230613,172000,2711580530,12380,12380,12380,12380,0
|
|
20230613,171900,2711580530,12380,12380,12380,12380,0
|
|
20230613,171800,2711580530,12380,12380,12380,12380,0
|
|
20230613,171700,2711580530,12380,12380,12380,12380,0
|
|
20230613,171600,2711580530,12380,12380,12380,12380,0
|
|
20230613,171500,2711580530,12380,12380,12380,12380,0
|
|
20230613,171400,2711580530,12380,12380,12380,12380,0
|
|
20230613,171300,2711580530,12380,12380,12380,12380,0
|
|
20230613,171200,2711580530,12380,12380,12380,12380,0
|
|
20230613,171100,2711580530,12380,12380,12380,12380,0
|
|
20230613,171000,2711580530,12380,12380,12380,12380,0
|
|
20230613,170900,2711580530,12380,12380,12380,12380,0
|
|
20230613,170800,2711580530,12380,12380,12380,12380,0
|
|
20230613,170700,2711580530,12380,12380,12380,12380,0
|
|
20230613,170600,2711580530,12380,12380,12380,12380,0
|
|
20230613,170500,2711580530,12380,12380,12380,12380,0
|
|
20230613,170400,2711580530,12380,12380,12380,12380,0
|
|
20230613,170300,2711580530,12380,12380,12380,12380,0
|
|
20230613,170200,2711580530,12380,12380,12380,12380,0
|
|
20230613,170100,2711580530,12380,12380,12380,12380,0
|
|
20230613,170000,2711580530,12380,12380,12380,12380,0
|
|
20230613,165900,2711580530,12380,12380,12380,12380,0
|
|
20230613,165800,2711580530,12380,12380,12380,12380,0
|
|
20230613,165700,2711580530,12380,12380,12380,12380,0
|
|
20230613,165600,2711580530,12380,12380,12380,12380,0
|
|
20230613,165500,2711580530,12380,12380,12380,12380,0
|
|
20230613,165400,2711580530,12380,12380,12380,12380,0
|
|
20230613,165300,2711580530,12380,12380,12380,12380,0
|
|
20230613,165200,2711580530,12380,12380,12380,12380,0
|
|
20230613,165100,2711580530,12380,12380,12380,12380,13262
|
|
20230613,165000,2711580530,12380,12380,12380,12380,0
|
|
20230613,164900,2711580530,12380,12380,12380,12380,0
|
|
20230613,164800,2711580530,12380,12380,12380,12380,0
|
|
20230613,164700,2711580530,12380,12380,12380,12380,0
|
|
20230613,164600,2711580530,12380,12380,12380,12380,0
|
|
20230613,164500,2711580530,12380,12380,12380,12380,0
|
|
20230613,164400,2711580530,12380,12380,12380,12380,0
|
|
20230613,164300,2711580530,12380,12380,12380,12380,0
|
|
20230613,164200,2711580530,12380,12380,12380,12380,0
|
|
20230613,164100,2711580530,12380,12380,12380,12380,0
|
|
20230613,164000,2711580530,12380,12380,12380,12380,0
|
|
20230613,163900,2711580530,12380,12380,12380,12380,0
|
|
20230613,163800,2711580530,12380,12380,12380,12380,0
|
|
20230613,163700,2711580530,12380,12380,12380,12380,0
|
|
20230613,163600,2711580530,12380,12380,12380,12380,0
|
|
20230613,163500,2711580530,12380,12380,12380,12380,0
|
|
20230613,163400,2711580530,12380,12380,12380,12380,0
|
|
20230613,163300,2711580530,12380,12380,12380,12380,0
|
|
20230613,163200,2711580530,12380,12380,12380,12380,0
|
|
20230613,163100,2711580530,12380,12380,12380,12380,0
|
|
20230613,163000,2711580530,12380,12380,12380,12380,0
|
|
20230613,162900,2711580530,12380,12380,12380,12380,0
|
|
20230613,162800,2711580530,12380,12380,12380,12380,0
|
|
20230613,162700,2711580530,12380,12380,12380,12380,0
|
|
20230613,162600,2711580530,12380,12380,12380,12380,0
|
|
20230613,162500,2711580530,12380,12380,12380,12380,0
|
|
20230613,162400,2711580530,12380,12380,12380,12380,0
|
|
20230613,162300,2711580530,12380,12380,12380,12380,0
|
|
20230613,162200,2711580530,12380,12380,12380,12380,0
|
|
20230613,162100,2711580530,12380,12380,12380,12380,13262
|
|
20230613,162000,2711580530,12380,12380,12380,12380,0
|
|
20230613,161900,2711580530,12380,12380,12380,12380,0
|
|
20230613,161800,2711580530,12380,12380,12380,12380,0
|
|
20230613,161700,2711580530,12380,12380,12380,12380,0
|
|
20230613,161600,2711580530,12380,12380,12380,12380,0
|
|
20230613,161500,2711580530,12380,12380,12380,12380,0
|
|
20230613,161400,2711580530,12380,12380,12380,12380,0
|
|
20230613,161300,2711580530,12380,12380,12380,12380,0
|
|
20230613,161200,2711580530,12380,12380,12380,12380,0
|
|
20230613,161100,2711580530,12380,12380,12380,12380,0
|
|
20230613,161000,2711580530,12380,12380,12380,12380,0
|
|
20230613,160900,2711580530,12380,12380,12380,12380,0
|
|
20230613,160800,2711580530,12380,12380,12380,12380,0
|
|
20230613,160700,2711580530,12380,12380,12380,12380,0
|
|
20230613,160600,2711580530,12380,12380,12380,12380,0
|
|
20230613,160500,2711580530,12380,12380,12380,12380,0
|
|
20230613,160400,2711580530,12380,12380,12380,12380,0
|
|
20230613,160300,2711580530,12380,12380,12380,12380,0
|
|
20230613,160200,2711580530,12380,12380,12380,12380,0
|
|
20230613,160100,2711580530,12380,12380,12380,12380,0
|
|
20230613,160000,2711580530,12380,12380,12380,12380,0
|
|
20230613,155900,2711580530,12380,12380,12380,12380,0
|
|
20230613,155800,2711580530,12380,12380,12380,12380,0
|
|
20230613,155700,2711580530,12380,12380,12380,12380,0
|
|
20230613,155600,2711580530,12380,12380,12380,12380,0
|
|
20230613,155500,2711580530,12380,12380,12380,12380,0
|
|
20230613,155400,2711580530,12380,12380,12380,12380,0
|
|
20230613,155300,2711580530,12380,12380,12380,12380,0
|
|
20230613,155200,2711580530,12380,12380,12380,12380,0
|
|
20230613,155100,2711580530,12380,12380,12380,12380,13262
|
|
20230613,155000,2711580530,12380,12380,12380,12380,0
|
|
20230613,154900,2711580530,12380,12380,12380,12380,0
|
|
20230613,154800,2711580530,12380,12380,12380,12380,0
|
|
20230613,154700,2711580530,12380,12380,12380,12380,0
|
|
20230613,154600,2711580530,12380,12380,12380,12380,0
|
|
20230613,154500,2711580530,12380,12380,12380,12380,0
|
|
20230613,154400,2711580530,12380,12380,12380,12380,0
|
|
20230613,154300,2711580530,12380,12380,12380,12380,0
|
|
20230613,154200,2711580530,12380,12380,12380,12380,0
|
|
20230613,154100,2711580530,12380,12380,12380,12380,0
|
|
20230613,154000,2711580530,12380,12380,12380,12380,0
|
|
20230613,153900,2711580530,12380,12380,12380,12380,0
|
|
20230613,153800,2711580530,12380,12380,12380,12380,0
|
|
20230613,153700,2711580530,12380,12380,12380,12380,0
|
|
20230613,153600,2711580530,12380,12380,12380,12380,0
|
|
20230613,153500,2711580530,12380,12380,12380,12380,0
|
|
20230613,153400,2711580530,12380,12380,12380,12380,0
|
|
20230613,153300,2711580530,12380,12380,12380,12380,0
|
|
20230613,153200,2711580530,12380,12380,12380,12380,0
|
|
20230613,153100,2711580530,12380,12380,12380,12380,0
|
|
20230613,153000,2711580530,12380,12380,12380,12380,13262
|
|
20230613,152900,2547396970,12380,12380,12380,12380,0
|
|
20230613,152800,2547396970,12380,12380,12380,12380,0
|
|
20230613,152700,2547396970,12380,12380,12380,12380,0
|
|
20230613,152600,2547396970,12380,12380,12380,12380,0
|
|
20230613,152500,2547396970,12380,12380,12380,12380,0
|
|
20230613,152400,2547396970,12380,12380,12380,12380,0
|
|
20230613,152300,2547396970,12380,12380,12380,12380,0
|
|
20230613,152200,2547396970,12380,12380,12380,12380,0
|
|
20230613,152100,2547396970,12380,12380,12380,12380,0
|
|
20230613,152000,2547396970,12380,12380,12380,12380,0
|
|
20230613,151900,2547396970,12380,12370,12390,12370,2040
|
|
20230613,151800,2522133420,12380,12370,12380,12360,729
|
|
20230613,151700,2513112010,12370,12370,12370,12360,794
|
|
20230613,151600,2503293280,12370,12370,12380,12370,1310
|
|
20230613,151500,2487081520,12370,12340,12370,12340,2000
|
|
20230613,151400,2462361270,12340,12330,12340,12330,447
|
|
20230613,151300,2456846490,12340,12340,12340,12340,52
|
|
20230613,151200,2456204810,12340,12330,12340,12330,925
|
|
20230613,151100,2444799380,12320,12320,12320,12320,441
|
|
20230613,151000,2439366260,12320,12320,12320,12320,704
|
|
20230613,150900,2430692980,12320,12310,12320,12310,992
|
|
20230613,150800,2418473100,12310,12300,12310,12300,1790
|
|
20230613,150700,2396450020,12310,12320,12320,12300,63
|
|
20230613,150600,2395674650,12320,12310,12320,12310,347
|
|
20230613,150500,2391402860,12310,12320,12320,12300,67
|
|
20230613,150400,2390578580,12320,12320,12320,12320,108
|
|
20230613,150300,2389248020,12320,12320,12320,12320,97
|
|
20230613,150200,2388052980,12320,12310,12320,12310,702
|
|
20230613,150100,2379411340,12310,12290,12310,12280,1787
|
|
20230613,150000,2357444580,12290,12290,12290,12280,141
|
|
20230613,145900,2355711790,12280,12290,12290,12280,182
|
|
20230613,145800,2353476560,12280,12290,12290,12280,100
|
|
20230613,145700,2352248320,12280,12280,12290,12280,567
|
|
20230613,145600,2345285540,12280,12300,12300,12280,553
|
|
20230613,145500,2338488400,12300,12300,12310,12300,291
|
|
20230613,145400,2334908900,12300,12300,12310,12300,1124
|
|
20230613,145300,2321075220,12310,12310,12310,12300,788
|
|
20230613,145200,2311375220,12320,12320,12320,12320,1
|
|
20230613,145100,2311362900,12310,12310,12320,12310,24
|
|
20230613,145000,2311067310,12310,12310,12320,12310,37
|
|
20230613,144900,2310611830,12320,12310,12320,12310,114
|
|
20230613,144800,2309208390,12320,12320,12320,12310,66
|
|
20230613,144700,2308395410,12320,12310,12320,12310,35
|
|
20230613,144600,2307964530,12310,12320,12320,12310,149
|
|
20230613,144500,2306129350,12320,12310,12320,12310,229
|
|
20230613,144400,2303309440,12320,12310,12320,12310,182
|
|
20230613,144300,2301067420,12320,12310,12320,12310,238
|
|
20230613,144200,2298137470,12310,12310,12310,12310,194
|
|
20230613,144100,2295749330,12320,12310,12320,12300,178
|
|
20230613,144000,2293557840,12320,12300,12320,12300,1892
|
|
20230613,143900,2270261990,12320,12320,12320,12300,134
|
|
20230613,143800,2268613130,12320,12300,12320,12300,127
|
|
20230613,143700,2267050320,12310,12310,12320,12310,525
|
|
20230613,143600,2260587480,12310,12310,12320,12310,104
|
|
20230613,143500,2259307220,12310,12330,12330,12310,254
|
|
20230613,143400,2256178310,12330,12330,12330,12320,29
|
|
20230613,143300,2255820950,12320,12330,12330,12320,124
|
|
20230613,143200,2254293180,12330,12320,12330,12320,78
|
|
20230613,143100,2253332180,12330,12320,12330,12320,317
|
|
20230613,143000,2249426080,12320,12330,12330,12320,448
|
|
20230613,142900,2243902590,12330,12320,12330,12320,81
|
|
20230613,142800,2242904210,12320,12320,12320,12310,464
|
|
20230613,142700,2237187740,12320,12320,12320,12320,12
|
|
20230613,142600,2237039900,12320,12320,12320,12320,136
|
|
20230613,142500,2235364380,12320,12310,12320,12300,78
|
|
20230613,142400,2234404230,12320,12300,12320,12300,279
|
|
20230613,142300,2230971370,12300,12300,12310,12300,104
|
|
20230613,142200,2229691680,12300,12310,12310,12300,435
|
|
20230613,142100,2224339090,12310,12310,12310,12310,2
|
|
20230613,142000,2224314470,12300,12310,12320,12300,74
|
|
20230613,141900,2223403950,12310,12310,12310,12310,1
|
|
20230613,141800,2223391640,12320,12320,12320,12320,0
|
|
20230613,141700,2223391640,12320,12320,12320,12300,524
|
|
20230613,141600,2216940070,12320,12310,12320,12310,409
|
|
20230613,141500,2211901440,12310,12310,12310,12310,1
|
|
20230613,141400,2211889130,12310,12310,12310,12310,5
|
|
20230613,141300,2211827580,12310,12310,12310,12310,38
|
|
20230613,141200,2211359800,12310,12310,12310,12310,37
|
|
20230613,141100,2210904330,12320,12320,12320,12320,1
|
|
20230613,141000,2210892010,12320,12320,12320,12320,375
|
|
20230613,140900,2206272010,12330,12330,12330,12330,15
|
|
20230613,140800,2206087060,12330,12330,12330,12330,418
|
|
20230613,140700,2200933120,12330,12340,12340,12330,12
|
|
20230613,140600,2200785140,12330,12320,12330,12320,461
|
|
20230613,140500,2195101020,12330,12300,12330,12300,582
|
|
20230613,140400,2187930210,12310,12310,12310,12310,99
|
|
20230613,140300,2186711520,12320,12320,12320,12300,106
|
|
20230613,140200,2185406270,12290,12300,12300,12290,526
|
|
20230613,140100,2178937530,12300,12320,12320,12300,567
|
|
20230613,140000,2171954670,12320,12320,12320,12320,450
|
|
20230613,135900,2166410670,12320,12330,12330,12310,600
|
|
20230613,135800,2159018420,12330,12340,12340,12330,643
|
|
20230613,135700,2151087760,12350,12370,12370,12350,863
|
|
20230613,135600,2140420220,12370,12370,12380,12370,960
|
|
20230613,135500,2128540000,12370,12380,12380,12370,42
|
|
20230613,135400,2128020100,12390,12370,12390,12360,871
|
|
20230613,135300,2117242750,12370,12370,12370,12370,323
|
|
20230613,135200,2113247240,12360,12360,12360,12360,237
|
|
20230613,135100,2110317920,12360,12360,12360,12360,10
|
|
20230613,135000,2110194320,12340,12340,12340,12340,0
|
|
20230613,134900,2110194320,12340,12340,12340,12340,31
|
|
20230613,134800,2109811780,12340,12350,12350,12340,333
|
|
20230613,134700,2105700510,12350,12340,12350,12340,80
|
|
20230613,134600,2104713210,12340,12340,12340,12340,182
|
|
20230613,134500,2102467330,12340,12350,12350,12340,128
|
|
20230613,134400,2100886880,12350,12350,12350,12350,81
|
|
20230613,134300,2099886530,12350,12350,12350,12340,50
|
|
20230613,134200,2099269390,12350,12360,12360,12350,208
|
|
20230613,134100,2096700570,12350,12360,12360,12350,83
|
|
20230613,134000,2095674710,12370,12370,12370,12350,488
|
|
20230613,133900,2089643190,12360,12370,12370,12360,158
|
|
20230613,133800,2087690250,12370,12330,12380,12330,2857
|
|
20230613,133700,2052434100,12340,12390,12390,12340,1527
|
|
20230613,133600,2033566790,12400,12370,12400,12370,235
|
|
20230613,133500,2030656640,12380,12400,12400,12380,712
|
|
20230613,133400,2021841780,12410,12420,12420,12380,521
|
|
20230613,133300,2015386360,12420,12410,12420,12400,262
|
|
20230613,133200,2012136420,12420,12390,12420,12380,2653
|
|
20230613,133100,1979234270,12400,12390,12400,12380,216
|
|
20230613,133000,1976559560,12400,12390,12400,12390,530
|
|
20230613,132900,1969990620,12380,12370,12380,12370,898
|
|
20230613,132800,1958878450,12380,12380,12390,12370,681
|
|
20230613,132700,1950448280,12390,12420,12420,12390,3902
|
|
20230613,132600,1902053470,12430,12420,12440,12420,717
|
|
20230613,132500,1893144250,12430,12440,12450,12430,829
|
|
20230613,132400,1882838350,12440,12450,12450,12440,1561
|
|
20230613,132300,1863414270,12450,12430,12450,12430,2662
|
|
20230613,132200,1830297730,12420,12390,12430,12390,6787
|
|
20230613,132100,1746109780,12390,12400,12400,12390,3313
|
|
20230613,132000,1705038190,12390,12390,12390,12380,2089
|
|
20230613,131900,1679162980,12390,12390,12390,12380,823
|
|
20230613,131800,1668971020,12390,12380,12390,12380,1291
|
|
20230613,131700,1652981160,12380,12390,12390,12380,1831
|
|
20230613,131600,1630310910,12390,12370,12390,12370,1680
|
|
20230613,131500,1609516100,12370,12370,12380,12360,834
|
|
20230613,131400,1599198390,12370,12390,12400,12370,1976
|
|
20230613,131300,1574716940,12390,12330,12390,12330,6261
|
|
20230613,131200,1497317120,12320,12280,12340,12280,9374
|
|
20230613,131100,1382023390,12260,12250,12280,12250,4732
|
|
20230613,131000,1324035470,12240,12200,12240,12200,4058
|
|
20230613,130900,1274393590,12200,12220,12220,12200,122
|
|
20230613,130800,1272904610,12220,12220,12220,12220,102
|
|
20230613,130700,1271658170,12220,12230,12230,12220,120
|
|
20230613,130600,1270191670,12220,12220,12220,12220,511
|
|
20230613,130500,1263947250,12230,12230,12230,12230,14
|
|
20230613,130400,1263776030,12220,12220,12220,12220,65
|
|
20230613,130300,1262981730,12230,12220,12230,12220,181
|
|
20230613,130200,1260769620,12230,12230,12230,12230,50
|
|
20230613,130100,1260158120,12230,12230,12230,12230,0
|
|
20230613,130000,1260158120,12230,12220,12230,12220,258
|
|
20230613,125900,1257005280,12220,12220,12220,12220,3
|
|
20230613,125800,1256968620,12220,12220,12230,12220,39
|
|
20230613,125700,1256491990,12220,12220,12220,12220,129
|
|
20230613,125600,1254915610,12220,12210,12230,12210,2486
|
|
20230613,125500,1224538090,12210,12220,12220,12210,52
|
|
20230613,125400,1223902720,12220,12200,12220,12200,982
|
|
20230613,125300,1211903100,12200,12200,12210,12200,3237
|
|
20230613,125200,1172395040,12190,12180,12190,12180,2366
|
|
20230613,125100,1143564640,12180,12170,12180,12170,40
|
|
20230613,125000,1143077780,12170,12170,12170,12170,25
|
|
20230613,124900,1142773530,12170,12170,12170,12170,441
|
|
20230613,124800,1137406560,12170,12170,12170,12170,402
|
|
20230613,124700,1132514220,12170,12160,12170,12160,712
|
|
20230613,124600,1123849300,12160,12160,12160,12160,100
|
|
20230613,124500,1122633300,12170,12170,12170,12170,20
|
|
20230613,124400,1122389900,12170,12160,12170,12160,125
|
|
20230613,124300,1120869700,12160,12160,12160,12160,35
|
|
20230613,124200,1120444100,12160,12160,12160,12160,100
|
|
20230613,124100,1119228100,12150,12150,12150,12150,233
|
|
20230613,124000,1116397150,12150,12150,12150,12150,2
|
|
20230613,123900,1116372850,12150,12150,12150,12150,20
|
|
20230613,123800,1116129850,12150,12150,12150,12150,4
|
|
20230613,123700,1116081250,12140,12140,12140,12140,50
|
|
20230613,123600,1115474250,12140,12140,12140,12140,50
|
|
20230613,123500,1114867250,12160,12160,12160,12160,0
|
|
20230613,123400,1114867250,12160,12160,12160,12160,8
|
|
20230613,123300,1114769970,12130,12130,12130,12130,77
|
|
20230613,123200,1113835960,12150,12150,12150,12150,177
|
|
20230613,123100,1111685410,12150,12150,12150,12150,0
|
|
20230613,123000,1111685410,12150,12160,12160,12150,101
|
|
20230613,122900,1110458250,12160,12160,12160,12160,0
|
|
20230613,122800,1110458250,12160,12160,12160,12160,1
|
|
20230613,122700,1110446090,12160,12150,12160,12120,1052
|
|
20230613,122600,1097689470,12160,12160,12160,12160,0
|
|
20230613,122500,1097689470,12160,12160,12170,12160,84
|
|
20230613,122400,1096667470,12170,12170,12170,12170,1
|
|
20230613,122300,1096655300,12170,12140,12170,12140,372
|
|
20230613,122200,1092131870,12140,12140,12150,12140,260
|
|
20230613,122100,1088974160,12140,12140,12140,12140,502
|
|
20230613,122000,1082879880,12160,12160,12160,12140,29
|
|
20230613,121900,1082527350,12140,12140,12140,12140,0
|
|
20230613,121800,1082527350,12140,12140,12140,12140,5
|
|
20230613,121700,1082466650,12160,12160,12160,12160,12
|
|
20230613,121600,1082320730,12160,12160,12160,12160,0
|
|
20230613,121500,1082320730,12160,12150,12160,12150,12
|
|
20230613,121400,1082174820,12150,12150,12150,12150,52
|
|
20230613,121300,1081543020,12140,12140,12140,12140,0
|
|
20230613,121200,1081543020,12140,12140,12140,12140,0
|
|
20230613,121100,1081543020,12140,12140,12140,12140,0
|
|
20230613,121000,1081543020,12140,12140,12140,12140,134
|
|
20230613,120900,1079916260,12140,12130,12140,12130,450
|
|
20230613,120800,1074457660,12130,12130,12130,12130,23
|
|
20230613,120700,1074178670,12130,12130,12130,12130,30
|
|
20230613,120600,1073814770,12140,12150,12150,12140,234
|
|
20230613,120500,1070973440,12160,12170,12170,12160,207
|
|
20230613,120400,1068456250,12170,12170,12170,12170,1
|
|
20230613,120300,1068444080,12150,12150,12150,12150,76
|
|
20230613,120200,1067520680,12170,12170,12170,12170,0
|
|
20230613,120100,1067520680,12170,12160,12170,12160,451
|
|
20230613,120000,1062036510,12160,12160,12160,12160,254
|
|
20230613,115900,1058947870,12170,12170,12170,12170,12
|
|
20230613,115800,1058801830,12170,12170,12170,12170,0
|
|
20230613,115700,1058801830,12170,12170,12170,12170,0
|
|
20230613,115600,1058801830,12170,12180,12180,12170,20
|
|
20230613,115500,1058558420,12180,12170,12180,12170,2
|
|
20230613,115400,1058534070,12180,12170,12180,12170,41
|
|
20230613,115300,1058035000,12170,12160,12170,12160,72
|
|
20230613,115200,1057158960,12160,12160,12160,12160,52
|
|
20230613,115100,1056526640,12160,12170,12170,12160,512
|
|
20230613,115000,1050295920,12180,12170,12180,12170,56
|
|
20230613,114900,1049614390,12180,12180,12180,12180,0
|
|
20230613,114800,1049614390,12180,12180,12180,12180,90
|
|
20230613,114700,1048518190,12180,12180,12180,12180,150
|
|
20230613,114600,1046691190,12180,12190,12190,12180,123
|
|
20230613,114500,1045192550,12190,12180,12190,12180,40
|
|
20230613,114400,1044705280,12190,12190,12190,12190,6
|
|
20230613,114300,1044632140,12190,12190,12190,12190,37
|
|
20230613,114200,1044181110,12200,12190,12200,12190,308
|
|
20230613,114100,1040426510,12190,12190,12190,12190,100
|
|
20230613,114000,1039207510,12200,12190,12200,12190,90
|
|
20230613,113900,1038109760,12190,12200,12200,12190,88
|
|
20230613,113800,1037036380,12200,12190,12200,12190,641
|
|
20230613,113700,1029216200,12190,12200,12200,12190,57
|
|
20230613,113600,1028521070,12200,12190,12200,12190,35
|
|
20230613,113500,1028094410,12200,12200,12200,12190,73
|
|
20230613,113400,1027204330,12200,12200,12200,12200,0
|
|
20230613,113300,1027204330,12200,12190,12200,12190,684
|
|
20230613,113200,1018865870,12190,12190,12190,12190,2
|
|
20230613,113100,1018841490,12190,12190,12190,12190,0
|
|
20230613,113000,1018841490,12190,12190,12190,12190,0
|
|
20230613,112900,1018841490,12190,12180,12190,12180,41
|
|
20230613,112800,1018341980,12190,12190,12190,12190,1
|
|
20230613,112700,1018329790,12180,12180,12180,12180,894
|
|
20230613,112600,1007440870,12170,12170,12170,12170,10
|
|
20230613,112500,1007319170,12180,12180,12180,12180,1
|
|
20230613,112400,1007306990,12170,12170,12180,12170,63
|
|
20230613,112300,1006540270,12180,12180,12180,12180,2
|
|
20230613,112200,1006515910,12170,12170,12180,12170,187
|
|
20230613,112100,1004239290,12180,12170,12180,12170,601
|
|
20230613,112000,996925110,12170,12170,12170,12170,296
|
|
20230613,111900,993322790,12180,12180,12180,12180,0
|
|
20230613,111800,993322790,12180,12180,12180,12170,7
|
|
20230613,111700,993237550,12190,12190,12190,12190,2
|
|
20230613,111600,993213170,12180,12180,12180,12180,80
|
|
20230613,111500,992238770,12180,12180,12190,12170,259
|
|
20230613,111400,989084170,12180,12190,12190,12180,383
|
|
20230613,111300,984416330,12200,12200,12200,12190,778
|
|
20230613,111200,974925700,12200,12190,12200,12190,242
|
|
20230613,111100,971975700,12190,12190,12190,12190,514
|
|
20230613,111000,965710040,12190,12180,12190,12180,39
|
|
20230613,110900,965234730,12170,12170,12170,12170,98
|
|
20230613,110800,964042070,12170,12170,12180,12170,679
|
|
20230613,110700,955776230,12170,12170,12170,12160,133
|
|
20230613,110600,954158650,12160,12160,12170,12160,452
|
|
20230613,110500,948662310,12150,12150,12150,12150,10
|
|
20230613,110400,948540810,12150,12150,12150,12150,0
|
|
20230613,110300,948540810,12150,12150,12150,12150,0
|
|
20230613,110200,948540810,12150,12140,12150,12140,9
|
|
20230613,110100,948431500,12150,12160,12160,12150,12
|
|
20230613,110000,948285690,12160,12160,12160,12160,0
|
|
20230613,105900,948285690,12160,12140,12160,12140,13
|
|
20230613,105800,948127690,12140,12140,12140,12140,70
|
|
20230613,105700,947277890,12140,12140,12140,12140,112
|
|
20230613,105600,945918210,12140,12170,12170,12140,57
|
|
20230613,105500,945225930,12140,12170,12170,12140,149
|
|
20230613,105400,943417040,12140,12140,12140,12140,139
|
|
20230613,105300,941729580,12140,12140,12140,12140,25
|
|
20230613,105200,941426080,12140,12140,12140,12140,0
|
|
20230613,105100,941426080,12140,12140,12140,12140,225
|
|
20230613,105000,938694580,12150,12140,12150,12140,514
|
|
20230613,104900,932452390,12140,12140,12140,12140,7
|
|
20230613,104800,932367410,12110,12120,12120,12110,500
|
|
20230613,104700,926308940,12110,12110,12110,12110,0
|
|
20230613,104600,926308940,12110,12130,12130,12110,1246
|
|
20230613,104500,911215440,12130,12130,12130,12130,28
|
|
20230613,104400,910875800,12130,12120,12130,12120,99
|
|
20230613,104300,909674940,12120,12120,12120,12120,244
|
|
20230613,104200,906717660,12130,12140,12140,12130,18
|
|
20230613,104100,906499230,12140,12150,12150,12140,142
|
|
20230613,104000,904774730,12160,12160,12160,12150,327
|
|
20230613,103900,900798610,12160,12170,12170,12160,57
|
|
20230613,103800,900105420,12160,12170,12170,12160,3
|
|
20230613,103700,900068930,12170,12170,12170,12170,56
|
|
20230613,103600,899387410,12170,12170,12170,12160,309
|
|
20230613,103500,895628930,12180,12170,12180,12170,277
|
|
20230613,103400,892257820,12180,12180,12180,12170,221
|
|
20230613,103300,889568170,12190,12190,12190,12190,100
|
|
20230613,103200,888349170,12160,12180,12180,12160,400
|
|
20230613,103100,883484630,12190,12190,12190,12190,7
|
|
20230613,103000,883399300,12190,12190,12190,12190,41
|
|
20230613,102900,882899510,12190,12170,12190,12170,639
|
|
20230613,102800,875114960,12180,12180,12180,12180,449
|
|
20230613,102700,869646140,12180,12180,12180,12180,5
|
|
20230613,102600,869585240,12180,12170,12180,12170,404
|
|
20230613,102500,864664920,12160,12150,12160,12150,176
|
|
20230613,102400,862525260,12150,12130,12150,12130,533
|
|
20230613,102300,856055930,12120,12120,12120,12120,202
|
|
20230613,102200,853607690,12120,12120,12120,12120,710
|
|
20230613,102100,845002490,12110,12120,12120,12110,132
|
|
20230613,102000,843403310,12120,12120,12120,12120,334
|
|
20230613,101900,839355230,12120,12110,12120,12110,360
|
|
20230613,101800,834995610,12110,12120,12120,12110,332
|
|
20230613,101700,830974970,12120,12120,12120,12120,2
|
|
20230613,101600,830950730,12120,12110,12120,12110,1305
|
|
20230613,101500,815145070,12110,12110,12110,12100,62
|
|
20230613,101400,814394750,12110,12050,12110,12050,248
|
|
20230613,101300,811399090,12050,12110,12120,12050,513
|
|
20230613,101200,805196300,12110,12100,12110,12100,260
|
|
20230613,101100,802047710,12110,12120,12120,12000,5694
|
|
20230613,101000,733424420,12120,12120,12120,12120,263
|
|
20230613,100900,730236860,12120,12120,12120,12120,50
|
|
20230613,100800,729630860,12120,12100,12120,12100,202
|
|
20230613,100700,727183800,12090,12090,12090,12080,602
|
|
20230613,100600,719910970,12090,12100,12100,12090,356
|
|
20230613,100500,715605770,12110,12120,12120,12110,8
|
|
20230613,100400,715508880,12110,12120,12120,12110,1729
|
|
20230613,100300,694558360,12130,12130,12130,12130,404
|
|
20230613,100200,689657840,12140,12130,12140,12130,47
|
|
20230613,100100,689087660,12130,12160,12160,12130,1600
|
|
20230613,100000,669649990,12160,12170,12170,12160,698
|
|
20230613,095900,661156260,12200,12180,12200,12180,48
|
|
20230613,095800,660571420,12180,12200,12200,12180,63
|
|
20230613,095700,659803220,12200,12200,12200,12200,44
|
|
20230613,095600,659266420,12200,12180,12200,12180,1898
|
|
20230613,095500,636113020,12180,12180,12180,12180,245
|
|
20230613,095400,633128920,12170,12170,12170,12170,7
|
|
20230613,095300,633043730,12180,12160,12180,12160,192
|
|
20230613,095200,630707920,12160,12170,12170,12160,26
|
|
20230613,095100,630391510,12170,12160,12170,12150,547
|
|
20230613,095000,623739620,12160,12160,12170,12160,224
|
|
20230613,094900,621015720,12160,12170,12170,12160,334
|
|
20230613,094800,616951960,12170,12180,12180,12170,175
|
|
20230613,094700,614821480,12190,12190,12190,12190,105
|
|
20230613,094600,613541530,12200,12210,12210,12200,76
|
|
20230613,094500,612614320,12210,12210,12210,12200,40
|
|
20230613,094400,612126220,12210,12210,12210,12210,0
|
|
20230613,094300,612126220,12210,12200,12210,12200,274
|
|
20230613,094200,608783350,12200,12200,12200,12200,54
|
|
20230613,094100,608124550,12200,12220,12220,12200,208
|
|
20230613,094000,605586330,12220,12210,12220,12210,57
|
|
20230613,093900,604890290,12220,12220,12220,12210,150
|
|
20230613,093800,603058700,12220,12220,12220,12220,1
|
|
20230613,093700,603046480,12220,12220,12220,12220,109
|
|
20230613,093600,601714500,12220,12210,12220,12210,1011
|
|
20230613,093500,589365090,12200,12200,12210,12200,457
|
|
20230613,093400,583789670,12200,12200,12200,12200,213
|
|
20230613,093300,581191070,12200,12200,12200,12200,66
|
|
20230613,093200,580385870,12200,12220,12220,12200,684
|
|
20230613,093100,572040170,12220,12180,12220,12180,4540
|
|
20230613,093000,516637130,12160,12160,12160,12160,214
|
|
20230613,092900,514034890,12160,12170,12170,12160,122
|
|
20230613,092800,512551360,12170,12180,12180,12170,120
|
|
20230613,092700,511090260,12180,12180,12180,12180,308
|
|
20230613,092600,507338820,12190,12190,12190,12190,0
|
|
20230613,092500,507338820,12190,12120,12190,12120,195
|
|
20230613,092400,504968770,12120,12110,12120,12110,3513
|
|
20230613,092300,462391220,12100,12100,12100,12100,345
|
|
20230613,092200,458216720,12100,12150,12150,12100,2878
|
|
20230613,092100,423319080,12150,12150,12200,12150,214
|
|
20230613,092000,420718880,12160,12190,12200,12160,1328
|
|
20230613,091900,404563420,12200,12200,12200,12200,189
|
|
20230613,091800,402257620,12210,12210,12220,12200,1713
|
|
20230613,091700,381339530,12200,12200,12200,12200,115
|
|
20230613,091600,379936530,12210,12200,12210,12200,148
|
|
20230613,091500,378130420,12200,12200,12200,12200,577
|
|
20230613,091400,371091020,12210,12210,12220,12200,1639
|
|
20230613,091300,351086430,12200,12250,12250,12200,975
|
|
20230613,091200,339177480,12250,12250,12260,12240,202
|
|
20230613,091100,336703380,12260,12260,12290,12260,1815
|
|
20230613,091000,314426080,12260,12190,12270,12190,2026
|
|
20230613,090900,289673360,12200,12260,12260,12190,753
|
|
20230613,090800,280476750,12260,12170,12270,12170,5474
|
|
20230613,090700,213600100,12160,12180,12190,12160,1267
|
|
20230613,090600,198179690,12180,12150,12180,12150,598
|
|
20230613,090500,190910550,12150,12100,12150,12100,2068
|
|
20230613,090400,165865650,12100,12160,12200,12100,1843
|
|
20230613,090300,143439980,12160,12190,12190,12150,3652
|
|
20230613,090200,98966060,12190,12080,12200,12080,4109
|
|
20230613,090100,48933940,12080,12030,12110,12030,2075
|
|
20230613,090000,23874290,12080,12090,12090,12080,1976
|