622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191900,1950260070,12280,12280,12280,12280,2069
|
|
20230629,191800,1950260070,12280,12280,12280,12280,0
|
|
20230629,191700,1950260070,12280,12280,12280,12280,0
|
|
20230629,191600,1950260070,12280,12280,12280,12280,0
|
|
20230629,191500,1950260070,12280,12280,12280,12280,0
|
|
20230629,191400,1950260070,12280,12280,12280,12280,0
|
|
20230629,191300,1950260070,12280,12280,12280,12280,0
|
|
20230629,191200,1950260070,12280,12280,12280,12280,0
|
|
20230629,191100,1950260070,12280,12280,12280,12280,0
|
|
20230629,191000,1950260070,12280,12280,12280,12280,0
|
|
20230629,190900,1950260070,12280,12280,12280,12280,0
|
|
20230629,190800,1950260070,12280,12280,12280,12280,0
|
|
20230629,190700,1950260070,12280,12280,12280,12280,0
|
|
20230629,190600,1950260070,12280,12280,12280,12280,0
|
|
20230629,190500,1950260070,12280,12280,12280,12280,0
|
|
20230629,190400,1950260070,12280,12280,12280,12280,0
|
|
20230629,190300,1950260070,12280,12280,12280,12280,0
|
|
20230629,190200,1950260070,12280,12280,12280,12280,0
|
|
20230629,190100,1950260070,12280,12280,12280,12280,0
|
|
20230629,190000,1950260070,12280,12280,12280,12280,0
|
|
20230629,185900,1950260070,12280,12280,12280,12280,0
|
|
20230629,185800,1950260070,12280,12280,12280,12280,0
|
|
20230629,185700,1950260070,12280,12280,12280,12280,0
|
|
20230629,185600,1950260070,12280,12280,12280,12280,0
|
|
20230629,185500,1950260070,12280,12280,12280,12280,0
|
|
20230629,185400,1950260070,12280,12280,12280,12280,0
|
|
20230629,185300,1950260070,12280,12280,12280,12280,0
|
|
20230629,185200,1950260070,12280,12280,12280,12280,0
|
|
20230629,185100,1950260070,12280,12280,12280,12280,0
|
|
20230629,185000,1950260070,12280,12280,12280,12280,0
|
|
20230629,184900,1950260070,12280,12280,12280,12280,2069
|
|
20230629,184800,1950260070,12280,12280,12280,12280,0
|
|
20230629,184700,1950260070,12280,12280,12280,12280,0
|
|
20230629,184600,1950260070,12280,12280,12280,12280,0
|
|
20230629,184500,1950260070,12280,12280,12280,12280,0
|
|
20230629,184400,1950260070,12280,12280,12280,12280,0
|
|
20230629,184300,1950260070,12280,12280,12280,12280,0
|
|
20230629,184200,1950260070,12280,12280,12280,12280,0
|
|
20230629,184100,1950260070,12280,12280,12280,12280,0
|
|
20230629,184000,1950260070,12280,12280,12280,12280,0
|
|
20230629,183900,1950260070,12280,12280,12280,12280,0
|
|
20230629,183800,1950260070,12280,12280,12280,12280,0
|
|
20230629,183700,1950260070,12280,12280,12280,12280,0
|
|
20230629,183600,1950260070,12280,12280,12280,12280,0
|
|
20230629,183500,1950260070,12280,12280,12280,12280,0
|
|
20230629,183400,1950260070,12280,12280,12280,12280,0
|
|
20230629,183300,1950260070,12280,12280,12280,12280,0
|
|
20230629,183200,1950260070,12280,12280,12280,12280,0
|
|
20230629,183100,1950260070,12280,12280,12280,12280,0
|
|
20230629,183000,1950260070,12280,12280,12280,12280,0
|
|
20230629,182900,1950260070,12280,12280,12280,12280,0
|
|
20230629,182800,1950260070,12280,12280,12280,12280,0
|
|
20230629,182700,1950260070,12280,12280,12280,12280,0
|
|
20230629,182600,1950260070,12280,12280,12280,12280,0
|
|
20230629,182500,1950260070,12280,12280,12280,12280,0
|
|
20230629,182400,1950260070,12280,12280,12280,12280,0
|
|
20230629,182300,1950260070,12280,12280,12280,12280,0
|
|
20230629,182200,1950260070,12280,12280,12280,12280,0
|
|
20230629,182100,1950260070,12280,12280,12280,12280,0
|
|
20230629,182000,1950260070,12280,12280,12280,12280,0
|
|
20230629,181900,1950260070,12280,12280,12280,12280,2069
|
|
20230629,181800,1950260070,12280,12280,12280,12280,0
|
|
20230629,181700,1950260070,12280,12280,12280,12280,0
|
|
20230629,181600,1950260070,12280,12280,12280,12280,0
|
|
20230629,181500,1950260070,12280,12280,12280,12280,0
|
|
20230629,181400,1950260070,12280,12280,12280,12280,0
|
|
20230629,181300,1950260070,12280,12280,12280,12280,0
|
|
20230629,181200,1950260070,12280,12280,12280,12280,0
|
|
20230629,181100,1950260070,12280,12280,12280,12280,0
|
|
20230629,181000,1950260070,12280,12280,12280,12280,0
|
|
20230629,180900,1950260070,12280,12280,12280,12280,0
|
|
20230629,180800,1950260070,12280,12280,12280,12280,0
|
|
20230629,180700,1950260070,12280,12280,12280,12280,0
|
|
20230629,180600,1950260070,12280,12280,12280,12280,0
|
|
20230629,180500,1950260070,12280,12280,12280,12280,0
|
|
20230629,180400,1950260070,12280,12280,12280,12280,0
|
|
20230629,180300,1950260070,12280,12280,12280,12280,0
|
|
20230629,180200,1950260070,12280,12280,12280,12280,0
|
|
20230629,180100,1950260070,12280,12280,12280,12280,0
|
|
20230629,180000,1950260070,12280,12280,12280,12280,0
|
|
20230629,175900,1950260070,12280,12280,12280,12280,0
|
|
20230629,175800,1950260070,12280,12280,12280,12280,0
|
|
20230629,175700,1950260070,12280,12280,12280,12280,0
|
|
20230629,175600,1950260070,12280,12280,12280,12280,0
|
|
20230629,175500,1950260070,12280,12280,12280,12280,0
|
|
20230629,175400,1950260070,12280,12280,12280,12280,0
|
|
20230629,175300,1950260070,12280,12280,12280,12280,0
|
|
20230629,175200,1950260070,12280,12280,12280,12280,0
|
|
20230629,175100,1950260070,12280,12280,12280,12280,0
|
|
20230629,175000,1950260070,12280,12280,12280,12280,0
|
|
20230629,174900,1950260070,12280,12280,12280,12280,2069
|
|
20230629,174800,1950260070,12280,12280,12280,12280,0
|
|
20230629,174700,1950260070,12280,12280,12280,12280,0
|
|
20230629,174600,1950260070,12280,12280,12280,12280,0
|
|
20230629,174500,1950260070,12280,12280,12280,12280,0
|
|
20230629,174400,1950260070,12280,12280,12280,12280,0
|
|
20230629,174300,1950260070,12280,12280,12280,12280,0
|
|
20230629,174200,1950260070,12280,12280,12280,12280,0
|
|
20230629,174100,1950260070,12280,12280,12280,12280,0
|
|
20230629,174000,1950260070,12280,12280,12280,12280,0
|
|
20230629,173900,1950260070,12280,12280,12280,12280,0
|
|
20230629,173800,1950260070,12280,12280,12280,12280,0
|
|
20230629,173700,1950260070,12280,12280,12280,12280,0
|
|
20230629,173600,1950260070,12280,12280,12280,12280,0
|
|
20230629,173500,1950260070,12280,12280,12280,12280,0
|
|
20230629,173400,1950260070,12280,12280,12280,12280,0
|
|
20230629,173300,1950260070,12280,12280,12280,12280,0
|
|
20230629,173200,1950260070,12280,12280,12280,12280,0
|
|
20230629,173100,1950260070,12280,12280,12280,12280,0
|
|
20230629,173000,1950260070,12280,12280,12280,12280,0
|
|
20230629,172900,1950260070,12280,12280,12280,12280,0
|
|
20230629,172800,1950260070,12280,12280,12280,12280,0
|
|
20230629,172700,1950260070,12280,12280,12280,12280,0
|
|
20230629,172600,1950260070,12280,12280,12280,12280,0
|
|
20230629,172500,1950260070,12280,12280,12280,12280,0
|
|
20230629,172400,1950260070,12280,12280,12280,12280,0
|
|
20230629,172300,1950260070,12280,12280,12280,12280,0
|
|
20230629,172200,1950260070,12280,12280,12280,12280,0
|
|
20230629,172100,1950260070,12280,12280,12280,12280,0
|
|
20230629,172000,1950260070,12280,12280,12280,12280,0
|
|
20230629,171900,1950260070,12280,12280,12280,12280,2069
|
|
20230629,171800,1950260070,12280,12280,12280,12280,0
|
|
20230629,171700,1950260070,12280,12280,12280,12280,0
|
|
20230629,171600,1950260070,12280,12280,12280,12280,0
|
|
20230629,171500,1950260070,12280,12280,12280,12280,0
|
|
20230629,171400,1950260070,12280,12280,12280,12280,0
|
|
20230629,171300,1950260070,12280,12280,12280,12280,0
|
|
20230629,171200,1950260070,12280,12280,12280,12280,0
|
|
20230629,171100,1950260070,12280,12280,12280,12280,0
|
|
20230629,171000,1950260070,12280,12280,12280,12280,0
|
|
20230629,170900,1950260070,12280,12280,12280,12280,0
|
|
20230629,170800,1950260070,12280,12280,12280,12280,0
|
|
20230629,170700,1950260070,12280,12280,12280,12280,0
|
|
20230629,170600,1950260070,12280,12280,12280,12280,0
|
|
20230629,170500,1950260070,12280,12280,12280,12280,0
|
|
20230629,170400,1950260070,12280,12280,12280,12280,0
|
|
20230629,170300,1950260070,12280,12280,12280,12280,0
|
|
20230629,170200,1950260070,12280,12280,12280,12280,0
|
|
20230629,170100,1950260070,12280,12280,12280,12280,0
|
|
20230629,170000,1950260070,12280,12280,12280,12280,0
|
|
20230629,165900,1950260070,12280,12280,12280,12280,0
|
|
20230629,165800,1950260070,12280,12280,12280,12280,0
|
|
20230629,165700,1950260070,12280,12280,12280,12280,0
|
|
20230629,165600,1950260070,12280,12280,12280,12280,0
|
|
20230629,165500,1950260070,12280,12280,12280,12280,0
|
|
20230629,165400,1950260070,12280,12280,12280,12280,0
|
|
20230629,165300,1950260070,12280,12280,12280,12280,0
|
|
20230629,165200,1950260070,12280,12280,12280,12280,0
|
|
20230629,165100,1950260070,12280,12280,12280,12280,0
|
|
20230629,165000,1950260070,12280,12280,12280,12280,0
|
|
20230629,164900,1950260070,12280,12280,12280,12280,2069
|
|
20230629,164800,1950260070,12280,12280,12280,12280,0
|
|
20230629,164700,1950260070,12280,12280,12280,12280,0
|
|
20230629,164600,1950260070,12280,12280,12280,12280,0
|
|
20230629,164500,1950260070,12280,12280,12280,12280,0
|
|
20230629,164400,1950260070,12280,12280,12280,12280,0
|
|
20230629,164300,1950260070,12280,12280,12280,12280,0
|
|
20230629,164200,1950260070,12280,12280,12280,12280,0
|
|
20230629,164100,1950260070,12280,12280,12280,12280,0
|
|
20230629,164000,1950260070,12280,12280,12280,12280,0
|
|
20230629,163900,1950260070,12280,12280,12280,12280,0
|
|
20230629,163800,1950260070,12280,12280,12280,12280,0
|
|
20230629,163700,1950260070,12280,12280,12280,12280,0
|
|
20230629,163600,1950260070,12280,12280,12280,12280,0
|
|
20230629,163500,1950260070,12280,12280,12280,12280,0
|
|
20230629,163400,1950260070,12280,12280,12280,12280,0
|
|
20230629,163300,1950260070,12280,12280,12280,12280,0
|
|
20230629,163200,1950260070,12280,12280,12280,12280,0
|
|
20230629,163100,1950260070,12280,12280,12280,12280,0
|
|
20230629,163000,1950260070,12280,12280,12280,12280,0
|
|
20230629,162900,1950260070,12280,12280,12280,12280,0
|
|
20230629,162800,1950260070,12280,12280,12280,12280,0
|
|
20230629,162700,1950260070,12280,12280,12280,12280,0
|
|
20230629,162600,1950260070,12280,12280,12280,12280,0
|
|
20230629,162500,1950260070,12280,12280,12280,12280,0
|
|
20230629,162400,1950260070,12280,12280,12280,12280,0
|
|
20230629,162300,1950260070,12280,12280,12280,12280,0
|
|
20230629,162200,1950260070,12280,12280,12280,12280,0
|
|
20230629,162100,1950260070,12280,12280,12280,12280,0
|
|
20230629,162000,1950260070,12280,12280,12280,12280,0
|
|
20230629,161900,1950260070,12280,12280,12280,12280,2069
|
|
20230629,161800,1950260070,12280,12280,12280,12280,0
|
|
20230629,161700,1950260070,12280,12280,12280,12280,0
|
|
20230629,161600,1950260070,12280,12280,12280,12280,0
|
|
20230629,161500,1950260070,12280,12280,12280,12280,0
|
|
20230629,161400,1950260070,12280,12280,12280,12280,0
|
|
20230629,161300,1950260070,12280,12280,12280,12280,0
|
|
20230629,161200,1950260070,12280,12280,12280,12280,0
|
|
20230629,161100,1950260070,12280,12280,12280,12280,0
|
|
20230629,161000,1950260070,12280,12280,12280,12280,0
|
|
20230629,160900,1950260070,12280,12280,12280,12280,0
|
|
20230629,160800,1950260070,12280,12280,12280,12280,0
|
|
20230629,160700,1950260070,12280,12280,12280,12280,0
|
|
20230629,160600,1950260070,12280,12280,12280,12280,0
|
|
20230629,160500,1950260070,12280,12280,12280,12280,0
|
|
20230629,160400,1950260070,12280,12280,12280,12280,0
|
|
20230629,160300,1950260070,12280,12280,12280,12280,0
|
|
20230629,160200,1950260070,12280,12280,12280,12280,0
|
|
20230629,160100,1950260070,12280,12280,12280,12280,0
|
|
20230629,160000,1950260070,12280,12280,12280,12280,0
|
|
20230629,155900,1950260070,12280,12280,12280,12280,0
|
|
20230629,155800,1950260070,12280,12280,12280,12280,0
|
|
20230629,155700,1950260070,12280,12280,12280,12280,0
|
|
20230629,155600,1950260070,12280,12280,12280,12280,0
|
|
20230629,155500,1950260070,12280,12280,12280,12280,0
|
|
20230629,155400,1950260070,12280,12280,12280,12280,0
|
|
20230629,155300,1950260070,12280,12280,12280,12280,0
|
|
20230629,155200,1950260070,12280,12280,12280,12280,0
|
|
20230629,155100,1950260070,12280,12280,12280,12280,0
|
|
20230629,155000,1950260070,12280,12280,12280,12280,0
|
|
20230629,154900,1950260070,12280,12280,12280,12280,2069
|
|
20230629,154800,1950260070,12280,12280,12280,12280,0
|
|
20230629,154700,1950260070,12280,12280,12280,12280,0
|
|
20230629,154600,1950260070,12280,12280,12280,12280,0
|
|
20230629,154500,1950260070,12280,12280,12280,12280,0
|
|
20230629,154400,1950260070,12280,12280,12280,12280,0
|
|
20230629,154300,1950260070,12280,12280,12280,12280,0
|
|
20230629,154200,1950260070,12280,12280,12280,12280,0
|
|
20230629,154100,1950260070,12280,12280,12280,12280,0
|
|
20230629,154000,1950260070,12280,12280,12280,12280,0
|
|
20230629,153900,1950260070,12280,12280,12280,12280,0
|
|
20230629,153800,1950260070,12280,12280,12280,12280,0
|
|
20230629,153700,1950260070,12280,12280,12280,12280,0
|
|
20230629,153600,1950260070,12280,12280,12280,12280,0
|
|
20230629,153500,1950260070,12280,12280,12280,12280,0
|
|
20230629,153400,1950260070,12280,12280,12280,12280,0
|
|
20230629,153300,1950260070,12280,12280,12280,12280,0
|
|
20230629,153200,1950260070,12280,12280,12280,12280,0
|
|
20230629,153100,1950260070,12280,12280,12280,12280,0
|
|
20230629,153000,1950260070,12280,12280,12280,12280,2069
|
|
20230629,152900,1924852750,12330,12330,12330,12330,0
|
|
20230629,152800,1924852750,12330,12330,12330,12330,0
|
|
20230629,152700,1924852750,12330,12330,12330,12330,0
|
|
20230629,152600,1924852750,12330,12330,12330,12330,0
|
|
20230629,152500,1924852750,12330,12330,12330,12330,0
|
|
20230629,152400,1924852750,12330,12330,12330,12330,0
|
|
20230629,152300,1924852750,12330,12330,12330,12330,0
|
|
20230629,152200,1924852750,12330,12330,12330,12330,0
|
|
20230629,152100,1924852750,12330,12330,12330,12330,0
|
|
20230629,152000,1924852750,12330,12330,12330,12330,0
|
|
20230629,151900,1924852750,12330,12320,12330,12260,236
|
|
20230629,151800,1921948170,12320,12280,12320,12280,322
|
|
20230629,151700,1917989230,12290,12290,12290,12290,34
|
|
20230629,151600,1917571370,12270,12240,12270,12240,712
|
|
20230629,151500,1908842840,12240,12250,12250,12230,514
|
|
20230629,151400,1902548870,12250,12270,12270,12250,485
|
|
20230629,151300,1896603380,12270,12260,12270,12260,11
|
|
20230629,151200,1896468510,12270,12280,12290,12260,895
|
|
20230629,151100,1885481510,12270,12270,12270,12270,77
|
|
20230629,151000,1884536720,12270,12290,12290,12270,271
|
|
20230629,150900,1881208840,12290,12290,12310,12290,63
|
|
20230629,150800,1880433850,12290,12300,12310,12290,208
|
|
20230629,150700,1877877320,12260,12260,12260,12260,0
|
|
20230629,150600,1877877320,12260,12260,12260,12260,0
|
|
20230629,150500,1877877320,12260,12260,12260,12260,3
|
|
20230629,150400,1877840540,12320,12320,12320,12320,5
|
|
20230629,150300,1877778940,12260,12260,12260,12260,308
|
|
20230629,150200,1874002860,12260,12260,12260,12260,449
|
|
20230629,150100,1868498120,12250,12250,12250,12250,20
|
|
20230629,150000,1868253120,12240,12320,12320,12240,3867
|
|
20230629,145900,1820768500,12320,12310,12320,12310,101
|
|
20230629,145800,1819524190,12310,12310,12310,12310,26
|
|
20230629,145700,1819204130,12320,12310,12320,12310,328
|
|
20230629,145600,1815166430,12320,12330,12330,12320,363
|
|
20230629,145500,1810691750,12340,12340,12340,12340,0
|
|
20230629,145400,1810691750,12340,12330,12340,12330,5
|
|
20230629,145300,1810630060,12340,12340,12340,12340,0
|
|
20230629,145200,1810630060,12340,12310,12340,12310,32
|
|
20230629,145100,1810235780,12300,12300,12300,12300,0
|
|
20230629,145000,1810235780,12300,12320,12320,12300,899
|
|
20230629,144900,1799173770,12370,12370,12370,12370,1
|
|
20230629,144800,1799161400,12310,12320,12320,12310,1564
|
|
20230629,144700,1779892950,12320,12340,12340,12320,2214
|
|
20230629,144600,1752594410,12340,12340,12340,12340,1
|
|
20230629,144500,1752582070,12340,12350,12350,12340,38
|
|
20230629,144400,1752112800,12340,12340,12340,12340,2
|
|
20230629,144300,1752088120,12340,12340,12340,12340,69
|
|
20230629,144200,1751236660,12340,12340,12340,12340,10
|
|
20230629,144100,1751113260,12350,12350,12350,12350,5
|
|
20230629,144000,1751051510,12350,12370,12370,12350,1083
|
|
20230629,143900,1737671310,12380,12380,12380,12380,198
|
|
20230629,143800,1735220070,12390,12390,12390,12390,0
|
|
20230629,143700,1735220070,12390,12390,12390,12390,5
|
|
20230629,143600,1735158120,12380,12380,12390,12370,154
|
|
20230629,143500,1733252070,12380,12380,12380,12380,10
|
|
20230629,143400,1733128270,12350,12370,12370,12350,484
|
|
20230629,143300,1727143200,12390,12390,12390,12390,10
|
|
20230629,143200,1727019300,12370,12380,12390,12370,551
|
|
20230629,143100,1720193110,12370,12370,12370,12370,73
|
|
20230629,143000,1719290100,12390,12380,12390,12370,267
|
|
20230629,142900,1715983070,12370,12380,12390,12370,583
|
|
20230629,142800,1708769730,12380,12380,12380,12380,0
|
|
20230629,142700,1708769730,12380,12380,12380,12380,0
|
|
20230629,142600,1708769730,12380,12380,12380,12380,78
|
|
20230629,142500,1707804090,12380,12380,12380,12370,9
|
|
20230629,142400,1707692700,12370,12370,12380,12370,114
|
|
20230629,142300,1706282490,12360,12350,12360,12350,33
|
|
20230629,142200,1705874640,12360,12360,12360,12360,0
|
|
20230629,142100,1705874640,12360,12360,12360,12360,0
|
|
20230629,142000,1705874640,12360,12360,12360,12320,48
|
|
20230629,141900,1705283200,12320,12330,12330,12320,114
|
|
20230629,141800,1703878710,12340,12340,12340,12340,20
|
|
20230629,141700,1703631910,12340,12340,12340,12340,0
|
|
20230629,141600,1703631910,12340,12350,12350,12340,57
|
|
20230629,141500,1702928380,12350,12350,12350,12350,24
|
|
20230629,141400,1702631980,12350,12380,12380,12350,2
|
|
20230629,141300,1702607250,12370,12370,12370,12370,45
|
|
20230629,141200,1702050600,12370,12340,12370,12340,7
|
|
20230629,141100,1701964160,12340,12340,12340,12340,45
|
|
20230629,141000,1701408860,12340,12330,12340,12330,101
|
|
20230629,140900,1700162630,12330,12350,12350,12330,303
|
|
20230629,140800,1696424900,12360,12360,12360,12360,0
|
|
20230629,140700,1696424900,12360,12360,12360,12360,0
|
|
20230629,140600,1696424900,12360,12370,12370,12360,27
|
|
20230629,140500,1696091170,12370,12370,12370,12370,50
|
|
20230629,140400,1695472670,12370,12360,12390,12360,625
|
|
20230629,140300,1687736120,12360,12360,12360,12360,52
|
|
20230629,140200,1687093400,12350,12340,12350,12340,453
|
|
20230629,140100,1681500450,12340,12340,12340,12340,20
|
|
20230629,140000,1681253650,12340,12340,12340,12340,0
|
|
20230629,135900,1681253650,12340,12340,12340,12340,79
|
|
20230629,135800,1680278790,12340,12340,12340,12340,29
|
|
20230629,135700,1679920930,12350,12350,12350,12350,1
|
|
20230629,135600,1679908580,12340,12350,12350,12330,446
|
|
20230629,135500,1674401250,12350,12350,12350,12350,103
|
|
20230629,135400,1673129200,12350,12350,12350,12350,4
|
|
20230629,135300,1673079800,12350,12350,12350,12350,0
|
|
20230629,135200,1673079800,12350,12350,12350,12350,111
|
|
20230629,135100,1671708950,12370,12370,12370,12370,150
|
|
20230629,135000,1669853450,12380,12380,12380,12380,14
|
|
20230629,134900,1669680130,12370,12340,12370,12340,833
|
|
20230629,134800,1659377240,12350,12360,12360,12340,503
|
|
20230629,134700,1653164370,12360,12360,12360,12360,0
|
|
20230629,134600,1653164370,12360,12360,12360,12360,17
|
|
20230629,134500,1652954250,12340,12340,12340,12340,0
|
|
20230629,134400,1652954250,12340,12340,12340,12340,5
|
|
20230629,134300,1652892550,12340,12340,12340,12340,54
|
|
20230629,134200,1652226190,12340,12340,12340,12340,26
|
|
20230629,134100,1651905350,12360,12360,12360,12360,100
|
|
20230629,134000,1650669350,12360,12330,12360,12330,622
|
|
20230629,133900,1642986290,12360,12360,12360,12360,10
|
|
20230629,133800,1642862690,12360,12360,12360,12360,0
|
|
20230629,133700,1642862690,12360,12330,12360,12320,138
|
|
20230629,133600,1641159830,12320,12320,12320,12320,0
|
|
20230629,133500,1641159830,12320,12320,12320,12320,0
|
|
20230629,133400,1641159830,12320,12320,12320,12320,69
|
|
20230629,133300,1640309750,12320,12320,12320,12320,24
|
|
20230629,133200,1640014070,12320,12320,12320,12320,30
|
|
20230629,133100,1639644470,12320,12340,12340,12320,608
|
|
20230629,133000,1632147740,12330,12330,12330,12330,3
|
|
20230629,132900,1632110750,12330,12330,12330,12330,1
|
|
20230629,132800,1632098420,12330,12330,12330,12330,7
|
|
20230629,132700,1632012110,12340,12380,12380,12340,45
|
|
20230629,132600,1631456380,12360,12340,12360,12340,161
|
|
20230629,132500,1629468810,12330,12320,12330,12320,145
|
|
20230629,132400,1627681410,12320,12330,12330,12320,221
|
|
20230629,132300,1624957670,12350,12330,12350,12320,759
|
|
20230629,132200,1615600040,12320,12360,12360,12320,2449
|
|
20230629,132100,1585391620,12360,12400,12400,12360,137
|
|
20230629,132000,1583694960,12400,12400,12400,12400,0
|
|
20230629,131900,1583694960,12400,12400,12400,12400,0
|
|
20230629,131800,1583694960,12400,12400,12400,12400,0
|
|
20230629,131700,1583694960,12400,12400,12400,12400,2
|
|
20230629,131600,1583670160,12400,12400,12400,12400,0
|
|
20230629,131500,1583670160,12400,12400,12400,12400,0
|
|
20230629,131400,1583670160,12400,12400,12400,12400,3
|
|
20230629,131300,1583632960,12400,12400,12400,12390,75
|
|
20230629,131200,1582703660,12390,12390,12390,12390,0
|
|
20230629,131100,1582703660,12390,12400,12400,12390,23
|
|
20230629,131000,1582418560,12400,12400,12400,12400,55
|
|
20230629,130900,1581736560,12390,12390,12390,12390,371
|
|
20230629,130800,1577139870,12360,12360,12360,12360,9
|
|
20230629,130700,1577028630,12390,12390,12390,12390,0
|
|
20230629,130600,1577028630,12390,12390,12390,12390,4
|
|
20230629,130500,1576979070,12390,12390,12390,12390,32
|
|
20230629,130400,1576582590,12390,12390,12390,12390,0
|
|
20230629,130300,1576582590,12390,12370,12390,12360,102
|
|
20230629,130200,1575320900,12390,12390,12390,12390,22
|
|
20230629,130100,1575048320,12390,12390,12390,12390,0
|
|
20230629,130000,1575048320,12390,12390,12390,12390,0
|
|
20230629,125900,1575048320,12390,12370,12390,12370,314
|
|
20230629,125800,1571164100,12390,12370,12390,12370,425
|
|
20230629,125700,1565899440,12370,12380,12390,12370,649
|
|
20230629,125600,1557861750,12390,12390,12390,12390,3
|
|
20230629,125500,1557824580,12380,12380,12380,12380,15
|
|
20230629,125400,1557638880,12380,12380,12380,12380,5
|
|
20230629,125300,1557576980,12380,12380,12380,12380,523
|
|
20230629,125200,1551102240,12380,12380,12380,12380,4
|
|
20230629,125100,1551052720,12350,12360,12360,12350,57
|
|
20230629,125000,1550348320,12380,12370,12380,12370,82
|
|
20230629,124900,1549333970,12370,12370,12370,12370,0
|
|
20230629,124800,1549333970,12370,12370,12370,12370,105
|
|
20230629,124700,1548035120,12360,12360,12360,12360,1
|
|
20230629,124600,1548022760,12360,12340,12360,12330,530
|
|
20230629,124500,1541477380,12340,12340,12340,12340,52
|
|
20230629,124400,1540835700,12340,12370,12370,12340,1342
|
|
20230629,124300,1524261950,12350,12370,12370,12350,81
|
|
20230629,124200,1523260340,12370,12370,12370,12370,0
|
|
20230629,124100,1523260340,12370,12350,12370,12350,4
|
|
20230629,124000,1523210920,12370,12350,12370,12350,7
|
|
20230629,123900,1523124410,12350,12360,12360,12350,60
|
|
20230629,123800,1522382820,12360,12360,12360,12360,1
|
|
20230629,123700,1522370460,12370,12370,12370,12370,16
|
|
20230629,123600,1522172540,12370,12370,12370,12370,1
|
|
20230629,123500,1522160170,12370,12370,12370,12370,0
|
|
20230629,123400,1522160170,12370,12370,12370,12370,0
|
|
20230629,123300,1522160170,12370,12370,12370,12370,0
|
|
20230629,123200,1522160170,12370,12370,12370,12370,200
|
|
20230629,123100,1519686170,12380,12380,12380,12380,0
|
|
20230629,123000,1519686170,12380,12380,12380,12380,1
|
|
20230629,122900,1519673790,12370,12370,12370,12370,10
|
|
20230629,122800,1519550090,12370,12370,12370,12370,19
|
|
20230629,122700,1519315060,12370,12380,12380,12370,29
|
|
20230629,122600,1518956080,12380,12380,12380,12380,2
|
|
20230629,122500,1518931320,12380,12370,12380,12370,73
|
|
20230629,122400,1518028300,12380,12380,12380,12380,0
|
|
20230629,122300,1518028300,12380,12380,12380,12380,0
|
|
20230629,122200,1518028300,12380,12380,12380,12380,0
|
|
20230629,122100,1518028300,12380,12380,12380,12380,12
|
|
20230629,122000,1517879740,12350,12350,12350,12350,55
|
|
20230629,121900,1517200490,12380,12380,12380,12380,2
|
|
20230629,121800,1517175730,12380,12380,12380,12380,1
|
|
20230629,121700,1517163350,12350,12350,12350,12350,751
|
|
20230629,121600,1507888500,12350,12350,12350,12350,1
|
|
20230629,121500,1507876150,12330,12330,12330,12330,0
|
|
20230629,121400,1507876150,12330,12330,12330,12330,0
|
|
20230629,121300,1507876150,12330,12330,12330,12330,176
|
|
20230629,121200,1505706070,12330,12330,12330,12330,0
|
|
20230629,121100,1505706070,12330,12330,12330,12330,0
|
|
20230629,121000,1505706070,12330,12330,12330,12330,121
|
|
20230629,120900,1504214140,12320,12320,12320,12320,497
|
|
20230629,120800,1498091100,12320,12320,12320,12320,0
|
|
20230629,120700,1498091100,12320,12320,12320,12320,35
|
|
20230629,120600,1497659900,12320,12340,12340,12320,760
|
|
20230629,120500,1488286920,12340,12340,12340,12340,0
|
|
20230629,120400,1488286920,12340,12340,12340,12340,100
|
|
20230629,120300,1487052920,12340,12340,12340,12340,1
|
|
20230629,120200,1487040580,12340,12340,12340,12340,1
|
|
20230629,120100,1487028240,12350,12340,12350,12340,81
|
|
20230629,120000,1486028310,12350,12350,12350,12350,864
|
|
20230629,115900,1475357910,12380,12360,12380,12350,200
|
|
20230629,115800,1472886990,12380,12380,12380,12380,1
|
|
20230629,115700,1472874610,12380,12380,12380,12380,0
|
|
20230629,115600,1472874610,12380,12380,12380,12380,4
|
|
20230629,115500,1472825090,12350,12350,12350,12350,1
|
|
20230629,115400,1472812740,12380,12380,12380,12380,68
|
|
20230629,115300,1471970900,12380,12380,12380,12380,760
|
|
20230629,115200,1462562100,12380,12380,12380,12380,500
|
|
20230629,115100,1456372100,12330,12330,12330,12330,0
|
|
20230629,115000,1456372100,12330,12330,12330,12330,0
|
|
20230629,114900,1456372100,12330,12330,12330,12330,0
|
|
20230629,114800,1456372100,12330,12330,12330,12330,0
|
|
20230629,114700,1456372100,12330,12330,12330,12330,0
|
|
20230629,114600,1456372100,12330,12330,12330,12330,0
|
|
20230629,114500,1456372100,12330,12330,12330,12330,16
|
|
20230629,114400,1456174820,12330,12350,12350,12330,1077
|
|
20230629,114300,1442889410,12330,12330,12330,12330,0
|
|
20230629,114200,1442889410,12330,12330,12330,12330,105
|
|
20230629,114100,1441594760,12350,12340,12350,12330,41
|
|
20230629,114000,1441088800,12350,12350,12350,12350,0
|
|
20230629,113900,1441088800,12350,12350,12350,12350,10
|
|
20230629,113800,1440965300,12350,12350,12350,12350,30
|
|
20230629,113700,1440594800,12350,12350,12350,12350,0
|
|
20230629,113600,1440594800,12350,12350,12350,12350,0
|
|
20230629,113500,1440594800,12350,12350,12350,12350,119
|
|
20230629,113400,1439125150,12360,12360,12360,12360,0
|
|
20230629,113300,1439125150,12360,12360,12360,12360,26
|
|
20230629,113200,1438803790,12360,12360,12360,12360,236
|
|
20230629,113100,1435886830,12370,12380,12380,12370,1266
|
|
20230629,113000,1420223750,12400,12410,12410,12370,37
|
|
20230629,112900,1419765990,12410,12410,12410,12410,2
|
|
20230629,112800,1419741170,12370,12370,12370,12370,4
|
|
20230629,112700,1419691690,12380,12400,12400,12380,13
|
|
20230629,112600,1419530730,12400,12400,12400,12400,0
|
|
20230629,112500,1419530730,12400,12400,12400,12400,89
|
|
20230629,112400,1418427130,12360,12400,12400,12360,11
|
|
20230629,112300,1418291130,12410,12410,12410,12410,0
|
|
20230629,112200,1418291130,12410,12410,12410,12410,0
|
|
20230629,112100,1418291130,12410,12410,12410,12410,0
|
|
20230629,112000,1418291130,12410,12410,12410,12410,3
|
|
20230629,111900,1418253900,12350,12340,12350,12340,349
|
|
20230629,111800,1413944180,12340,12340,12340,12340,38
|
|
20230629,111700,1413475260,12340,12340,12340,12340,55
|
|
20230629,111600,1412796560,12300,12300,12300,12300,684
|
|
20230629,111500,1404383360,12290,12330,12330,12290,101
|
|
20230629,111400,1403141390,12330,12320,12330,12320,110
|
|
20230629,111300,1401786100,12290,12290,12300,12290,501
|
|
20230629,111200,1395627810,12300,12300,12300,12300,335
|
|
20230629,111100,1391507310,12300,12300,12300,12300,300
|
|
20230629,111000,1387817310,12300,12310,12310,12300,1790
|
|
20230629,110900,1365792910,12300,12300,12300,12300,100
|
|
20230629,110800,1364562910,12300,12360,12360,12300,2404
|
|
20230629,110700,1334882890,12370,12400,12400,12370,532
|
|
20230629,110600,1328297740,12410,12420,12420,12410,30
|
|
20230629,110500,1327925190,12420,12420,12420,12420,468
|
|
20230629,110400,1322112630,12430,12430,12430,12430,1605
|
|
20230629,110300,1302162480,12430,12450,12450,12430,6
|
|
20230629,110200,1302087860,12430,12450,12450,12430,392
|
|
20230629,110100,1297209510,12450,12460,12460,12450,935
|
|
20230629,110000,1285564360,12460,12470,12470,12460,3
|
|
20230629,105900,1285526970,12470,12470,12470,12470,0
|
|
20230629,105800,1285526970,12470,12460,12470,12460,303
|
|
20230629,105700,1281748620,12460,12470,12470,12460,1065
|
|
20230629,105600,1268469750,12460,12460,12460,12460,265
|
|
20230629,105500,1265167850,12450,12460,12470,12450,1594
|
|
20230629,105400,1245319500,12460,12420,12460,12420,1827
|
|
20230629,105300,1222594590,12400,12400,12400,12390,1302
|
|
20230629,105200,1206450330,12430,12430,12430,12430,5
|
|
20230629,105100,1206388180,12420,12400,12420,12390,521
|
|
20230629,105000,1199929600,12400,12420,12420,12400,21
|
|
20230629,104900,1199669140,12400,12410,12410,12400,146
|
|
20230629,104800,1197857410,12430,12430,12430,12430,0
|
|
20230629,104700,1197857410,12430,12430,12430,12430,23
|
|
20230629,104600,1197571520,12410,12430,12430,12410,40
|
|
20230629,104500,1197074700,12430,12430,12430,12430,1
|
|
20230629,104400,1197062270,12430,12380,12430,12380,555
|
|
20230629,104300,1190189830,12430,12430,12430,12380,22
|
|
20230629,104200,1189916620,12430,12430,12430,12430,55
|
|
20230629,104100,1189232970,12430,12430,12430,12430,2
|
|
20230629,104000,1189208110,12430,12430,12430,12400,633
|
|
20230629,103900,1181348380,12440,12440,12440,12440,0
|
|
20230629,103800,1181348380,12440,12440,12440,12440,0
|
|
20230629,103700,1181348380,12440,12450,12450,12440,55
|
|
20230629,103600,1180663900,12470,12470,12470,12470,20
|
|
20230629,103500,1180414500,12470,12470,12470,12470,0
|
|
20230629,103400,1180414500,12470,12470,12480,12470,789
|
|
20230629,103300,1170575570,12460,12430,12460,12430,505
|
|
20230629,103200,1164292030,12430,12420,12430,12420,222
|
|
20230629,103100,1161534640,12420,12420,12420,12420,103
|
|
20230629,103000,1160255380,12420,12420,12420,12420,384
|
|
20230629,102900,1155486100,12420,12410,12420,12390,221
|
|
20230629,102800,1152742320,12400,12400,12400,12400,108
|
|
20230629,102700,1151403120,12390,12370,12390,12370,350
|
|
20230629,102600,1147072620,12370,12390,12390,12360,1538
|
|
20230629,102500,1128046100,12390,12410,12410,12390,254
|
|
20230629,102400,1124894380,12410,12410,12410,12410,5
|
|
20230629,102300,1124832330,12400,12370,12400,12370,513
|
|
20230629,102200,1118474560,12360,12360,12360,12360,105
|
|
20230629,102100,1117176760,12360,12320,12360,12310,5468
|
|
20230629,102000,1049762240,12290,12270,12310,12270,91
|
|
20230629,101900,1048644830,12270,12310,12310,12270,640
|
|
20230629,101800,1040788020,12310,12310,12310,12310,36
|
|
20230629,101700,1040344860,12280,12290,12290,12280,816
|
|
20230629,101600,1030322380,12320,12320,12320,12320,11
|
|
20230629,101500,1030186860,12280,12280,12310,12280,816
|
|
20230629,101400,1020162840,12280,12290,12290,12280,90
|
|
20230629,101300,1019057610,12290,12290,12310,12290,550
|
|
20230629,101200,1012294910,12290,12330,12330,12290,323
|
|
20230629,101100,1008325200,12330,12320,12330,12320,5
|
|
20230629,101000,1008263560,12310,12300,12310,12290,187
|
|
20230629,100900,1005963360,12300,12290,12300,12280,80
|
|
20230629,100800,1004979960,12300,12290,12300,12290,225
|
|
20230629,100700,1002214610,12290,12310,12310,12290,335
|
|
20230629,100600,998094700,12310,12310,12310,12310,1
|
|
20230629,100500,998082390,12310,12310,12310,12310,33
|
|
20230629,100400,997676160,12300,12300,12300,12300,11
|
|
20230629,100300,997540860,12300,12300,12300,12300,0
|
|
20230629,100200,997540860,12300,12300,12300,12300,101
|
|
20230629,100100,996298560,12280,12280,12280,12280,0
|
|
20230629,100000,996298560,12280,12290,12290,12280,82
|
|
20230629,095900,995291130,12300,12300,12300,12300,556
|
|
20230629,095800,988452330,12300,12300,12300,12300,50
|
|
20230629,095700,987837330,12280,12280,12280,12280,11
|
|
20230629,095600,987702250,12280,12300,12310,12280,574
|
|
20230629,095500,980642510,12300,12300,12300,12300,9
|
|
20230629,095400,980531810,12300,12260,12300,12260,302
|
|
20230629,095300,976817250,12280,12280,12280,12280,0
|
|
20230629,095200,976817250,12280,12280,12280,12240,2413
|
|
20230629,095100,947242260,12270,12270,12270,12270,0
|
|
20230629,095000,947242260,12270,12310,12310,12270,3393
|
|
20230629,094900,905498630,12310,12310,12310,12310,0
|
|
20230629,094800,905498630,12310,12340,12340,12310,3439
|
|
20230629,094700,863130690,12340,12340,12340,12340,19
|
|
20230629,094600,862896230,12330,12330,12330,12330,4
|
|
20230629,094500,862846910,12330,12330,12330,12330,128
|
|
20230629,094400,861268670,12330,12330,12330,12330,0
|
|
20230629,094300,861268670,12330,12330,12330,12330,4
|
|
20230629,094200,861219350,12350,12330,12350,12330,59
|
|
20230629,094100,860490880,12330,12330,12330,12330,1181
|
|
20230629,094000,845929150,12330,12330,12340,12330,148
|
|
20230629,093900,844103490,12330,12330,12330,12320,2501
|
|
20230629,093800,813267140,12340,12350,12350,12340,385
|
|
20230629,093700,808515170,12360,12390,12390,12360,1878
|
|
20230629,093600,785287290,12400,12420,12420,12400,305
|
|
20230629,093500,781505270,12420,12400,12420,12400,205
|
|
20230629,093400,778961170,12410,12410,12420,12410,462
|
|
20230629,093300,773227720,12420,12400,12420,12400,185
|
|
20230629,093200,770933030,12400,12410,12410,12400,90
|
|
20230629,093100,769816530,12400,12390,12400,12390,1938
|
|
20230629,093000,745798680,12390,12380,12390,12370,663
|
|
20230629,092900,737589600,12380,12380,12380,12370,1865
|
|
20230629,092800,714504560,12390,12380,12390,12370,1973
|
|
20230629,092700,690074930,12390,12430,12430,12390,1494
|
|
20230629,092600,671528290,12440,12470,12470,12440,1199
|
|
20230629,092500,656597190,12470,12500,12500,12470,941
|
|
20230629,092400,644849580,12500,12510,12530,12490,982
|
|
20230629,092300,632568870,12510,12510,12540,12510,2665
|
|
20230629,092200,599199950,12540,12530,12550,12510,1922
|
|
20230629,092100,575097890,12530,12460,12530,12460,4947
|
|
20230629,092000,513302390,12480,12470,12480,12460,946
|
|
20230629,091900,501507410,12480,12490,12490,12480,47
|
|
20230629,091800,500920440,12500,12500,12510,12450,907
|
|
20230629,091700,489601340,12460,12520,12530,12460,4438
|
|
20230629,091600,434208110,12510,12500,12530,12500,6319
|
|
20230629,091500,355142800,12500,12490,12500,12490,1373
|
|
20230629,091400,337983430,12500,12420,12520,12410,9779
|
|
20230629,091300,216150840,12430,12450,12450,12430,322
|
|
20230629,091200,212147840,12450,12450,12450,12440,700
|
|
20230629,091100,203434340,12450,12430,12470,12430,109
|
|
20230629,091000,202077290,12430,12450,12470,12430,280
|
|
20230629,090900,198589410,12450,12400,12450,12380,925
|
|
20230629,090800,187099060,12400,12390,12400,12370,282
|
|
20230629,090700,183602710,12400,12430,12430,12400,510
|
|
20230629,090600,177275720,12440,12490,12500,12440,695
|
|
20230629,090500,168596230,12470,12430,12500,12430,2853
|
|
20230629,090400,133009910,12440,12300,12440,12300,4235
|
|
20230629,090300,80570490,12300,12240,12300,12240,5526
|
|
20230629,090200,12786100,12230,12210,12250,12210,652
|
|
20230629,090100,4812900,12200,12200,12200,12200,104
|
|
20230629,090000,3544100,12180,12180,12180,12180,284
|