638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,193400,4930312310,17400,17400,17400,17400,0
|
|
20230613,193300,4930312310,17400,17400,17400,17400,0
|
|
20230613,193200,4930312310,17400,17400,17400,17400,0
|
|
20230613,193100,4930312310,17400,17400,17400,17400,0
|
|
20230613,193000,4930312310,17400,17400,17400,17400,0
|
|
20230613,192900,4930312310,17400,17400,17400,17400,0
|
|
20230613,192800,4930312310,17400,17400,17400,17400,0
|
|
20230613,192700,4930312310,17400,17400,17400,17400,0
|
|
20230613,192600,4930312310,17400,17400,17400,17400,0
|
|
20230613,192500,4930312310,17400,17400,17400,17400,0
|
|
20230613,192400,4930312310,17400,17400,17400,17400,0
|
|
20230613,192300,4930312310,17400,17400,17400,17400,0
|
|
20230613,192200,4930312310,17400,17400,17400,17400,0
|
|
20230613,192100,4930312310,17400,17400,17400,17400,0
|
|
20230613,192000,4930312310,17400,17400,17400,17400,0
|
|
20230613,191900,4930312310,17400,17400,17400,17400,0
|
|
20230613,191800,4930312310,17400,17400,17400,17400,0
|
|
20230613,191700,4930312310,17400,17400,17400,17400,0
|
|
20230613,191600,4930312310,17400,17400,17400,17400,0
|
|
20230613,191500,4930312310,17400,17400,17400,17400,0
|
|
20230613,191400,4930312310,17400,17400,17400,17400,0
|
|
20230613,191300,4930312310,17400,17400,17400,17400,0
|
|
20230613,191200,4930312310,17400,17400,17400,17400,0
|
|
20230613,191100,4930312310,17400,17400,17400,17400,0
|
|
20230613,191000,4930312310,17400,17400,17400,17400,0
|
|
20230613,190900,4930312310,17400,17400,17400,17400,0
|
|
20230613,190800,4930312310,17400,17400,17400,17400,0
|
|
20230613,190700,4930312310,17400,17400,17400,17400,0
|
|
20230613,190600,4930312310,17400,17400,17400,17400,0
|
|
20230613,190500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,190400,4930312310,17400,17400,17400,17400,0
|
|
20230613,190300,4930312310,17400,17400,17400,17400,0
|
|
20230613,190200,4930312310,17400,17400,17400,17400,0
|
|
20230613,190100,4930312310,17400,17400,17400,17400,0
|
|
20230613,190000,4930312310,17400,17400,17400,17400,0
|
|
20230613,185900,4930312310,17400,17400,17400,17400,0
|
|
20230613,185800,4930312310,17400,17400,17400,17400,0
|
|
20230613,185700,4930312310,17400,17400,17400,17400,0
|
|
20230613,185600,4930312310,17400,17400,17400,17400,0
|
|
20230613,185500,4930312310,17400,17400,17400,17400,0
|
|
20230613,185400,4930312310,17400,17400,17400,17400,0
|
|
20230613,185300,4930312310,17400,17400,17400,17400,0
|
|
20230613,185200,4930312310,17400,17400,17400,17400,0
|
|
20230613,185100,4930312310,17400,17400,17400,17400,0
|
|
20230613,185000,4930312310,17400,17400,17400,17400,0
|
|
20230613,184900,4930312310,17400,17400,17400,17400,0
|
|
20230613,184800,4930312310,17400,17400,17400,17400,0
|
|
20230613,184700,4930312310,17400,17400,17400,17400,0
|
|
20230613,184600,4930312310,17400,17400,17400,17400,0
|
|
20230613,184500,4930312310,17400,17400,17400,17400,0
|
|
20230613,184400,4930312310,17400,17400,17400,17400,0
|
|
20230613,184300,4930312310,17400,17400,17400,17400,0
|
|
20230613,184200,4930312310,17400,17400,17400,17400,0
|
|
20230613,184100,4930312310,17400,17400,17400,17400,0
|
|
20230613,184000,4930312310,17400,17400,17400,17400,0
|
|
20230613,183900,4930312310,17400,17400,17400,17400,0
|
|
20230613,183800,4930312310,17400,17400,17400,17400,0
|
|
20230613,183700,4930312310,17400,17400,17400,17400,0
|
|
20230613,183600,4930312310,17400,17400,17400,17400,0
|
|
20230613,183500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,183400,4930312310,17400,17400,17400,17400,0
|
|
20230613,183300,4930312310,17400,17400,17400,17400,0
|
|
20230613,183200,4930312310,17400,17400,17400,17400,0
|
|
20230613,183100,4930312310,17400,17400,17400,17400,0
|
|
20230613,183000,4930312310,17400,17400,17400,17400,0
|
|
20230613,182900,4930312310,17400,17400,17400,17400,0
|
|
20230613,182800,4930312310,17400,17400,17400,17400,0
|
|
20230613,182700,4930312310,17400,17400,17400,17400,0
|
|
20230613,182600,4930312310,17400,17400,17400,17400,0
|
|
20230613,182500,4930312310,17400,17400,17400,17400,0
|
|
20230613,182400,4930312310,17400,17400,17400,17400,0
|
|
20230613,182300,4930312310,17400,17400,17400,17400,0
|
|
20230613,182200,4930312310,17400,17400,17400,17400,0
|
|
20230613,182100,4930312310,17400,17400,17400,17400,0
|
|
20230613,182000,4930312310,17400,17400,17400,17400,0
|
|
20230613,181900,4930312310,17400,17400,17400,17400,0
|
|
20230613,181800,4930312310,17400,17400,17400,17400,0
|
|
20230613,181700,4930312310,17400,17400,17400,17400,0
|
|
20230613,181600,4930312310,17400,17400,17400,17400,0
|
|
20230613,181500,4930312310,17400,17400,17400,17400,0
|
|
20230613,181400,4930312310,17400,17400,17400,17400,0
|
|
20230613,181300,4930312310,17400,17400,17400,17400,0
|
|
20230613,181200,4930312310,17400,17400,17400,17400,0
|
|
20230613,181100,4930312310,17400,17400,17400,17400,0
|
|
20230613,181000,4930312310,17400,17400,17400,17400,0
|
|
20230613,180900,4930312310,17400,17400,17400,17400,0
|
|
20230613,180800,4930312310,17400,17400,17400,17400,0
|
|
20230613,180700,4930312310,17400,17400,17400,17400,0
|
|
20230613,180600,4930312310,17400,17400,17400,17400,0
|
|
20230613,180500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,180400,4930312310,17400,17400,17400,17400,0
|
|
20230613,180300,4930312310,17400,17400,17400,17400,0
|
|
20230613,180200,4930312310,17400,17400,17400,17400,0
|
|
20230613,180100,4930312310,17400,17400,17400,17400,0
|
|
20230613,180000,4930312310,17400,17400,17400,17400,0
|
|
20230613,175900,4930312310,17400,17400,17400,17400,0
|
|
20230613,175800,4930312310,17400,17400,17400,17400,0
|
|
20230613,175700,4930312310,17400,17400,17400,17400,0
|
|
20230613,175600,4930312310,17400,17400,17400,17400,0
|
|
20230613,175500,4930312310,17400,17400,17400,17400,0
|
|
20230613,175400,4930312310,17400,17400,17400,17400,0
|
|
20230613,175300,4930312310,17400,17400,17400,17400,0
|
|
20230613,175200,4930312310,17400,17400,17400,17400,0
|
|
20230613,175100,4930312310,17400,17400,17400,17400,0
|
|
20230613,175000,4930312310,17400,17400,17400,17400,0
|
|
20230613,174900,4930312310,17400,17400,17400,17400,0
|
|
20230613,174800,4930312310,17400,17400,17400,17400,0
|
|
20230613,174700,4930312310,17400,17400,17400,17400,0
|
|
20230613,174600,4930312310,17400,17400,17400,17400,0
|
|
20230613,174500,4930312310,17400,17400,17400,17400,0
|
|
20230613,174400,4930312310,17400,17400,17400,17400,0
|
|
20230613,174300,4930312310,17400,17400,17400,17400,0
|
|
20230613,174200,4930312310,17400,17400,17400,17400,0
|
|
20230613,174100,4930312310,17400,17400,17400,17400,0
|
|
20230613,174000,4930312310,17400,17400,17400,17400,0
|
|
20230613,173900,4930312310,17400,17400,17400,17400,0
|
|
20230613,173800,4930312310,17400,17400,17400,17400,0
|
|
20230613,173700,4930312310,17400,17400,17400,17400,0
|
|
20230613,173600,4930312310,17400,17400,17400,17400,0
|
|
20230613,173500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,173400,4930312310,17400,17400,17400,17400,0
|
|
20230613,173300,4930312310,17400,17400,17400,17400,0
|
|
20230613,173200,4930312310,17400,17400,17400,17400,0
|
|
20230613,173100,4930312310,17400,17400,17400,17400,0
|
|
20230613,173000,4930312310,17400,17400,17400,17400,0
|
|
20230613,172900,4930312310,17400,17400,17400,17400,0
|
|
20230613,172800,4930312310,17400,17400,17400,17400,0
|
|
20230613,172700,4930312310,17400,17400,17400,17400,0
|
|
20230613,172600,4930312310,17400,17400,17400,17400,0
|
|
20230613,172500,4930312310,17400,17400,17400,17400,0
|
|
20230613,172400,4930312310,17400,17400,17400,17400,0
|
|
20230613,172300,4930312310,17400,17400,17400,17400,0
|
|
20230613,172200,4930312310,17400,17400,17400,17400,0
|
|
20230613,172100,4930312310,17400,17400,17400,17400,0
|
|
20230613,172000,4930312310,17400,17400,17400,17400,0
|
|
20230613,171900,4930312310,17400,17400,17400,17400,0
|
|
20230613,171800,4930312310,17400,17400,17400,17400,0
|
|
20230613,171700,4930312310,17400,17400,17400,17400,0
|
|
20230613,171600,4930312310,17400,17400,17400,17400,0
|
|
20230613,171500,4930312310,17400,17400,17400,17400,0
|
|
20230613,171400,4930312310,17400,17400,17400,17400,0
|
|
20230613,171300,4930312310,17400,17400,17400,17400,0
|
|
20230613,171200,4930312310,17400,17400,17400,17400,0
|
|
20230613,171100,4930312310,17400,17400,17400,17400,0
|
|
20230613,171000,4930312310,17400,17400,17400,17400,0
|
|
20230613,170900,4930312310,17400,17400,17400,17400,0
|
|
20230613,170800,4930312310,17400,17400,17400,17400,0
|
|
20230613,170700,4930312310,17400,17400,17400,17400,0
|
|
20230613,170600,4930312310,17400,17400,17400,17400,0
|
|
20230613,170500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,170400,4930312310,17400,17400,17400,17400,0
|
|
20230613,170300,4930312310,17400,17400,17400,17400,0
|
|
20230613,170200,4930312310,17400,17400,17400,17400,0
|
|
20230613,170100,4930312310,17400,17400,17400,17400,0
|
|
20230613,170000,4930312310,17400,17400,17400,17400,0
|
|
20230613,165900,4930312310,17400,17400,17400,17400,0
|
|
20230613,165800,4930312310,17400,17400,17400,17400,0
|
|
20230613,165700,4930312310,17400,17400,17400,17400,0
|
|
20230613,165600,4930312310,17400,17400,17400,17400,0
|
|
20230613,165500,4930312310,17400,17400,17400,17400,0
|
|
20230613,165400,4930312310,17400,17400,17400,17400,0
|
|
20230613,165300,4930312310,17400,17400,17400,17400,0
|
|
20230613,165200,4930312310,17400,17400,17400,17400,0
|
|
20230613,165100,4930312310,17400,17400,17400,17400,0
|
|
20230613,165000,4930312310,17400,17400,17400,17400,0
|
|
20230613,164900,4930312310,17400,17400,17400,17400,0
|
|
20230613,164800,4930312310,17400,17400,17400,17400,0
|
|
20230613,164700,4930312310,17400,17400,17400,17400,0
|
|
20230613,164600,4930312310,17400,17400,17400,17400,0
|
|
20230613,164500,4930312310,17400,17400,17400,17400,0
|
|
20230613,164400,4930312310,17400,17400,17400,17400,0
|
|
20230613,164300,4930312310,17400,17400,17400,17400,0
|
|
20230613,164200,4930312310,17400,17400,17400,17400,0
|
|
20230613,164100,4930312310,17400,17400,17400,17400,0
|
|
20230613,164000,4930312310,17400,17400,17400,17400,0
|
|
20230613,163900,4930312310,17400,17400,17400,17400,0
|
|
20230613,163800,4930312310,17400,17400,17400,17400,0
|
|
20230613,163700,4930312310,17400,17400,17400,17400,0
|
|
20230613,163600,4930312310,17400,17400,17400,17400,0
|
|
20230613,163500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,163400,4930312310,17400,17400,17400,17400,0
|
|
20230613,163300,4930312310,17400,17400,17400,17400,0
|
|
20230613,163200,4930312310,17400,17400,17400,17400,0
|
|
20230613,163100,4930312310,17400,17400,17400,17400,0
|
|
20230613,163000,4930312310,17400,17400,17400,17400,0
|
|
20230613,162900,4930312310,17400,17400,17400,17400,0
|
|
20230613,162800,4930312310,17400,17400,17400,17400,0
|
|
20230613,162700,4930312310,17400,17400,17400,17400,0
|
|
20230613,162600,4930312310,17400,17400,17400,17400,0
|
|
20230613,162500,4930312310,17400,17400,17400,17400,0
|
|
20230613,162400,4930312310,17400,17400,17400,17400,0
|
|
20230613,162300,4930312310,17400,17400,17400,17400,0
|
|
20230613,162200,4930312310,17400,17400,17400,17400,0
|
|
20230613,162100,4930312310,17400,17400,17400,17400,0
|
|
20230613,162000,4930312310,17400,17400,17400,17400,0
|
|
20230613,161900,4930312310,17400,17400,17400,17400,0
|
|
20230613,161800,4930312310,17400,17400,17400,17400,0
|
|
20230613,161700,4930312310,17400,17400,17400,17400,0
|
|
20230613,161600,4930312310,17400,17400,17400,17400,0
|
|
20230613,161500,4930312310,17400,17400,17400,17400,0
|
|
20230613,161400,4930312310,17400,17400,17400,17400,0
|
|
20230613,161300,4930312310,17400,17400,17400,17400,0
|
|
20230613,161200,4930312310,17400,17400,17400,17400,0
|
|
20230613,161100,4930312310,17400,17400,17400,17400,0
|
|
20230613,161000,4930312310,17400,17400,17400,17400,0
|
|
20230613,160900,4930312310,17400,17400,17400,17400,0
|
|
20230613,160800,4930312310,17400,17400,17400,17400,0
|
|
20230613,160700,4930312310,17400,17400,17400,17400,0
|
|
20230613,160600,4930312310,17400,17400,17400,17400,0
|
|
20230613,160500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,160400,4930312310,17400,17400,17400,17400,0
|
|
20230613,160300,4930312310,17400,17400,17400,17400,0
|
|
20230613,160200,4930312310,17400,17400,17400,17400,0
|
|
20230613,160100,4930312310,17400,17400,17400,17400,0
|
|
20230613,160000,4930312310,17400,17400,17400,17400,0
|
|
20230613,155900,4930312310,17400,17400,17400,17400,0
|
|
20230613,155800,4930312310,17400,17400,17400,17400,0
|
|
20230613,155700,4930312310,17400,17400,17400,17400,0
|
|
20230613,155600,4930312310,17400,17400,17400,17400,0
|
|
20230613,155500,4930312310,17400,17400,17400,17400,0
|
|
20230613,155400,4930312310,17400,17400,17400,17400,0
|
|
20230613,155300,4930312310,17400,17400,17400,17400,0
|
|
20230613,155200,4930312310,17400,17400,17400,17400,0
|
|
20230613,155100,4930312310,17400,17400,17400,17400,0
|
|
20230613,155000,4930312310,17400,17400,17400,17400,0
|
|
20230613,154900,4930312310,17400,17400,17400,17400,0
|
|
20230613,154800,4930312310,17400,17400,17400,17400,0
|
|
20230613,154700,4930312310,17400,17400,17400,17400,0
|
|
20230613,154600,4930312310,17400,17400,17400,17400,0
|
|
20230613,154500,4930312310,17400,17400,17400,17400,0
|
|
20230613,154400,4930312310,17400,17400,17400,17400,0
|
|
20230613,154300,4930312310,17400,17400,17400,17400,0
|
|
20230613,154200,4930312310,17400,17400,17400,17400,0
|
|
20230613,154100,4930312310,17400,17400,17400,17400,0
|
|
20230613,154000,4930312310,17400,17400,17400,17400,0
|
|
20230613,153900,4930312310,17400,17400,17400,17400,0
|
|
20230613,153800,4930312310,17400,17400,17400,17400,0
|
|
20230613,153700,4930312310,17400,17400,17400,17400,0
|
|
20230613,153600,4930312310,17400,17400,17400,17400,0
|
|
20230613,153500,4930312310,17400,17400,17400,17400,7718
|
|
20230613,153400,4930312310,17400,17400,17400,17400,0
|
|
20230613,153300,4930312310,17400,17400,17400,17400,0
|
|
20230613,153200,4930312310,17400,17400,17400,17400,0
|
|
20230613,153100,4930312310,17400,17400,17400,17400,0
|
|
20230613,153000,4930312310,17400,17400,17400,17400,7718
|
|
20230613,152900,4796019110,17370,17370,17370,17370,0
|
|
20230613,152800,4796019110,17370,17370,17370,17370,0
|
|
20230613,152700,4796019110,17370,17370,17370,17370,0
|
|
20230613,152600,4796019110,17370,17370,17370,17370,0
|
|
20230613,152500,4796019110,17370,17370,17370,17370,0
|
|
20230613,152400,4796019110,17370,17370,17370,17370,0
|
|
20230613,152300,4796019110,17370,17370,17370,17370,0
|
|
20230613,152200,4796019110,17370,17370,17370,17370,0
|
|
20230613,152100,4796019110,17370,17370,17370,17370,0
|
|
20230613,152000,4796019110,17370,17370,17370,17370,0
|
|
20230613,151900,4796019110,17370,17350,17380,17350,465
|
|
20230613,151800,4787939080,17350,17350,17360,17350,236
|
|
20230613,151700,4783844460,17360,17360,17360,17360,377
|
|
20230613,151600,4777299740,17360,17350,17360,17350,206
|
|
20230613,151500,4773723680,17370,17350,17390,17350,296
|
|
20230613,151400,4768580970,17340,17330,17340,17330,25
|
|
20230613,151300,4768147510,17310,17310,17310,17310,33
|
|
20230613,151200,4767576280,17310,17330,17330,17310,111
|
|
20230613,151100,4765654830,17280,17270,17350,17270,71
|
|
20230613,151000,4764428080,17270,17270,17270,17260,719
|
|
20230613,150900,4752011160,17400,17260,17400,17250,3600
|
|
20230613,150800,4689611140,17250,17240,17250,17240,980
|
|
20230613,150700,4672713860,17240,17250,17250,17240,745
|
|
20230613,150600,4659863680,17250,17260,17270,17240,452
|
|
20230613,150500,4652062260,17260,17240,17260,17220,1277
|
|
20230613,150400,4630051320,17240,17240,17240,17220,4215
|
|
20230613,150300,4557437410,17240,17250,17250,17240,181
|
|
20230613,150200,4554315320,17250,17250,17250,17250,236
|
|
20230613,150100,4550244320,17230,17210,17230,17210,2337
|
|
20230613,150000,4509982120,17210,17210,17220,17210,702
|
|
20230613,145900,4497896590,17220,17220,17220,17210,873
|
|
20230613,145800,4482871230,17220,17210,17220,17200,2890
|
|
20230613,145700,4433134590,17200,17210,17210,17200,445
|
|
20230613,145600,4425476240,17210,17210,17220,17210,650
|
|
20230613,145500,4414288600,17210,17210,17220,17210,478
|
|
20230613,145400,4406059530,17210,17210,17210,17210,239
|
|
20230613,145300,4401946340,17210,17220,17220,17210,538
|
|
20230613,145200,4392683500,17210,17210,17210,17210,220
|
|
20230613,145100,4388897300,17210,17210,17210,17200,1009
|
|
20230613,145000,4371533630,17210,17220,17220,17210,1466
|
|
20230613,144900,4346299420,17220,17210,17220,17210,273
|
|
20230613,144800,4341598550,17220,17250,17250,17220,1174
|
|
20230613,144700,4321375830,17250,17250,17250,17250,2190
|
|
20230613,144600,4283598330,17250,17230,17250,17220,3310
|
|
20230613,144500,4226528670,17230,17230,17230,17220,1307
|
|
20230613,144400,4204017010,17230,17240,17240,17230,603
|
|
20230613,144300,4193622050,17240,17240,17260,17240,233
|
|
20230613,144200,4189601900,17240,17250,17260,17240,8658
|
|
20230613,144100,4040251760,17250,17250,17250,17250,618
|
|
20230613,144000,4029591260,17250,17250,17260,17250,344
|
|
20230613,143900,4023655670,17260,17260,17270,17250,1989
|
|
20230613,143800,3989325610,17260,17270,17270,17260,569
|
|
20230613,143700,3979503670,17260,17270,17270,17260,68
|
|
20230613,143600,3978329860,17260,17270,17270,17260,328
|
|
20230613,143500,3972665840,17270,17270,17270,17270,577
|
|
20230613,143400,3962701050,17270,17270,17280,17270,290
|
|
20230613,143300,3957691460,17270,17270,17280,17270,316
|
|
20230613,143200,3952234110,17270,17270,17270,17270,577
|
|
20230613,143100,3942269320,17270,17280,17280,17270,505
|
|
20230613,143000,3933544380,17280,17280,17300,17280,1112
|
|
20230613,142900,3914328710,17280,17290,17300,17280,747
|
|
20230613,142800,3901413730,17280,17290,17290,17280,230
|
|
20230613,142700,3897437210,17290,17290,17300,17290,336
|
|
20230613,142600,3891627340,17290,17300,17300,17280,224
|
|
20230613,142500,3887754250,17310,17290,17310,17280,222
|
|
20230613,142400,3883914700,17290,17280,17290,17280,2793
|
|
20230613,142300,3835624130,17280,17280,17280,17280,678
|
|
20230613,142200,3823908290,17290,17290,17300,17290,485
|
|
20230613,142100,3815522210,17290,17290,17300,17290,76
|
|
20230613,142000,3814208070,17290,17300,17300,17290,86
|
|
20230613,141900,3812720330,17300,17310,17310,17300,60
|
|
20230613,141800,3811682110,17300,17300,17310,17300,259
|
|
20230613,141700,3807201350,17300,17290,17300,17290,808
|
|
20230613,141600,3793229460,17290,17290,17290,17290,403
|
|
20230613,141500,3786261590,17290,17300,17310,17270,420
|
|
20230613,141400,3778997170,17290,17260,17300,17260,970
|
|
20230613,141300,3762241330,17260,17270,17270,17260,568
|
|
20230613,141200,3752433850,17260,17260,17260,17250,1153
|
|
20230613,141100,3732534920,17270,17270,17270,17260,216
|
|
20230613,141000,3728804960,17270,17270,17270,17260,438
|
|
20230613,140900,3721243120,17270,17280,17280,17270,141
|
|
20230613,140800,3718807340,17270,17290,17300,17270,898
|
|
20230613,140700,3703296320,17290,17290,17300,17290,30
|
|
20230613,140600,3702777600,17280,17280,17300,17270,1405
|
|
20230613,140500,3678505580,17300,17290,17330,17280,5102
|
|
20230613,140400,3590297890,17290,17290,17330,17290,1320
|
|
20230613,140300,3567466410,17290,17280,17300,17280,251
|
|
20230613,140200,3563127770,17280,17280,17290,17280,379
|
|
20230613,140100,3556577120,17280,17290,17290,17280,322
|
|
20230613,140000,3551011870,17290,17300,17300,17290,483
|
|
20230613,135900,3542657530,17300,17300,17300,17300,374
|
|
20230613,135800,3536187330,17300,17300,17310,17300,229
|
|
20230613,135700,3532225620,17300,17300,17310,17300,325
|
|
20230613,135600,3526602120,17300,17340,17340,17300,5484
|
|
20230613,135500,3431627520,17340,17340,17350,17340,511
|
|
20230613,135400,3422764070,17340,17340,17350,17340,346
|
|
20230613,135300,3416763830,17340,17340,17340,17340,171
|
|
20230613,135200,3413798690,17340,17340,17350,17340,199
|
|
20230613,135100,3410348000,17350,17340,17350,17340,424
|
|
20230613,135000,3402992360,17340,17350,17350,17340,190
|
|
20230613,134900,3399697060,17350,17350,17350,17350,254
|
|
20230613,134800,3395290160,17350,17350,17350,17350,90
|
|
20230613,134700,3393728660,17350,17340,17350,17340,1283
|
|
20230613,134600,3371474320,17340,17340,17340,17340,104
|
|
20230613,134500,3369670960,17340,17360,17360,17340,957
|
|
20230613,134400,3353065820,17360,17360,17360,17360,25
|
|
20230613,134300,3352631820,17360,17360,17360,17360,91
|
|
20230613,134200,3351052060,17360,17360,17370,17360,356
|
|
20230613,134100,3344869300,17360,17370,17370,17350,1184
|
|
20230613,134000,3324324100,17360,17360,17370,17360,207
|
|
20230613,133900,3320729860,17360,17360,17360,17360,61
|
|
20230613,133800,3319670900,17360,17360,17370,17360,283
|
|
20230613,133700,3314757020,17360,17370,17370,17360,275
|
|
20230613,133600,3309980920,17360,17350,17360,17350,619
|
|
20230613,133500,3299240940,17350,17370,17370,17350,1259
|
|
20230613,133400,3277384650,17360,17360,17360,17360,164
|
|
20230613,133300,3274537610,17360,17370,17380,17360,1906
|
|
20230613,133200,3241428700,17380,17370,17380,17370,76
|
|
20230613,133100,3240108330,17370,17370,17380,17370,188
|
|
20230613,133000,3236842170,17370,17370,17390,17370,210
|
|
20230613,132900,3233193430,17370,17380,17380,17370,353
|
|
20230613,132800,3227058940,17380,17380,17390,17380,589
|
|
20230613,132700,3216821920,17370,17370,17390,17370,216
|
|
20230613,132600,3213069830,17370,17360,17370,17360,673
|
|
20230613,132500,3201381160,17360,17380,17390,17360,885
|
|
20230613,132400,3186004760,17380,17400,17400,17380,5234
|
|
20230613,132300,3094958360,17400,17400,17410,17400,317
|
|
20230613,132200,3089442510,17400,17400,17410,17400,310
|
|
20230613,132100,3084048500,17400,17410,17410,17400,168
|
|
20230613,132000,3081123700,17420,17410,17420,17410,60
|
|
20230613,131900,3080079090,17420,17410,17420,17410,307
|
|
20230613,131800,3074734120,17410,17420,17430,17410,230
|
|
20230613,131700,3070727290,17420,17410,17430,17410,75
|
|
20230613,131600,3069420800,17410,17410,17420,17410,115
|
|
20230613,131500,3067418600,17410,17410,17420,17410,488
|
|
20230613,131400,3058921520,17410,17410,17420,17410,1128
|
|
20230613,131300,3039272930,17410,17420,17420,17410,337
|
|
20230613,131200,3033404350,17410,17410,17420,17410,206
|
|
20230613,131100,3029817340,17410,17420,17420,17410,79
|
|
20230613,131000,3028441610,17410,17410,17420,17410,200
|
|
20230613,130900,3024959600,17410,17410,17410,17410,327
|
|
20230613,130800,3019266530,17410,17410,17410,17410,865
|
|
20230613,130700,3004206880,17420,17410,17420,17410,192
|
|
20230613,130600,3000863020,17420,17420,17420,17410,312
|
|
20230613,130500,2995429440,17410,17410,17420,17410,111
|
|
20230613,130400,2993496670,17410,17410,17410,17410,35
|
|
20230613,130300,2992887320,17410,17420,17420,17410,107
|
|
20230613,130200,2991024180,17410,17420,17420,17410,223
|
|
20230613,130100,2987140380,17420,17420,17430,17420,90
|
|
20230613,130000,2985572160,17420,17430,17430,17420,454
|
|
20230613,125900,2977660270,17420,17420,17420,17420,22
|
|
20230613,125800,2977277030,17430,17420,17430,17410,163
|
|
20230613,125700,2974437630,17410,17420,17420,17410,261
|
|
20230613,125600,2969893240,17420,17420,17430,17410,32
|
|
20230613,125500,2969335780,17410,17420,17420,17410,86
|
|
20230613,125400,2967837690,17420,17420,17420,17420,601
|
|
20230613,125300,2957368270,17430,17430,17430,17420,293
|
|
20230613,125200,2952262160,17430,17430,17430,17430,130
|
|
20230613,125100,2949996260,17430,17440,17450,17430,74
|
|
20230613,125000,2948706030,17440,17440,17460,17440,370
|
|
20230613,124900,2942249880,17440,17450,17450,17440,25
|
|
20230613,124800,2941813850,17450,17450,17460,17450,221
|
|
20230613,124700,2937957360,17460,17470,17470,17460,97
|
|
20230613,124600,2936262990,17470,17470,17470,17470,253
|
|
20230613,124500,2931843080,17470,17460,17470,17450,98
|
|
20230613,124400,2930132450,17480,17480,17480,17450,228
|
|
20230613,124300,2926150640,17450,17480,17480,17450,60
|
|
20230613,124200,2925103250,17480,17460,17490,17450,167
|
|
20230613,124100,2922187790,17450,17480,17510,17450,172
|
|
20230613,124000,2919184620,17510,17460,17510,17460,191
|
|
20230613,123900,2915845190,17450,17460,17460,17440,262
|
|
20230613,123800,2911272950,17470,17440,17470,17440,124
|
|
20230613,123700,2909108000,17440,17460,17460,17440,60
|
|
20230613,123600,2908060640,17440,17440,17440,17440,141
|
|
20230613,123500,2905601600,17440,17440,17440,17440,21
|
|
20230613,123400,2905235360,17490,17430,17500,17420,7706
|
|
20230613,123300,2770498340,17430,17420,17430,17420,340
|
|
20230613,123200,2764573930,17420,17420,17420,17420,104
|
|
20230613,123100,2762762250,17430,17420,17430,17420,52
|
|
20230613,123000,2761856180,17420,17420,17440,17420,226
|
|
20230613,122900,2757917920,17440,17430,17440,17420,135
|
|
20230613,122800,2755565440,17430,17430,17430,17430,43
|
|
20230613,122700,2754815950,17460,17440,17460,17420,526
|
|
20230613,122600,2745650120,17440,17440,17440,17440,137
|
|
20230613,122500,2743260840,17460,17440,17460,17440,254
|
|
20230613,122400,2738828300,17460,17460,17470,17430,351
|
|
20230613,122300,2732700660,17430,17430,17460,17430,1078
|
|
20230613,122200,2713911060,17440,17440,17440,17440,1237
|
|
20230613,122100,2692337780,17440,17460,17460,17440,948
|
|
20230613,122000,2675789830,17460,17460,17470,17460,115
|
|
20230613,121900,2673781920,17460,17460,17460,17460,24
|
|
20230613,121800,2673362880,17460,17460,17470,17460,45
|
|
20230613,121700,2672577150,17470,17470,17470,17460,494
|
|
20230613,121600,2663948670,17470,17470,17470,17470,222
|
|
20230613,121500,2660070330,17470,17500,17500,17470,3237
|
|
20230613,121400,2603484960,17500,17510,17520,17500,1671
|
|
20230613,121300,2574237770,17510,17510,17510,17510,74
|
|
20230613,121200,2572942030,17500,17510,17520,17500,667
|
|
20230613,121100,2561267930,17500,17510,17510,17500,86
|
|
20230613,121000,2559762810,17510,17530,17530,17510,148
|
|
20230613,120900,2557169780,17500,17510,17510,17500,67
|
|
20230613,120800,2555997030,17510,17530,17530,17500,360
|
|
20230613,120700,2549691720,17530,17550,17550,17530,101
|
|
20230613,120600,2547919490,17550,17550,17550,17550,238
|
|
20230613,120500,2543742590,17550,17550,17560,17550,251
|
|
20230613,120400,2539337520,17570,17550,17570,17550,121
|
|
20230613,120300,2537212700,17550,17530,17560,17530,227
|
|
20230613,120200,2533229620,17550,17530,17560,17530,296
|
|
20230613,120100,2528036050,17520,17550,17550,17520,78
|
|
20230613,120000,2526668920,17520,17530,17560,17510,234
|
|
20230613,115900,2522565390,17510,17520,17520,17510,80
|
|
20230613,115800,2521164070,17530,17530,17550,17530,355
|
|
20230613,115700,2514935120,17540,17560,17560,17540,1873
|
|
20230613,115600,2482049110,17570,17560,17580,17560,154
|
|
20230613,115500,2479343050,17560,17550,17570,17550,549
|
|
20230613,115400,2469702370,17550,17550,17550,17550,377
|
|
20230613,115300,2463086020,17560,17560,17560,17560,169
|
|
20230613,115200,2460118380,17560,17550,17560,17550,3
|
|
20230613,115100,2460065710,17550,17560,17590,17540,479
|
|
20230613,115000,2451644200,17560,17530,17560,17530,344
|
|
20230613,114900,2445611550,17540,17530,17560,17530,194
|
|
20230613,114800,2442206790,17530,17520,17530,17520,89
|
|
20230613,114700,2440647320,17520,17520,17520,17520,59
|
|
20230613,114600,2439613640,17520,17520,17600,17520,1761
|
|
20230613,114500,2408644680,17510,17510,17510,17500,1261
|
|
20230613,114400,2386575470,17510,17520,17520,17510,53
|
|
20230613,114300,2385647390,17490,17490,17490,17490,73
|
|
20230613,114200,2384370620,17490,17490,17490,17480,182
|
|
20230613,114100,2381187610,17490,17490,17600,17490,1878
|
|
20230613,114000,2348229800,17490,17490,17510,17490,97
|
|
20230613,113900,2346533110,17490,17480,17490,17480,31
|
|
20230613,113800,2345991220,17480,17480,17500,17480,171
|
|
20230613,113700,2343000110,17490,17490,17490,17490,898
|
|
20230613,113600,2327294090,17490,17490,17490,17490,249
|
|
20230613,113500,2322939080,17490,17490,17490,17490,66
|
|
20230613,113400,2321784740,17490,17500,17500,17490,537
|
|
20230613,113300,2312387930,17570,17490,17570,17490,224
|
|
20230613,113200,2308460030,17520,17490,17520,17490,1774
|
|
20230613,113100,2277399980,17480,17460,17490,17460,470
|
|
20230613,113000,2269184190,17460,17460,17480,17460,1078
|
|
20230613,112900,2250343540,17450,17470,17470,17450,11
|
|
20230613,112800,2250151390,17460,17440,17470,17440,1528
|
|
20230613,112700,2223499110,17430,17440,17450,17430,690
|
|
20230613,112600,2211466070,17440,17440,17440,17440,157
|
|
20230613,112500,2208727990,17440,17450,17470,17440,109
|
|
20230613,112400,2206826630,17470,17420,17470,17420,45
|
|
20230613,112300,2206042550,17420,17430,17490,17410,687
|
|
20230613,112200,2194055240,17440,17420,17440,17420,69
|
|
20230613,112100,2192853020,17440,17410,17440,17410,206
|
|
20230613,112000,2189264720,17410,17420,17420,17410,59
|
|
20230613,111900,2188237070,17410,17410,17420,17410,272
|
|
20230613,111800,2183501510,17410,17420,17420,17410,823
|
|
20230613,111700,2169172160,17430,17440,17440,17420,391
|
|
20230613,111600,2162354020,17450,17450,17450,17440,243
|
|
20230613,111500,2158114450,17450,17450,17450,17450,144
|
|
20230613,111400,2155601650,17450,17450,17450,17420,203
|
|
20230613,111300,2152060870,17440,17420,17440,17420,47
|
|
20230613,111200,2151242070,17410,17490,17490,17410,1221
|
|
20230613,111100,2129935850,17490,17420,17490,17420,398
|
|
20230613,111000,2122980180,17410,17420,17420,17410,3614
|
|
20230613,110900,2060055670,17420,17440,17440,17420,520
|
|
20230613,110800,2050989890,17440,17450,17450,17440,251
|
|
20230613,110700,2046610140,17440,17460,17460,17440,776
|
|
20230613,110600,2033073500,17450,17470,17500,17450,297
|
|
20230613,110500,2027886860,17470,17470,17470,17460,244
|
|
20230613,110400,2023625020,17470,17450,17470,17450,85
|
|
20230613,110300,2022141170,17450,17470,17480,17450,1042
|
|
20230613,110200,2003938750,17480,17470,17480,17470,204
|
|
20230613,110100,2000373410,17480,17500,17500,17470,176
|
|
20230613,110000,1997295500,17500,17450,17500,17450,258
|
|
20230613,105900,1992784620,17450,17400,17450,17400,990
|
|
20230613,105800,1975530230,17400,17430,17430,17400,4227
|
|
20230613,105700,1901954390,17430,17430,17430,17430,149
|
|
20230613,105600,1899357320,17440,17440,17440,17430,208
|
|
20230613,105500,1895729970,17440,17480,17480,17440,338
|
|
20230613,105400,1889830680,17470,17490,17490,17470,1314
|
|
20230613,105300,1866857180,17490,17510,17510,17490,1009
|
|
20230613,105200,1849193660,17510,17510,17520,17510,631
|
|
20230613,105100,1838144330,17520,17520,17520,17510,846
|
|
20230613,105000,1823322750,17510,17570,17570,17510,1525
|
|
20230613,104900,1796595750,17570,17580,17580,17560,11
|
|
20230613,104800,1796402550,17580,17550,17580,17540,129
|
|
20230613,104700,1794138770,17560,17540,17560,17540,128
|
|
20230613,104600,1791891470,17530,17530,17530,17520,125
|
|
20230613,104500,1789700340,17520,17520,17520,17520,232
|
|
20230613,104400,1785635700,17520,17520,17520,17520,12
|
|
20230613,104300,1785425460,17520,17580,17580,17520,244
|
|
20230613,104200,1781147190,17580,17570,17580,17570,113
|
|
20230613,104100,1779161690,17570,17600,17600,17570,1854
|
|
20230613,104000,1746533450,17610,17600,17610,17600,47
|
|
20230613,103900,1745706150,17600,17610,17610,17600,214
|
|
20230613,103800,1741939040,17610,17620,17630,17610,755
|
|
20230613,103700,1728640430,17630,17630,17630,17630,123
|
|
20230613,103600,1726471940,17620,17620,17630,17620,157
|
|
20230613,103500,1723705570,17620,17620,17620,17620,131
|
|
20230613,103400,1721397350,17620,17620,17630,17620,108
|
|
20230613,103300,1719494090,17630,17610,17630,17610,266
|
|
20230613,103200,1714809780,17610,17610,17630,17610,1001
|
|
20230613,103100,1697168310,17610,17580,17610,17570,1517
|
|
20230613,103000,1670472520,17560,17520,17570,17520,281
|
|
20230613,102900,1665539370,17510,17510,17550,17510,390
|
|
20230613,102800,1658705620,17500,17560,17560,17500,1076
|
|
20230613,102700,1639822410,17570,17580,17580,17570,226
|
|
20230613,102600,1635850410,17580,17590,17590,17580,154
|
|
20230613,102500,1633143080,17580,17600,17600,17580,333
|
|
20230613,102400,1627284600,17610,17640,17640,17610,1862
|
|
20230613,102300,1594472190,17640,17650,17650,17640,156
|
|
20230613,102200,1591720120,17650,17650,17660,17650,242
|
|
20230613,102100,1587447660,17650,17660,17660,17650,254
|
|
20230613,102000,1582963630,17660,17660,17660,17650,410
|
|
20230613,101900,1575723260,17650,17650,17660,17650,1654
|
|
20230613,101800,1546517290,17650,17640,17650,17640,374
|
|
20230613,101700,1539917010,17640,17630,17640,17570,2280
|
|
20230613,101600,1499741000,17630,17600,17630,17590,4729
|
|
20230613,101500,1416400670,17600,17590,17600,17590,1606
|
|
20230613,101400,1388145830,17590,17650,17660,17590,928
|
|
20230613,101300,1371771660,17660,17590,17660,17590,5602
|
|
20230613,101200,1273083280,17590,17570,17590,17570,178
|
|
20230613,101100,1269955760,17570,17600,17610,17570,3473
|
|
20230613,101000,1208810500,17570,17600,17610,17570,2775
|
|
20230613,100900,1159970790,17600,17570,17610,17570,1073
|
|
20230613,100800,1141081700,17570,17570,17570,17570,364
|
|
20230613,100700,1134686220,17570,17600,17600,17570,122
|
|
20230613,100600,1132541290,17600,17580,17620,17580,481
|
|
20230613,100500,1124072260,17580,17550,17610,17550,2133
|
|
20230613,100400,1086584200,17550,17540,17550,17540,3260
|
|
20230613,100300,1029380210,17540,17500,17540,17500,505
|
|
20230613,100200,1020541970,17540,17530,17540,17500,211
|
|
20230613,100100,1016841950,17530,17500,17530,17500,106
|
|
20230613,100000,1014984230,17500,17480,17500,17480,99
|
|
20230613,095900,1013253690,17520,17480,17520,17480,123
|
|
20230613,095800,1011103330,17480,17520,17520,17480,271
|
|
20230613,095700,1006358270,17490,17490,17520,17490,161
|
|
20230613,095600,1003542350,17490,17490,17490,17490,137
|
|
20230613,095500,1001146220,17480,17480,17490,17480,3165
|
|
20230613,095400,945810620,17480,17500,17500,17480,1200
|
|
20230613,095300,924819520,17500,17530,17530,17500,436
|
|
20230613,095200,917189130,17500,17500,17500,17500,80
|
|
20230613,095100,915789130,17490,17490,17520,17490,137
|
|
20230613,095000,913389890,17480,17530,17530,17480,566
|
|
20230613,094900,903485570,17510,17480,17510,17480,1890
|
|
20230613,094800,870427070,17430,17430,17480,17430,629
|
|
20230613,094700,859434950,17430,17430,17430,17430,0
|
|
20230613,094600,859434950,17430,17460,17460,17430,410
|
|
20230613,094500,852277000,17490,17440,17490,17430,2447
|
|
20230613,094400,809551170,17450,17440,17450,17430,849
|
|
20230613,094300,794750170,17450,17450,17450,17450,501
|
|
20230613,094200,786007720,17450,17480,17480,17450,274
|
|
20230613,094100,781222670,17490,17480,17490,17480,82
|
|
20230613,094000,779788620,17480,17480,17480,17470,245
|
|
20230613,093900,775506080,17490,17430,17490,17430,186
|
|
20230613,093800,772257990,17490,17470,17490,17460,604
|
|
20230613,093700,761694100,17490,17470,17490,17470,94
|
|
20230613,093600,760050380,17400,17380,17400,17350,9470
|
|
20230613,093500,595434580,17350,17490,17490,17350,4829
|
|
20230613,093400,511446190,17500,17440,17500,17440,2
|
|
20230613,093300,511411250,17500,17550,17550,17500,1582
|
|
20230613,093200,483667530,17550,17540,17550,17540,2380
|
|
20230613,093100,441903460,17540,17500,17540,17490,1921
|
|
20230613,093000,408233790,17500,17500,17500,17500,158
|
|
20230613,092900,405468790,17500,17450,17500,17450,416
|
|
20230613,092800,398195150,17450,17470,17480,17430,402
|
|
20230613,092700,391176320,17480,17470,17480,17470,147
|
|
20230613,092600,388608060,17480,17490,17490,17480,600
|
|
20230613,092500,378115880,17500,17500,17500,17500,311
|
|
20230613,092400,372673380,17500,17550,17550,17500,1327
|
|
20230613,092300,349447830,17550,17500,17560,17500,656
|
|
20230613,092200,337949240,17500,17550,17550,17500,628
|
|
20230613,092100,326951970,17550,17510,17560,17490,1017
|
|
20230613,092000,309126220,17500,17510,17510,17480,1458
|
|
20230613,091900,283619920,17510,17510,17510,17500,389
|
|
20230613,091800,276808700,17510,17500,17510,17500,330
|
|
20230613,091700,271031440,17490,17440,17500,17440,547
|
|
20230613,091600,261469290,17430,17370,17440,17370,1987
|
|
20230613,091500,226912470,17350,17360,17370,17350,1314
|
|
20230613,091400,204104760,17360,17360,17400,17360,295
|
|
20230613,091300,198979120,17410,17420,17420,17350,551
|
|
20230613,091200,189407150,17410,17480,17480,17410,160
|
|
20230613,091100,186618090,17490,17460,17490,17460,122
|
|
20230613,091000,184485070,17460,17430,17460,17430,1033
|
|
20230613,090900,166452280,17430,17330,17430,17330,200
|
|
20230613,090800,162971750,17330,17330,17340,17330,368
|
|
20230613,090700,156593650,17430,17340,17430,17330,1318
|
|
20230613,090600,133741570,17340,17350,17350,17330,594
|
|
20230613,090500,123441890,17430,17430,17430,17430,27
|
|
20230613,090400,122971280,17350,17330,17350,17320,1466
|
|
20230613,090300,97545140,17330,17370,17400,17320,2732
|
|
20230613,090200,50105290,17370,17430,17430,17370,737
|
|
20230613,090100,37269440,17430,17480,17480,17430,438
|
|
20230613,090000,29628600,17480,17480,17480,17480,1675
|