672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,200800,2901762000,16650,16650,16650,16650,0
|
|
20230613,200700,2901762000,16650,16650,16650,16650,0
|
|
20230613,200600,2901762000,16650,16650,16650,16650,0
|
|
20230613,200500,2901762000,16650,16650,16650,16650,0
|
|
20230613,200400,2901762000,16650,16650,16650,16650,0
|
|
20230613,200300,2901762000,16650,16650,16650,16650,0
|
|
20230613,200200,2901762000,16650,16650,16650,16650,0
|
|
20230613,200100,2901762000,16650,16650,16650,16650,0
|
|
20230613,200000,2901762000,16650,16650,16650,16650,0
|
|
20230613,195900,2901762000,16650,16650,16650,16650,0
|
|
20230613,195800,2901762000,16650,16650,16650,16650,0
|
|
20230613,195700,2901762000,16650,16650,16650,16650,0
|
|
20230613,195600,2901762000,16650,16650,16650,16650,0
|
|
20230613,195500,2901762000,16650,16650,16650,16650,0
|
|
20230613,195400,2901762000,16650,16650,16650,16650,0
|
|
20230613,195300,2901762000,16650,16650,16650,16650,0
|
|
20230613,195200,2901762000,16650,16650,16650,16650,0
|
|
20230613,195100,2901762000,16650,16650,16650,16650,0
|
|
20230613,195000,2901762000,16650,16650,16650,16650,0
|
|
20230613,194900,2901762000,16650,16650,16650,16650,0
|
|
20230613,194800,2901762000,16650,16650,16650,16650,0
|
|
20230613,194700,2901762000,16650,16650,16650,16650,0
|
|
20230613,194600,2901762000,16650,16650,16650,16650,0
|
|
20230613,194500,2901762000,16650,16650,16650,16650,0
|
|
20230613,194400,2901762000,16650,16650,16650,16650,0
|
|
20230613,194300,2901762000,16650,16650,16650,16650,0
|
|
20230613,194200,2901762000,16650,16650,16650,16650,0
|
|
20230613,194100,2901762000,16650,16650,16650,16650,0
|
|
20230613,194000,2901762000,16650,16650,16650,16650,0
|
|
20230613,193900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,193800,2901762000,16650,16650,16650,16650,0
|
|
20230613,193700,2901762000,16650,16650,16650,16650,0
|
|
20230613,193600,2901762000,16650,16650,16650,16650,0
|
|
20230613,193500,2901762000,16650,16650,16650,16650,0
|
|
20230613,193400,2901762000,16650,16650,16650,16650,0
|
|
20230613,193300,2901762000,16650,16650,16650,16650,0
|
|
20230613,193200,2901762000,16650,16650,16650,16650,0
|
|
20230613,193100,2901762000,16650,16650,16650,16650,0
|
|
20230613,193000,2901762000,16650,16650,16650,16650,0
|
|
20230613,192900,2901762000,16650,16650,16650,16650,0
|
|
20230613,192800,2901762000,16650,16650,16650,16650,0
|
|
20230613,192700,2901762000,16650,16650,16650,16650,0
|
|
20230613,192600,2901762000,16650,16650,16650,16650,0
|
|
20230613,192500,2901762000,16650,16650,16650,16650,0
|
|
20230613,192400,2901762000,16650,16650,16650,16650,0
|
|
20230613,192300,2901762000,16650,16650,16650,16650,0
|
|
20230613,192200,2901762000,16650,16650,16650,16650,0
|
|
20230613,192100,2901762000,16650,16650,16650,16650,0
|
|
20230613,192000,2901762000,16650,16650,16650,16650,0
|
|
20230613,191900,2901762000,16650,16650,16650,16650,0
|
|
20230613,191800,2901762000,16650,16650,16650,16650,0
|
|
20230613,191700,2901762000,16650,16650,16650,16650,0
|
|
20230613,191600,2901762000,16650,16650,16650,16650,0
|
|
20230613,191500,2901762000,16650,16650,16650,16650,0
|
|
20230613,191400,2901762000,16650,16650,16650,16650,0
|
|
20230613,191300,2901762000,16650,16650,16650,16650,0
|
|
20230613,191200,2901762000,16650,16650,16650,16650,0
|
|
20230613,191100,2901762000,16650,16650,16650,16650,0
|
|
20230613,191000,2901762000,16650,16650,16650,16650,0
|
|
20230613,190900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,190800,2901762000,16650,16650,16650,16650,0
|
|
20230613,190700,2901762000,16650,16650,16650,16650,0
|
|
20230613,190600,2901762000,16650,16650,16650,16650,0
|
|
20230613,190500,2901762000,16650,16650,16650,16650,0
|
|
20230613,190400,2901762000,16650,16650,16650,16650,0
|
|
20230613,190300,2901762000,16650,16650,16650,16650,0
|
|
20230613,190200,2901762000,16650,16650,16650,16650,0
|
|
20230613,190100,2901762000,16650,16650,16650,16650,0
|
|
20230613,190000,2901762000,16650,16650,16650,16650,0
|
|
20230613,185900,2901762000,16650,16650,16650,16650,0
|
|
20230613,185800,2901762000,16650,16650,16650,16650,0
|
|
20230613,185700,2901762000,16650,16650,16650,16650,0
|
|
20230613,185600,2901762000,16650,16650,16650,16650,0
|
|
20230613,185500,2901762000,16650,16650,16650,16650,0
|
|
20230613,185400,2901762000,16650,16650,16650,16650,0
|
|
20230613,185300,2901762000,16650,16650,16650,16650,0
|
|
20230613,185200,2901762000,16650,16650,16650,16650,0
|
|
20230613,185100,2901762000,16650,16650,16650,16650,0
|
|
20230613,185000,2901762000,16650,16650,16650,16650,0
|
|
20230613,184900,2901762000,16650,16650,16650,16650,0
|
|
20230613,184800,2901762000,16650,16650,16650,16650,0
|
|
20230613,184700,2901762000,16650,16650,16650,16650,0
|
|
20230613,184600,2901762000,16650,16650,16650,16650,0
|
|
20230613,184500,2901762000,16650,16650,16650,16650,0
|
|
20230613,184400,2901762000,16650,16650,16650,16650,0
|
|
20230613,184300,2901762000,16650,16650,16650,16650,0
|
|
20230613,184200,2901762000,16650,16650,16650,16650,0
|
|
20230613,184100,2901762000,16650,16650,16650,16650,0
|
|
20230613,184000,2901762000,16650,16650,16650,16650,0
|
|
20230613,183900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,183800,2901762000,16650,16650,16650,16650,0
|
|
20230613,183700,2901762000,16650,16650,16650,16650,0
|
|
20230613,183600,2901762000,16650,16650,16650,16650,0
|
|
20230613,183500,2901762000,16650,16650,16650,16650,0
|
|
20230613,183400,2901762000,16650,16650,16650,16650,0
|
|
20230613,183300,2901762000,16650,16650,16650,16650,0
|
|
20230613,183200,2901762000,16650,16650,16650,16650,0
|
|
20230613,183100,2901762000,16650,16650,16650,16650,0
|
|
20230613,183000,2901762000,16650,16650,16650,16650,0
|
|
20230613,182900,2901762000,16650,16650,16650,16650,0
|
|
20230613,182800,2901762000,16650,16650,16650,16650,0
|
|
20230613,182700,2901762000,16650,16650,16650,16650,0
|
|
20230613,182600,2901762000,16650,16650,16650,16650,0
|
|
20230613,182500,2901762000,16650,16650,16650,16650,0
|
|
20230613,182400,2901762000,16650,16650,16650,16650,0
|
|
20230613,182300,2901762000,16650,16650,16650,16650,0
|
|
20230613,182200,2901762000,16650,16650,16650,16650,0
|
|
20230613,182100,2901762000,16650,16650,16650,16650,0
|
|
20230613,182000,2901762000,16650,16650,16650,16650,0
|
|
20230613,181900,2901762000,16650,16650,16650,16650,0
|
|
20230613,181800,2901762000,16650,16650,16650,16650,0
|
|
20230613,181700,2901762000,16650,16650,16650,16650,0
|
|
20230613,181600,2901762000,16650,16650,16650,16650,0
|
|
20230613,181500,2901762000,16650,16650,16650,16650,0
|
|
20230613,181400,2901762000,16650,16650,16650,16650,0
|
|
20230613,181300,2901762000,16650,16650,16650,16650,0
|
|
20230613,181200,2901762000,16650,16650,16650,16650,0
|
|
20230613,181100,2901762000,16650,16650,16650,16650,0
|
|
20230613,181000,2901762000,16650,16650,16650,16650,0
|
|
20230613,180900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,180800,2901762000,16650,16650,16650,16650,0
|
|
20230613,180700,2901762000,16650,16650,16650,16650,0
|
|
20230613,180600,2901762000,16650,16650,16650,16650,0
|
|
20230613,180500,2901762000,16650,16650,16650,16650,0
|
|
20230613,180400,2901762000,16650,16650,16650,16650,0
|
|
20230613,180300,2901762000,16650,16650,16650,16650,0
|
|
20230613,180200,2901762000,16650,16650,16650,16650,0
|
|
20230613,180100,2901762000,16650,16650,16650,16650,0
|
|
20230613,180000,2901762000,16650,16650,16650,16650,0
|
|
20230613,175900,2901762000,16650,16650,16650,16650,0
|
|
20230613,175800,2901762000,16650,16650,16650,16650,0
|
|
20230613,175700,2901762000,16650,16650,16650,16650,0
|
|
20230613,175600,2901762000,16650,16650,16650,16650,0
|
|
20230613,175500,2901762000,16650,16650,16650,16650,0
|
|
20230613,175400,2901762000,16650,16650,16650,16650,0
|
|
20230613,175300,2901762000,16650,16650,16650,16650,0
|
|
20230613,175200,2901762000,16650,16650,16650,16650,0
|
|
20230613,175100,2901762000,16650,16650,16650,16650,0
|
|
20230613,175000,2901762000,16650,16650,16650,16650,0
|
|
20230613,174900,2901762000,16650,16650,16650,16650,0
|
|
20230613,174800,2901762000,16650,16650,16650,16650,0
|
|
20230613,174700,2901762000,16650,16650,16650,16650,0
|
|
20230613,174600,2901762000,16650,16650,16650,16650,0
|
|
20230613,174500,2901762000,16650,16650,16650,16650,0
|
|
20230613,174400,2901762000,16650,16650,16650,16650,0
|
|
20230613,174300,2901762000,16650,16650,16650,16650,0
|
|
20230613,174200,2901762000,16650,16650,16650,16650,0
|
|
20230613,174100,2901762000,16650,16650,16650,16650,0
|
|
20230613,174000,2901762000,16650,16650,16650,16650,0
|
|
20230613,173900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,173800,2901762000,16650,16650,16650,16650,0
|
|
20230613,173700,2901762000,16650,16650,16650,16650,0
|
|
20230613,173600,2901762000,16650,16650,16650,16650,0
|
|
20230613,173500,2901762000,16650,16650,16650,16650,0
|
|
20230613,173400,2901762000,16650,16650,16650,16650,0
|
|
20230613,173300,2901762000,16650,16650,16650,16650,0
|
|
20230613,173200,2901762000,16650,16650,16650,16650,0
|
|
20230613,173100,2901762000,16650,16650,16650,16650,0
|
|
20230613,173000,2901762000,16650,16650,16650,16650,0
|
|
20230613,172900,2901762000,16650,16650,16650,16650,0
|
|
20230613,172800,2901762000,16650,16650,16650,16650,0
|
|
20230613,172700,2901762000,16650,16650,16650,16650,0
|
|
20230613,172600,2901762000,16650,16650,16650,16650,0
|
|
20230613,172500,2901762000,16650,16650,16650,16650,0
|
|
20230613,172400,2901762000,16650,16650,16650,16650,0
|
|
20230613,172300,2901762000,16650,16650,16650,16650,0
|
|
20230613,172200,2901762000,16650,16650,16650,16650,0
|
|
20230613,172100,2901762000,16650,16650,16650,16650,0
|
|
20230613,172000,2901762000,16650,16650,16650,16650,0
|
|
20230613,171900,2901762000,16650,16650,16650,16650,0
|
|
20230613,171800,2901762000,16650,16650,16650,16650,0
|
|
20230613,171700,2901762000,16650,16650,16650,16650,0
|
|
20230613,171600,2901762000,16650,16650,16650,16650,0
|
|
20230613,171500,2901762000,16650,16650,16650,16650,0
|
|
20230613,171400,2901762000,16650,16650,16650,16650,0
|
|
20230613,171300,2901762000,16650,16650,16650,16650,0
|
|
20230613,171200,2901762000,16650,16650,16650,16650,0
|
|
20230613,171100,2901762000,16650,16650,16650,16650,0
|
|
20230613,171000,2901762000,16650,16650,16650,16650,0
|
|
20230613,170900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,170800,2901762000,16650,16650,16650,16650,0
|
|
20230613,170700,2901762000,16650,16650,16650,16650,0
|
|
20230613,170600,2901762000,16650,16650,16650,16650,0
|
|
20230613,170500,2901762000,16650,16650,16650,16650,0
|
|
20230613,170400,2901762000,16650,16650,16650,16650,0
|
|
20230613,170300,2901762000,16650,16650,16650,16650,0
|
|
20230613,170200,2901762000,16650,16650,16650,16650,0
|
|
20230613,170100,2901762000,16650,16650,16650,16650,0
|
|
20230613,170000,2901762000,16650,16650,16650,16650,0
|
|
20230613,165900,2901762000,16650,16650,16650,16650,0
|
|
20230613,165800,2901762000,16650,16650,16650,16650,0
|
|
20230613,165700,2901762000,16650,16650,16650,16650,0
|
|
20230613,165600,2901762000,16650,16650,16650,16650,0
|
|
20230613,165500,2901762000,16650,16650,16650,16650,0
|
|
20230613,165400,2901762000,16650,16650,16650,16650,0
|
|
20230613,165300,2901762000,16650,16650,16650,16650,0
|
|
20230613,165200,2901762000,16650,16650,16650,16650,0
|
|
20230613,165100,2901762000,16650,16650,16650,16650,0
|
|
20230613,165000,2901762000,16650,16650,16650,16650,0
|
|
20230613,164900,2901762000,16650,16650,16650,16650,0
|
|
20230613,164800,2901762000,16650,16650,16650,16650,0
|
|
20230613,164700,2901762000,16650,16650,16650,16650,0
|
|
20230613,164600,2901762000,16650,16650,16650,16650,0
|
|
20230613,164500,2901762000,16650,16650,16650,16650,0
|
|
20230613,164400,2901762000,16650,16650,16650,16650,0
|
|
20230613,164300,2901762000,16650,16650,16650,16650,0
|
|
20230613,164200,2901762000,16650,16650,16650,16650,0
|
|
20230613,164100,2901762000,16650,16650,16650,16650,0
|
|
20230613,164000,2901762000,16650,16650,16650,16650,0
|
|
20230613,163900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,163800,2901762000,16650,16650,16650,16650,0
|
|
20230613,163700,2901762000,16650,16650,16650,16650,0
|
|
20230613,163600,2901762000,16650,16650,16650,16650,0
|
|
20230613,163500,2901762000,16650,16650,16650,16650,0
|
|
20230613,163400,2901762000,16650,16650,16650,16650,0
|
|
20230613,163300,2901762000,16650,16650,16650,16650,0
|
|
20230613,163200,2901762000,16650,16650,16650,16650,0
|
|
20230613,163100,2901762000,16650,16650,16650,16650,0
|
|
20230613,163000,2901762000,16650,16650,16650,16650,0
|
|
20230613,162900,2901762000,16650,16650,16650,16650,0
|
|
20230613,162800,2901762000,16650,16650,16650,16650,0
|
|
20230613,162700,2901762000,16650,16650,16650,16650,0
|
|
20230613,162600,2901762000,16650,16650,16650,16650,0
|
|
20230613,162500,2901762000,16650,16650,16650,16650,0
|
|
20230613,162400,2901762000,16650,16650,16650,16650,0
|
|
20230613,162300,2901762000,16650,16650,16650,16650,0
|
|
20230613,162200,2901762000,16650,16650,16650,16650,0
|
|
20230613,162100,2901762000,16650,16650,16650,16650,0
|
|
20230613,162000,2901762000,16650,16650,16650,16650,0
|
|
20230613,161900,2901762000,16650,16650,16650,16650,0
|
|
20230613,161800,2901762000,16650,16650,16650,16650,0
|
|
20230613,161700,2901762000,16650,16650,16650,16650,0
|
|
20230613,161600,2901762000,16650,16650,16650,16650,0
|
|
20230613,161500,2901762000,16650,16650,16650,16650,0
|
|
20230613,161400,2901762000,16650,16650,16650,16650,0
|
|
20230613,161300,2901762000,16650,16650,16650,16650,0
|
|
20230613,161200,2901762000,16650,16650,16650,16650,0
|
|
20230613,161100,2901762000,16650,16650,16650,16650,0
|
|
20230613,161000,2901762000,16650,16650,16650,16650,0
|
|
20230613,160900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,160800,2901762000,16650,16650,16650,16650,0
|
|
20230613,160700,2901762000,16650,16650,16650,16650,0
|
|
20230613,160600,2901762000,16650,16650,16650,16650,0
|
|
20230613,160500,2901762000,16650,16650,16650,16650,0
|
|
20230613,160400,2901762000,16650,16650,16650,16650,0
|
|
20230613,160300,2901762000,16650,16650,16650,16650,0
|
|
20230613,160200,2901762000,16650,16650,16650,16650,0
|
|
20230613,160100,2901762000,16650,16650,16650,16650,0
|
|
20230613,160000,2901762000,16650,16650,16650,16650,0
|
|
20230613,155900,2901762000,16650,16650,16650,16650,0
|
|
20230613,155800,2901762000,16650,16650,16650,16650,0
|
|
20230613,155700,2901762000,16650,16650,16650,16650,0
|
|
20230613,155600,2901762000,16650,16650,16650,16650,0
|
|
20230613,155500,2901762000,16650,16650,16650,16650,0
|
|
20230613,155400,2901762000,16650,16650,16650,16650,0
|
|
20230613,155300,2901762000,16650,16650,16650,16650,0
|
|
20230613,155200,2901762000,16650,16650,16650,16650,0
|
|
20230613,155100,2901762000,16650,16650,16650,16650,0
|
|
20230613,155000,2901762000,16650,16650,16650,16650,0
|
|
20230613,154900,2901762000,16650,16650,16650,16650,0
|
|
20230613,154800,2901762000,16650,16650,16650,16650,0
|
|
20230613,154700,2901762000,16650,16650,16650,16650,0
|
|
20230613,154600,2901762000,16650,16650,16650,16650,0
|
|
20230613,154500,2901762000,16650,16650,16650,16650,0
|
|
20230613,154400,2901762000,16650,16650,16650,16650,0
|
|
20230613,154300,2901762000,16650,16650,16650,16650,0
|
|
20230613,154200,2901762000,16650,16650,16650,16650,0
|
|
20230613,154100,2901762000,16650,16650,16650,16650,0
|
|
20230613,154000,2901762000,16650,16650,16650,16650,0
|
|
20230613,153900,2901762000,16650,16650,16650,16650,2792
|
|
20230613,153800,2901762000,16650,16650,16650,16650,0
|
|
20230613,153700,2901762000,16650,16650,16650,16650,0
|
|
20230613,153600,2901762000,16650,16650,16650,16650,0
|
|
20230613,153500,2901762000,16650,16650,16650,16650,0
|
|
20230613,153400,2901762000,16650,16650,16650,16650,0
|
|
20230613,153300,2901762000,16650,16650,16650,16650,0
|
|
20230613,153200,2901762000,16650,16650,16650,16650,0
|
|
20230613,153100,2901762000,16650,16650,16650,16650,0
|
|
20230613,153000,2901762000,16650,16650,16650,16650,2792
|
|
20230613,152900,2855275200,16580,16580,16580,16580,0
|
|
20230613,152800,2855275200,16580,16580,16580,16580,0
|
|
20230613,152700,2855275200,16580,16580,16580,16580,0
|
|
20230613,152600,2855275200,16580,16580,16580,16580,0
|
|
20230613,152500,2855275200,16580,16580,16580,16580,0
|
|
20230613,152400,2855275200,16580,16580,16580,16580,0
|
|
20230613,152300,2855275200,16580,16580,16580,16580,0
|
|
20230613,152200,2855275200,16580,16580,16580,16580,0
|
|
20230613,152100,2855275200,16580,16580,16580,16580,0
|
|
20230613,152000,2855275200,16580,16580,16580,16580,0
|
|
20230613,151900,2855275200,16580,16600,16600,16580,1230
|
|
20230613,151800,2834869010,16590,16590,16600,16590,70
|
|
20230613,151700,2833707470,16600,16600,16600,16590,173
|
|
20230613,151600,2830837140,16600,16580,16600,16570,578
|
|
20230613,151500,2821251850,16580,16580,16580,16570,1094
|
|
20230613,151400,2803113510,16570,16580,16580,16570,92
|
|
20230613,151300,2801588940,16570,16560,16580,16560,253
|
|
20230613,151200,2797396710,16570,16560,16570,16560,31
|
|
20230613,151100,2796883140,16570,16570,16580,16570,1006
|
|
20230613,151000,2780213160,16580,16580,16580,16570,1288
|
|
20230613,150900,2758860440,16590,16590,16600,16590,289
|
|
20230613,150800,2754065740,16590,16600,16600,16590,870
|
|
20230613,150700,2739632310,16600,16610,16610,16600,2306
|
|
20230613,150600,2701335610,16610,16610,16620,16610,259
|
|
20230613,150500,2697033290,16610,16610,16610,16610,142
|
|
20230613,150400,2694674670,16610,16610,16620,16610,116
|
|
20230613,150300,2692747820,16610,16620,16620,16610,289
|
|
20230613,150200,2687944800,16620,16620,16640,16620,2361
|
|
20230613,150100,2648683000,16620,16610,16630,16610,293
|
|
20230613,150000,2643813560,16630,16620,16630,16610,241
|
|
20230613,145900,2639808820,16620,16620,16620,16610,226
|
|
20230613,145800,2636053460,16610,16620,16620,16610,443
|
|
20230613,145700,2628691040,16620,16630,16630,16620,40
|
|
20230613,145600,2628026040,16630,16630,16630,16620,82
|
|
20230613,145500,2626662430,16630,16630,16630,16620,114
|
|
20230613,145400,2624766660,16630,16630,16630,16620,40
|
|
20230613,145300,2624101560,16630,16630,16640,16630,137
|
|
20230613,145200,2621823150,16640,16620,16660,16620,2333
|
|
20230613,145100,2582997810,16620,16610,16630,16610,533
|
|
20230613,145000,2574136910,16620,16610,16620,16610,53
|
|
20230613,144900,2573256100,16620,16610,16620,16610,166
|
|
20230613,144800,2570497250,16610,16620,16620,16610,83
|
|
20230613,144700,2569117840,16610,16620,16620,16610,108
|
|
20230613,144600,2567323030,16620,16620,16630,16620,377
|
|
20230613,144500,2561057240,16630,16630,16630,16620,205
|
|
20230613,144400,2557649690,16620,16630,16630,16620,131
|
|
20230613,144300,2555471210,16630,16620,16640,16620,1386
|
|
20230613,144200,2532425500,16630,16620,16630,16610,935
|
|
20230613,144100,2516885520,16630,16630,16630,16620,62
|
|
20230613,144000,2515854510,16620,16620,16630,16620,325
|
|
20230613,143900,2510451120,16630,16630,16630,16620,37
|
|
20230613,143800,2509835860,16630,16620,16630,16610,1016
|
|
20230613,143700,2492949840,16610,16610,16620,16610,42
|
|
20230613,143600,2492252000,16620,16610,16620,16610,13
|
|
20230613,143500,2492036010,16610,16620,16620,16610,58
|
|
20230613,143400,2491072130,16610,16610,16620,16610,20
|
|
20230613,143300,2490739830,16620,16620,16620,16610,216
|
|
20230613,143200,2487149950,16610,16610,16610,16610,58
|
|
20230613,143100,2486186570,16620,16630,16630,16620,280
|
|
20230613,143000,2481532870,16620,16620,16630,16610,401
|
|
20230613,142900,2474868310,16610,16600,16620,16600,1411
|
|
20230613,142800,2451438660,16600,16590,16600,16590,530
|
|
20230613,142700,2442643910,16600,16590,16610,16590,249
|
|
20230613,142600,2438510550,16600,16600,16600,16590,289
|
|
20230613,142500,2433713200,16600,16600,16600,16600,215
|
|
20230613,142400,2430144200,16600,16610,16610,16600,41
|
|
20230613,142300,2429463590,16600,16600,16600,16600,71
|
|
20230613,142200,2428284990,16600,16610,16610,16600,23
|
|
20230613,142100,2427903090,16600,16590,16610,16590,1791
|
|
20230613,142000,2398171820,16590,16590,16600,16590,103
|
|
20230613,141900,2396463000,16590,16590,16600,16590,32
|
|
20230613,141800,2395932110,16590,16600,16600,16590,36
|
|
20230613,141700,2395334790,16590,16580,16590,16580,161
|
|
20230613,141600,2392663850,16590,16590,16590,16580,135
|
|
20230613,141500,2390424250,16590,16590,16590,16580,67
|
|
20230613,141400,2389312770,16590,16580,16600,16580,749
|
|
20230613,141300,2376886780,16580,16580,16590,16580,146
|
|
20230613,141200,2374465610,16580,16570,16590,16570,136
|
|
20230613,141100,2372210670,16580,16570,16580,16570,436
|
|
20230613,141000,2364985970,16580,16580,16590,16580,1341
|
|
20230613,140900,2342751870,16590,16580,16590,16580,39
|
|
20230613,140800,2342105140,16580,16580,16580,16580,196
|
|
20230613,140700,2338855460,16580,16580,16590,16580,14
|
|
20230613,140600,2338623310,16590,16580,16590,16580,50
|
|
20230613,140500,2337793930,16590,16580,16590,16580,138
|
|
20230613,140400,2335505350,16580,16570,16580,16570,159
|
|
20230613,140300,2332869190,16570,16570,16580,16570,315
|
|
20230613,140200,2327649500,16570,16580,16580,16570,60
|
|
20230613,140100,2326655250,16580,16570,16590,16570,536
|
|
20230613,140000,2317772960,16570,16570,16580,16570,68
|
|
20230613,135900,2316645750,16570,16570,16600,16570,1542
|
|
20230613,135800,2291076480,16570,16570,16570,16570,32
|
|
20230613,135700,2290546240,16570,16570,16570,16570,48
|
|
20230613,135600,2289750880,16570,16580,16580,16570,118
|
|
20230613,135500,2287795450,16570,16590,16590,16570,807
|
|
20230613,135400,2274422220,16590,16580,16590,16580,255
|
|
20230613,135300,2270193420,16580,16590,16590,16580,220
|
|
20230613,135200,2266545140,16590,16580,16590,16580,4
|
|
20230613,135100,2266478810,16580,16580,16580,16580,162
|
|
20230613,135000,2263792850,16580,16580,16580,16580,141
|
|
20230613,134900,2261455070,16590,16590,16590,16580,50
|
|
20230613,134800,2260625620,16580,16580,16590,16580,102
|
|
20230613,134700,2258934350,16580,16580,16590,16580,137
|
|
20230613,134600,2256662550,16580,16580,16580,16580,275
|
|
20230613,134500,2252103050,16580,16580,16590,16580,20
|
|
20230613,134400,2251771440,16580,16580,16580,16580,239
|
|
20230613,134300,2247808820,16580,16580,16590,16580,492
|
|
20230613,134200,2239650960,16590,16580,16590,16580,51
|
|
20230613,134100,2238805310,16580,16580,16580,16580,196
|
|
20230613,134000,2235555630,16580,16580,16580,16570,134
|
|
20230613,133900,2233333940,16580,16580,16580,16580,91
|
|
20230613,133800,2231825160,16570,16570,16570,16570,27
|
|
20230613,133700,2231377770,16570,16570,16570,16570,123
|
|
20230613,133600,2229339660,16570,16560,16570,16560,451
|
|
20230613,133500,2221868860,16570,16560,16570,16560,246
|
|
20230613,133400,2217793490,16560,16560,16570,16560,155
|
|
20230613,133300,2215226430,16560,16560,16560,16560,30
|
|
20230613,133200,2214729630,16570,16560,16570,16560,702
|
|
20230613,133100,2203103720,16560,16560,16560,16560,108
|
|
20230613,133000,2201315240,16560,16570,16570,16560,729
|
|
20230613,132900,2189240910,16590,16570,16590,16560,601
|
|
20230613,132800,2179282260,16570,16580,16580,16570,229
|
|
20230613,132700,2175486510,16580,16570,16580,16570,12
|
|
20230613,132600,2175287560,16580,16580,16590,16580,235
|
|
20230613,132500,2171390710,16580,16580,16590,16580,47
|
|
20230613,132400,2170611300,16580,16570,16580,16570,227
|
|
20230613,132300,2166849510,16570,16570,16570,16570,223
|
|
20230613,132200,2163154400,16580,16580,16580,16580,123
|
|
20230613,132100,2161115060,16580,16570,16580,16570,15
|
|
20230613,132000,2160866480,16570,16570,16570,16570,741
|
|
20230613,131900,2148588110,16560,16570,16570,16560,120
|
|
20230613,131800,2146600490,16560,16570,16570,16560,147
|
|
20230613,131700,2144165110,16570,16570,16570,16560,950
|
|
20230613,131600,2128430730,16570,16570,16570,16570,28
|
|
20230613,131500,2127966770,16570,16580,16590,16570,2261
|
|
20230613,131400,2090495490,16580,16590,16590,16580,21
|
|
20230613,131300,2090147200,16590,16590,16590,16590,4
|
|
20230613,131200,2090080840,16590,16580,16590,16580,137
|
|
20230613,131100,2087809370,16580,16580,16580,16580,172
|
|
20230613,131000,2084957610,16580,16580,16580,16570,696
|
|
20230613,130900,2073417980,16580,16570,16580,16570,378
|
|
20230613,130800,2067151960,16580,16580,16580,16570,1977
|
|
20230613,130700,2034374720,16580,16600,16600,16580,1195
|
|
20230613,130600,2014550190,16590,16590,16590,16590,33
|
|
20230613,130500,2014002720,16600,16590,16600,16590,180
|
|
20230613,130400,2011015300,16590,16590,16590,16590,730
|
|
20230613,130300,1998904600,16590,16590,16590,16590,20
|
|
20230613,130200,1998572800,16590,16600,16600,16590,358
|
|
20230613,130100,1992633150,16600,16590,16600,16590,15
|
|
20230613,130000,1992384190,16600,16590,16600,16590,50
|
|
20230613,125900,1991554350,16600,16590,16600,16590,71
|
|
20230613,125800,1990376370,16600,16590,16610,16590,390
|
|
20230613,125700,1983902830,16590,16590,16600,16590,1302
|
|
20230613,125600,1962290140,16590,16590,16600,16590,95
|
|
20230613,125500,1960714040,16590,16590,16590,16590,46
|
|
20230613,125400,1959950900,16590,16600,16600,16590,3
|
|
20230613,125300,1959901120,16590,16590,16590,16590,2
|
|
20230613,125200,1959867940,16590,16590,16590,16590,3
|
|
20230613,125100,1959818170,16610,16610,16610,16600,73
|
|
20230613,125000,1958606260,16610,16590,16610,16590,359
|
|
20230613,124900,1952650430,16590,16590,16590,16590,190
|
|
20230613,124800,1949498330,16590,16580,16590,16580,175
|
|
20230613,124700,1946596620,16590,16600,16610,16590,3572
|
|
20230613,124600,1887330170,16600,16600,16600,16590,186
|
|
20230613,124500,1884242620,16610,16600,16610,16590,438
|
|
20230613,124400,1876973630,16600,16600,16600,16600,90
|
|
20230613,124300,1875479630,16600,16620,16620,16600,1403
|
|
20230613,124200,1852186530,16610,16610,16610,16610,180
|
|
20230613,124100,1849196730,16610,16610,16610,16610,152
|
|
20230613,124000,1846672010,16610,16610,16610,16610,113
|
|
20230613,123900,1844795080,16610,16610,16610,16600,124
|
|
20230613,123800,1842735600,16610,16600,16610,16600,318
|
|
20230613,123700,1837453640,16600,16600,16600,16600,36
|
|
20230613,123600,1836856040,16600,16610,16610,16600,70
|
|
20230613,123500,1835693740,16610,16610,16610,16610,0
|
|
20230613,123400,1835693740,16610,16610,16610,16610,53
|
|
20230613,123300,1834813410,16600,16610,16610,16600,78
|
|
20230613,123200,1833518480,16600,16600,16600,16600,511
|
|
20230613,123100,1825035880,16600,16610,16610,16600,279
|
|
20230613,123000,1820404150,16610,16600,16610,16600,18
|
|
20230613,122900,1820105320,16600,16610,16610,16600,63
|
|
20230613,122800,1819058900,16610,16610,16610,16610,124
|
|
20230613,122700,1816999260,16610,16600,16630,16590,2642
|
|
20230613,122600,1773115120,16600,16600,16600,16600,176
|
|
20230613,122500,1770193520,16600,16590,16600,16590,241
|
|
20230613,122400,1766194830,16590,16600,16600,16590,92
|
|
20230613,122300,1764668130,16600,16600,16600,16600,122
|
|
20230613,122200,1762642930,16590,16600,16610,16590,1159
|
|
20230613,122100,1743403330,16610,16600,16610,16600,15
|
|
20230613,122000,1743154280,16600,16600,16600,16600,50
|
|
20230613,121900,1742324280,16610,16610,16610,16610,1
|
|
20230613,121800,1742307670,16600,16610,16610,16600,217
|
|
20230613,121700,1738703310,16610,16610,16610,16610,50
|
|
20230613,121600,1737872810,16620,16610,16620,16610,136
|
|
20230613,121500,1735612990,16610,16610,16610,16610,76
|
|
20230613,121400,1734350630,16600,16610,16620,16600,174
|
|
20230613,121300,1731461130,16610,16610,16610,16610,47
|
|
20230613,121200,1730680460,16610,16610,16610,16610,264
|
|
20230613,121100,1726295420,16600,16610,16610,16600,79
|
|
20230613,121000,1724983710,16610,16610,16610,16600,332
|
|
20230613,120900,1719469210,16610,16600,16610,16600,881
|
|
20230613,120800,1704844170,16590,16590,16600,16590,21
|
|
20230613,120700,1704495750,16590,16590,16600,16590,309
|
|
20230613,120600,1699369340,16590,16600,16600,16590,147
|
|
20230613,120500,1696930320,16600,16600,16600,16590,181
|
|
20230613,120400,1693926940,16590,16600,16600,16590,72
|
|
20230613,120300,1692732240,16600,16600,16600,16590,146
|
|
20230613,120200,1690308800,16600,16600,16610,16590,679
|
|
20230613,120100,1679037220,16600,16600,16600,16600,23
|
|
20230613,120000,1678655420,16600,16600,16610,16590,1335
|
|
20230613,115900,1656500460,16610,16610,16610,16600,575
|
|
20230613,115800,1646954580,16600,16610,16610,16600,263
|
|
20230613,115700,1642588360,16610,16610,16610,16600,112
|
|
20230613,115600,1640728640,16610,16610,16610,16610,46
|
|
20230613,115500,1639964580,16600,16610,16610,16600,151
|
|
20230613,115400,1637457760,16610,16600,16610,16600,537
|
|
20230613,115300,1628543330,16610,16600,16610,16600,281
|
|
20230613,115200,1623876380,16600,16610,16620,16600,1084
|
|
20230613,115100,1605871510,16620,16620,16620,16620,8
|
|
20230613,115000,1605738550,16620,16620,16630,16610,89
|
|
20230613,114900,1604259350,16620,16620,16620,16620,53
|
|
20230613,114800,1603378490,16620,16620,16620,16610,706
|
|
20230613,114700,1591649770,16620,16620,16630,16610,463
|
|
20230613,114600,1583955080,16620,16620,16620,16620,138
|
|
20230613,114500,1581661520,16620,16630,16630,16610,874
|
|
20230613,114400,1567137020,16630,16630,16640,16630,845
|
|
20230613,114300,1553083950,16630,16630,16640,16630,162
|
|
20230613,114200,1550389650,16640,16630,16640,16630,276
|
|
20230613,114100,1545798890,16640,16650,16650,16640,600
|
|
20230613,114000,1535814350,16650,16660,16670,16650,333
|
|
20230613,113900,1530266460,16660,16670,16670,16660,160
|
|
20230613,113800,1527600360,16670,16670,16670,16670,51
|
|
20230613,113700,1526750190,16660,16670,16670,16660,114
|
|
20230613,113600,1524850770,16670,16670,16670,16660,261
|
|
20230613,113500,1520500000,16660,16660,16660,16660,71
|
|
20230613,113400,1519317140,16660,16650,16660,16640,278
|
|
20230613,113300,1514688180,16650,16650,16650,16640,69
|
|
20230613,113200,1513539350,16650,16650,16650,16640,247
|
|
20230613,113100,1509426810,16650,16640,16650,16640,11
|
|
20230613,113000,1509243760,16640,16640,16640,16640,236
|
|
20230613,112900,1505316720,16650,16650,16650,16640,38
|
|
20230613,112800,1504684150,16640,16640,16650,16640,501
|
|
20230613,112700,1496347490,16640,16640,16650,16640,214
|
|
20230613,112600,1492785980,16630,16640,16640,16630,1125
|
|
20230613,112500,1474075440,16640,16650,16650,16630,1404
|
|
20230613,112400,1450704010,16650,16660,16660,16650,11
|
|
20230613,112300,1450520760,16670,16670,16670,16650,241
|
|
20230613,112200,1446507310,16660,16660,16660,16660,306
|
|
20230613,112100,1441409350,16660,16660,16660,16660,53
|
|
20230613,112000,1440526370,16660,16660,16670,16650,599
|
|
20230613,111900,1430551180,16660,16670,16680,16650,963
|
|
20230613,111800,1414505820,16670,16680,16680,16660,358
|
|
20230613,111700,1408540800,16660,16690,16690,16650,7156
|
|
20230613,111600,1289260650,16700,16710,16710,16700,2426
|
|
20230613,111500,1248745150,16710,16710,16710,16700,433
|
|
20230613,111400,1241510040,16700,16720,16730,16700,2615
|
|
20230613,111300,1197798170,16720,16730,16740,16720,346
|
|
20230613,111200,1192009710,16740,16730,16740,16730,136
|
|
20230613,111100,1189733790,16730,16730,16740,16730,382
|
|
20230613,111000,1183342850,16730,16740,16740,16730,409
|
|
20230613,110900,1176499470,16740,16740,16740,16730,305
|
|
20230613,110800,1171395920,16740,16730,16740,16730,723
|
|
20230613,110700,1159299920,16740,16750,16750,16740,383
|
|
20230613,110600,1152888360,16740,16740,16740,16740,23
|
|
20230613,110500,1152503340,16750,16760,16760,16740,35
|
|
20230613,110400,1151916800,16750,16740,16750,16730,259
|
|
20230613,110300,1147581250,16730,16750,16750,16730,1427
|
|
20230613,110200,1123695040,16740,16750,16750,16740,156
|
|
20230613,110100,1121083330,16740,16750,16750,16740,143
|
|
20230613,110000,1118688950,16750,16760,16760,16750,731
|
|
20230613,105900,1106444600,16760,16760,16760,16760,15
|
|
20230613,105800,1106193200,16760,16770,16770,16750,954
|
|
20230613,105700,1090203320,16770,16760,16780,16760,409
|
|
20230613,105600,1083344430,16760,16760,16770,16760,176
|
|
20230613,105500,1080394510,16760,16760,16760,16760,69
|
|
20230613,105400,1079238070,16760,16760,16760,16760,37
|
|
20230613,105300,1078617950,16760,16750,16760,16750,162
|
|
20230613,105200,1075903350,16760,16760,16770,16760,266
|
|
20230613,105100,1071445160,16760,16770,16770,16760,232
|
|
20230613,105000,1067555420,16760,16770,16770,16760,12
|
|
20230613,104900,1067354190,16770,16780,16780,16760,54
|
|
20230613,104800,1066448770,16780,16770,16780,16770,102
|
|
20230613,104700,1064738180,16770,16770,16770,16760,103
|
|
20230613,104600,1063010880,16770,16770,16770,16760,404
|
|
20230613,104500,1056237680,16770,16770,16770,16760,304
|
|
20230613,104400,1051141730,16770,16770,16770,16770,33
|
|
20230613,104300,1050588320,16770,16760,16770,16760,128
|
|
20230613,104200,1048442970,16770,16770,16770,16770,4
|
|
20230613,104100,1048375890,16770,16780,16780,16770,355
|
|
20230613,104000,1042421240,16780,16780,16780,16780,18
|
|
20230613,103900,1042119200,16790,16810,16810,16790,274
|
|
20230613,103800,1037515250,16810,16800,16810,16800,13
|
|
20230613,103700,1037296770,16800,16800,16810,16800,459
|
|
20230613,103600,1029585410,16800,16800,16800,16790,315
|
|
20230613,103500,1024293440,16800,16810,16830,16800,447
|
|
20230613,103400,1016779200,16840,16800,16840,16800,198
|
|
20230613,103300,1013448920,16800,16790,16800,16780,9
|
|
20230613,103200,1013297800,16790,16800,16800,16790,66
|
|
20230613,103100,1012189460,16800,16810,16810,16800,168
|
|
20230613,103000,1009366080,16810,16780,16810,16770,2262
|
|
20230613,102900,971391030,16780,16760,16780,16760,755
|
|
20230613,102800,958729900,16760,16760,16770,16760,134
|
|
20230613,102700,956483820,16760,16760,16760,16750,65
|
|
20230613,102600,955394430,16750,16750,16770,16750,195
|
|
20230613,102500,952124720,16770,16770,16770,16740,917
|
|
20230613,102400,936762400,16780,16750,16780,16750,132
|
|
20230613,102300,934551070,16750,16770,16780,16750,375
|
|
20230613,102200,928265310,16770,16760,16770,16750,284
|
|
20230613,102100,923506500,16750,16750,16760,16750,286
|
|
20230613,102000,918715910,16750,16760,16760,16750,185
|
|
20230613,101900,915615820,16760,16760,16770,16760,451
|
|
20230613,101800,908057000,16760,16770,16770,16760,207
|
|
20230613,101700,904587100,16770,16770,16770,16760,267
|
|
20230613,101600,900111520,16770,16760,16770,16750,960
|
|
20230613,101500,884024140,16770,16770,16780,16760,110
|
|
20230613,101400,882179170,16770,16790,16790,16770,268
|
|
20230613,101300,877683870,16780,16780,16790,16780,491
|
|
20230613,101200,869443890,16790,16770,16790,16770,529
|
|
20230613,101100,860572210,16770,16770,16770,16770,41
|
|
20230613,101000,859884640,16790,16790,16790,16770,456
|
|
20230613,100900,852237460,16790,16790,16790,16790,1
|
|
20230613,100800,852220670,16790,16770,16790,16770,206
|
|
20230613,100700,848765970,16770,16770,16770,16770,270
|
|
20230613,100600,844238070,16790,16780,16790,16780,162
|
|
20230613,100500,841519460,16790,16780,16790,16780,173
|
|
20230613,100400,838616330,16780,16770,16780,16770,130
|
|
20230613,100300,836436190,16770,16770,16770,16760,427
|
|
20230613,100200,829279170,16770,16780,16780,16760,690
|
|
20230613,100100,817709740,16780,16790,16800,16780,457
|
|
20230613,100000,810038990,16790,16800,16810,16790,78
|
|
20230613,095900,808728050,16820,16810,16820,16800,380
|
|
20230613,095800,802340660,16840,16840,16840,16810,405
|
|
20230613,095700,795523770,16850,16860,16860,16850,106
|
|
20230613,095600,793736740,16860,16850,16860,16850,141
|
|
20230613,095500,791360240,16850,16860,16860,16850,228
|
|
20230613,095400,787516500,16860,16830,16860,16830,303
|
|
20230613,095300,782410170,16820,16860,16860,16820,257
|
|
20230613,095200,778085480,16860,16860,16860,16840,640
|
|
20230613,095100,767301620,16860,16830,16860,16830,264
|
|
20230613,095000,762854120,16830,16790,16840,16790,2452
|
|
20230613,094900,721649290,16790,16800,16800,16770,254
|
|
20230613,094800,717384540,16810,16780,16810,16770,1370
|
|
20230613,094700,694383270,16780,16790,16790,16780,440
|
|
20230613,094600,686998020,16790,16790,16790,16780,63
|
|
20230613,094500,685940260,16790,16790,16800,16790,575
|
|
20230613,094400,676284210,16800,16810,16810,16790,699
|
|
20230613,094300,664545260,16800,16810,16820,16800,224
|
|
20230613,094200,660780580,16810,16820,16820,16810,204
|
|
20230613,094100,657349360,16820,16820,16830,16820,161
|
|
20230613,094000,654640380,16820,16830,16840,16820,188
|
|
20230613,093900,651476210,16820,16810,16830,16800,378
|
|
20230613,093800,645121450,16820,16810,16820,16800,540
|
|
20230613,093700,636047130,16800,16800,16820,16800,5
|
|
20230613,093600,635963090,16800,16770,16810,16770,958
|
|
20230613,093500,619873010,16770,16770,16790,16770,861
|
|
20230613,093400,605423970,16780,16760,16780,16760,273
|
|
20230613,093300,600847450,16760,16760,16760,16750,358
|
|
20230613,093200,594849440,16760,16760,16760,16740,386
|
|
20230613,093100,588382980,16760,16760,16780,16750,259
|
|
20230613,093000,584041160,16760,16750,16760,16740,965
|
|
20230613,092900,567884630,16750,16740,16750,16740,126
|
|
20230613,092800,565774150,16730,16740,16780,16730,331
|
|
20230613,092700,560233770,16740,16790,16790,16710,3098
|
|
20230613,092600,508408360,16790,16810,16810,16780,298
|
|
20230613,092500,503404650,16810,16820,16820,16800,185
|
|
20230613,092400,500295270,16820,16830,16830,16810,1384
|
|
20230613,092300,477016390,16830,16840,16840,16830,286
|
|
20230613,092200,472201860,16830,16820,16840,16820,575
|
|
20230613,092100,462530220,16820,16780,16840,16770,2339
|
|
20230613,092000,423235830,16770,16780,16780,16750,3012
|
|
20230613,091900,372753050,16780,16790,16800,16780,864
|
|
20230613,091800,358251590,16790,16810,16810,16790,276
|
|
20230613,091700,353614730,16800,16760,16820,16760,1629
|
|
20230613,091600,326282480,16760,16780,16790,16750,1787
|
|
20230613,091500,296317510,16790,16820,16820,16790,1230
|
|
20230613,091400,275647200,16820,16830,16830,16810,416
|
|
20230613,091300,268649190,16820,16820,16830,16810,648
|
|
20230613,091200,257748060,16810,16830,16840,16810,709
|
|
20230613,091100,245821710,16830,16850,16850,16830,626
|
|
20230613,091000,235283480,16840,16850,16850,16840,663
|
|
20230613,090900,224114760,16860,16850,16860,16840,654
|
|
20230613,090800,213095500,16850,16840,16850,16840,337
|
|
20230613,090700,207419130,16850,16880,16880,16850,1372
|
|
20230613,090600,184281620,16880,16880,16880,16880,777
|
|
20230613,090500,171165860,16880,16890,16890,16860,1084
|
|
20230613,090400,152864370,16890,16930,16950,16890,494
|
|
20230613,090300,144506930,16930,16970,16970,16930,798
|
|
20230613,090200,130975510,16970,17020,17040,16970,2354
|
|
20230613,090100,90920220,17020,16890,17020,16880,2359
|
|
20230613,090000,50925140,16940,16930,16960,16900,2780
|