673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,200900,2606462820,15130,15130,15130,15130,0
|
|
20230623,200800,2606462820,15130,15130,15130,15130,0
|
|
20230623,200700,2606462820,15130,15130,15130,15130,0
|
|
20230623,200600,2606462820,15130,15130,15130,15130,0
|
|
20230623,200500,2606462820,15130,15130,15130,15130,0
|
|
20230623,200400,2606462820,15130,15130,15130,15130,0
|
|
20230623,200300,2606462820,15130,15130,15130,15130,0
|
|
20230623,200200,2606462820,15130,15130,15130,15130,0
|
|
20230623,200100,2606462820,15130,15130,15130,15130,0
|
|
20230623,200000,2606462820,15130,15130,15130,15130,0
|
|
20230623,195900,2606462820,15130,15130,15130,15130,0
|
|
20230623,195800,2606462820,15130,15130,15130,15130,0
|
|
20230623,195700,2606462820,15130,15130,15130,15130,0
|
|
20230623,195600,2606462820,15130,15130,15130,15130,0
|
|
20230623,195500,2606462820,15130,15130,15130,15130,0
|
|
20230623,195400,2606462820,15130,15130,15130,15130,0
|
|
20230623,195300,2606462820,15130,15130,15130,15130,0
|
|
20230623,195200,2606462820,15130,15130,15130,15130,0
|
|
20230623,195100,2606462820,15130,15130,15130,15130,0
|
|
20230623,195000,2606462820,15130,15130,15130,15130,0
|
|
20230623,194900,2606462820,15130,15130,15130,15130,0
|
|
20230623,194800,2606462820,15130,15130,15130,15130,0
|
|
20230623,194700,2606462820,15130,15130,15130,15130,0
|
|
20230623,194600,2606462820,15130,15130,15130,15130,0
|
|
20230623,194500,2606462820,15130,15130,15130,15130,0
|
|
20230623,194400,2606462820,15130,15130,15130,15130,0
|
|
20230623,194300,2606462820,15130,15130,15130,15130,0
|
|
20230623,194200,2606462820,15130,15130,15130,15130,0
|
|
20230623,194100,2606462820,15130,15130,15130,15130,0
|
|
20230623,194000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,193900,2606462820,15130,15130,15130,15130,0
|
|
20230623,193800,2606462820,15130,15130,15130,15130,0
|
|
20230623,193700,2606462820,15130,15130,15130,15130,0
|
|
20230623,193600,2606462820,15130,15130,15130,15130,0
|
|
20230623,193500,2606462820,15130,15130,15130,15130,0
|
|
20230623,193400,2606462820,15130,15130,15130,15130,0
|
|
20230623,193300,2606462820,15130,15130,15130,15130,0
|
|
20230623,193200,2606462820,15130,15130,15130,15130,0
|
|
20230623,193100,2606462820,15130,15130,15130,15130,0
|
|
20230623,193000,2606462820,15130,15130,15130,15130,0
|
|
20230623,192900,2606462820,15130,15130,15130,15130,0
|
|
20230623,192800,2606462820,15130,15130,15130,15130,0
|
|
20230623,192700,2606462820,15130,15130,15130,15130,0
|
|
20230623,192600,2606462820,15130,15130,15130,15130,0
|
|
20230623,192500,2606462820,15130,15130,15130,15130,0
|
|
20230623,192400,2606462820,15130,15130,15130,15130,0
|
|
20230623,192300,2606462820,15130,15130,15130,15130,0
|
|
20230623,192200,2606462820,15130,15130,15130,15130,0
|
|
20230623,192100,2606462820,15130,15130,15130,15130,0
|
|
20230623,192000,2606462820,15130,15130,15130,15130,0
|
|
20230623,191900,2606462820,15130,15130,15130,15130,0
|
|
20230623,191800,2606462820,15130,15130,15130,15130,0
|
|
20230623,191700,2606462820,15130,15130,15130,15130,0
|
|
20230623,191600,2606462820,15130,15130,15130,15130,0
|
|
20230623,191500,2606462820,15130,15130,15130,15130,0
|
|
20230623,191400,2606462820,15130,15130,15130,15130,0
|
|
20230623,191300,2606462820,15130,15130,15130,15130,0
|
|
20230623,191200,2606462820,15130,15130,15130,15130,0
|
|
20230623,191100,2606462820,15130,15130,15130,15130,0
|
|
20230623,191000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,190900,2606462820,15130,15130,15130,15130,0
|
|
20230623,190800,2606462820,15130,15130,15130,15130,0
|
|
20230623,190700,2606462820,15130,15130,15130,15130,0
|
|
20230623,190600,2606462820,15130,15130,15130,15130,0
|
|
20230623,190500,2606462820,15130,15130,15130,15130,0
|
|
20230623,190400,2606462820,15130,15130,15130,15130,0
|
|
20230623,190300,2606462820,15130,15130,15130,15130,0
|
|
20230623,190200,2606462820,15130,15130,15130,15130,0
|
|
20230623,190100,2606462820,15130,15130,15130,15130,0
|
|
20230623,190000,2606462820,15130,15130,15130,15130,0
|
|
20230623,185900,2606462820,15130,15130,15130,15130,0
|
|
20230623,185800,2606462820,15130,15130,15130,15130,0
|
|
20230623,185700,2606462820,15130,15130,15130,15130,0
|
|
20230623,185600,2606462820,15130,15130,15130,15130,0
|
|
20230623,185500,2606462820,15130,15130,15130,15130,0
|
|
20230623,185400,2606462820,15130,15130,15130,15130,0
|
|
20230623,185300,2606462820,15130,15130,15130,15130,0
|
|
20230623,185200,2606462820,15130,15130,15130,15130,0
|
|
20230623,185100,2606462820,15130,15130,15130,15130,0
|
|
20230623,185000,2606462820,15130,15130,15130,15130,0
|
|
20230623,184900,2606462820,15130,15130,15130,15130,0
|
|
20230623,184800,2606462820,15130,15130,15130,15130,0
|
|
20230623,184700,2606462820,15130,15130,15130,15130,0
|
|
20230623,184600,2606462820,15130,15130,15130,15130,0
|
|
20230623,184500,2606462820,15130,15130,15130,15130,0
|
|
20230623,184400,2606462820,15130,15130,15130,15130,0
|
|
20230623,184300,2606462820,15130,15130,15130,15130,0
|
|
20230623,184200,2606462820,15130,15130,15130,15130,0
|
|
20230623,184100,2606462820,15130,15130,15130,15130,0
|
|
20230623,184000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,183900,2606462820,15130,15130,15130,15130,0
|
|
20230623,183800,2606462820,15130,15130,15130,15130,0
|
|
20230623,183700,2606462820,15130,15130,15130,15130,0
|
|
20230623,183600,2606462820,15130,15130,15130,15130,0
|
|
20230623,183500,2606462820,15130,15130,15130,15130,0
|
|
20230623,183400,2606462820,15130,15130,15130,15130,0
|
|
20230623,183300,2606462820,15130,15130,15130,15130,0
|
|
20230623,183200,2606462820,15130,15130,15130,15130,0
|
|
20230623,183100,2606462820,15130,15130,15130,15130,0
|
|
20230623,183000,2606462820,15130,15130,15130,15130,0
|
|
20230623,182900,2606462820,15130,15130,15130,15130,0
|
|
20230623,182800,2606462820,15130,15130,15130,15130,0
|
|
20230623,182700,2606462820,15130,15130,15130,15130,0
|
|
20230623,182600,2606462820,15130,15130,15130,15130,0
|
|
20230623,182500,2606462820,15130,15130,15130,15130,0
|
|
20230623,182400,2606462820,15130,15130,15130,15130,0
|
|
20230623,182300,2606462820,15130,15130,15130,15130,0
|
|
20230623,182200,2606462820,15130,15130,15130,15130,0
|
|
20230623,182100,2606462820,15130,15130,15130,15130,0
|
|
20230623,182000,2606462820,15130,15130,15130,15130,0
|
|
20230623,181900,2606462820,15130,15130,15130,15130,0
|
|
20230623,181800,2606462820,15130,15130,15130,15130,0
|
|
20230623,181700,2606462820,15130,15130,15130,15130,0
|
|
20230623,181600,2606462820,15130,15130,15130,15130,0
|
|
20230623,181500,2606462820,15130,15130,15130,15130,0
|
|
20230623,181400,2606462820,15130,15130,15130,15130,0
|
|
20230623,181300,2606462820,15130,15130,15130,15130,0
|
|
20230623,181200,2606462820,15130,15130,15130,15130,0
|
|
20230623,181100,2606462820,15130,15130,15130,15130,0
|
|
20230623,181000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,180900,2606462820,15130,15130,15130,15130,0
|
|
20230623,180800,2606462820,15130,15130,15130,15130,0
|
|
20230623,180700,2606462820,15130,15130,15130,15130,0
|
|
20230623,180600,2606462820,15130,15130,15130,15130,0
|
|
20230623,180500,2606462820,15130,15130,15130,15130,0
|
|
20230623,180400,2606462820,15130,15130,15130,15130,0
|
|
20230623,180300,2606462820,15130,15130,15130,15130,0
|
|
20230623,180200,2606462820,15130,15130,15130,15130,0
|
|
20230623,180100,2606462820,15130,15130,15130,15130,0
|
|
20230623,180000,2606462820,15130,15130,15130,15130,0
|
|
20230623,175900,2606462820,15130,15130,15130,15130,0
|
|
20230623,175800,2606462820,15130,15130,15130,15130,0
|
|
20230623,175700,2606462820,15130,15130,15130,15130,0
|
|
20230623,175600,2606462820,15130,15130,15130,15130,0
|
|
20230623,175500,2606462820,15130,15130,15130,15130,0
|
|
20230623,175400,2606462820,15130,15130,15130,15130,0
|
|
20230623,175300,2606462820,15130,15130,15130,15130,0
|
|
20230623,175200,2606462820,15130,15130,15130,15130,0
|
|
20230623,175100,2606462820,15130,15130,15130,15130,0
|
|
20230623,175000,2606462820,15130,15130,15130,15130,0
|
|
20230623,174900,2606462820,15130,15130,15130,15130,0
|
|
20230623,174800,2606462820,15130,15130,15130,15130,0
|
|
20230623,174700,2606462820,15130,15130,15130,15130,0
|
|
20230623,174600,2606462820,15130,15130,15130,15130,0
|
|
20230623,174500,2606462820,15130,15130,15130,15130,0
|
|
20230623,174400,2606462820,15130,15130,15130,15130,0
|
|
20230623,174300,2606462820,15130,15130,15130,15130,0
|
|
20230623,174200,2606462820,15130,15130,15130,15130,0
|
|
20230623,174100,2606462820,15130,15130,15130,15130,0
|
|
20230623,174000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,173900,2606462820,15130,15130,15130,15130,0
|
|
20230623,173800,2606462820,15130,15130,15130,15130,0
|
|
20230623,173700,2606462820,15130,15130,15130,15130,0
|
|
20230623,173600,2606462820,15130,15130,15130,15130,0
|
|
20230623,173500,2606462820,15130,15130,15130,15130,0
|
|
20230623,173400,2606462820,15130,15130,15130,15130,0
|
|
20230623,173300,2606462820,15130,15130,15130,15130,0
|
|
20230623,173200,2606462820,15130,15130,15130,15130,0
|
|
20230623,173100,2606462820,15130,15130,15130,15130,0
|
|
20230623,173000,2606462820,15130,15130,15130,15130,0
|
|
20230623,172900,2606462820,15130,15130,15130,15130,0
|
|
20230623,172800,2606462820,15130,15130,15130,15130,0
|
|
20230623,172700,2606462820,15130,15130,15130,15130,0
|
|
20230623,172600,2606462820,15130,15130,15130,15130,0
|
|
20230623,172500,2606462820,15130,15130,15130,15130,0
|
|
20230623,172400,2606462820,15130,15130,15130,15130,0
|
|
20230623,172300,2606462820,15130,15130,15130,15130,0
|
|
20230623,172200,2606462820,15130,15130,15130,15130,0
|
|
20230623,172100,2606462820,15130,15130,15130,15130,0
|
|
20230623,172000,2606462820,15130,15130,15130,15130,0
|
|
20230623,171900,2606462820,15130,15130,15130,15130,0
|
|
20230623,171800,2606462820,15130,15130,15130,15130,0
|
|
20230623,171700,2606462820,15130,15130,15130,15130,0
|
|
20230623,171600,2606462820,15130,15130,15130,15130,0
|
|
20230623,171500,2606462820,15130,15130,15130,15130,0
|
|
20230623,171400,2606462820,15130,15130,15130,15130,0
|
|
20230623,171300,2606462820,15130,15130,15130,15130,0
|
|
20230623,171200,2606462820,15130,15130,15130,15130,0
|
|
20230623,171100,2606462820,15130,15130,15130,15130,0
|
|
20230623,171000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,170900,2606462820,15130,15130,15130,15130,0
|
|
20230623,170800,2606462820,15130,15130,15130,15130,0
|
|
20230623,170700,2606462820,15130,15130,15130,15130,0
|
|
20230623,170600,2606462820,15130,15130,15130,15130,0
|
|
20230623,170500,2606462820,15130,15130,15130,15130,0
|
|
20230623,170400,2606462820,15130,15130,15130,15130,0
|
|
20230623,170300,2606462820,15130,15130,15130,15130,0
|
|
20230623,170200,2606462820,15130,15130,15130,15130,0
|
|
20230623,170100,2606462820,15130,15130,15130,15130,0
|
|
20230623,170000,2606462820,15130,15130,15130,15130,0
|
|
20230623,165900,2606462820,15130,15130,15130,15130,0
|
|
20230623,165800,2606462820,15130,15130,15130,15130,0
|
|
20230623,165700,2606462820,15130,15130,15130,15130,0
|
|
20230623,165600,2606462820,15130,15130,15130,15130,0
|
|
20230623,165500,2606462820,15130,15130,15130,15130,0
|
|
20230623,165400,2606462820,15130,15130,15130,15130,0
|
|
20230623,165300,2606462820,15130,15130,15130,15130,0
|
|
20230623,165200,2606462820,15130,15130,15130,15130,0
|
|
20230623,165100,2606462820,15130,15130,15130,15130,0
|
|
20230623,165000,2606462820,15130,15130,15130,15130,0
|
|
20230623,164900,2606462820,15130,15130,15130,15130,0
|
|
20230623,164800,2606462820,15130,15130,15130,15130,0
|
|
20230623,164700,2606462820,15130,15130,15130,15130,0
|
|
20230623,164600,2606462820,15130,15130,15130,15130,0
|
|
20230623,164500,2606462820,15130,15130,15130,15130,0
|
|
20230623,164400,2606462820,15130,15130,15130,15130,0
|
|
20230623,164300,2606462820,15130,15130,15130,15130,0
|
|
20230623,164200,2606462820,15130,15130,15130,15130,0
|
|
20230623,164100,2606462820,15130,15130,15130,15130,0
|
|
20230623,164000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,163900,2606462820,15130,15130,15130,15130,0
|
|
20230623,163800,2606462820,15130,15130,15130,15130,0
|
|
20230623,163700,2606462820,15130,15130,15130,15130,0
|
|
20230623,163600,2606462820,15130,15130,15130,15130,0
|
|
20230623,163500,2606462820,15130,15130,15130,15130,0
|
|
20230623,163400,2606462820,15130,15130,15130,15130,0
|
|
20230623,163300,2606462820,15130,15130,15130,15130,0
|
|
20230623,163200,2606462820,15130,15130,15130,15130,0
|
|
20230623,163100,2606462820,15130,15130,15130,15130,0
|
|
20230623,163000,2606462820,15130,15130,15130,15130,0
|
|
20230623,162900,2606462820,15130,15130,15130,15130,0
|
|
20230623,162800,2606462820,15130,15130,15130,15130,0
|
|
20230623,162700,2606462820,15130,15130,15130,15130,0
|
|
20230623,162600,2606462820,15130,15130,15130,15130,0
|
|
20230623,162500,2606462820,15130,15130,15130,15130,0
|
|
20230623,162400,2606462820,15130,15130,15130,15130,0
|
|
20230623,162300,2606462820,15130,15130,15130,15130,0
|
|
20230623,162200,2606462820,15130,15130,15130,15130,0
|
|
20230623,162100,2606462820,15130,15130,15130,15130,0
|
|
20230623,162000,2606462820,15130,15130,15130,15130,0
|
|
20230623,161900,2606462820,15130,15130,15130,15130,0
|
|
20230623,161800,2606462820,15130,15130,15130,15130,0
|
|
20230623,161700,2606462820,15130,15130,15130,15130,0
|
|
20230623,161600,2606462820,15130,15130,15130,15130,0
|
|
20230623,161500,2606462820,15130,15130,15130,15130,0
|
|
20230623,161400,2606462820,15130,15130,15130,15130,0
|
|
20230623,161300,2606462820,15130,15130,15130,15130,0
|
|
20230623,161200,2606462820,15130,15130,15130,15130,0
|
|
20230623,161100,2606462820,15130,15130,15130,15130,0
|
|
20230623,161000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,160900,2606462820,15130,15130,15130,15130,0
|
|
20230623,160800,2606462820,15130,15130,15130,15130,0
|
|
20230623,160700,2606462820,15130,15130,15130,15130,0
|
|
20230623,160600,2606462820,15130,15130,15130,15130,0
|
|
20230623,160500,2606462820,15130,15130,15130,15130,0
|
|
20230623,160400,2606462820,15130,15130,15130,15130,0
|
|
20230623,160300,2606462820,15130,15130,15130,15130,0
|
|
20230623,160200,2606462820,15130,15130,15130,15130,0
|
|
20230623,160100,2606462820,15130,15130,15130,15130,0
|
|
20230623,160000,2606462820,15130,15130,15130,15130,0
|
|
20230623,155900,2606462820,15130,15130,15130,15130,0
|
|
20230623,155800,2606462820,15130,15130,15130,15130,0
|
|
20230623,155700,2606462820,15130,15130,15130,15130,0
|
|
20230623,155600,2606462820,15130,15130,15130,15130,0
|
|
20230623,155500,2606462820,15130,15130,15130,15130,0
|
|
20230623,155400,2606462820,15130,15130,15130,15130,0
|
|
20230623,155300,2606462820,15130,15130,15130,15130,0
|
|
20230623,155200,2606462820,15130,15130,15130,15130,0
|
|
20230623,155100,2606462820,15130,15130,15130,15130,0
|
|
20230623,155000,2606462820,15130,15130,15130,15130,0
|
|
20230623,154900,2606462820,15130,15130,15130,15130,0
|
|
20230623,154800,2606462820,15130,15130,15130,15130,0
|
|
20230623,154700,2606462820,15130,15130,15130,15130,0
|
|
20230623,154600,2606462820,15130,15130,15130,15130,0
|
|
20230623,154500,2606462820,15130,15130,15130,15130,0
|
|
20230623,154400,2606462820,15130,15130,15130,15130,0
|
|
20230623,154300,2606462820,15130,15130,15130,15130,0
|
|
20230623,154200,2606462820,15130,15130,15130,15130,0
|
|
20230623,154100,2606462820,15130,15130,15130,15130,0
|
|
20230623,154000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,153900,2606462820,15130,15130,15130,15130,0
|
|
20230623,153800,2606462820,15130,15130,15130,15130,0
|
|
20230623,153700,2606462820,15130,15130,15130,15130,0
|
|
20230623,153600,2606462820,15130,15130,15130,15130,0
|
|
20230623,153500,2606462820,15130,15130,15130,15130,0
|
|
20230623,153400,2606462820,15130,15130,15130,15130,0
|
|
20230623,153300,2606462820,15130,15130,15130,15130,0
|
|
20230623,153200,2606462820,15130,15130,15130,15130,0
|
|
20230623,153100,2606462820,15130,15130,15130,15130,0
|
|
20230623,153000,2606462820,15130,15130,15130,15130,7858
|
|
20230623,152900,2487571280,15190,15190,15190,15190,0
|
|
20230623,152800,2487571280,15190,15190,15190,15190,0
|
|
20230623,152700,2487571280,15190,15190,15190,15190,0
|
|
20230623,152600,2487571280,15190,15190,15190,15190,0
|
|
20230623,152500,2487571280,15190,15190,15190,15190,0
|
|
20230623,152400,2487571280,15190,15190,15190,15190,0
|
|
20230623,152300,2487571280,15190,15190,15190,15190,0
|
|
20230623,152200,2487571280,15190,15190,15190,15190,0
|
|
20230623,152100,2487571280,15190,15190,15190,15190,0
|
|
20230623,152000,2487571280,15190,15190,15190,15190,0
|
|
20230623,151900,2487571280,15190,15170,15190,15170,598
|
|
20230623,151800,2478497220,15170,15170,15170,15170,135
|
|
20230623,151700,2476449270,15170,15180,15180,15170,413
|
|
20230623,151600,2470181690,15180,15180,15180,15170,1395
|
|
20230623,151500,2449008610,15170,15180,15190,15170,688
|
|
20230623,151400,2438558200,15180,15170,15190,15160,407
|
|
20230623,151300,2432382310,15160,15170,15170,15160,162
|
|
20230623,151200,2429924990,15160,15180,15180,15160,83
|
|
20230623,151100,2428666590,15160,15180,15180,15160,434
|
|
20230623,151000,2422082380,15170,15180,15180,15170,30
|
|
20230623,150900,2421627180,15180,15180,15180,15180,125
|
|
20230623,150800,2419729680,15170,15170,15170,15170,0
|
|
20230623,150700,2419729680,15170,15170,15170,15170,50
|
|
20230623,150600,2418971180,15170,15170,15170,15170,137
|
|
20230623,150500,2416892890,15170,15170,15170,15160,152
|
|
20230623,150400,2414587060,15170,15170,15170,15160,42
|
|
20230623,150300,2413949990,15160,15190,15200,15160,1500
|
|
20230623,150200,2391182230,15190,15200,15200,15190,69
|
|
20230623,150100,2390134090,15200,15200,15200,15200,19
|
|
20230623,150000,2389845290,15200,15200,15200,15190,57
|
|
20230623,145900,2388979400,15200,15200,15200,15190,16
|
|
20230623,145800,2388736220,15200,15200,15200,15200,1
|
|
20230623,145700,2388721020,15200,15200,15200,15190,465
|
|
20230623,145600,2381654250,15200,15200,15200,15200,10
|
|
20230623,145500,2381502250,15200,15200,15200,15200,692
|
|
20230623,145400,2370983850,15200,15210,15210,15200,12
|
|
20230623,145300,2370801420,15210,15210,15210,15210,11
|
|
20230623,145200,2370634110,15210,15210,15210,15210,0
|
|
20230623,145100,2370634110,15210,15210,15210,15210,1
|
|
20230623,145000,2370618900,15210,15210,15210,15200,364
|
|
20230623,144900,2365085480,15210,15220,15220,15210,225
|
|
20230623,144800,2361663190,15210,15210,15220,15210,159
|
|
20230623,144700,2359244740,15210,15210,15210,15210,21
|
|
20230623,144600,2358925330,15200,15200,15200,15200,296
|
|
20230623,144500,2354426130,15190,15200,15200,15190,55
|
|
20230623,144400,2353590580,15190,15190,15190,15190,51
|
|
20230623,144300,2352815890,15190,15190,15190,15190,417
|
|
20230623,144200,2346481660,15190,15190,15190,15190,0
|
|
20230623,144100,2346481660,15190,15190,15190,15190,8
|
|
20230623,144000,2346360140,15190,15180,15190,15160,324
|
|
20230623,143900,2341442580,15190,15190,15190,15190,125
|
|
20230623,143800,2339543830,15190,15180,15190,15180,105
|
|
20230623,143700,2337949880,15180,15190,15190,15180,93
|
|
20230623,143600,2336538120,15190,15180,15190,15170,138
|
|
20230623,143500,2334443280,15180,15180,15190,15180,621
|
|
20230623,143400,2325016300,15180,15160,15180,15160,1647
|
|
20230623,143300,2300031680,15160,15170,15170,15160,91
|
|
20230623,143200,2298652060,15170,15170,15180,15170,303
|
|
20230623,143100,2294055050,15180,15180,15180,15170,68
|
|
20230623,143000,2293022820,15180,15170,15180,15170,173
|
|
20230623,142900,2290397250,15170,15170,15170,15170,2
|
|
20230623,142800,2290366910,15170,15180,15180,15170,83
|
|
20230623,142700,2289107590,15170,15170,15170,15170,0
|
|
20230623,142600,2289107590,15170,15170,15170,15170,78
|
|
20230623,142500,2287924330,15170,15170,15170,15170,231
|
|
20230623,142400,2284420060,15160,15160,15160,15160,426
|
|
20230623,142300,2277961900,15160,15160,15160,15160,20
|
|
20230623,142200,2277658700,15160,15160,15160,15160,1395
|
|
20230623,142100,2256510500,15160,15170,15170,15160,39
|
|
20230623,142000,2255919200,15180,15170,15180,15170,72
|
|
20230623,141900,2254826760,15170,15180,15180,15170,243
|
|
20230623,141800,2251140320,15170,15180,15180,15170,223
|
|
20230623,141700,2247757280,15170,15180,15180,15170,34
|
|
20230623,141600,2247241400,15170,15170,15190,15170,370
|
|
20230623,141500,2241628100,15170,15180,15190,15170,424
|
|
20230623,141400,2235193720,15180,15170,15180,15170,1044
|
|
20230623,141300,2219348860,15170,15160,15170,15160,127
|
|
20230623,141200,2217422720,15160,15170,15170,15160,10
|
|
20230623,141100,2217271110,15160,15180,15190,15160,647
|
|
20230623,141000,2207450710,15180,15180,15180,15180,131
|
|
20230623,140900,2205462130,15190,15190,15190,15180,208
|
|
20230623,140800,2202304070,15190,15180,15190,15180,373
|
|
20230623,140700,2196641920,15170,15180,15180,15170,93
|
|
20230623,140600,2195230910,15170,15160,15180,15160,351
|
|
20230623,140500,2189906920,15160,15160,15160,15160,89
|
|
20230623,140400,2188557680,15160,15170,15170,15160,35
|
|
20230623,140300,2188026880,15150,15160,15160,15150,47
|
|
20230623,140200,2187314750,15160,15170,15170,15160,11
|
|
20230623,140100,2187147980,15160,15170,15170,15150,421
|
|
20230623,140000,2180766720,15150,15180,15180,15150,1244
|
|
20230623,135900,2161902840,15180,15180,15180,15180,0
|
|
20230623,135800,2161902840,15180,15170,15180,15170,80
|
|
20230623,135700,2160689040,15170,15160,15170,15160,176
|
|
20230623,135600,2158019220,15170,15170,15170,15160,588
|
|
20230623,135500,2149103890,15170,15170,15170,15170,17
|
|
20230623,135400,2148846000,15170,15170,15170,15160,65
|
|
20230623,135300,2147859970,15170,15170,15170,15170,104
|
|
20230623,135200,2146282290,15180,15180,15190,15170,606
|
|
20230623,135100,2137087090,15180,15190,15190,15180,132
|
|
20230623,135000,2135082460,15190,15190,15190,15190,80
|
|
20230623,134900,2133867260,15190,15190,15190,15190,4
|
|
20230623,134800,2133806500,15190,15190,15190,15180,62
|
|
20230623,134700,2132864780,15190,15190,15190,15190,1
|
|
20230623,134600,2132849590,15170,15180,15180,15170,50
|
|
20230623,134500,2132090980,15190,15190,15190,15190,12
|
|
20230623,134400,2131908700,15190,15190,15190,15190,0
|
|
20230623,134300,2131908700,15190,15180,15190,15180,135
|
|
20230623,134200,2129859370,15180,15180,15180,15180,69
|
|
20230623,134100,2128811950,15180,15180,15190,15180,199
|
|
20230623,134000,2125791110,15180,15180,15190,15180,194
|
|
20230623,133900,2122846000,15180,15170,15180,15170,3242
|
|
20230623,133800,2073633460,15180,15180,15180,15170,297
|
|
20230623,133700,2069125300,15180,15170,15180,15170,162
|
|
20230623,133600,2066666190,15170,15170,15180,15170,289
|
|
20230623,133500,2062282040,15170,15190,15190,15170,54
|
|
20230623,133400,2061462570,15180,15180,15190,15180,524
|
|
20230623,133300,2053505430,15180,15200,15200,15180,56
|
|
20230623,133200,2052655100,15180,15200,15200,15180,1726
|
|
20230623,133100,2026449400,15200,15200,15200,15200,172
|
|
20230623,133000,2023835000,15210,15200,15210,15200,113
|
|
20230623,132900,2022117370,15210,15200,15210,15200,32
|
|
20230623,132800,2021630960,15210,15200,15210,15200,58
|
|
20230623,132700,2020749310,15200,15200,15200,15200,440
|
|
20230623,132600,2014061310,15200,15200,15210,15200,47
|
|
20230623,132500,2013346900,15200,15190,15200,15190,836
|
|
20230623,132400,2000647150,15190,15200,15200,15190,774
|
|
20230623,132300,1988882410,15200,15200,15200,15200,35
|
|
20230623,132200,1988350410,15200,15210,15210,15200,117
|
|
20230623,132100,1986572000,15200,15240,15240,15200,1778
|
|
20230623,132000,1959525050,15230,15230,15230,15230,455
|
|
20230623,131900,1952595400,15230,15220,15230,15220,367
|
|
20230623,131800,1947008190,15230,15210,15230,15210,174
|
|
20230623,131700,1944360120,15220,15220,15220,15220,1062
|
|
20230623,131600,1928196480,15210,15210,15210,15210,163
|
|
20230623,131500,1925717250,15220,15220,15220,15220,80
|
|
20230623,131400,1924499650,15210,15210,15220,15210,38
|
|
20230623,131300,1923921610,15220,15210,15220,15210,150
|
|
20230623,131200,1921638920,15220,15220,15220,15210,250
|
|
20230623,131100,1917836210,15220,15220,15220,15220,93
|
|
20230623,131000,1916420750,15220,15220,15230,15220,1875
|
|
20230623,130900,1887883240,15230,15230,15230,15230,200
|
|
20230623,130800,1884837240,15250,15240,15250,15240,11
|
|
20230623,130700,1884669510,15230,15230,15230,15230,8
|
|
20230623,130600,1884547670,15230,15230,15230,15230,0
|
|
20230623,130500,1884547670,15230,15230,15230,15230,114
|
|
20230623,130400,1882811450,15230,15230,15230,15220,119
|
|
20230623,130300,1880999160,15230,15240,15240,15230,172
|
|
20230623,130200,1878379580,15240,15240,15240,15240,1
|
|
20230623,130100,1878364340,15240,15240,15240,15240,3
|
|
20230623,130000,1878318620,15260,15260,15260,15260,0
|
|
20230623,125900,1878318620,15260,15230,15260,15230,78
|
|
20230623,125800,1877129700,15230,15230,15240,15230,141
|
|
20230623,125700,1874982210,15230,15240,15240,15230,10
|
|
20230623,125600,1874829900,15240,15240,15240,15240,3
|
|
20230623,125500,1874784180,15240,15240,15240,15240,0
|
|
20230623,125400,1874784180,15240,15240,15240,15220,46
|
|
20230623,125300,1874083860,15240,15240,15240,15240,585
|
|
20230623,125200,1865168460,15240,15230,15240,15230,134
|
|
20230623,125100,1863126640,15230,15220,15230,15220,211
|
|
20230623,125000,1859914130,15220,15220,15220,15220,13
|
|
20230623,124900,1859716270,15220,15230,15230,15220,633
|
|
20230623,124800,1850081960,15230,15260,15260,15230,324
|
|
20230623,124700,1845145870,15260,15260,15260,15260,12
|
|
20230623,124600,1844962750,15260,15260,15260,15220,50
|
|
20230623,124500,1844200350,15220,15260,15260,15220,41
|
|
20230623,124400,1843575050,15220,15220,15220,15220,10
|
|
20230623,124300,1843422850,15220,15240,15240,15220,324
|
|
20230623,124200,1838487940,15240,15230,15240,15230,223
|
|
20230623,124100,1835090510,15240,15240,15240,15230,54
|
|
20230623,124000,1834267650,15240,15220,15240,15220,2
|
|
20230623,123900,1834237190,15220,15220,15220,15220,142
|
|
20230623,123800,1832075950,15220,15240,15240,15220,418
|
|
20230623,123700,1825710810,15230,15230,15230,15230,1
|
|
20230623,123600,1825695580,15240,15240,15240,15240,0
|
|
20230623,123500,1825695580,15240,15240,15240,15240,0
|
|
20230623,123400,1825695580,15240,15230,15240,15220,406
|
|
20230623,123300,1819513420,15220,15220,15220,15220,173
|
|
20230623,123200,1816880360,15220,15210,15220,15210,62
|
|
20230623,123100,1815936870,15220,15220,15220,15210,54
|
|
20230623,123000,1815115080,15210,15230,15230,15210,131
|
|
20230623,122900,1813121910,15230,15220,15230,15210,149
|
|
20230623,122800,1810854650,15210,15210,15210,15210,100
|
|
20230623,122700,1809333650,15220,15220,15220,15220,111
|
|
20230623,122600,1807644230,15220,15220,15220,15220,22
|
|
20230623,122500,1807309390,15220,15220,15220,15220,159
|
|
20230623,122400,1804889410,15220,15220,15220,15220,1
|
|
20230623,122300,1804874190,15220,15220,15230,15220,110
|
|
20230623,122200,1803199980,15220,15220,15220,15220,14
|
|
20230623,122100,1802986900,15220,15230,15230,15220,117
|
|
20230623,122000,1801205110,15230,15220,15230,15220,445
|
|
20230623,121900,1794431980,15220,15220,15220,15220,51
|
|
20230623,121800,1793655760,15210,15220,15220,15210,52
|
|
20230623,121700,1792864390,15220,15220,15220,15220,55
|
|
20230623,121600,1792027290,15220,15220,15220,15220,5
|
|
20230623,121500,1791951190,15210,15220,15220,15210,111
|
|
20230623,121400,1790261840,15220,15220,15220,15220,3
|
|
20230623,121300,1790216180,15210,15220,15220,15210,4
|
|
20230623,121200,1790155330,15220,15220,15220,15220,0
|
|
20230623,121100,1790155330,15220,15230,15230,15220,157
|
|
20230623,121000,1787765660,15230,15230,15230,15230,2
|
|
20230623,120900,1787735200,15220,15230,15240,15220,213
|
|
20230623,120800,1784493280,15240,15240,15240,15220,52
|
|
20230623,120700,1783701800,15230,15230,15230,15230,20
|
|
20230623,120600,1783397200,15230,15230,15230,15230,3
|
|
20230623,120500,1783351510,15240,15220,15250,15220,174
|
|
20230623,120400,1780703180,15220,15240,15250,15220,843
|
|
20230623,120300,1767867760,15240,15240,15240,15240,6
|
|
20230623,120200,1767776320,15250,15250,15250,15250,2
|
|
20230623,120100,1767745820,15250,15250,15250,15250,185
|
|
20230623,120000,1764924570,15250,15250,15250,15250,2
|
|
20230623,115900,1764894070,15250,15250,15250,15250,6
|
|
20230623,115800,1764802570,15240,15240,15240,15230,15
|
|
20230623,115700,1764574000,15240,15240,15240,15240,0
|
|
20230623,115600,1764574000,15240,15240,15240,15240,1
|
|
20230623,115500,1764558760,15230,15230,15230,15230,207
|
|
20230623,115400,1761406150,15230,15230,15230,15230,204
|
|
20230623,115300,1758299230,15230,15230,15230,15230,1
|
|
20230623,115200,1758284000,15230,15250,15250,15230,107
|
|
20230623,115100,1756654270,15250,15230,15250,15230,103
|
|
20230623,115000,1755084160,15230,15230,15230,15220,185
|
|
20230623,114900,1752267320,15230,15230,15230,15230,156
|
|
20230623,114800,1749891440,15240,15230,15240,15230,2
|
|
20230623,114700,1749860970,15210,15210,15210,15210,0
|
|
20230623,114600,1749860970,15210,15210,15210,15210,0
|
|
20230623,114500,1749860970,15210,15250,15250,15210,50
|
|
20230623,114400,1749100270,15260,15260,15260,15260,5
|
|
20230623,114300,1749023970,15260,15270,15270,15260,3
|
|
20230623,114200,1748978180,15190,15280,15280,15190,515
|
|
20230623,114100,1741149530,15290,15220,15290,15220,3
|
|
20230623,114000,1741103800,15330,15330,15330,15330,0
|
|
20230623,113900,1741103800,15330,15210,15330,15210,502
|
|
20230623,113800,1733445220,15200,15190,15200,15190,238
|
|
20230623,113700,1729828970,15190,15190,15190,15190,22
|
|
20230623,113600,1729494790,15180,15180,15180,15180,0
|
|
20230623,113500,1729494790,15180,15190,15200,15180,595
|
|
20230623,113400,1720461650,15190,15200,15200,15190,384
|
|
20230623,113300,1714627410,15200,15190,15200,15180,26
|
|
20230623,113200,1714232490,15190,15210,15210,15190,1285
|
|
20230623,113100,1694705680,15200,15200,15200,15200,13
|
|
20230623,113000,1694508080,15200,15200,15200,15200,0
|
|
20230623,112900,1694508080,15200,15210,15210,15200,30
|
|
20230623,112800,1694052070,15200,15200,15200,15200,688
|
|
20230623,112700,1683594470,15210,15220,15220,15210,55
|
|
20230623,112600,1682757860,15210,15230,15230,15210,150
|
|
20230623,112500,1680473910,15230,15230,15240,15230,126
|
|
20230623,112400,1678554880,15220,15220,15220,15220,0
|
|
20230623,112300,1678554880,15220,15230,15250,15220,65
|
|
20230623,112200,1677564830,15240,15240,15240,15240,46
|
|
20230623,112100,1676863790,15240,15230,15240,15220,375
|
|
20230623,112000,1671151640,15220,15210,15240,15210,394
|
|
20230623,111900,1665153450,15200,15210,15220,15200,405
|
|
20230623,111800,1658995790,15210,15190,15210,15190,76
|
|
20230623,111700,1657840580,15190,15190,15190,15190,870
|
|
20230623,111600,1644625280,15180,15150,15250,15150,823
|
|
20230623,111500,1632144380,15240,15240,15250,15150,4481
|
|
20230623,111400,1564066270,15240,15300,15300,15240,5382
|
|
20230623,111300,1481906000,15310,15320,15320,15310,516
|
|
20230623,111200,1474006020,15320,15320,15320,15320,353
|
|
20230623,111100,1468598060,15320,15330,15330,15320,1045
|
|
20230623,111000,1452586000,15330,15340,15340,15330,969
|
|
20230623,110900,1437727840,15350,15340,15350,15340,12
|
|
20230623,110800,1437543740,15340,15340,15350,15340,263
|
|
20230623,110700,1433509270,15350,15350,15350,15350,88
|
|
20230623,110600,1432158470,15360,15360,15360,15360,19
|
|
20230623,110500,1431866630,15360,15350,15360,15350,24
|
|
20230623,110400,1431498160,15350,15340,15350,15340,49
|
|
20230623,110300,1430746100,15350,15350,15350,15350,92
|
|
20230623,110200,1429333900,15350,15350,15350,15350,1
|
|
20230623,110100,1429318550,15350,15350,15350,15350,8
|
|
20230623,110000,1429195750,15350,15340,15350,15340,11
|
|
20230623,105900,1429027000,15340,15340,15340,15340,125
|
|
20230623,105800,1427109500,15350,15370,15370,15350,62
|
|
20230623,105700,1426156580,15370,15360,15370,15360,100
|
|
20230623,105600,1424620550,15330,15330,15330,15330,0
|
|
20230623,105500,1424620550,15330,15330,15330,15330,1
|
|
20230623,105400,1424605220,15330,15330,15330,15320,362
|
|
20230623,105300,1419057980,15360,15310,15360,15310,254
|
|
20230623,105200,1415169040,15310,15350,15350,15310,1446
|
|
20230623,105100,1393003390,15350,15340,15350,15340,211
|
|
20230623,105000,1389766540,15360,15350,15360,15340,698
|
|
20230623,104900,1379054190,15350,15370,15370,15350,1829
|
|
20230623,104800,1350962650,15370,15370,15370,15370,252
|
|
20230623,104700,1347089410,15370,15370,15370,15370,7
|
|
20230623,104600,1346981820,15370,15380,15380,15370,20
|
|
20230623,104500,1346674340,15370,15370,15370,15360,44
|
|
20230623,104400,1345998360,15370,15360,15380,15350,3818
|
|
20230623,104300,1287371670,15360,15370,15370,15350,1131
|
|
20230623,104200,1270003850,15370,15390,15390,15370,4297
|
|
20230623,104100,1203917610,15400,15400,15400,15400,9
|
|
20230623,104000,1203779010,15400,15400,15400,15400,40
|
|
20230623,103900,1203163010,15400,15390,15400,15390,100
|
|
20230623,103800,1201623990,15390,15390,15390,15390,75
|
|
20230623,103700,1200469740,15390,15390,15390,15390,13
|
|
20230623,103600,1200269670,15390,15390,15390,15380,111
|
|
20230623,103500,1198561430,15390,15400,15400,15380,323
|
|
20230623,103400,1193593560,15380,15390,15390,15380,2242
|
|
20230623,103300,1159090190,15400,15400,15400,15400,33
|
|
20230623,103200,1158581990,15400,15400,15400,15400,111
|
|
20230623,103100,1156872590,15420,15400,15420,15400,174
|
|
20230623,103000,1154191950,15410,15400,15410,15400,46
|
|
20230623,102900,1153483450,15390,15400,15400,15390,72
|
|
20230623,102800,1152374720,15400,15400,15410,15400,227
|
|
20230623,102700,1148878880,15400,15430,15430,15400,315
|
|
20230623,102600,1144025460,15410,15410,15410,15410,899
|
|
20230623,102500,1130171870,15410,15400,15410,15400,151
|
|
20230623,102400,1127844970,15410,15400,15410,15400,114
|
|
20230623,102300,1126088250,15400,15400,15400,15400,64
|
|
20230623,102200,1125102650,15410,15410,15410,15410,276
|
|
20230623,102100,1120849490,15410,15400,15410,15400,110
|
|
20230623,102000,1119155390,15400,15390,15400,15380,318
|
|
20230623,101900,1114262990,15390,15390,15390,15390,940
|
|
20230623,101800,1099796390,15400,15400,15400,15400,159
|
|
20230623,101700,1097347790,15400,15400,15400,15390,192
|
|
20230623,101600,1094392880,15400,15400,15400,15400,115
|
|
20230623,101500,1092621880,15390,15400,15400,15390,882
|
|
20230623,101400,1079047890,15390,15390,15390,15380,1029
|
|
20230623,101300,1063212660,15390,15390,15390,15380,273
|
|
20230623,101200,1059011200,15390,15380,15390,15380,96
|
|
20230623,101100,1057534680,15380,15390,15390,15380,960
|
|
20230623,101000,1042768030,15390,15430,15430,15390,4035
|
|
20230623,100900,980607560,15430,15460,15460,15430,224
|
|
20230623,100800,977148660,15460,15480,15480,15460,119
|
|
20230623,100700,975308760,15470,15470,15470,15470,0
|
|
20230623,100600,975308760,15470,15490,15490,15470,305
|
|
20230623,100500,970587690,15490,15490,15490,15490,2
|
|
20230623,100400,970556710,15500,15500,15500,15500,358
|
|
20230623,100300,965007710,15500,15420,15500,15420,119
|
|
20230623,100200,963171950,15510,15430,15510,15420,442
|
|
20230623,100100,956332250,15430,15430,15430,15430,280
|
|
20230623,100000,952011850,15430,15420,15450,15420,336
|
|
20230623,095900,946830290,15420,15450,15450,15420,1187
|
|
20230623,095800,928518410,15450,15440,15450,15440,310
|
|
20230623,095700,923729420,15440,15450,15450,15440,93
|
|
20230623,095600,922292740,15450,15450,15500,15450,244
|
|
20230623,095500,918522840,15450,15450,15450,15450,53
|
|
20230623,095400,917703990,15450,15460,15460,15450,410
|
|
20230623,095300,911368770,15450,15450,15450,15450,88
|
|
20230623,095200,910009170,15430,15420,15430,15420,773
|
|
20230623,095100,898087260,15420,15430,15430,15420,480
|
|
20230623,095000,890685610,15430,15510,15510,15430,479
|
|
20230623,094900,883286360,15480,15500,15500,15480,51
|
|
20230623,094800,882495880,15500,15570,15570,15500,568
|
|
20230623,094700,873688800,15580,15500,15580,15450,1136
|
|
20230623,094600,856020190,15520,15430,15550,15420,1242
|
|
20230623,094500,836783360,15430,15450,15460,15430,727
|
|
20230623,094400,825553680,15450,15440,15450,15440,165
|
|
20230623,094300,823005080,15440,15400,15440,15400,954
|
|
20230623,094200,808288090,15390,15400,15400,15390,342
|
|
20230623,094100,803022290,15430,15430,15430,15400,459
|
|
20230623,094000,795951580,15430,15430,15430,15400,124
|
|
20230623,093900,794039620,15400,15430,15430,15400,1371
|
|
20230623,093800,772911670,15440,15450,15470,15420,1292
|
|
20230623,093700,752961030,15470,15460,15480,15460,774
|
|
20230623,093600,740988510,15470,15440,15470,15440,48
|
|
20230623,093500,740247300,15440,15440,15440,15420,383
|
|
20230623,093400,734334660,15420,15420,15440,15410,287
|
|
20230623,093300,729910300,15420,15400,15420,15400,422
|
|
20230623,093200,723409820,15400,15400,15410,15400,623
|
|
20230623,093100,713815570,15410,15410,15420,15400,298
|
|
20230623,093000,709223460,15410,15440,15440,15410,958
|
|
20230623,092900,694459910,15410,15430,15440,15400,2368
|
|
20230623,092800,657962550,15420,15430,15440,15420,250
|
|
20230623,092700,654105230,15430,15430,15440,15430,815
|
|
20230623,092600,641529570,15440,15450,15450,15430,510
|
|
20230623,092500,633656250,15450,15470,15470,15440,634
|
|
20230623,092400,623864670,15470,15480,15480,15430,208
|
|
20230623,092300,620646390,15420,15410,15440,15410,1020
|
|
20230623,092200,604915870,15410,15430,15430,15410,952
|
|
20230623,092100,590237240,15430,15490,15490,15400,3450
|
|
20230623,092000,537000760,15500,15530,15530,15450,1779
|
|
20230623,091900,509448370,15520,15510,15530,15510,1308
|
|
20230623,091800,489150650,15510,15470,15510,15470,1764
|
|
20230623,091700,461829510,15470,15510,15530,15470,1984
|
|
20230623,091600,431082990,15520,15580,15580,15510,2616
|
|
20230623,091500,390486650,15580,15550,15580,15530,1505
|
|
20230623,091400,367096370,15580,15600,15600,15560,2362
|
|
20230623,091300,330314460,15600,15690,15690,15600,1073
|
|
20230623,091200,313524710,15690,15750,15750,15690,875
|
|
20230623,091100,299787600,15750,15730,15760,15730,186
|
|
20230623,091000,296859960,15730,15690,15730,15690,350
|
|
20230623,090900,291363680,15680,15660,15680,15660,208
|
|
20230623,090800,288104560,15670,15650,15670,15650,630
|
|
20230623,090700,278238870,15650,15650,15650,15650,428
|
|
20230623,090600,271540670,15650,15610,15650,15600,1581
|
|
20230623,090500,246867130,15610,15660,15660,15590,1847
|
|
20230623,090400,218024640,15660,15590,15660,15590,746
|
|
20230623,090300,206367880,15590,15570,15680,15560,3454
|
|
20230623,090200,152504700,15570,15670,15740,15570,2741
|
|
20230623,090100,109659900,15670,15890,15890,15670,5144
|
|
20230623,090000,28638160,15900,15910,15920,15880,1798
|