658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,195400,8589395225,5200,5200,5200,5200,0
|
|
20230615,195300,8589395225,5200,5200,5200,5200,0
|
|
20230615,195200,8589395225,5200,5200,5200,5200,0
|
|
20230615,195100,8589395225,5200,5200,5200,5200,0
|
|
20230615,195000,8589395225,5200,5200,5200,5200,0
|
|
20230615,194900,8589395225,5200,5200,5200,5200,0
|
|
20230615,194800,8589395225,5200,5200,5200,5200,0
|
|
20230615,194700,8589395225,5200,5200,5200,5200,0
|
|
20230615,194600,8589395225,5200,5200,5200,5200,0
|
|
20230615,194500,8589395225,5200,5200,5200,5200,0
|
|
20230615,194400,8589395225,5200,5200,5200,5200,0
|
|
20230615,194300,8589395225,5200,5200,5200,5200,0
|
|
20230615,194200,8589395225,5200,5200,5200,5200,0
|
|
20230615,194100,8589395225,5200,5200,5200,5200,0
|
|
20230615,194000,8589395225,5200,5200,5200,5200,0
|
|
20230615,193900,8589395225,5200,5200,5200,5200,0
|
|
20230615,193800,8589395225,5200,5200,5200,5200,0
|
|
20230615,193700,8589395225,5200,5200,5200,5200,0
|
|
20230615,193600,8589395225,5200,5200,5200,5200,0
|
|
20230615,193500,8589395225,5200,5200,5200,5200,0
|
|
20230615,193400,8589395225,5200,5200,5200,5200,0
|
|
20230615,193300,8589395225,5200,5200,5200,5200,0
|
|
20230615,193200,8589395225,5200,5200,5200,5200,0
|
|
20230615,193100,8589395225,5200,5200,5200,5200,0
|
|
20230615,193000,8589395225,5200,5200,5200,5200,0
|
|
20230615,192900,8589395225,5200,5200,5200,5200,0
|
|
20230615,192800,8589395225,5200,5200,5200,5200,0
|
|
20230615,192700,8589395225,5200,5200,5200,5200,0
|
|
20230615,192600,8589395225,5200,5200,5200,5200,0
|
|
20230615,192500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,192400,8589395225,5200,5200,5200,5200,0
|
|
20230615,192300,8589395225,5200,5200,5200,5200,0
|
|
20230615,192200,8589395225,5200,5200,5200,5200,0
|
|
20230615,192100,8589395225,5200,5200,5200,5200,0
|
|
20230615,192000,8589395225,5200,5200,5200,5200,0
|
|
20230615,191900,8589395225,5200,5200,5200,5200,0
|
|
20230615,191800,8589395225,5200,5200,5200,5200,0
|
|
20230615,191700,8589395225,5200,5200,5200,5200,0
|
|
20230615,191600,8589395225,5200,5200,5200,5200,0
|
|
20230615,191500,8589395225,5200,5200,5200,5200,0
|
|
20230615,191400,8589395225,5200,5200,5200,5200,0
|
|
20230615,191300,8589395225,5200,5200,5200,5200,0
|
|
20230615,191200,8589395225,5200,5200,5200,5200,0
|
|
20230615,191100,8589395225,5200,5200,5200,5200,0
|
|
20230615,191000,8589395225,5200,5200,5200,5200,0
|
|
20230615,190900,8589395225,5200,5200,5200,5200,0
|
|
20230615,190800,8589395225,5200,5200,5200,5200,0
|
|
20230615,190700,8589395225,5200,5200,5200,5200,0
|
|
20230615,190600,8589395225,5200,5200,5200,5200,0
|
|
20230615,190500,8589395225,5200,5200,5200,5200,0
|
|
20230615,190400,8589395225,5200,5200,5200,5200,0
|
|
20230615,190300,8589395225,5200,5200,5200,5200,0
|
|
20230615,190200,8589395225,5200,5200,5200,5200,0
|
|
20230615,190100,8589395225,5200,5200,5200,5200,0
|
|
20230615,190000,8589395225,5200,5200,5200,5200,0
|
|
20230615,185900,8589395225,5200,5200,5200,5200,0
|
|
20230615,185800,8589395225,5200,5200,5200,5200,0
|
|
20230615,185700,8589395225,5200,5200,5200,5200,0
|
|
20230615,185600,8589395225,5200,5200,5200,5200,0
|
|
20230615,185500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,185400,8589395225,5200,5200,5200,5200,0
|
|
20230615,185300,8589395225,5200,5200,5200,5200,0
|
|
20230615,185200,8589395225,5200,5200,5200,5200,0
|
|
20230615,185100,8589395225,5200,5200,5200,5200,0
|
|
20230615,185000,8589395225,5200,5200,5200,5200,0
|
|
20230615,184900,8589395225,5200,5200,5200,5200,0
|
|
20230615,184800,8589395225,5200,5200,5200,5200,0
|
|
20230615,184700,8589395225,5200,5200,5200,5200,0
|
|
20230615,184600,8589395225,5200,5200,5200,5200,0
|
|
20230615,184500,8589395225,5200,5200,5200,5200,0
|
|
20230615,184400,8589395225,5200,5200,5200,5200,0
|
|
20230615,184300,8589395225,5200,5200,5200,5200,0
|
|
20230615,184200,8589395225,5200,5200,5200,5200,0
|
|
20230615,184100,8589395225,5200,5200,5200,5200,0
|
|
20230615,184000,8589395225,5200,5200,5200,5200,0
|
|
20230615,183900,8589395225,5200,5200,5200,5200,0
|
|
20230615,183800,8589395225,5200,5200,5200,5200,0
|
|
20230615,183700,8589395225,5200,5200,5200,5200,0
|
|
20230615,183600,8589395225,5200,5200,5200,5200,0
|
|
20230615,183500,8589395225,5200,5200,5200,5200,0
|
|
20230615,183400,8589395225,5200,5200,5200,5200,0
|
|
20230615,183300,8589395225,5200,5200,5200,5200,0
|
|
20230615,183200,8589395225,5200,5200,5200,5200,0
|
|
20230615,183100,8589395225,5200,5200,5200,5200,0
|
|
20230615,183000,8589395225,5200,5200,5200,5200,0
|
|
20230615,182900,8589395225,5200,5200,5200,5200,0
|
|
20230615,182800,8589395225,5200,5200,5200,5200,0
|
|
20230615,182700,8589395225,5200,5200,5200,5200,0
|
|
20230615,182600,8589395225,5200,5200,5200,5200,0
|
|
20230615,182500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,182400,8589395225,5200,5200,5200,5200,0
|
|
20230615,182300,8589395225,5200,5200,5200,5200,0
|
|
20230615,182200,8589395225,5200,5200,5200,5200,0
|
|
20230615,182100,8589395225,5200,5200,5200,5200,0
|
|
20230615,182000,8589395225,5200,5200,5200,5200,0
|
|
20230615,181900,8589395225,5200,5200,5200,5200,0
|
|
20230615,181800,8589395225,5200,5200,5200,5200,0
|
|
20230615,181700,8589395225,5200,5200,5200,5200,0
|
|
20230615,181600,8589395225,5200,5200,5200,5200,0
|
|
20230615,181500,8589395225,5200,5200,5200,5200,0
|
|
20230615,181400,8589395225,5200,5200,5200,5200,0
|
|
20230615,181300,8589395225,5200,5200,5200,5200,0
|
|
20230615,181200,8589395225,5200,5200,5200,5200,0
|
|
20230615,181100,8589395225,5200,5200,5200,5200,0
|
|
20230615,181000,8589395225,5200,5200,5200,5200,0
|
|
20230615,180900,8589395225,5200,5200,5200,5200,0
|
|
20230615,180800,8589395225,5200,5200,5200,5200,0
|
|
20230615,180700,8589395225,5200,5200,5200,5200,0
|
|
20230615,180600,8589395225,5200,5200,5200,5200,0
|
|
20230615,180500,8589395225,5200,5200,5200,5200,0
|
|
20230615,180400,8589395225,5200,5200,5200,5200,0
|
|
20230615,180300,8589395225,5200,5200,5200,5200,0
|
|
20230615,180200,8589395225,5200,5200,5200,5200,0
|
|
20230615,180100,8589395225,5200,5200,5200,5200,0
|
|
20230615,180000,8589395225,5200,5200,5200,5200,0
|
|
20230615,175900,8589395225,5200,5200,5200,5200,0
|
|
20230615,175800,8589395225,5200,5200,5200,5200,0
|
|
20230615,175700,8589395225,5200,5200,5200,5200,0
|
|
20230615,175600,8589395225,5200,5200,5200,5200,0
|
|
20230615,175500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,175400,8589395225,5200,5200,5200,5200,0
|
|
20230615,175300,8589395225,5200,5200,5200,5200,0
|
|
20230615,175200,8589395225,5200,5200,5200,5200,0
|
|
20230615,175100,8589395225,5200,5200,5200,5200,0
|
|
20230615,175000,8589395225,5200,5200,5200,5200,0
|
|
20230615,174900,8589395225,5200,5200,5200,5200,0
|
|
20230615,174800,8589395225,5200,5200,5200,5200,0
|
|
20230615,174700,8589395225,5200,5200,5200,5200,0
|
|
20230615,174600,8589395225,5200,5200,5200,5200,0
|
|
20230615,174500,8589395225,5200,5200,5200,5200,0
|
|
20230615,174400,8589395225,5200,5200,5200,5200,0
|
|
20230615,174300,8589395225,5200,5200,5200,5200,0
|
|
20230615,174200,8589395225,5200,5200,5200,5200,0
|
|
20230615,174100,8589395225,5200,5200,5200,5200,0
|
|
20230615,174000,8589395225,5200,5200,5200,5200,0
|
|
20230615,173900,8589395225,5200,5200,5200,5200,0
|
|
20230615,173800,8589395225,5200,5200,5200,5200,0
|
|
20230615,173700,8589395225,5200,5200,5200,5200,0
|
|
20230615,173600,8589395225,5200,5200,5200,5200,0
|
|
20230615,173500,8589395225,5200,5200,5200,5200,0
|
|
20230615,173400,8589395225,5200,5200,5200,5200,0
|
|
20230615,173300,8589395225,5200,5200,5200,5200,0
|
|
20230615,173200,8589395225,5200,5200,5200,5200,0
|
|
20230615,173100,8589395225,5200,5200,5200,5200,0
|
|
20230615,173000,8589395225,5200,5200,5200,5200,0
|
|
20230615,172900,8589395225,5200,5200,5200,5200,0
|
|
20230615,172800,8589395225,5200,5200,5200,5200,0
|
|
20230615,172700,8589395225,5200,5200,5200,5200,0
|
|
20230615,172600,8589395225,5200,5200,5200,5200,0
|
|
20230615,172500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,172400,8589395225,5200,5200,5200,5200,0
|
|
20230615,172300,8589395225,5200,5200,5200,5200,0
|
|
20230615,172200,8589395225,5200,5200,5200,5200,0
|
|
20230615,172100,8589395225,5200,5200,5200,5200,0
|
|
20230615,172000,8589395225,5200,5200,5200,5200,0
|
|
20230615,171900,8589395225,5200,5200,5200,5200,0
|
|
20230615,171800,8589395225,5200,5200,5200,5200,0
|
|
20230615,171700,8589395225,5200,5200,5200,5200,0
|
|
20230615,171600,8589395225,5200,5200,5200,5200,0
|
|
20230615,171500,8589395225,5200,5200,5200,5200,0
|
|
20230615,171400,8589395225,5200,5200,5200,5200,0
|
|
20230615,171300,8589395225,5200,5200,5200,5200,0
|
|
20230615,171200,8589395225,5200,5200,5200,5200,0
|
|
20230615,171100,8589395225,5200,5200,5200,5200,0
|
|
20230615,171000,8589395225,5200,5200,5200,5200,0
|
|
20230615,170900,8589395225,5200,5200,5200,5200,0
|
|
20230615,170800,8589395225,5200,5200,5200,5200,0
|
|
20230615,170700,8589395225,5200,5200,5200,5200,0
|
|
20230615,170600,8589395225,5200,5200,5200,5200,0
|
|
20230615,170500,8589395225,5200,5200,5200,5200,0
|
|
20230615,170400,8589395225,5200,5200,5200,5200,0
|
|
20230615,170300,8589395225,5200,5200,5200,5200,0
|
|
20230615,170200,8589395225,5200,5200,5200,5200,0
|
|
20230615,170100,8589395225,5200,5200,5200,5200,0
|
|
20230615,170000,8589395225,5200,5200,5200,5200,0
|
|
20230615,165900,8589395225,5200,5200,5200,5200,0
|
|
20230615,165800,8589395225,5200,5200,5200,5200,0
|
|
20230615,165700,8589395225,5200,5200,5200,5200,0
|
|
20230615,165600,8589395225,5200,5200,5200,5200,0
|
|
20230615,165500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,165400,8589395225,5200,5200,5200,5200,0
|
|
20230615,165300,8589395225,5200,5200,5200,5200,0
|
|
20230615,165200,8589395225,5200,5200,5200,5200,0
|
|
20230615,165100,8589395225,5200,5200,5200,5200,0
|
|
20230615,165000,8589395225,5200,5200,5200,5200,0
|
|
20230615,164900,8589395225,5200,5200,5200,5200,0
|
|
20230615,164800,8589395225,5200,5200,5200,5200,0
|
|
20230615,164700,8589395225,5200,5200,5200,5200,0
|
|
20230615,164600,8589395225,5200,5200,5200,5200,0
|
|
20230615,164500,8589395225,5200,5200,5200,5200,0
|
|
20230615,164400,8589395225,5200,5200,5200,5200,0
|
|
20230615,164300,8589395225,5200,5200,5200,5200,0
|
|
20230615,164200,8589395225,5200,5200,5200,5200,0
|
|
20230615,164100,8589395225,5200,5200,5200,5200,0
|
|
20230615,164000,8589395225,5200,5200,5200,5200,0
|
|
20230615,163900,8589395225,5200,5200,5200,5200,0
|
|
20230615,163800,8589395225,5200,5200,5200,5200,0
|
|
20230615,163700,8589395225,5200,5200,5200,5200,0
|
|
20230615,163600,8589395225,5200,5200,5200,5200,0
|
|
20230615,163500,8589395225,5200,5200,5200,5200,0
|
|
20230615,163400,8589395225,5200,5200,5200,5200,0
|
|
20230615,163300,8589395225,5200,5200,5200,5200,0
|
|
20230615,163200,8589395225,5200,5200,5200,5200,0
|
|
20230615,163100,8589395225,5200,5200,5200,5200,0
|
|
20230615,163000,8589395225,5200,5200,5200,5200,0
|
|
20230615,162900,8589395225,5200,5200,5200,5200,0
|
|
20230615,162800,8589395225,5200,5200,5200,5200,0
|
|
20230615,162700,8589395225,5200,5200,5200,5200,0
|
|
20230615,162600,8589395225,5200,5200,5200,5200,0
|
|
20230615,162500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,162400,8589395225,5200,5200,5200,5200,0
|
|
20230615,162300,8589395225,5200,5200,5200,5200,0
|
|
20230615,162200,8589395225,5200,5200,5200,5200,0
|
|
20230615,162100,8589395225,5200,5200,5200,5200,0
|
|
20230615,162000,8589395225,5200,5200,5200,5200,0
|
|
20230615,161900,8589395225,5200,5200,5200,5200,0
|
|
20230615,161800,8589395225,5200,5200,5200,5200,0
|
|
20230615,161700,8589395225,5200,5200,5200,5200,0
|
|
20230615,161600,8589395225,5200,5200,5200,5200,0
|
|
20230615,161500,8589395225,5200,5200,5200,5200,0
|
|
20230615,161400,8589395225,5200,5200,5200,5200,0
|
|
20230615,161300,8589395225,5200,5200,5200,5200,0
|
|
20230615,161200,8589395225,5200,5200,5200,5200,0
|
|
20230615,161100,8589395225,5200,5200,5200,5200,0
|
|
20230615,161000,8589395225,5200,5200,5200,5200,0
|
|
20230615,160900,8589395225,5200,5200,5200,5200,0
|
|
20230615,160800,8589395225,5200,5200,5200,5200,0
|
|
20230615,160700,8589395225,5200,5200,5200,5200,0
|
|
20230615,160600,8589395225,5200,5200,5200,5200,0
|
|
20230615,160500,8589395225,5200,5200,5200,5200,0
|
|
20230615,160400,8589395225,5200,5200,5200,5200,0
|
|
20230615,160300,8589395225,5200,5200,5200,5200,0
|
|
20230615,160200,8589395225,5200,5200,5200,5200,0
|
|
20230615,160100,8589395225,5200,5200,5200,5200,0
|
|
20230615,160000,8589395225,5200,5200,5200,5200,0
|
|
20230615,155900,8589395225,5200,5200,5200,5200,0
|
|
20230615,155800,8589395225,5200,5200,5200,5200,0
|
|
20230615,155700,8589395225,5200,5200,5200,5200,0
|
|
20230615,155600,8589395225,5200,5200,5200,5200,0
|
|
20230615,155500,8589395225,5200,5200,5200,5200,12135
|
|
20230615,155400,8589395225,5200,5200,5200,5200,0
|
|
20230615,155300,8589395225,5200,5200,5200,5200,0
|
|
20230615,155200,8589395225,5200,5200,5200,5200,0
|
|
20230615,155100,8589395225,5200,5200,5200,5200,0
|
|
20230615,155000,8589395225,5200,5200,5200,5200,0
|
|
20230615,154900,8589395225,5200,5200,5200,5200,0
|
|
20230615,154800,8589395225,5200,5200,5200,5200,0
|
|
20230615,154700,8589395225,5200,5200,5200,5200,0
|
|
20230615,154600,8589395225,5200,5200,5200,5200,0
|
|
20230615,154500,8589395225,5200,5200,5200,5200,0
|
|
20230615,154400,8589395225,5200,5200,5200,5200,0
|
|
20230615,154300,8589395225,5200,5200,5200,5200,0
|
|
20230615,154200,8589395225,5200,5200,5200,5200,0
|
|
20230615,154100,8589395225,5200,5200,5200,5200,0
|
|
20230615,154000,8589395225,5200,5200,5200,5200,0
|
|
20230615,153900,8589395225,5200,5200,5200,5200,0
|
|
20230615,153800,8589395225,5200,5200,5200,5200,0
|
|
20230615,153700,8589395225,5200,5200,5200,5200,0
|
|
20230615,153600,8589395225,5200,5200,5200,5200,0
|
|
20230615,153500,8589395225,5200,5200,5200,5200,0
|
|
20230615,153400,8589395225,5200,5200,5200,5200,0
|
|
20230615,153300,8589395225,5200,5200,5200,5200,0
|
|
20230615,153200,8589395225,5200,5200,5200,5200,0
|
|
20230615,153100,8589395225,5200,5200,5200,5200,0
|
|
20230615,153000,8589395225,5200,5200,5200,5200,12135
|
|
20230615,152900,8526293225,5200,5200,5200,5200,0
|
|
20230615,152800,8526293225,5200,5200,5200,5200,0
|
|
20230615,152700,8526293225,5200,5200,5200,5200,0
|
|
20230615,152600,8526293225,5200,5200,5200,5200,0
|
|
20230615,152500,8526293225,5200,5200,5200,5200,0
|
|
20230615,152400,8526293225,5200,5200,5200,5200,0
|
|
20230615,152300,8526293225,5200,5200,5200,5200,0
|
|
20230615,152200,8526293225,5200,5200,5200,5200,0
|
|
20230615,152100,8526293225,5200,5200,5200,5200,0
|
|
20230615,152000,8526293225,5200,5200,5200,5200,0
|
|
20230615,151900,8526293225,5200,5190,5220,5190,3835
|
|
20230615,151800,8506336285,5200,5200,5210,5190,3782
|
|
20230615,151700,8486656115,5210,5200,5210,5200,4335
|
|
20230615,151600,8464084635,5170,5200,5200,5170,3257
|
|
20230615,151500,8447222615,5220,5180,5220,5180,18450
|
|
20230615,151400,8351235595,5180,5170,5180,5160,8408
|
|
20230615,151300,8307727735,5170,5170,5170,5170,7927
|
|
20230615,151200,8266745145,5170,5170,5170,5170,20
|
|
20230615,151100,8266641745,5180,5180,5180,5180,848
|
|
20230615,151000,8262249105,5180,5180,5180,5180,2613
|
|
20230615,150900,8248713765,5170,5190,5190,5170,4796
|
|
20230615,150800,8223839755,5190,5190,5190,5180,186
|
|
20230615,150700,8222875895,5200,5180,5200,5180,1761
|
|
20230615,150600,8213752515,5170,5180,5180,5170,314
|
|
20230615,150500,8212129015,5180,5180,5180,5170,621
|
|
20230615,150400,8208914035,5180,5200,5200,5180,14585
|
|
20230615,150300,8133312005,5190,5200,5200,5190,1936
|
|
20230615,150200,8123255745,5200,5200,5200,5200,1061
|
|
20230615,150100,8117738545,5200,5210,5210,5200,9549
|
|
20230615,150000,8068079505,5210,5210,5210,5210,2612
|
|
20230615,145900,8054470985,5220,5220,5220,5220,185
|
|
20230615,145800,8053505285,5220,5210,5220,5210,2104
|
|
20230615,145700,8042525655,5210,5210,5220,5200,8693
|
|
20230615,145600,7997234985,5210,5210,5210,5200,6928
|
|
20230615,145500,7961149675,5210,5200,5210,5200,2762
|
|
20230615,145400,7946775005,5200,5210,5210,5200,1990
|
|
20230615,145300,7936411105,5200,5200,5200,5200,2040
|
|
20230615,145200,7925803105,5200,5200,5210,5200,1485
|
|
20230615,145100,7918078115,5190,5200,5200,5190,682
|
|
20230615,145000,7914534115,5200,5200,5200,5190,10860
|
|
20230615,144900,7858062145,5200,5200,5200,5200,3405
|
|
20230615,144800,7840356145,5200,5200,5200,5200,9246
|
|
20230615,144700,7792276945,5200,5200,5200,5200,372
|
|
20230615,144600,7790342545,5200,5200,5200,5200,400
|
|
20230615,144500,7788262545,5190,5200,5200,5190,282
|
|
20230615,144400,7786796745,5200,5200,5200,5200,867
|
|
20230615,144300,7782288345,5200,5200,5200,5200,260
|
|
20230615,144200,7780936345,5190,5190,5190,5190,0
|
|
20230615,144100,7780936345,5190,5200,5200,5190,1006
|
|
20230615,144000,7775715145,5190,5190,5190,5190,224
|
|
20230615,143900,7774552585,5190,5190,5190,5190,288
|
|
20230615,143800,7773057865,5190,5190,5190,5190,39
|
|
20230615,143700,7772855455,5200,5190,5200,5190,567
|
|
20230615,143600,7769912665,5180,5190,5190,5180,676
|
|
20230615,143500,7766404625,5180,5190,5190,5180,1954
|
|
20230615,143400,7756280565,5190,5200,5200,5190,380
|
|
20230615,143300,7754308355,5190,5190,5200,5190,334
|
|
20230615,143200,7752572925,5190,5190,5190,5190,6
|
|
20230615,143100,7752541785,5190,5190,5190,5190,876
|
|
20230615,143000,7747995345,5190,5180,5190,5180,369
|
|
20230615,142900,7746083915,5180,5180,5180,5180,51
|
|
20230615,142800,7745819735,5180,5170,5180,5170,335
|
|
20230615,142700,7744086435,5170,5190,5190,5170,14
|
|
20230615,142600,7744014015,5180,5180,5180,5180,600
|
|
20230615,142500,7740906015,5190,5180,5190,5180,33
|
|
20230615,142400,7740735045,5190,5180,5190,5180,71
|
|
20230615,142300,7740367165,5190,5190,5190,5190,47
|
|
20230615,142200,7740123235,5190,5190,5190,5190,19
|
|
20230615,142100,7740024625,5190,5190,5190,5190,665
|
|
20230615,142000,7736573275,5190,5190,5190,5190,80
|
|
20230615,141900,7736158075,5190,5180,5190,5180,458
|
|
20230615,141800,7733785205,5170,5170,5170,5160,5826
|
|
20230615,141700,7703681855,5170,5180,5180,5170,3704
|
|
20230615,141600,7684499775,5180,5180,5180,5180,177
|
|
20230615,141500,7683582915,5180,5170,5180,5170,3680
|
|
20230615,141400,7664556355,5170,5180,5180,5170,1331
|
|
20230615,141300,7657674785,5170,5190,5190,5170,1601
|
|
20230615,141200,7649393475,5180,5200,5200,5180,1132
|
|
20230615,141100,7643526735,5200,5180,5200,5180,43
|
|
20230615,141000,7643303465,5200,5200,5200,5180,102
|
|
20230615,140900,7642773445,5200,5200,5200,5200,0
|
|
20230615,140800,7642773445,5200,5180,5200,5180,52
|
|
20230615,140700,7642503085,5210,5210,5210,5210,2
|
|
20230615,140600,7642492665,5180,5180,5190,5180,2031
|
|
20230615,140500,7631966855,5180,5210,5210,5180,809
|
|
20230615,140400,7627774625,5210,5180,5210,5180,54
|
|
20230615,140300,7627494725,5180,5220,5220,5180,1609
|
|
20230615,140200,7619113805,5220,5210,5220,5210,201
|
|
20230615,140100,7618065085,5210,5220,5220,5210,431
|
|
20230615,140000,7615815375,5220,5220,5220,5210,703
|
|
20230615,135900,7612146715,5220,5210,5220,5210,4243
|
|
20230615,135800,7590040185,5190,5190,5200,5180,4106
|
|
20230615,135700,7568690785,5180,5180,5180,5180,131
|
|
20230615,135600,7568012205,5200,5180,5200,5180,804
|
|
20230615,135500,7563845125,5170,5170,5170,5170,151
|
|
20230615,135400,7563064455,5170,5190,5190,5170,2393
|
|
20230615,135300,7550661095,5190,5190,5190,5190,193
|
|
20230615,135200,7549659425,5190,5190,5190,5190,1000
|
|
20230615,135100,7544469425,5190,5190,5190,5190,0
|
|
20230615,135000,7544469425,5190,5200,5200,5190,2610
|
|
20230615,134900,7530922525,5200,5200,5200,5190,896
|
|
20230615,134800,7526266455,5190,5200,5200,5190,727
|
|
20230615,134700,7522491405,5190,5190,5190,5190,1418
|
|
20230615,134600,7515131985,5190,5190,5190,5190,1209
|
|
20230615,134500,7508857275,5190,5200,5200,5190,451
|
|
20230615,134400,7506514075,5200,5200,5200,5200,10
|
|
20230615,134300,7506462075,5200,5210,5210,5200,1533
|
|
20230615,134200,7498485565,5210,5200,5210,5200,51
|
|
20230615,134100,7498220355,5200,5210,5210,5200,301
|
|
20230615,134000,7496653145,5210,5210,5210,5210,2
|
|
20230615,133900,7496642725,5210,5200,5210,5200,1078
|
|
20230615,133800,7491036615,5200,5200,5200,5200,818
|
|
20230615,133700,7486783015,5200,5210,5210,5200,301
|
|
20230615,133600,7485215805,5210,5210,5210,5210,227
|
|
20230615,133500,7484033135,5200,5200,5210,5200,1202
|
|
20230615,133400,7477775235,5210,5210,5210,5210,0
|
|
20230615,133300,7477775235,5210,5210,5210,5210,201
|
|
20230615,133200,7476728025,5210,5210,5210,5200,250
|
|
20230615,133100,7475426525,5210,5210,5210,5200,467
|
|
20230615,133000,7472997595,5200,5200,5210,5200,103
|
|
20230615,132900,7472461975,5210,5210,5210,5200,1134
|
|
20230615,132800,7466565055,5210,5210,5210,5200,4541
|
|
20230615,132700,7442906455,5210,5220,5220,5200,454
|
|
20230615,132600,7440538605,5220,5210,5220,5210,1915
|
|
20230615,132500,7430557335,5210,5220,5220,5210,1110
|
|
20230615,132400,7424773135,5220,5210,5220,5210,664
|
|
20230615,132300,7421312495,5210,5220,5220,5210,1304
|
|
20230615,132200,7414515655,5220,5210,5220,5210,203
|
|
20230615,132100,7413456015,5220,5230,5230,5220,534
|
|
20230615,132000,7410663535,5230,5220,5230,5220,1758
|
|
20230615,131900,7401486475,5230,5220,5230,5210,644
|
|
20230615,131800,7398123485,5220,5210,5220,5210,2742
|
|
20230615,131700,7383815425,5210,5210,5210,5210,409
|
|
20230615,131600,7381684535,5200,5170,5210,5170,6051
|
|
20230615,131500,7350308935,5190,5190,5190,5160,3078
|
|
20230615,131400,7334375245,5190,5200,5200,5190,1967
|
|
20230615,131300,7324160915,5190,5200,5200,5190,2433
|
|
20230615,131200,7311510895,5200,5200,5200,5190,4398
|
|
20230615,131100,7288643255,5190,5200,5220,5190,1363
|
|
20230615,131000,7281554945,5220,5240,5240,5200,592
|
|
20230615,130900,7278470465,5150,5240,5250,5150,19296
|
|
20230615,130800,7178060685,5240,5240,5250,5230,4040
|
|
20230615,130700,7156891555,5240,5240,5240,5240,1271
|
|
20230615,130600,7150231515,5240,5250,5250,5240,2633
|
|
20230615,130500,7136432095,5250,5250,5250,5240,4120
|
|
20230615,130400,7114843035,5250,5240,5250,5240,1695
|
|
20230615,130300,7105961205,5240,5240,5250,5240,2415
|
|
20230615,130200,7093306585,5250,5250,5250,5240,582
|
|
20230615,130100,7090252255,5240,5240,5240,5240,865
|
|
20230615,130000,7085719655,5240,5240,5250,5230,6649
|
|
20230615,125900,7050879245,5240,5230,5240,5230,2095
|
|
20230615,125800,7039922325,5240,5240,5240,5230,1829
|
|
20230615,125700,7030345575,5240,5240,5250,5230,12895
|
|
20230615,125600,6962711325,5250,5240,5250,5240,2316
|
|
20230615,125500,6950572915,5240,5240,5240,5240,2258
|
|
20230615,125400,6938740995,5230,5230,5240,5230,2550
|
|
20230615,125300,6925385405,5240,5240,5240,5230,3978
|
|
20230615,125200,6904548155,5240,5240,5240,5230,10108
|
|
20230615,125100,6851587835,5240,5210,5240,5210,21900
|
|
20230615,125000,6737170355,5210,5210,5220,5210,2215
|
|
20230615,124900,6725629205,5220,5220,5220,5220,0
|
|
20230615,124800,6725629205,5220,5220,5220,5210,550
|
|
20230615,124700,6722759005,5210,5200,5220,5200,3359
|
|
20230615,124600,6705258105,5200,5210,5210,5200,1513
|
|
20230615,124500,6697385195,5210,5210,5220,5210,5644
|
|
20230615,124400,6667977765,5210,5210,5220,5210,1879
|
|
20230615,124300,6658183975,5210,5210,5210,5210,1368
|
|
20230615,124200,6651056695,5210,5210,5210,5210,699
|
|
20230615,124100,6647414905,5210,5210,5210,5200,1256
|
|
20230615,124000,6640872655,5200,5190,5210,5180,7278
|
|
20230615,123900,6603014635,5190,5180,5190,5180,2052
|
|
20230615,123800,6592366275,5200,5190,5200,5180,179
|
|
20230615,123700,6591437645,5190,5190,5190,5190,10
|
|
20230615,123600,6591385745,5180,5180,5190,5180,5708
|
|
20230615,123500,6561800365,5180,5180,5180,5180,827
|
|
20230615,123400,6557516505,5180,5190,5190,5180,117
|
|
20230615,123300,6556909285,5190,5190,5190,5190,212
|
|
20230615,123200,6555809005,5190,5190,5200,5180,282
|
|
20230615,123100,6554344985,5200,5180,5200,5180,715
|
|
20230615,123000,6550627285,5200,5190,5200,5180,2223
|
|
20230615,122900,6539095695,5200,5190,5200,5190,1883
|
|
20230615,122800,6529317385,5200,5200,5200,5200,962
|
|
20230615,122700,6524314985,5200,5200,5200,5190,559
|
|
20230615,122600,6521408285,5190,5190,5200,5190,1230
|
|
20230615,122500,6515018945,5200,5210,5210,5200,3133
|
|
20230615,122400,6498727115,5200,5210,5210,5200,1987
|
|
20230615,122300,6488381005,5210,5200,5210,5190,16811
|
|
20230615,122200,6400954695,5200,5180,5200,5180,8841
|
|
20230615,122100,6355060785,5190,5190,5190,5180,827
|
|
20230615,122000,6350770825,5190,5190,5190,5190,4880
|
|
20230615,121900,6325443625,5180,5190,5190,5180,33
|
|
20230615,121800,6325272365,5190,5180,5190,5180,1501
|
|
20230615,121700,6317487175,5180,5180,5190,5180,861
|
|
20230615,121600,6313026135,5180,5180,5180,5180,370
|
|
20230615,121500,6311109535,5180,5180,5180,5180,297
|
|
20230615,121400,6309571075,5180,5180,5180,5180,90
|
|
20230615,121300,6309104875,5180,5180,5180,5170,979
|
|
20230615,121200,6304038745,5190,5170,5190,5170,1053
|
|
20230615,121100,6298581305,5170,5180,5180,5170,969
|
|
20230615,121000,6293567575,5170,5170,5170,5160,662
|
|
20230615,120900,6290151505,5160,5190,5190,5160,731
|
|
20230615,120800,6286362255,5180,5180,5180,5180,3502
|
|
20230615,120700,6268221895,5180,5160,5180,5150,2301
|
|
20230615,120600,6256336685,5160,5170,5170,5160,384
|
|
20230615,120500,6254354445,5160,5160,5160,5160,0
|
|
20230615,120400,6254354445,5160,5170,5170,5160,216
|
|
20230615,120300,6253237785,5160,5170,5170,5160,201
|
|
20230615,120200,6252200615,5160,5160,5160,5160,400
|
|
20230615,120100,6250136615,5160,5160,5160,5160,10696
|
|
20230615,120000,6194945255,5160,5160,5160,5160,400
|
|
20230615,115900,6192881255,5160,5150,5160,5150,418
|
|
20230615,115800,6190728545,5150,5150,5150,5150,14
|
|
20230615,115700,6190656445,5160,5160,5160,5160,300
|
|
20230615,115600,6189108445,5160,5160,5160,5150,1245
|
|
20230615,115500,6182688245,5160,5170,5170,5160,1412
|
|
20230615,115400,6175402025,5160,5160,5170,5160,1333
|
|
20230615,115300,6168514275,5160,5160,5160,5160,1295
|
|
20230615,115200,6161832075,5160,5160,5160,5150,1478
|
|
20230615,115100,6154205665,5160,5150,5160,5150,2505
|
|
20230615,115000,6141302955,5150,5150,5160,5150,161
|
|
20230615,114900,6140473795,5150,5150,5150,5150,27
|
|
20230615,114800,6140334745,5150,5150,5150,5150,1
|
|
20230615,114700,6140329595,5150,5150,5150,5150,284
|
|
20230615,114600,6138866995,5150,5150,5150,5150,1169
|
|
20230615,114500,6132846645,5150,5150,5150,5140,1229
|
|
20230615,114400,6126517625,5150,5160,5160,5150,2308
|
|
20230615,114300,6114628845,5170,5140,5170,5140,4851
|
|
20230615,114200,6089611105,5130,5120,5130,5120,11914
|
|
20230615,114100,6028537425,5120,5120,5120,5120,500
|
|
20230615,114000,6025977425,5120,5120,5120,5120,0
|
|
20230615,113900,6025977425,5120,5120,5120,5120,9
|
|
20230615,113800,6025931345,5110,5110,5110,5110,5
|
|
20230615,113700,6025905795,5100,5100,5100,5100,0
|
|
20230615,113600,6025905795,5100,5100,5100,5100,0
|
|
20230615,113500,6025905795,5100,5110,5110,5100,521
|
|
20230615,113400,6023244205,5110,5100,5110,5100,270
|
|
20230615,113300,6021866765,5110,5110,5110,5110,231
|
|
20230615,113200,6020686355,5110,5110,5110,5110,3070
|
|
20230615,113100,6004998655,5120,5110,5120,5110,6
|
|
20230615,113000,6004967945,5110,5110,5110,5110,0
|
|
20230615,112900,6004967945,5110,5110,5110,5110,200
|
|
20230615,112800,6003945945,5110,5110,5110,5110,15
|
|
20230615,112700,6003869295,5120,5120,5120,5120,200
|
|
20230615,112600,6002845295,5120,5120,5130,5120,161
|
|
20230615,112500,6002020945,5110,5120,5130,5110,3416
|
|
20230615,112400,5984509215,5130,5130,5130,5130,1
|
|
20230615,112300,5984504085,5100,5130,5130,5100,673
|
|
20230615,112200,5981052195,5130,5100,5130,5100,122
|
|
20230615,112100,5980426365,5100,5100,5100,5100,2
|
|
20230615,112000,5980416165,5090,5110,5130,5090,695
|
|
20230615,111900,5976874605,5120,5130,5140,5120,1517
|
|
20230615,111800,5969105395,5130,5100,5130,5100,1920
|
|
20230615,111700,5959283905,5090,5090,5110,5080,1431
|
|
20230615,111600,5951998265,5090,5060,5090,5060,581
|
|
20230615,111500,5949050695,5060,5060,5070,5060,1403
|
|
20230615,111400,5941940495,5060,5060,5060,5060,215
|
|
20230615,111300,5940852595,5060,5060,5070,5060,1454
|
|
20230615,111200,5933495225,5060,5080,5090,5060,418
|
|
20230615,111100,5931375965,5060,5060,5070,5060,10953
|
|
20230615,111000,5875941025,5060,5080,5080,5060,12142
|
|
20230615,110900,5814398985,5080,5090,5090,5080,1682
|
|
20230615,110800,5805848275,5100,5110,5110,5100,657
|
|
20230615,110700,5802494035,5110,5110,5160,5100,9435
|
|
20230615,110600,5754138795,5110,5110,5120,5110,10498
|
|
20230615,110500,5700482865,5110,5100,5110,5100,807
|
|
20230615,110400,5696362735,5100,5080,5100,5080,10879
|
|
20230615,110300,5640998165,5080,5090,5090,5080,3474
|
|
20230615,110200,5623338745,5090,5090,5090,5080,3128
|
|
20230615,110100,5607428935,5090,5100,5100,5090,1259
|
|
20230615,110000,5601018185,5100,5100,5110,5090,944
|
|
20230615,105900,5596208125,5110,5100,5110,5100,340
|
|
20230615,105800,5594471725,5100,5100,5100,5100,906
|
|
20230615,105700,5589851125,5100,5090,5100,5090,2564
|
|
20230615,105600,5576777575,5090,5080,5090,5080,1124
|
|
20230615,105500,5571067215,5080,5090,5090,5080,2897
|
|
20230615,105400,5556329555,5090,5090,5100,5090,3827
|
|
20230615,105300,5536847965,5090,5100,5110,5090,9455
|
|
20230615,105200,5488627055,5100,5110,5110,5100,6531
|
|
20230615,105100,5455279715,5110,5110,5120,5110,2674
|
|
20230615,105000,5441615545,5110,5110,5120,5110,1583
|
|
20230615,104900,5433524725,5120,5110,5120,5110,582
|
|
20230615,104800,5430550645,5110,5120,5120,5110,3618
|
|
20230615,104700,5412034795,5130,5130,5130,5130,1032
|
|
20230615,104600,5406740635,5140,5140,5140,5120,1271
|
|
20230615,104500,5400208635,5140,5140,5140,5140,446
|
|
20230615,104400,5397916195,5150,5150,5150,5150,49
|
|
20230615,104300,5397663845,5140,5140,5140,5140,1248
|
|
20230615,104200,5391249125,5140,5130,5140,5130,3068
|
|
20230615,104100,5375485195,5130,5150,5150,5120,3888
|
|
20230615,104000,5355569305,5150,5140,5150,5130,782
|
|
20230615,103900,5351554935,5140,5130,5140,5120,607
|
|
20230615,103800,5348436705,5130,5130,5130,5130,1120
|
|
20230615,103700,5342691105,5120,5120,5120,5120,300
|
|
20230615,103600,5341155105,5130,5120,5130,5120,245
|
|
20230615,103500,5339898305,5120,5130,5130,5120,1326
|
|
20230615,103400,5333106005,5130,5130,5130,5130,611
|
|
20230615,103300,5329971575,5130,5130,5130,5130,183
|
|
20230615,103200,5329032785,5110,5110,5110,5110,2002
|
|
20230615,103100,5318802565,5130,5110,5130,5110,8742
|
|
20230615,103000,5274130705,5120,5130,5130,5120,7316
|
|
20230615,102900,5236672695,5130,5130,5130,5120,1372
|
|
20230615,102800,5229642975,5120,5130,5130,5120,3452
|
|
20230615,102700,5211943425,5130,5140,5140,5130,1571
|
|
20230615,102600,5203879095,5140,5150,5160,5140,3064
|
|
20230615,102500,5188125535,5160,5160,5160,5150,7199
|
|
20230615,102400,5151011655,5160,5150,5160,5150,3182
|
|
20230615,102300,5134623205,5150,5150,5150,5140,1853
|
|
20230615,102200,5125081295,5150,5140,5150,5140,172
|
|
20230615,102100,5124195505,5140,5150,5150,5140,630
|
|
20230615,102000,5120957005,5150,5140,5150,5140,2736
|
|
20230615,101900,5106884005,5140,5140,5140,5130,2843
|
|
20230615,101800,5092271985,5150,5150,5150,5140,890
|
|
20230615,101700,5087693265,5160,5140,5160,5140,1950
|
|
20230615,101600,5077670245,5140,5150,5150,5140,2847
|
|
20230615,101500,5063015555,5150,5160,5180,5150,9051
|
|
20230615,101400,5016346835,5160,5170,5170,5160,2162
|
|
20230615,101300,5005169555,5170,5200,5200,5170,10438
|
|
20230615,101200,4951101395,5200,5190,5200,5180,1849
|
|
20230615,101100,4941504295,5190,5200,5200,5190,357
|
|
20230615,101000,4939651215,5200,5200,5200,5190,2243
|
|
20230615,100900,4927987765,5200,5200,5210,5200,4195
|
|
20230615,100800,4906169765,5190,5190,5200,5190,543
|
|
20230615,100700,4903351585,5190,5210,5210,5190,4216
|
|
20230615,100600,4881411285,5210,5210,5220,5210,190
|
|
20230615,100500,4880421185,5210,5220,5220,5210,4089
|
|
20230615,100400,4859114495,5220,5200,5220,5200,1558
|
|
20230615,100300,4850996875,5200,5210,5220,5200,7662
|
|
20230615,100200,4811128015,5220,5230,5230,5210,4271
|
|
20230615,100100,4788833585,5230,5250,5260,5220,1980
|
|
20230615,100000,4778462085,5260,5230,5270,5210,33341
|
|
20230615,095900,4603204435,5240,5190,5250,5180,74709
|
|
20230615,095800,4213735665,5190,5180,5190,5180,248
|
|
20230615,095700,4212449775,5180,5190,5190,5180,183
|
|
20230615,095600,4211500295,5170,5170,5190,5170,8672
|
|
20230615,095500,4166564435,5180,5160,5180,5160,17059
|
|
20230615,095400,4078484745,5130,5150,5160,5130,15552
|
|
20230615,095300,3998436275,5160,5160,5160,5150,4234
|
|
20230615,095200,3976599505,5160,5160,5160,5150,5093
|
|
20230615,095100,3950363405,5160,5160,5170,5150,2323
|
|
20230615,095000,3938376925,5160,5160,5160,5150,1696
|
|
20230615,094900,3929628225,5160,5150,5160,5150,2047
|
|
20230615,094800,3919081655,5150,5150,5160,5150,1637
|
|
20230615,094700,3910649305,5150,5150,5150,5150,1968
|
|
20230615,094600,3900514105,5150,5150,5160,5150,1371
|
|
20230615,094500,3893451055,5150,5170,5170,5150,6703
|
|
20230615,094400,3858892755,5170,5160,5170,5160,3678
|
|
20230615,094300,3839893135,5150,5140,5160,5140,6087
|
|
20230615,094200,3808532905,5140,5140,5140,5130,4372
|
|
20230615,094100,3786069275,5130,5120,5130,5120,4703
|
|
20230615,094000,3761962925,5130,5130,5130,5130,964
|
|
20230615,093900,3757017605,5130,5120,5140,5110,1453
|
|
20230615,093800,3749583205,5120,5100,5120,5100,12732
|
|
20230615,093700,3684613615,5100,5130,5130,5100,28347
|
|
20230615,093600,3539547715,5130,5120,5130,5120,4915
|
|
20230615,093500,3514369405,5130,5160,5160,5130,7102
|
|
20230615,093400,3477920345,5150,5140,5160,5130,2905
|
|
20230615,093300,3462983695,5150,5150,5150,5140,1412
|
|
20230615,093200,3455711905,5150,5140,5150,5130,21668
|
|
20230615,093100,3344232905,5130,5140,5140,5130,3017
|
|
20230615,093000,3328733795,5140,5150,5160,5130,17706
|
|
20230615,092900,3237733055,5140,5160,5160,5140,21754
|
|
20230615,092800,3125768785,5160,5170,5180,5150,11656
|
|
20230615,092700,3065611645,5180,5190,5200,5160,12877
|
|
20230615,092600,2998881335,5190,5160,5190,5160,18900
|
|
20230615,092500,2901306375,5160,5180,5180,5160,6977
|
|
20230615,092400,2865232835,5180,5180,5190,5180,11666
|
|
20230615,092300,2804791165,5180,5200,5200,5170,22276
|
|
20230615,092200,2689316235,5200,5190,5210,5180,11798
|
|
20230615,092100,2628065255,5210,5240,5250,5190,72439
|
|
20230615,092000,2250837985,5240,5240,5250,5230,10774
|
|
20230615,091900,2194363535,5250,5220,5250,5220,11931
|
|
20230615,091800,2131900365,5220,5210,5230,5210,22469
|
|
20230615,091700,2014620565,5220,5220,5220,5210,10674
|
|
20230615,091600,1958955965,5220,5220,5230,5210,17517
|
|
20230615,091500,1867527335,5220,5270,5270,5220,19299
|
|
20230615,091400,1766260155,5270,5220,5270,5220,23249
|
|
20230615,091300,1644209765,5220,5260,5270,5210,35990
|
|
20230615,091200,1455593545,5260,5220,5270,5210,56027
|
|
20230615,091100,1162051345,5220,5210,5250,5200,58274
|
|
20230615,091000,857370335,5200,5080,5220,5070,99128
|
|
20230615,090900,345181815,5080,5070,5090,5060,8292
|
|
20230615,090800,303016035,5070,5050,5070,5050,4940
|
|
20230615,090700,278025455,5050,5050,5050,5040,6948
|
|
20230615,090600,242994115,5060,5080,5080,5060,7655
|
|
20230615,090500,204124785,5080,5030,5100,5030,12708
|
|
20230615,090400,139644415,5040,5030,5040,5030,3432
|
|
20230615,090300,122360015,5030,4990,5030,4990,1234
|
|
20230615,090200,116156935,4985,4970,5030,4955,10483
|
|
20230615,090100,63866270,4970,4980,5000,4970,5552
|
|
20230615,090000,36190030,5000,5000,5010,5000,7237
|