604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190100,4054632590,8230,8230,8230,8230,6380
|
|
20230613,190000,4054632590,8230,8230,8230,8230,0
|
|
20230613,185900,4054632590,8230,8230,8230,8230,0
|
|
20230613,185800,4054632590,8230,8230,8230,8230,0
|
|
20230613,185700,4054632590,8230,8230,8230,8230,0
|
|
20230613,185600,4054632590,8230,8230,8230,8230,0
|
|
20230613,185500,4054632590,8230,8230,8230,8230,0
|
|
20230613,185400,4054632590,8230,8230,8230,8230,0
|
|
20230613,185300,4054632590,8230,8230,8230,8230,0
|
|
20230613,185200,4054632590,8230,8230,8230,8230,0
|
|
20230613,185100,4054632590,8230,8230,8230,8230,0
|
|
20230613,185000,4054632590,8230,8230,8230,8230,0
|
|
20230613,184900,4054632590,8230,8230,8230,8230,0
|
|
20230613,184800,4054632590,8230,8230,8230,8230,0
|
|
20230613,184700,4054632590,8230,8230,8230,8230,0
|
|
20230613,184600,4054632590,8230,8230,8230,8230,0
|
|
20230613,184500,4054632590,8230,8230,8230,8230,0
|
|
20230613,184400,4054632590,8230,8230,8230,8230,0
|
|
20230613,184300,4054632590,8230,8230,8230,8230,0
|
|
20230613,184200,4054632590,8230,8230,8230,8230,0
|
|
20230613,184100,4054632590,8230,8230,8230,8230,0
|
|
20230613,184000,4054632590,8230,8230,8230,8230,0
|
|
20230613,183900,4054632590,8230,8230,8230,8230,0
|
|
20230613,183800,4054632590,8230,8230,8230,8230,0
|
|
20230613,183700,4054632590,8230,8230,8230,8230,0
|
|
20230613,183600,4054632590,8230,8230,8230,8230,0
|
|
20230613,183500,4054632590,8230,8230,8230,8230,0
|
|
20230613,183400,4054632590,8230,8230,8230,8230,0
|
|
20230613,183300,4054632590,8230,8230,8230,8230,0
|
|
20230613,183200,4054632590,8230,8230,8230,8230,0
|
|
20230613,183100,4054632590,8230,8230,8230,8230,6380
|
|
20230613,183000,4054632590,8230,8230,8230,8230,0
|
|
20230613,182900,4054632590,8230,8230,8230,8230,0
|
|
20230613,182800,4054632590,8230,8230,8230,8230,0
|
|
20230613,182700,4054632590,8230,8230,8230,8230,0
|
|
20230613,182600,4054632590,8230,8230,8230,8230,0
|
|
20230613,182500,4054632590,8230,8230,8230,8230,0
|
|
20230613,182400,4054632590,8230,8230,8230,8230,0
|
|
20230613,182300,4054632590,8230,8230,8230,8230,0
|
|
20230613,182200,4054632590,8230,8230,8230,8230,0
|
|
20230613,182100,4054632590,8230,8230,8230,8230,0
|
|
20230613,182000,4054632590,8230,8230,8230,8230,0
|
|
20230613,181900,4054632590,8230,8230,8230,8230,0
|
|
20230613,181800,4054632590,8230,8230,8230,8230,0
|
|
20230613,181700,4054632590,8230,8230,8230,8230,0
|
|
20230613,181600,4054632590,8230,8230,8230,8230,0
|
|
20230613,181500,4054632590,8230,8230,8230,8230,0
|
|
20230613,181400,4054632590,8230,8230,8230,8230,0
|
|
20230613,181300,4054632590,8230,8230,8230,8230,0
|
|
20230613,181200,4054632590,8230,8230,8230,8230,0
|
|
20230613,181100,4054632590,8230,8230,8230,8230,0
|
|
20230613,181000,4054632590,8230,8230,8230,8230,0
|
|
20230613,180900,4054632590,8230,8230,8230,8230,0
|
|
20230613,180800,4054632590,8230,8230,8230,8230,0
|
|
20230613,180700,4054632590,8230,8230,8230,8230,0
|
|
20230613,180600,4054632590,8230,8230,8230,8230,0
|
|
20230613,180500,4054632590,8230,8230,8230,8230,0
|
|
20230613,180400,4054632590,8230,8230,8230,8230,0
|
|
20230613,180300,4054632590,8230,8230,8230,8230,0
|
|
20230613,180200,4054632590,8230,8230,8230,8230,0
|
|
20230613,180100,4054632590,8230,8230,8230,8230,6380
|
|
20230613,180000,4054632590,8230,8230,8230,8230,0
|
|
20230613,175900,4054632590,8230,8230,8230,8230,0
|
|
20230613,175800,4054632590,8230,8230,8230,8230,0
|
|
20230613,175700,4054632590,8230,8230,8230,8230,0
|
|
20230613,175600,4054632590,8230,8230,8230,8230,0
|
|
20230613,175500,4054632590,8230,8230,8230,8230,0
|
|
20230613,175400,4054632590,8230,8230,8230,8230,0
|
|
20230613,175300,4054632590,8230,8230,8230,8230,0
|
|
20230613,175200,4054632590,8230,8230,8230,8230,0
|
|
20230613,175100,4054632590,8230,8230,8230,8230,0
|
|
20230613,175000,4054632590,8230,8230,8230,8230,0
|
|
20230613,174900,4054632590,8230,8230,8230,8230,0
|
|
20230613,174800,4054632590,8230,8230,8230,8230,0
|
|
20230613,174700,4054632590,8230,8230,8230,8230,0
|
|
20230613,174600,4054632590,8230,8230,8230,8230,0
|
|
20230613,174500,4054632590,8230,8230,8230,8230,0
|
|
20230613,174400,4054632590,8230,8230,8230,8230,0
|
|
20230613,174300,4054632590,8230,8230,8230,8230,0
|
|
20230613,174200,4054632590,8230,8230,8230,8230,0
|
|
20230613,174100,4054632590,8230,8230,8230,8230,0
|
|
20230613,174000,4054632590,8230,8230,8230,8230,0
|
|
20230613,173900,4054632590,8230,8230,8230,8230,0
|
|
20230613,173800,4054632590,8230,8230,8230,8230,0
|
|
20230613,173700,4054632590,8230,8230,8230,8230,0
|
|
20230613,173600,4054632590,8230,8230,8230,8230,0
|
|
20230613,173500,4054632590,8230,8230,8230,8230,0
|
|
20230613,173400,4054632590,8230,8230,8230,8230,0
|
|
20230613,173300,4054632590,8230,8230,8230,8230,0
|
|
20230613,173200,4054632590,8230,8230,8230,8230,0
|
|
20230613,173100,4054632590,8230,8230,8230,8230,6380
|
|
20230613,173000,4054632590,8230,8230,8230,8230,0
|
|
20230613,172900,4054632590,8230,8230,8230,8230,0
|
|
20230613,172800,4054632590,8230,8230,8230,8230,0
|
|
20230613,172700,4054632590,8230,8230,8230,8230,0
|
|
20230613,172600,4054632590,8230,8230,8230,8230,0
|
|
20230613,172500,4054632590,8230,8230,8230,8230,0
|
|
20230613,172400,4054632590,8230,8230,8230,8230,0
|
|
20230613,172300,4054632590,8230,8230,8230,8230,0
|
|
20230613,172200,4054632590,8230,8230,8230,8230,0
|
|
20230613,172100,4054632590,8230,8230,8230,8230,0
|
|
20230613,172000,4054632590,8230,8230,8230,8230,0
|
|
20230613,171900,4054632590,8230,8230,8230,8230,0
|
|
20230613,171800,4054632590,8230,8230,8230,8230,0
|
|
20230613,171700,4054632590,8230,8230,8230,8230,0
|
|
20230613,171600,4054632590,8230,8230,8230,8230,0
|
|
20230613,171500,4054632590,8230,8230,8230,8230,0
|
|
20230613,171400,4054632590,8230,8230,8230,8230,0
|
|
20230613,171300,4054632590,8230,8230,8230,8230,0
|
|
20230613,171200,4054632590,8230,8230,8230,8230,0
|
|
20230613,171100,4054632590,8230,8230,8230,8230,0
|
|
20230613,171000,4054632590,8230,8230,8230,8230,0
|
|
20230613,170900,4054632590,8230,8230,8230,8230,0
|
|
20230613,170800,4054632590,8230,8230,8230,8230,0
|
|
20230613,170700,4054632590,8230,8230,8230,8230,0
|
|
20230613,170600,4054632590,8230,8230,8230,8230,0
|
|
20230613,170500,4054632590,8230,8230,8230,8230,0
|
|
20230613,170400,4054632590,8230,8230,8230,8230,0
|
|
20230613,170300,4054632590,8230,8230,8230,8230,0
|
|
20230613,170200,4054632590,8230,8230,8230,8230,0
|
|
20230613,170100,4054632590,8230,8230,8230,8230,6380
|
|
20230613,170000,4054632590,8230,8230,8230,8230,0
|
|
20230613,165900,4054632590,8230,8230,8230,8230,0
|
|
20230613,165800,4054632590,8230,8230,8230,8230,0
|
|
20230613,165700,4054632590,8230,8230,8230,8230,0
|
|
20230613,165600,4054632590,8230,8230,8230,8230,0
|
|
20230613,165500,4054632590,8230,8230,8230,8230,0
|
|
20230613,165400,4054632590,8230,8230,8230,8230,0
|
|
20230613,165300,4054632590,8230,8230,8230,8230,0
|
|
20230613,165200,4054632590,8230,8230,8230,8230,0
|
|
20230613,165100,4054632590,8230,8230,8230,8230,0
|
|
20230613,165000,4054632590,8230,8230,8230,8230,0
|
|
20230613,164900,4054632590,8230,8230,8230,8230,0
|
|
20230613,164800,4054632590,8230,8230,8230,8230,0
|
|
20230613,164700,4054632590,8230,8230,8230,8230,0
|
|
20230613,164600,4054632590,8230,8230,8230,8230,0
|
|
20230613,164500,4054632590,8230,8230,8230,8230,0
|
|
20230613,164400,4054632590,8230,8230,8230,8230,0
|
|
20230613,164300,4054632590,8230,8230,8230,8230,0
|
|
20230613,164200,4054632590,8230,8230,8230,8230,0
|
|
20230613,164100,4054632590,8230,8230,8230,8230,0
|
|
20230613,164000,4054632590,8230,8230,8230,8230,0
|
|
20230613,163900,4054632590,8230,8230,8230,8230,0
|
|
20230613,163800,4054632590,8230,8230,8230,8230,0
|
|
20230613,163700,4054632590,8230,8230,8230,8230,0
|
|
20230613,163600,4054632590,8230,8230,8230,8230,0
|
|
20230613,163500,4054632590,8230,8230,8230,8230,0
|
|
20230613,163400,4054632590,8230,8230,8230,8230,0
|
|
20230613,163300,4054632590,8230,8230,8230,8230,0
|
|
20230613,163200,4054632590,8230,8230,8230,8230,0
|
|
20230613,163100,4054632590,8230,8230,8230,8230,6380
|
|
20230613,163000,4054632590,8230,8230,8230,8230,0
|
|
20230613,162900,4054632590,8230,8230,8230,8230,0
|
|
20230613,162800,4054632590,8230,8230,8230,8230,0
|
|
20230613,162700,4054632590,8230,8230,8230,8230,0
|
|
20230613,162600,4054632590,8230,8230,8230,8230,0
|
|
20230613,162500,4054632590,8230,8230,8230,8230,0
|
|
20230613,162400,4054632590,8230,8230,8230,8230,0
|
|
20230613,162300,4054632590,8230,8230,8230,8230,0
|
|
20230613,162200,4054632590,8230,8230,8230,8230,0
|
|
20230613,162100,4054632590,8230,8230,8230,8230,0
|
|
20230613,162000,4054632590,8230,8230,8230,8230,0
|
|
20230613,161900,4054632590,8230,8230,8230,8230,0
|
|
20230613,161800,4054632590,8230,8230,8230,8230,0
|
|
20230613,161700,4054632590,8230,8230,8230,8230,0
|
|
20230613,161600,4054632590,8230,8230,8230,8230,0
|
|
20230613,161500,4054632590,8230,8230,8230,8230,0
|
|
20230613,161400,4054632590,8230,8230,8230,8230,0
|
|
20230613,161300,4054632590,8230,8230,8230,8230,0
|
|
20230613,161200,4054632590,8230,8230,8230,8230,0
|
|
20230613,161100,4054632590,8230,8230,8230,8230,0
|
|
20230613,161000,4054632590,8230,8230,8230,8230,0
|
|
20230613,160900,4054632590,8230,8230,8230,8230,0
|
|
20230613,160800,4054632590,8230,8230,8230,8230,0
|
|
20230613,160700,4054632590,8230,8230,8230,8230,0
|
|
20230613,160600,4054632590,8230,8230,8230,8230,0
|
|
20230613,160500,4054632590,8230,8230,8230,8230,0
|
|
20230613,160400,4054632590,8230,8230,8230,8230,0
|
|
20230613,160300,4054632590,8230,8230,8230,8230,0
|
|
20230613,160200,4054632590,8230,8230,8230,8230,0
|
|
20230613,160100,4054632590,8230,8230,8230,8230,6380
|
|
20230613,160000,4054632590,8230,8230,8230,8230,0
|
|
20230613,155900,4054632590,8230,8230,8230,8230,0
|
|
20230613,155800,4054632590,8230,8230,8230,8230,0
|
|
20230613,155700,4054632590,8230,8230,8230,8230,0
|
|
20230613,155600,4054632590,8230,8230,8230,8230,0
|
|
20230613,155500,4054632590,8230,8230,8230,8230,0
|
|
20230613,155400,4054632590,8230,8230,8230,8230,0
|
|
20230613,155300,4054632590,8230,8230,8230,8230,0
|
|
20230613,155200,4054632590,8230,8230,8230,8230,0
|
|
20230613,155100,4054632590,8230,8230,8230,8230,0
|
|
20230613,155000,4054632590,8230,8230,8230,8230,0
|
|
20230613,154900,4054632590,8230,8230,8230,8230,0
|
|
20230613,154800,4054632590,8230,8230,8230,8230,0
|
|
20230613,154700,4054632590,8230,8230,8230,8230,0
|
|
20230613,154600,4054632590,8230,8230,8230,8230,0
|
|
20230613,154500,4054632590,8230,8230,8230,8230,0
|
|
20230613,154400,4054632590,8230,8230,8230,8230,0
|
|
20230613,154300,4054632590,8230,8230,8230,8230,0
|
|
20230613,154200,4054632590,8230,8230,8230,8230,0
|
|
20230613,154100,4054632590,8230,8230,8230,8230,0
|
|
20230613,154000,4054632590,8230,8230,8230,8230,0
|
|
20230613,153900,4054632590,8230,8230,8230,8230,0
|
|
20230613,153800,4054632590,8230,8230,8230,8230,0
|
|
20230613,153700,4054632590,8230,8230,8230,8230,0
|
|
20230613,153600,4054632590,8230,8230,8230,8230,0
|
|
20230613,153500,4054632590,8230,8230,8230,8230,0
|
|
20230613,153400,4054632590,8230,8230,8230,8230,0
|
|
20230613,153300,4054632590,8230,8230,8230,8230,0
|
|
20230613,153200,4054632590,8230,8230,8230,8230,0
|
|
20230613,153100,4054632590,8230,8230,8230,8230,6380
|
|
20230613,153000,4054632590,8230,8230,8230,8230,6380
|
|
20230613,152900,4002125190,8200,8200,8200,8200,0
|
|
20230613,152800,4002125190,8200,8200,8200,8200,0
|
|
20230613,152700,4002125190,8200,8200,8200,8200,0
|
|
20230613,152600,4002125190,8200,8200,8200,8200,0
|
|
20230613,152500,4002125190,8200,8200,8200,8200,0
|
|
20230613,152400,4002125190,8200,8200,8200,8200,0
|
|
20230613,152300,4002125190,8200,8200,8200,8200,0
|
|
20230613,152200,4002125190,8200,8200,8200,8200,0
|
|
20230613,152100,4002125190,8200,8200,8200,8200,0
|
|
20230613,152000,4002125190,8200,8200,8200,8200,0
|
|
20230613,151900,4002125190,8200,8190,8200,8190,523
|
|
20230613,151800,3997840650,8180,8190,8190,8180,1202
|
|
20230613,151700,3988003270,8190,8190,8190,8190,340
|
|
20230613,151600,3985218670,8180,8200,8200,8180,715
|
|
20230613,151500,3979367290,8180,8200,8200,8180,5387
|
|
20230613,151400,3935296120,8200,8190,8210,8180,1242
|
|
20230613,151300,3925129050,8190,8190,8190,8180,478
|
|
20230613,151200,3921214330,8190,8200,8200,8190,1930
|
|
20230613,151100,3905397230,8190,8190,8190,8190,100
|
|
20230613,151000,3904578230,8190,8200,8210,8190,2754
|
|
20230613,150900,3881995690,8200,8200,8200,8200,1245
|
|
20230613,150800,3871786690,8200,8190,8200,8190,2059
|
|
20230613,150700,3854923130,8180,8180,8180,8180,908
|
|
20230613,150600,3847495690,8180,8180,8180,8180,218
|
|
20230613,150500,3845712450,8190,8180,8190,8180,841
|
|
20230613,150400,3838828920,8190,8190,8190,8190,3644
|
|
20230613,150300,3808984560,8190,8200,8200,8190,824
|
|
20230613,150200,3802231180,8200,8220,8220,8200,1338
|
|
20230613,150100,3791248990,8220,8210,8220,8210,182
|
|
20230613,150000,3789754450,8210,8200,8210,8200,245
|
|
20230613,145900,3787744460,8200,8210,8210,8200,3245
|
|
20230613,145800,3761132120,8210,8210,8210,8200,1766
|
|
20230613,145700,3746647520,8200,8210,8210,8200,630
|
|
20230613,145600,3741481370,8200,8220,8220,8200,664
|
|
20230613,145500,3736034710,8210,8210,8220,8210,806
|
|
20230613,145400,3729417040,8210,8210,8210,8210,1588
|
|
20230613,145300,3716379560,8220,8210,8220,8210,315
|
|
20230613,145200,3713793260,8210,8210,8210,8210,400
|
|
20230613,145100,3710509260,8200,8200,8210,8200,1486
|
|
20230613,145000,3698323060,8210,8210,8220,8200,1564
|
|
20230613,144900,3685485880,8200,8220,8220,8200,1983
|
|
20230613,144800,3669206630,8220,8220,8220,8210,1152
|
|
20230613,144700,3659748640,8210,8210,8210,8210,406
|
|
20230613,144600,3656415380,8210,8230,8230,8210,1352
|
|
20230613,144500,3645302860,8220,8220,8230,8220,278
|
|
20230613,144400,3643016520,8220,8220,8220,8220,1221
|
|
20230613,144300,3632979900,8220,8220,8220,8220,231
|
|
20230613,144200,3631081080,8220,8220,8220,8220,320
|
|
20230613,144100,3628450680,8220,8250,8250,8220,662
|
|
20230613,144000,3623002050,8250,8250,8250,8250,0
|
|
20230613,143900,3623002050,8250,8230,8250,8230,536
|
|
20230613,143800,3618590050,8230,8230,8230,8230,24
|
|
20230613,143700,3618392530,8250,8230,8250,8230,4472
|
|
20230613,143600,3581587570,8210,8230,8230,8210,3282
|
|
20230613,143500,3554601960,8230,8230,8230,8230,127
|
|
20230613,143400,3553556750,8230,8240,8240,8230,1088
|
|
20230613,143300,3544601730,8240,8230,8240,8230,1128
|
|
20230613,143200,3535307260,8230,8240,8240,8230,191
|
|
20230613,143100,3533735320,8230,8240,8240,8230,284
|
|
20230613,143000,3531397980,8240,8230,8240,8230,76
|
|
20230613,142900,3530772460,8230,8230,8240,8230,171
|
|
20230613,142800,3529365110,8230,8230,8230,8230,497
|
|
20230613,142700,3525274800,8230,8240,8250,8230,1715
|
|
20230613,142600,3511146620,8250,8250,8250,8250,929
|
|
20230613,142500,3503482370,8250,8250,8250,8250,35
|
|
20230613,142400,3503193620,8250,8250,8260,8250,32
|
|
20230613,142300,3502929610,8250,8260,8260,8250,447
|
|
20230613,142200,3499240860,8250,8260,8260,8250,281
|
|
20230613,142100,3496922600,8250,8240,8260,8240,1071
|
|
20230613,142000,3488095830,8240,8240,8240,8240,641
|
|
20230613,141900,3482813990,8240,8260,8260,8240,213
|
|
20230613,141800,3481056660,8270,8260,8270,8260,3
|
|
20230613,141700,3481031860,8250,8250,8250,8250,4183
|
|
20230613,141600,3446522110,8250,8250,8260,8250,199
|
|
20230613,141500,3444880350,8260,8270,8270,8260,337
|
|
20230613,141400,3442096690,8260,8270,8270,8260,1734
|
|
20230613,141300,3427772340,8260,8260,8260,8260,1100
|
|
20230613,141200,3418686340,8270,8260,8270,8260,311
|
|
20230613,141100,3416115480,8260,8260,8260,8250,1211
|
|
20230613,141000,3406123120,8260,8260,8260,8250,179
|
|
20230613,140900,3404644980,8260,8260,8260,8250,569
|
|
20230613,140800,3399947530,8260,8260,8260,8260,280
|
|
20230613,140700,3397634730,8260,8270,8270,8260,474
|
|
20230613,140600,3393719000,8270,8270,8270,8270,250
|
|
20230613,140500,3391651500,8270,8270,8270,8270,100
|
|
20230613,140400,3390824500,8270,8260,8270,8260,1972
|
|
20230613,140300,3374533160,8270,8260,8270,8260,130
|
|
20230613,140200,3373458090,8270,8270,8270,8260,199
|
|
20230613,140100,3371812480,8270,8270,8270,8270,532
|
|
20230613,140000,3367412840,8280,8280,8280,8260,186
|
|
20230613,135900,3365875200,8280,8260,8280,8260,402
|
|
20230613,135800,3362554660,8260,8270,8270,8260,3139
|
|
20230613,135700,3336614470,8280,8270,8280,8270,119
|
|
20230613,135600,3335629650,8270,8280,8280,8270,203
|
|
20230613,135500,3333949310,8280,8270,8280,8270,404
|
|
20230613,135400,3330608170,8280,8270,8280,8270,269
|
|
20230613,135300,3328383040,8280,8280,8280,8270,1376
|
|
20230613,135200,3317001510,8270,8280,8280,8270,473
|
|
20230613,135100,3313089740,8280,8280,8280,8280,60
|
|
20230613,135000,3312592940,8290,8270,8290,8270,511
|
|
20230613,134900,3308362890,8290,8290,8290,8270,715
|
|
20230613,134800,3302447430,8290,8290,8290,8280,167
|
|
20230613,134700,3301063510,8290,8290,8290,8280,859
|
|
20230613,134600,3293948880,8290,8280,8290,8280,2108
|
|
20230613,134500,3276476700,8290,8280,8290,8280,35
|
|
20230613,134400,3276186870,8290,8290,8290,8290,9
|
|
20230613,134300,3276112260,8290,8280,8290,8280,880
|
|
20230613,134200,3268824520,8280,8280,8290,8280,1255
|
|
20230613,134100,3258433110,8290,8290,8290,8280,79
|
|
20230613,134000,3257778260,8290,8300,8300,8280,1891
|
|
20230613,133900,3242106410,8300,8300,8300,8290,2003
|
|
20230613,133800,3225481530,8300,8290,8300,8290,2740
|
|
20230613,133700,3202753190,8290,8280,8290,8280,68
|
|
20230613,133600,3202190120,8290,8290,8290,8290,283
|
|
20230613,133500,3199844050,8290,8300,8300,8290,1681
|
|
20230613,133400,3185908510,8300,8290,8300,8280,3146
|
|
20230613,133300,3159830270,8280,8270,8280,8260,1510
|
|
20230613,133200,3147332060,8260,8270,8270,8260,96
|
|
20230613,133100,3146538480,8270,8270,8270,8260,174
|
|
20230613,133000,3145100760,8270,8280,8280,8270,1064
|
|
20230613,132900,3136291480,8280,8270,8280,8270,12
|
|
20230613,132800,3136192230,8270,8270,8290,8270,4430
|
|
20230613,132700,3099538010,8290,8280,8290,8270,377
|
|
20230613,132600,3096417040,8280,8280,8280,8280,546
|
|
20230613,132500,3091896160,8280,8280,8290,8280,1130
|
|
20230613,132400,3082539750,8280,8280,8290,8280,469
|
|
20230613,132300,3078656420,8280,8280,8280,8280,2888
|
|
20230613,132200,3054743780,8280,8270,8280,8270,481
|
|
20230613,132100,3050761650,8280,8280,8280,8280,49
|
|
20230613,132000,3050355930,8280,8280,8280,8280,9
|
|
20230613,131900,3050281410,8280,8270,8280,8260,627
|
|
20230613,131800,3045100670,8270,8270,8270,8270,1150
|
|
20230613,131700,3035590170,8280,8280,8280,8280,1
|
|
20230613,131600,3035581890,8280,8280,8280,8270,1161
|
|
20230613,131500,3025980310,8280,8280,8280,8270,302
|
|
20230613,131400,3023482750,8280,8270,8280,8260,1521
|
|
20230613,131300,3010904270,8270,8260,8270,8260,5
|
|
20230613,131200,3010862940,8250,8250,8260,8250,646
|
|
20230613,131100,3005532940,8250,8270,8270,8250,342
|
|
20230613,131000,3002711330,8270,8270,8270,8270,0
|
|
20230613,130900,3002711330,8270,8270,8270,8270,165
|
|
20230613,130800,3001346780,8240,8270,8270,8240,1956
|
|
20230613,130700,2985201200,8270,8270,8270,8270,71
|
|
20230613,130600,2984614030,8270,8250,8270,8250,723
|
|
20230613,130500,2978635850,8250,8250,8260,8250,684
|
|
20230613,130400,2972992830,8250,8250,8250,8250,627
|
|
20230613,130300,2967820080,8250,8260,8260,8250,1129
|
|
20230613,130200,2958505700,8270,8260,8270,8260,944
|
|
20230613,130100,2950707050,8260,8280,8280,8260,2403
|
|
20230613,130000,2930839750,8280,8280,8280,8270,277
|
|
20230613,125900,2928546270,8280,8270,8280,8270,410
|
|
20230613,125800,2925155470,8280,8280,8280,8270,1036
|
|
20230613,125700,2916578270,8290,8280,8290,8280,654
|
|
20230613,125600,2911163120,8290,8290,8290,8280,944
|
|
20230613,125500,2903344790,8290,8290,8290,8280,1244
|
|
20230613,125400,2893042030,8290,8280,8290,8280,2451
|
|
20230613,125300,2872737750,8290,8290,8290,8290,1105
|
|
20230613,125200,2863577300,8280,8280,8290,8280,121
|
|
20230613,125100,2862575410,8280,8270,8280,8270,309
|
|
20230613,125000,2860017810,8280,8280,8280,8280,38
|
|
20230613,124900,2859703170,8280,8290,8290,8270,658
|
|
20230613,124800,2854258130,8290,8290,8290,8280,7
|
|
20230613,124700,2854200110,8290,8280,8290,8280,1076
|
|
20230613,124600,2845280670,8280,8290,8290,8280,1955
|
|
20230613,124500,2829092770,8290,8290,8290,8290,1076
|
|
20230613,124400,2820172730,8280,8280,8280,8270,896
|
|
20230613,124300,2812755340,8280,8290,8290,8280,324
|
|
20230613,124200,2810070020,8280,8280,8280,8280,501
|
|
20230613,124100,2805921740,8280,8280,8280,8280,69
|
|
20230613,124000,2805350420,8280,8280,8290,8280,4897
|
|
20230613,123900,2764785560,8290,8270,8290,8270,3119
|
|
20230613,123800,2738990310,8270,8260,8290,8260,5336
|
|
20230613,123700,2694785210,8260,8270,8270,8260,74
|
|
20230613,123600,2694173430,8270,8250,8270,8250,668
|
|
20230613,123500,2688651280,8250,8260,8270,8250,2199
|
|
20230613,123400,2670477560,8260,8270,8280,8260,470
|
|
20230613,123300,2666592200,8270,8260,8270,8260,222
|
|
20230613,123200,2664756270,8270,8280,8280,8270,2238
|
|
20230613,123100,2646236750,8270,8280,8280,8270,991
|
|
20230613,123000,2638041070,8280,8280,8280,8280,0
|
|
20230613,122900,2638041070,8280,8270,8280,8270,211
|
|
20230613,122800,2636296090,8270,8270,8280,8270,480
|
|
20230613,122700,2632324490,8270,8260,8270,8260,252
|
|
20230613,122600,2630240940,8250,8270,8280,8250,1302
|
|
20230613,122500,2619483550,8280,8280,8280,8280,63
|
|
20230613,122400,2618961910,8280,8280,8280,8280,111
|
|
20230613,122300,2618042830,8260,8270,8270,8260,253
|
|
20230613,122200,2615950550,8270,8260,8280,8260,2474
|
|
20230613,122100,2595494520,8260,8270,8270,8260,446
|
|
20230613,122000,2591807750,8270,8270,8270,8270,199
|
|
20230613,121900,2590162020,8270,8270,8270,8270,445
|
|
20230613,121800,2586481870,8270,8270,8270,8270,72
|
|
20230613,121700,2585886430,8270,8270,8270,8270,1010
|
|
20230613,121600,2577533730,8270,8240,8270,8240,1340
|
|
20230613,121500,2566468280,8240,8250,8250,8240,1403
|
|
20230613,121400,2554906290,8250,8260,8260,8250,578
|
|
20230613,121300,2550137760,8260,8250,8260,8250,312
|
|
20230613,121200,2547563650,8250,8260,8260,8250,279
|
|
20230613,121100,2545260830,8260,8250,8260,8250,102
|
|
20230613,121000,2544419320,8250,8250,8250,8250,533
|
|
20230613,120900,2540022070,8250,8260,8260,8250,535
|
|
20230613,120800,2535603110,8270,8270,8270,8270,1
|
|
20230613,120700,2535594840,8260,8260,8260,8260,202
|
|
20230613,120600,2533926320,8260,8260,8270,8260,201
|
|
20230613,120500,2532265560,8270,8260,8270,8260,12
|
|
20230613,120400,2532166330,8260,8260,8270,8260,152
|
|
20230613,120300,2530909500,8260,8250,8270,8250,241
|
|
20230613,120200,2528918950,8250,8250,8260,8250,28
|
|
20230613,120100,2528687930,8250,8250,8250,8250,1811
|
|
20230613,120000,2513747180,8250,8260,8270,8250,2413
|
|
20230613,115900,2493815930,8270,8260,8270,8260,156
|
|
20230613,115800,2492527310,8260,8260,8270,8260,122
|
|
20230613,115700,2491519530,8260,8260,8270,8260,1304
|
|
20230613,115600,2480748320,8270,8280,8280,8270,677
|
|
20230613,115500,2475149310,8280,8280,8280,8280,50
|
|
20230613,115400,2474735310,8280,8280,8280,8280,12
|
|
20230613,115300,2474635950,8280,8270,8280,8270,87
|
|
20230613,115200,2473915960,8280,8280,8280,8270,27
|
|
20230613,115100,2473692460,8280,8280,8280,8280,1584
|
|
20230613,115000,2460576940,8290,8280,8290,8280,1332
|
|
20230613,114900,2449537420,8270,8280,8290,8270,3162
|
|
20230613,114800,2423378790,8280,8280,8280,8280,34
|
|
20230613,114700,2423097270,8290,8280,8290,8280,1586
|
|
20230613,114600,2409965160,8280,8270,8290,8270,206
|
|
20230613,114500,2408259480,8270,8280,8290,8270,387
|
|
20230613,114400,2405053460,8280,8280,8290,8280,1491
|
|
20230613,114300,2392707930,8280,8270,8280,8270,611
|
|
20230613,114200,2387648970,8270,8270,8280,8270,113
|
|
20230613,114100,2386714440,8270,8280,8280,8270,1037
|
|
20230613,114000,2378138150,8280,8280,8280,8270,138
|
|
20230613,113900,2376995560,8290,8290,8300,8270,332
|
|
20230613,113800,2374246080,8300,8290,8300,8280,2695
|
|
20230613,113700,2351901780,8280,8300,8300,8280,541
|
|
20230613,113600,2347416490,8300,8260,8310,8260,16509
|
|
20230613,113500,2210512600,8270,8260,8270,8260,1411
|
|
20230613,113400,2198845170,8270,8260,8270,8260,76
|
|
20230613,113300,2198217300,8260,8260,8260,8260,245
|
|
20230613,113200,2196193600,8260,8260,8270,8260,228
|
|
20230613,113100,2194310190,8270,8270,8280,8260,931
|
|
20230613,113000,2186610870,8270,8270,8270,8260,1936
|
|
20230613,112900,2170600200,8270,8260,8280,8260,22
|
|
20230613,112800,2170418400,8260,8280,8280,8250,3898
|
|
20230613,112700,2138200040,8270,8240,8280,8240,3002
|
|
20230613,112600,2113374150,8240,8250,8260,8240,3657
|
|
20230613,112500,2083192960,8250,8250,8250,8240,555
|
|
20230613,112400,2078617210,8250,8250,8250,8250,415
|
|
20230613,112300,2075193460,8250,8250,8250,8240,151
|
|
20230613,112200,2073948210,8250,8260,8260,8250,209
|
|
20230613,112100,2072223420,8260,8260,8260,8260,78
|
|
20230613,112000,2071579140,8260,8250,8260,8250,67
|
|
20230613,111900,2071026290,8260,8250,8260,8230,1331
|
|
20230613,111800,2060050520,8250,8260,8270,8250,1017
|
|
20230613,111700,2051650930,8260,8250,8280,8250,130
|
|
20230613,111600,2050577110,8250,8240,8280,8240,3496
|
|
20230613,111500,2021676850,8240,8240,8260,8230,1002
|
|
20230613,111400,2013414300,8250,8230,8250,8230,1034
|
|
20230613,111300,2004884830,8250,8250,8250,8220,5654
|
|
20230613,111200,1958355870,8250,8260,8260,8250,101
|
|
20230613,111100,1957522610,8250,8250,8260,8250,299
|
|
20230613,111000,1955055530,8250,8240,8250,8240,129
|
|
20230613,110900,1953992540,8240,8240,8240,8240,6
|
|
20230613,110800,1953943100,8250,8250,8260,8240,1181
|
|
20230613,110700,1944206830,8250,8250,8250,8240,15
|
|
20230613,110600,1944083090,8250,8250,8250,8250,259
|
|
20230613,110500,1941946340,8250,8260,8260,8250,287
|
|
20230613,110400,1939578180,8250,8250,8250,8240,410
|
|
20230613,110300,1936197150,8250,8240,8250,8240,534
|
|
20230613,110200,1931793660,8240,8250,8250,8240,2486
|
|
20230613,110100,1911302270,8220,8250,8250,8220,1038
|
|
20230613,110000,1902765510,8230,8250,8250,8230,751
|
|
20230613,105900,1896583560,8250,8230,8250,8230,558
|
|
20230613,105800,1891991180,8230,8240,8250,8230,732
|
|
20230613,105700,1885961900,8240,8270,8270,8240,243
|
|
20230613,105600,1883958890,8270,8250,8270,8250,341
|
|
20230613,105500,1881141490,8250,8240,8290,8240,1922
|
|
20230613,105400,1865231120,8280,8240,8280,8240,2704
|
|
20230613,105300,1842867370,8260,8270,8280,8250,6536
|
|
20230613,105200,1788868490,8260,8240,8270,8240,2941
|
|
20230613,105100,1764605940,8240,8220,8240,8220,2092
|
|
20230613,105000,1747399690,8220,8230,8230,8220,602
|
|
20230613,104900,1742450540,8230,8220,8230,8220,277
|
|
20230613,104800,1740173580,8220,8220,8220,8220,87
|
|
20230613,104700,1739458440,8220,8220,8220,8220,1
|
|
20230613,104600,1739450220,8200,8210,8220,8200,386
|
|
20230613,104500,1736279050,8220,8200,8220,8190,607
|
|
20230613,104400,1731299340,8200,8200,8200,8200,415
|
|
20230613,104300,1727896340,8200,8200,8200,8190,860
|
|
20230613,104200,1720844490,8200,8190,8200,8190,149
|
|
20230613,104100,1719623830,8190,8200,8210,8190,1569
|
|
20230613,104000,1706759250,8200,8200,8200,8200,400
|
|
20230613,103900,1703479250,8210,8210,8210,8210,110
|
|
20230613,103800,1702576150,8210,8200,8220,8200,4001
|
|
20230613,103700,1669698840,8200,8190,8200,8190,439
|
|
20230613,103600,1666099090,8190,8190,8190,8190,948
|
|
20230613,103500,1658334970,8190,8190,8190,8180,229
|
|
20230613,103400,1656459550,8190,8180,8190,8180,232
|
|
20230613,103300,1654561770,8180,8180,8190,8180,471
|
|
20230613,103200,1650706680,8190,8190,8190,8180,67
|
|
20230613,103100,1650158170,8190,8180,8190,8180,181
|
|
20230613,103000,1648675980,8190,8190,8190,8190,744
|
|
20230613,102900,1642582620,8190,8200,8200,8190,908
|
|
20230613,102800,1635138890,8200,8210,8210,8200,1303
|
|
20230613,102700,1624453390,8210,8220,8220,8210,97
|
|
20230613,102600,1623656550,8220,8210,8220,8210,31
|
|
20230613,102500,1623402020,8200,8210,8210,8200,587
|
|
20230613,102400,1618584900,8220,8220,8220,8220,308
|
|
20230613,102300,1616053140,8220,8220,8220,8210,152
|
|
20230613,102200,1614804890,8220,8210,8220,8210,205
|
|
20230613,102100,1613119800,8210,8210,8220,8210,643
|
|
20230613,102000,1607835770,8210,8220,8220,8210,302
|
|
20230613,101900,1605356250,8210,8220,8220,8210,11
|
|
20230613,101800,1605265910,8220,8220,8220,8210,17
|
|
20230613,101700,1605126280,8210,8200,8210,8200,754
|
|
20230613,101600,1598935970,8200,8210,8210,8200,757
|
|
20230613,101500,1592728170,8210,8200,8210,8200,631
|
|
20230613,101400,1587552560,8200,8210,8210,8200,11
|
|
20230613,101300,1587462260,8200,8210,8210,8200,925
|
|
20230613,101200,1579872720,8220,8200,8220,8200,1270
|
|
20230613,101100,1569447380,8200,8200,8210,8200,632
|
|
20230613,101000,1564264370,8200,8210,8210,8200,179
|
|
20230613,100900,1562796120,8220,8210,8220,8210,422
|
|
20230613,100800,1559331490,8210,8210,8210,8210,234
|
|
20230613,100700,1557410350,8210,8220,8220,8210,4549
|
|
20230613,100600,1520062950,8220,8210,8220,8210,121
|
|
20230613,100500,1519069530,8210,8210,8210,8210,1266
|
|
20230613,100400,1508675670,8210,8220,8220,8200,1377
|
|
20230613,100300,1497369190,8220,8210,8220,8210,284
|
|
20230613,100200,1495037430,8210,8210,8220,8210,295
|
|
20230613,100100,1492615470,8210,8220,8220,8210,411
|
|
20230613,100000,1489240870,8220,8220,8220,8210,404
|
|
20230613,095900,1485921030,8220,8210,8220,8210,331
|
|
20230613,095800,1483201710,8220,8220,8220,8210,164
|
|
20230613,095700,1481854940,8220,8210,8220,8200,30
|
|
20230613,095600,1481608600,8210,8200,8220,8190,974
|
|
20230613,095500,1473626610,8200,8200,8220,8200,1633
|
|
20230613,095400,1460233710,8200,8210,8220,8200,2980
|
|
20230613,095300,1435791490,8210,8220,8220,8210,67
|
|
20230613,095200,1435240950,8220,8220,8220,8210,737
|
|
20230613,095100,1429190070,8210,8220,8220,8210,641
|
|
20230613,095000,1423926840,8220,8210,8220,8210,1514
|
|
20230613,094900,1411486900,8210,8210,8220,8210,734
|
|
20230613,094800,1405460750,8210,8210,8220,8210,684
|
|
20230613,094700,1399843410,8210,8210,8210,8200,830
|
|
20230613,094600,1393029240,8200,8210,8220,8200,1005
|
|
20230613,094500,1384780340,8210,8210,8220,8210,1934
|
|
20230613,094400,1368900570,8220,8220,8230,8220,7795
|
|
20230613,094300,1304825660,8230,8230,8230,8220,1090
|
|
20230613,094200,1295865730,8220,8230,8230,8220,507
|
|
20230613,094100,1291695650,8230,8230,8240,8230,404
|
|
20230613,094000,1288370580,8230,8230,8230,8220,638
|
|
20230613,093900,1283120480,8230,8240,8250,8230,2030
|
|
20230613,093800,1266395410,8250,8250,8260,8240,2821
|
|
20230613,093700,1243147340,8240,8270,8270,8240,2711
|
|
20230613,093600,1220765950,8270,8270,8300,8260,1287
|
|
20230613,093500,1210112880,8270,8300,8320,8270,3991
|
|
20230613,093400,1176988070,8300,8250,8300,8250,14610
|
|
20230613,093300,1055947670,8260,8250,8260,8250,179
|
|
20230613,093200,1054470790,8240,8270,8270,8240,995
|
|
20230613,093100,1046265100,8270,8270,8280,8260,9048
|
|
20230613,093000,971415910,8270,8250,8280,8240,5429
|
|
20230613,092900,926591680,8240,8250,8250,8240,2732
|
|
20230613,092800,904079030,8250,8250,8260,8250,3608
|
|
20230613,092700,874296770,8250,8240,8260,8240,7663
|
|
20230613,092600,811059400,8240,8210,8250,8180,9611
|
|
20230613,092500,731983060,8200,8170,8200,8170,2955
|
|
20230613,092400,707759300,8150,8170,8200,8150,4854
|
|
20230613,092300,668102560,8170,8160,8210,8160,10468
|
|
20230613,092200,582265010,8160,8160,8160,8150,1541
|
|
20230613,092100,569696090,8190,8180,8200,8160,1885
|
|
20230613,092000,554281460,8200,8200,8210,8190,1144
|
|
20230613,091900,544905080,8200,8200,8210,8190,284
|
|
20230613,091800,542577680,8210,8220,8220,8190,1164
|
|
20230613,091700,533024070,8220,8180,8220,8180,3311
|
|
20230613,091600,505866590,8170,8180,8200,8170,3660
|
|
20230613,091500,475937330,8180,8190,8200,8170,1501
|
|
20230613,091400,463657100,8190,8180,8200,8170,1267
|
|
20230613,091300,453293290,8180,8210,8210,8180,2036
|
|
20230613,091200,436586960,8210,8200,8210,8200,2261
|
|
20230613,091100,418044640,8200,8180,8200,8150,3100
|
|
20230613,091000,392738500,8170,8190,8190,8160,753
|
|
20230613,090900,386592240,8160,8220,8220,8160,6741
|
|
20230613,090800,331401620,8230,8200,8230,8200,3401
|
|
20230613,090700,303478710,8200,8200,8200,8180,1052
|
|
20230613,090600,294861510,8200,8170,8200,8170,1609
|
|
20230613,090500,281709870,8170,8150,8170,8150,5259
|
|
20230613,090400,238774670,8160,8180,8180,8150,3715
|
|
20230613,090300,208437670,8180,8210,8210,8180,4144
|
|
20230613,090200,174480590,8210,8210,8220,8210,4116
|
|
20230613,090100,140664780,8220,8210,8230,8210,3574
|
|
20230613,090000,111287210,8210,8220,8230,8210,13341
|