627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192400,2842228690,11930,11930,11930,11930,2226
|
|
20230613,192300,2842228690,11930,11930,11930,11930,0
|
|
20230613,192200,2842228690,11930,11930,11930,11930,0
|
|
20230613,192100,2842228690,11930,11930,11930,11930,0
|
|
20230613,192000,2842228690,11930,11930,11930,11930,0
|
|
20230613,191900,2842228690,11930,11930,11930,11930,0
|
|
20230613,191800,2842228690,11930,11930,11930,11930,0
|
|
20230613,191700,2842228690,11930,11930,11930,11930,0
|
|
20230613,191600,2842228690,11930,11930,11930,11930,0
|
|
20230613,191500,2842228690,11930,11930,11930,11930,0
|
|
20230613,191400,2842228690,11930,11930,11930,11930,0
|
|
20230613,191300,2842228690,11930,11930,11930,11930,0
|
|
20230613,191200,2842228690,11930,11930,11930,11930,0
|
|
20230613,191100,2842228690,11930,11930,11930,11930,0
|
|
20230613,191000,2842228690,11930,11930,11930,11930,0
|
|
20230613,190900,2842228690,11930,11930,11930,11930,0
|
|
20230613,190800,2842228690,11930,11930,11930,11930,0
|
|
20230613,190700,2842228690,11930,11930,11930,11930,0
|
|
20230613,190600,2842228690,11930,11930,11930,11930,0
|
|
20230613,190500,2842228690,11930,11930,11930,11930,0
|
|
20230613,190400,2842228690,11930,11930,11930,11930,0
|
|
20230613,190300,2842228690,11930,11930,11930,11930,0
|
|
20230613,190200,2842228690,11930,11930,11930,11930,0
|
|
20230613,190100,2842228690,11930,11930,11930,11930,0
|
|
20230613,190000,2842228690,11930,11930,11930,11930,0
|
|
20230613,185900,2842228690,11930,11930,11930,11930,0
|
|
20230613,185800,2842228690,11930,11930,11930,11930,0
|
|
20230613,185700,2842228690,11930,11930,11930,11930,0
|
|
20230613,185600,2842228690,11930,11930,11930,11930,0
|
|
20230613,185500,2842228690,11930,11930,11930,11930,0
|
|
20230613,185400,2842228690,11930,11930,11930,11930,2226
|
|
20230613,185300,2842228690,11930,11930,11930,11930,0
|
|
20230613,185200,2842228690,11930,11930,11930,11930,0
|
|
20230613,185100,2842228690,11930,11930,11930,11930,0
|
|
20230613,185000,2842228690,11930,11930,11930,11930,0
|
|
20230613,184900,2842228690,11930,11930,11930,11930,0
|
|
20230613,184800,2842228690,11930,11930,11930,11930,0
|
|
20230613,184700,2842228690,11930,11930,11930,11930,0
|
|
20230613,184600,2842228690,11930,11930,11930,11930,0
|
|
20230613,184500,2842228690,11930,11930,11930,11930,0
|
|
20230613,184400,2842228690,11930,11930,11930,11930,0
|
|
20230613,184300,2842228690,11930,11930,11930,11930,0
|
|
20230613,184200,2842228690,11930,11930,11930,11930,0
|
|
20230613,184100,2842228690,11930,11930,11930,11930,0
|
|
20230613,184000,2842228690,11930,11930,11930,11930,0
|
|
20230613,183900,2842228690,11930,11930,11930,11930,0
|
|
20230613,183800,2842228690,11930,11930,11930,11930,0
|
|
20230613,183700,2842228690,11930,11930,11930,11930,0
|
|
20230613,183600,2842228690,11930,11930,11930,11930,0
|
|
20230613,183500,2842228690,11930,11930,11930,11930,0
|
|
20230613,183400,2842228690,11930,11930,11930,11930,0
|
|
20230613,183300,2842228690,11930,11930,11930,11930,0
|
|
20230613,183200,2842228690,11930,11930,11930,11930,0
|
|
20230613,183100,2842228690,11930,11930,11930,11930,0
|
|
20230613,183000,2842228690,11930,11930,11930,11930,0
|
|
20230613,182900,2842228690,11930,11930,11930,11930,0
|
|
20230613,182800,2842228690,11930,11930,11930,11930,0
|
|
20230613,182700,2842228690,11930,11930,11930,11930,0
|
|
20230613,182600,2842228690,11930,11930,11930,11930,0
|
|
20230613,182500,2842228690,11930,11930,11930,11930,0
|
|
20230613,182400,2842228690,11930,11930,11930,11930,2226
|
|
20230613,182300,2842228690,11930,11930,11930,11930,0
|
|
20230613,182200,2842228690,11930,11930,11930,11930,0
|
|
20230613,182100,2842228690,11930,11930,11930,11930,0
|
|
20230613,182000,2842228690,11930,11930,11930,11930,0
|
|
20230613,181900,2842228690,11930,11930,11930,11930,0
|
|
20230613,181800,2842228690,11930,11930,11930,11930,0
|
|
20230613,181700,2842228690,11930,11930,11930,11930,0
|
|
20230613,181600,2842228690,11930,11930,11930,11930,0
|
|
20230613,181500,2842228690,11930,11930,11930,11930,0
|
|
20230613,181400,2842228690,11930,11930,11930,11930,0
|
|
20230613,181300,2842228690,11930,11930,11930,11930,0
|
|
20230613,181200,2842228690,11930,11930,11930,11930,0
|
|
20230613,181100,2842228690,11930,11930,11930,11930,0
|
|
20230613,181000,2842228690,11930,11930,11930,11930,0
|
|
20230613,180900,2842228690,11930,11930,11930,11930,0
|
|
20230613,180800,2842228690,11930,11930,11930,11930,0
|
|
20230613,180700,2842228690,11930,11930,11930,11930,0
|
|
20230613,180600,2842228690,11930,11930,11930,11930,0
|
|
20230613,180500,2842228690,11930,11930,11930,11930,0
|
|
20230613,180400,2842228690,11930,11930,11930,11930,0
|
|
20230613,180300,2842228690,11930,11930,11930,11930,0
|
|
20230613,180200,2842228690,11930,11930,11930,11930,0
|
|
20230613,180100,2842228690,11930,11930,11930,11930,0
|
|
20230613,180000,2842228690,11930,11930,11930,11930,0
|
|
20230613,175900,2842228690,11930,11930,11930,11930,0
|
|
20230613,175800,2842228690,11930,11930,11930,11930,0
|
|
20230613,175700,2842228690,11930,11930,11930,11930,0
|
|
20230613,175600,2842228690,11930,11930,11930,11930,0
|
|
20230613,175500,2842228690,11930,11930,11930,11930,0
|
|
20230613,175400,2842228690,11930,11930,11930,11930,2226
|
|
20230613,175300,2842228690,11930,11930,11930,11930,0
|
|
20230613,175200,2842228690,11930,11930,11930,11930,0
|
|
20230613,175100,2842228690,11930,11930,11930,11930,0
|
|
20230613,175000,2842228690,11930,11930,11930,11930,0
|
|
20230613,174900,2842228690,11930,11930,11930,11930,0
|
|
20230613,174800,2842228690,11930,11930,11930,11930,0
|
|
20230613,174700,2842228690,11930,11930,11930,11930,0
|
|
20230613,174600,2842228690,11930,11930,11930,11930,0
|
|
20230613,174500,2842228690,11930,11930,11930,11930,0
|
|
20230613,174400,2842228690,11930,11930,11930,11930,0
|
|
20230613,174300,2842228690,11930,11930,11930,11930,0
|
|
20230613,174200,2842228690,11930,11930,11930,11930,0
|
|
20230613,174100,2842228690,11930,11930,11930,11930,0
|
|
20230613,174000,2842228690,11930,11930,11930,11930,0
|
|
20230613,173900,2842228690,11930,11930,11930,11930,0
|
|
20230613,173800,2842228690,11930,11930,11930,11930,0
|
|
20230613,173700,2842228690,11930,11930,11930,11930,0
|
|
20230613,173600,2842228690,11930,11930,11930,11930,0
|
|
20230613,173500,2842228690,11930,11930,11930,11930,0
|
|
20230613,173400,2842228690,11930,11930,11930,11930,0
|
|
20230613,173300,2842228690,11930,11930,11930,11930,0
|
|
20230613,173200,2842228690,11930,11930,11930,11930,0
|
|
20230613,173100,2842228690,11930,11930,11930,11930,0
|
|
20230613,173000,2842228690,11930,11930,11930,11930,0
|
|
20230613,172900,2842228690,11930,11930,11930,11930,0
|
|
20230613,172800,2842228690,11930,11930,11930,11930,0
|
|
20230613,172700,2842228690,11930,11930,11930,11930,0
|
|
20230613,172600,2842228690,11930,11930,11930,11930,0
|
|
20230613,172500,2842228690,11930,11930,11930,11930,0
|
|
20230613,172400,2842228690,11930,11930,11930,11930,2226
|
|
20230613,172300,2842228690,11930,11930,11930,11930,0
|
|
20230613,172200,2842228690,11930,11930,11930,11930,0
|
|
20230613,172100,2842228690,11930,11930,11930,11930,0
|
|
20230613,172000,2842228690,11930,11930,11930,11930,0
|
|
20230613,171900,2842228690,11930,11930,11930,11930,0
|
|
20230613,171800,2842228690,11930,11930,11930,11930,0
|
|
20230613,171700,2842228690,11930,11930,11930,11930,0
|
|
20230613,171600,2842228690,11930,11930,11930,11930,0
|
|
20230613,171500,2842228690,11930,11930,11930,11930,0
|
|
20230613,171400,2842228690,11930,11930,11930,11930,0
|
|
20230613,171300,2842228690,11930,11930,11930,11930,0
|
|
20230613,171200,2842228690,11930,11930,11930,11930,0
|
|
20230613,171100,2842228690,11930,11930,11930,11930,0
|
|
20230613,171000,2842228690,11930,11930,11930,11930,0
|
|
20230613,170900,2842228690,11930,11930,11930,11930,0
|
|
20230613,170800,2842228690,11930,11930,11930,11930,0
|
|
20230613,170700,2842228690,11930,11930,11930,11930,0
|
|
20230613,170600,2842228690,11930,11930,11930,11930,0
|
|
20230613,170500,2842228690,11930,11930,11930,11930,0
|
|
20230613,170400,2842228690,11930,11930,11930,11930,0
|
|
20230613,170300,2842228690,11930,11930,11930,11930,0
|
|
20230613,170200,2842228690,11930,11930,11930,11930,0
|
|
20230613,170100,2842228690,11930,11930,11930,11930,0
|
|
20230613,170000,2842228690,11930,11930,11930,11930,0
|
|
20230613,165900,2842228690,11930,11930,11930,11930,0
|
|
20230613,165800,2842228690,11930,11930,11930,11930,0
|
|
20230613,165700,2842228690,11930,11930,11930,11930,0
|
|
20230613,165600,2842228690,11930,11930,11930,11930,0
|
|
20230613,165500,2842228690,11930,11930,11930,11930,0
|
|
20230613,165400,2842228690,11930,11930,11930,11930,2226
|
|
20230613,165300,2842228690,11930,11930,11930,11930,0
|
|
20230613,165200,2842228690,11930,11930,11930,11930,0
|
|
20230613,165100,2842228690,11930,11930,11930,11930,0
|
|
20230613,165000,2842228690,11930,11930,11930,11930,0
|
|
20230613,164900,2842228690,11930,11930,11930,11930,0
|
|
20230613,164800,2842228690,11930,11930,11930,11930,0
|
|
20230613,164700,2842228690,11930,11930,11930,11930,0
|
|
20230613,164600,2842228690,11930,11930,11930,11930,0
|
|
20230613,164500,2842228690,11930,11930,11930,11930,0
|
|
20230613,164400,2842228690,11930,11930,11930,11930,0
|
|
20230613,164300,2842228690,11930,11930,11930,11930,0
|
|
20230613,164200,2842228690,11930,11930,11930,11930,0
|
|
20230613,164100,2842228690,11930,11930,11930,11930,0
|
|
20230613,164000,2842228690,11930,11930,11930,11930,0
|
|
20230613,163900,2842228690,11930,11930,11930,11930,0
|
|
20230613,163800,2842228690,11930,11930,11930,11930,0
|
|
20230613,163700,2842228690,11930,11930,11930,11930,0
|
|
20230613,163600,2842228690,11930,11930,11930,11930,0
|
|
20230613,163500,2842228690,11930,11930,11930,11930,0
|
|
20230613,163400,2842228690,11930,11930,11930,11930,0
|
|
20230613,163300,2842228690,11930,11930,11930,11930,0
|
|
20230613,163200,2842228690,11930,11930,11930,11930,0
|
|
20230613,163100,2842228690,11930,11930,11930,11930,0
|
|
20230613,163000,2842228690,11930,11930,11930,11930,0
|
|
20230613,162900,2842228690,11930,11930,11930,11930,0
|
|
20230613,162800,2842228690,11930,11930,11930,11930,0
|
|
20230613,162700,2842228690,11930,11930,11930,11930,0
|
|
20230613,162600,2842228690,11930,11930,11930,11930,0
|
|
20230613,162500,2842228690,11930,11930,11930,11930,0
|
|
20230613,162400,2842228690,11930,11930,11930,11930,2226
|
|
20230613,162300,2842228690,11930,11930,11930,11930,0
|
|
20230613,162200,2842228690,11930,11930,11930,11930,0
|
|
20230613,162100,2842228690,11930,11930,11930,11930,0
|
|
20230613,162000,2842228690,11930,11930,11930,11930,0
|
|
20230613,161900,2842228690,11930,11930,11930,11930,0
|
|
20230613,161800,2842228690,11930,11930,11930,11930,0
|
|
20230613,161700,2842228690,11930,11930,11930,11930,0
|
|
20230613,161600,2842228690,11930,11930,11930,11930,0
|
|
20230613,161500,2842228690,11930,11930,11930,11930,0
|
|
20230613,161400,2842228690,11930,11930,11930,11930,0
|
|
20230613,161300,2842228690,11930,11930,11930,11930,0
|
|
20230613,161200,2842228690,11930,11930,11930,11930,0
|
|
20230613,161100,2842228690,11930,11930,11930,11930,0
|
|
20230613,161000,2842228690,11930,11930,11930,11930,0
|
|
20230613,160900,2842228690,11930,11930,11930,11930,0
|
|
20230613,160800,2842228690,11930,11930,11930,11930,0
|
|
20230613,160700,2842228690,11930,11930,11930,11930,0
|
|
20230613,160600,2842228690,11930,11930,11930,11930,0
|
|
20230613,160500,2842228690,11930,11930,11930,11930,0
|
|
20230613,160400,2842228690,11930,11930,11930,11930,0
|
|
20230613,160300,2842228690,11930,11930,11930,11930,0
|
|
20230613,160200,2842228690,11930,11930,11930,11930,0
|
|
20230613,160100,2842228690,11930,11930,11930,11930,0
|
|
20230613,160000,2842228690,11930,11930,11930,11930,0
|
|
20230613,155900,2842228690,11930,11930,11930,11930,0
|
|
20230613,155800,2842228690,11930,11930,11930,11930,0
|
|
20230613,155700,2842228690,11930,11930,11930,11930,0
|
|
20230613,155600,2842228690,11930,11930,11930,11930,0
|
|
20230613,155500,2842228690,11930,11930,11930,11930,0
|
|
20230613,155400,2842228690,11930,11930,11930,11930,2226
|
|
20230613,155300,2842228690,11930,11930,11930,11930,0
|
|
20230613,155200,2842228690,11930,11930,11930,11930,0
|
|
20230613,155100,2842228690,11930,11930,11930,11930,0
|
|
20230613,155000,2842228690,11930,11930,11930,11930,0
|
|
20230613,154900,2842228690,11930,11930,11930,11930,0
|
|
20230613,154800,2842228690,11930,11930,11930,11930,0
|
|
20230613,154700,2842228690,11930,11930,11930,11930,0
|
|
20230613,154600,2842228690,11930,11930,11930,11930,0
|
|
20230613,154500,2842228690,11930,11930,11930,11930,0
|
|
20230613,154400,2842228690,11930,11930,11930,11930,0
|
|
20230613,154300,2842228690,11930,11930,11930,11930,0
|
|
20230613,154200,2842228690,11930,11930,11930,11930,0
|
|
20230613,154100,2842228690,11930,11930,11930,11930,0
|
|
20230613,154000,2842228690,11930,11930,11930,11930,0
|
|
20230613,153900,2842228690,11930,11930,11930,11930,0
|
|
20230613,153800,2842228690,11930,11930,11930,11930,0
|
|
20230613,153700,2842228690,11930,11930,11930,11930,0
|
|
20230613,153600,2842228690,11930,11930,11930,11930,0
|
|
20230613,153500,2842228690,11930,11930,11930,11930,0
|
|
20230613,153400,2842228690,11930,11930,11930,11930,0
|
|
20230613,153300,2842228690,11930,11930,11930,11930,0
|
|
20230613,153200,2842228690,11930,11930,11930,11930,0
|
|
20230613,153100,2842228690,11930,11930,11930,11930,0
|
|
20230613,153000,2842228690,11930,11930,11930,11930,2226
|
|
20230613,152900,2815672510,11920,11920,11920,11920,0
|
|
20230613,152800,2815672510,11920,11920,11920,11920,0
|
|
20230613,152700,2815672510,11920,11920,11920,11920,0
|
|
20230613,152600,2815672510,11920,11920,11920,11920,0
|
|
20230613,152500,2815672510,11920,11920,11920,11920,0
|
|
20230613,152400,2815672510,11920,11920,11920,11920,0
|
|
20230613,152300,2815672510,11920,11920,11920,11920,0
|
|
20230613,152200,2815672510,11920,11920,11920,11920,0
|
|
20230613,152100,2815672510,11920,11920,11920,11920,0
|
|
20230613,152000,2815672510,11920,11920,11920,11920,0
|
|
20230613,151900,2815672510,11920,11920,11930,11920,1179
|
|
20230613,151800,2801608160,11920,11920,11920,11910,377
|
|
20230613,151700,2797117040,11920,11920,11920,11920,294
|
|
20230613,151600,2793612560,11910,11910,11910,11910,75
|
|
20230613,151500,2792719310,11920,11920,11920,11910,1759
|
|
20230613,151400,2771768340,11920,11920,11930,11910,999
|
|
20230613,151300,2759865030,11920,11910,11920,11910,278
|
|
20230613,151200,2756554020,11910,11920,11920,11910,448
|
|
20230613,151100,2751217340,11910,11930,11930,11910,357
|
|
20230613,151000,2746960950,11910,11930,11930,11910,236
|
|
20230613,150900,2744147930,11910,11910,11920,11910,345
|
|
20230613,150800,2740038970,11920,11920,11920,11920,2154
|
|
20230613,150700,2714363290,11920,11920,11920,11920,22
|
|
20230613,150600,2714101050,11920,11930,11930,11920,99
|
|
20230613,150500,2712920080,11930,11920,11930,11920,880
|
|
20230613,150400,2702427720,11920,11910,11930,11900,623
|
|
20230613,150300,2695009520,11910,11910,11910,11910,535
|
|
20230613,150200,2688637670,11920,11920,11920,11920,126
|
|
20230613,150100,2687135750,11920,11920,11920,11920,148
|
|
20230613,150000,2685371590,11920,11930,11930,11920,27
|
|
20230613,145900,2685049550,11920,11920,11920,11910,538
|
|
20230613,145800,2678640640,11920,11910,11920,11910,53
|
|
20230613,145700,2678009040,11910,11910,11920,11910,238
|
|
20230613,145600,2675173460,11910,11910,11910,11910,175
|
|
20230613,145500,2673089210,11910,11920,11920,11910,62
|
|
20230613,145400,2672350540,11910,11920,11930,11910,341
|
|
20230613,145300,2668286370,11920,11920,11920,11920,86
|
|
20230613,145200,2667261250,11920,11920,11920,11910,99
|
|
20230613,145100,2666082120,11910,11910,11910,11910,82
|
|
20230613,145000,2665105500,11910,11910,11910,11910,211
|
|
20230613,144900,2662592490,11910,11940,11940,11910,5061
|
|
20230613,144800,2602235980,11940,11940,11950,11940,19
|
|
20230613,144700,2602009000,11950,11940,11950,11940,110
|
|
20230613,144600,2600695580,11940,11940,11950,11940,71
|
|
20230613,144500,2599847740,11940,11950,11950,11940,89
|
|
20230613,144400,2598785060,11950,11940,11950,11940,215
|
|
20230613,144300,2596216670,11940,11940,11940,11940,66
|
|
20230613,144200,2595428630,11940,11940,11940,11940,103
|
|
20230613,144100,2594198810,11940,11940,11940,11940,39
|
|
20230613,144000,2593733150,11940,11940,11950,11940,324
|
|
20230613,143900,2589863210,11940,11930,11940,11930,327
|
|
20230613,143800,2585959640,11940,11930,11940,11930,41
|
|
20230613,143700,2585470280,11930,11920,11930,11920,4312
|
|
20230613,143600,2534031920,11930,11920,11930,11920,256
|
|
20230613,143500,2530979840,11930,11920,11930,11920,183
|
|
20230613,143400,2528798470,11930,11930,11930,11930,280
|
|
20230613,143300,2525458070,11920,11920,11930,11920,1264
|
|
20230613,143200,2510391180,11930,11930,11930,11920,417
|
|
20230613,143100,2505419320,11920,11920,11920,11920,407
|
|
20230613,143000,2500567880,11920,11920,11930,11920,232
|
|
20230613,142900,2497802400,11930,11900,11930,11900,1325
|
|
20230613,142800,2482012880,11900,11910,11910,11900,244
|
|
20230613,142700,2479107590,11910,11920,11920,11910,85
|
|
20230613,142600,2478095140,11910,11910,11910,11910,5
|
|
20230613,142500,2478035590,11910,11910,11910,11910,88
|
|
20230613,142400,2476987510,11890,11890,11890,11890,0
|
|
20230613,142300,2476987510,11890,11900,11900,11890,242
|
|
20230613,142200,2474108460,11900,11900,11900,11900,309
|
|
20230613,142100,2470431360,11890,11890,11900,11890,181
|
|
20230613,142000,2468278270,11900,11900,11900,11890,511
|
|
20230613,141900,2462198420,11900,11890,11900,11890,713
|
|
20230613,141800,2453719210,11900,11920,11920,11890,4718
|
|
20230613,141700,2397557080,11920,11920,11920,11910,392
|
|
20230613,141600,2392884730,11920,11920,11920,11920,374
|
|
20230613,141500,2388426650,11920,11920,11920,11920,130
|
|
20230613,141400,2386877050,11920,11920,11920,11920,110
|
|
20230613,141300,2385565850,11920,11920,11920,11920,102
|
|
20230613,141200,2384350010,11920,11920,11920,11920,110
|
|
20230613,141100,2383038810,11920,11920,11920,11920,272
|
|
20230613,141000,2379796570,11920,11920,11920,11920,109
|
|
20230613,140900,2378497290,11920,11920,11920,11910,569
|
|
20230613,140800,2371718190,11920,11930,11930,11920,635
|
|
20230613,140700,2364148890,11930,11930,11930,11930,155
|
|
20230613,140600,2362299740,11930,11920,11930,11920,270
|
|
20230613,140500,2359079390,11910,11910,11910,11910,0
|
|
20230613,140400,2359079390,11910,11910,11910,11900,1141
|
|
20230613,140300,2345499890,11910,11910,11910,11910,483
|
|
20230613,140200,2339747360,11900,11910,11910,11900,226
|
|
20230613,140100,2337056530,11910,11910,11910,11900,795
|
|
20230613,140000,2327594770,11920,11920,11920,11910,1563
|
|
20230613,135900,2308978840,11920,11940,11940,11920,6579
|
|
20230613,135800,2230498420,11940,11940,11940,11940,220
|
|
20230613,135700,2227871620,11940,11940,11940,11940,80
|
|
20230613,135600,2226916420,11940,11940,11950,11940,322
|
|
20230613,135500,2223071640,11950,11940,11950,11940,27
|
|
20230613,135400,2222749060,11940,11940,11950,11940,86
|
|
20230613,135300,2221722210,11950,11950,11950,11950,79
|
|
20230613,135200,2220778160,11950,11950,11950,11940,295
|
|
20230613,135100,2217254760,11940,11940,11940,11940,7
|
|
20230613,135000,2217171180,11940,11950,11950,11940,299
|
|
20230613,134900,2213600850,11950,11950,11950,11950,220
|
|
20230613,134800,2210971850,11950,11940,11950,11940,52
|
|
20230613,134700,2210350520,11940,11940,11950,11940,122
|
|
20230613,134600,2208893810,11940,11940,11940,11940,158
|
|
20230613,134500,2207007290,11940,11930,11940,11930,31
|
|
20230613,134400,2206637160,11940,11930,11940,11930,120
|
|
20230613,134300,2205205550,11920,11920,11920,11920,453
|
|
20230613,134200,2199805790,11920,11930,11930,11920,81
|
|
20230613,134100,2198840210,11920,11920,11920,11920,0
|
|
20230613,134000,2198840210,11920,11930,11930,11920,307
|
|
20230613,133900,2195178260,11930,11930,11930,11920,336
|
|
20230613,133800,2191169880,11930,11930,11930,11930,141
|
|
20230613,133700,2189487750,11930,11930,11940,11930,499
|
|
20230613,133600,2183534670,11930,11920,11930,11920,244
|
|
20230613,133500,2180626100,11920,11910,11920,11910,116
|
|
20230613,133400,2179244340,11910,11910,11910,11910,0
|
|
20230613,133300,2179244340,11910,11910,11920,11910,163
|
|
20230613,133200,2177303000,11920,11910,11920,11910,302
|
|
20230613,133100,2173705250,11920,11920,11920,11920,329
|
|
20230613,133000,2169783570,11950,11910,11950,11910,1216
|
|
20230613,132900,2155300890,11920,11920,11920,11920,517
|
|
20230613,132800,2149138250,11920,11910,11920,11910,1325
|
|
20230613,132700,2133352450,11920,11920,11920,11920,1990
|
|
20230613,132600,2109631650,11920,11960,11960,11920,3987
|
|
20230613,132500,2062026590,11960,11950,11970,11950,514
|
|
20230613,132400,2055878490,11970,11970,11970,11950,109
|
|
20230613,132300,2054574840,11970,11960,11970,11950,942
|
|
20230613,132200,2043317340,11950,11960,11960,11950,75
|
|
20230613,132100,2042421030,11950,11960,11980,11950,192
|
|
20230613,132000,2040125360,11960,11960,11960,11950,4014
|
|
20230613,131900,1992123360,11970,11970,11970,11970,16
|
|
20230613,131800,1991931840,11970,11970,11980,11970,428
|
|
20230613,131700,1986807630,11970,11970,11970,11970,649
|
|
20230613,131600,1979039100,11970,11980,11980,11970,376
|
|
20230613,131500,1974537780,11970,11970,11970,11970,146
|
|
20230613,131400,1972790160,11970,11970,11990,11970,100
|
|
20230613,131300,1971592910,11970,11960,11970,11960,1090
|
|
20230613,131200,1958546360,11970,11970,11980,11970,23
|
|
20230613,131100,1958270970,11960,11970,11980,11960,283
|
|
20230613,131000,1954886120,11970,11970,11970,11970,428
|
|
20230613,130900,1949762960,11970,11970,11970,11960,131
|
|
20230613,130800,1948195160,11970,11980,11980,11960,620
|
|
20230613,130700,1940773040,11980,11970,11980,11970,129
|
|
20230613,130600,1939228690,11970,11970,11970,11970,692
|
|
20230613,130500,1930945450,11970,11960,11970,11960,1068
|
|
20230613,130400,1918168270,11960,11970,11970,11960,1282
|
|
20230613,130300,1902824760,11980,11970,11980,11970,9
|
|
20230613,130200,1902717020,11970,11970,11990,11970,139
|
|
20230613,130100,1901052610,11970,11980,11980,11970,48
|
|
20230613,130000,1900478000,11990,11980,11990,11970,62
|
|
20230613,125900,1899735230,11980,11970,11980,11970,29
|
|
20230613,125800,1899387930,11970,11970,11970,11970,9
|
|
20230613,125700,1899280200,11970,11970,11970,11970,323
|
|
20230613,125600,1895413890,11990,11990,11990,11990,31
|
|
20230613,125500,1895042200,11990,11990,11990,11990,5
|
|
20230613,125400,1894982250,11970,11990,11990,11970,2553
|
|
20230613,125300,1864401560,12000,11990,12000,11990,539
|
|
20230613,125200,1857938940,12000,11990,12000,11990,477
|
|
20230613,125100,1852219630,12000,11990,12000,11990,16
|
|
20230613,125000,1852027780,11990,11990,12000,11990,313
|
|
20230613,124900,1848272010,12000,11990,12000,11990,114
|
|
20230613,124800,1846904320,12000,11990,12000,11990,31
|
|
20230613,124700,1846532620,11990,11990,11990,11990,820
|
|
20230613,124600,1836700820,11990,11990,11990,11990,17
|
|
20230613,124500,1836496990,11990,12000,12000,11990,13
|
|
20230613,124400,1836341040,12000,12010,12010,12000,30
|
|
20230613,124300,1835981020,12010,11990,12010,11990,304
|
|
20230613,124200,1832335300,12010,12010,12010,12010,80
|
|
20230613,124100,1831374500,12010,12010,12010,12010,400
|
|
20230613,124000,1826570500,12020,12000,12020,12000,501
|
|
20230613,123900,1820558480,12000,11990,12000,11990,108
|
|
20230613,123800,1819262550,11990,11990,11990,11990,1
|
|
20230613,123700,1819250560,12000,11990,12000,11990,186
|
|
20230613,123600,1817020390,11990,11990,11990,11990,0
|
|
20230613,123500,1817020390,11990,11990,11990,11990,7
|
|
20230613,123400,1816936460,12000,12000,12000,12000,0
|
|
20230613,123300,1816936460,12000,12000,12000,12000,50
|
|
20230613,123200,1816336460,12000,12000,12000,12000,0
|
|
20230613,123100,1816336460,12000,11990,12000,11990,101
|
|
20230613,123000,1815125400,12010,11990,12010,11980,1199
|
|
20230613,122900,1800749690,11990,12000,12000,11990,1051
|
|
20230613,122800,1788139010,11990,11990,11990,11990,160
|
|
20230613,122700,1786220610,11990,12000,12000,11990,100
|
|
20230613,122600,1785021600,11990,11990,11990,11990,0
|
|
20230613,122500,1785021600,11990,11990,11990,11990,11
|
|
20230613,122400,1784889710,11990,12010,12010,11990,16
|
|
20230613,122300,1784697570,12020,12010,12020,12010,300
|
|
20230613,122200,1781091580,11990,11990,11990,11990,18
|
|
20230613,122100,1780875760,11980,11980,11980,11980,5
|
|
20230613,122000,1780815860,11980,11980,11980,11980,44
|
|
20230613,121900,1780288740,12000,11980,12000,11980,92
|
|
20230613,121800,1779185580,11980,11990,11990,11980,1121
|
|
20230613,121700,1765745650,11990,12000,12000,11990,39
|
|
20230613,121600,1765277970,12000,11990,12000,11990,106
|
|
20230613,121500,1764006090,11990,11990,11990,11990,212
|
|
20230613,121400,1761464210,11980,11980,11980,11980,0
|
|
20230613,121300,1761464210,11980,11980,11980,11980,96
|
|
20230613,121200,1760314130,11980,11970,11980,11970,258
|
|
20230613,121100,1757223780,11970,11970,11970,11970,337
|
|
20230613,121000,1753189890,11960,11970,11970,11960,498
|
|
20230613,120900,1747232490,11970,11970,11970,11970,300
|
|
20230613,120800,1743641490,11970,11980,11980,11970,810
|
|
20230613,120700,1733940770,11990,11990,11990,11990,1
|
|
20230613,120600,1733928780,11980,11980,11980,11980,213
|
|
20230613,120500,1731377040,12000,11980,12000,11980,300
|
|
20230613,120400,1727782940,11980,11980,11980,11980,54
|
|
20230613,120300,1727136020,11980,11980,11980,11980,218
|
|
20230613,120200,1724524380,11980,12000,12020,11980,1330
|
|
20230613,120100,1708578910,11990,11990,11990,11990,0
|
|
20230613,120000,1708578910,11990,12000,12000,11980,775
|
|
20230613,115900,1699289870,12000,12020,12020,12000,3007
|
|
20230613,115800,1663196450,12020,12020,12020,12010,775
|
|
20230613,115700,1653880960,12020,12010,12020,12010,232
|
|
20230613,115600,1651094320,12020,12020,12020,12020,0
|
|
20230613,115500,1651094320,12020,12010,12020,12010,29
|
|
20230613,115400,1650745950,12020,12020,12020,12020,2
|
|
20230613,115300,1650721910,12010,12020,12020,12010,835
|
|
20230613,115200,1640692860,12020,12040,12040,12020,1067
|
|
20230613,115100,1627860520,12040,12050,12050,12040,405
|
|
20230613,115000,1622980290,12050,12060,12060,12050,839
|
|
20230613,114900,1612870240,12060,12060,12060,12060,0
|
|
20230613,114800,1612870240,12060,12070,12070,12060,921
|
|
20230613,114700,1601761330,12070,12080,12080,12070,713
|
|
20230613,114600,1593155380,12080,12080,12080,12080,638
|
|
20230613,114500,1585448340,12080,12080,12080,12080,157
|
|
20230613,114400,1583551780,12090,12090,12090,12090,140
|
|
20230613,114300,1581859180,12080,12080,12080,12080,29
|
|
20230613,114200,1581508860,12080,12090,12090,12080,710
|
|
20230613,114100,1572931730,12090,12080,12100,12080,143
|
|
20230613,114000,1571202140,12090,12100,12100,12080,570
|
|
20230613,113900,1564311020,12100,12100,12100,12100,0
|
|
20230613,113800,1564311020,12100,12100,12100,12100,0
|
|
20230613,113700,1564311020,12100,12090,12100,12090,9
|
|
20230613,113600,1564202130,12090,12090,12090,12090,11
|
|
20230613,113500,1564069140,12090,12110,12110,12090,472
|
|
20230613,113400,1558359940,12110,12120,12120,12110,349
|
|
20230613,113300,1554131450,12120,12120,12120,12120,125
|
|
20230613,113200,1552616450,12120,12130,12130,12120,83
|
|
20230613,113100,1551609710,12120,12120,12120,12120,328
|
|
20230613,113000,1547634350,12120,12130,12130,12120,1968
|
|
20230613,112900,1523764230,12120,12130,12130,12120,210
|
|
20230613,112800,1521217960,12120,12110,12120,12110,4811
|
|
20230613,112700,1462935890,12100,12090,12100,12090,3106
|
|
20230613,112600,1425365770,12090,12080,12090,12080,144
|
|
20230613,112500,1423624880,12090,12100,12100,12090,339
|
|
20230613,112400,1419525180,12100,12090,12100,12090,197
|
|
20230613,112300,1417141490,12090,12100,12100,12090,514
|
|
20230613,112200,1410927130,12090,12100,12100,12090,208
|
|
20230613,112100,1408410520,12090,12100,12100,12090,114
|
|
20230613,112000,1407031180,12100,12090,12100,12090,153
|
|
20230613,111900,1405179990,12100,12090,12100,12090,18
|
|
20230613,111800,1404962340,12090,12080,12090,12080,1445
|
|
20230613,111700,1387493170,12080,12090,12090,12080,137
|
|
20230613,111600,1385836850,12090,12090,12090,12090,12
|
|
20230613,111500,1385691770,12090,12090,12090,12090,434
|
|
20230613,111400,1380444710,12090,12100,12100,12090,804
|
|
20230613,111300,1370722620,12100,12090,12100,12090,125
|
|
20230613,111200,1369210950,12090,12090,12090,12090,65
|
|
20230613,111100,1368425100,12090,12090,12100,12090,266
|
|
20230613,111000,1365208180,12090,12100,12100,12090,19
|
|
20230613,110900,1364978420,12100,12080,12100,12080,364
|
|
20230613,110800,1360576220,12090,12090,12090,12090,30
|
|
20230613,110700,1360213520,12100,12100,12100,12080,589
|
|
20230613,110600,1353087100,12100,12100,12100,12100,223
|
|
20230613,110500,1350388800,12100,12100,12100,12100,105
|
|
20230613,110400,1349118300,12100,12100,12100,12090,116
|
|
20230613,110300,1347714710,12100,12100,12110,12100,307
|
|
20230613,110200,1343998980,12100,12100,12100,12100,375
|
|
20230613,110100,1339461480,12100,12100,12110,12100,400
|
|
20230613,110000,1334618550,12110,12100,12110,12100,1171
|
|
20230613,105900,1320448420,12090,12070,12090,12070,705
|
|
20230613,105800,1311933950,12070,12070,12070,12070,5
|
|
20230613,105700,1311873600,12070,12080,12080,12070,357
|
|
20230613,105600,1307564560,12080,12070,12080,12070,338
|
|
20230613,105500,1303483480,12080,12080,12080,12080,730
|
|
20230613,105400,1294665080,12090,12080,12090,12080,121
|
|
20230613,105300,1293202230,12080,12090,12090,12080,216
|
|
20230613,105200,1290590950,12090,12090,12100,12090,399
|
|
20230613,105100,1285765950,12090,12090,12090,12090,0
|
|
20230613,105000,1285765950,12090,12090,12090,12080,89
|
|
20230613,104900,1284690090,12090,12080,12090,12080,12
|
|
20230613,104800,1284545090,12080,12080,12090,12080,506
|
|
20230613,104700,1278431070,12080,12070,12090,12070,77
|
|
20230613,104600,1277500500,12080,12080,12080,12080,0
|
|
20230613,104500,1277500500,12080,12070,12090,12070,72
|
|
20230613,104400,1276631120,12070,12070,12070,12060,167
|
|
20230613,104300,1274615440,12070,12070,12070,12070,20
|
|
20230613,104200,1274374040,12060,12060,12060,12060,7
|
|
20230613,104100,1274289620,12070,12070,12070,12070,121
|
|
20230613,104000,1272829150,12070,12070,12070,12070,245
|
|
20230613,103900,1269872000,12080,12070,12080,12070,654
|
|
20230613,103800,1261974610,12070,12070,12080,12070,168
|
|
20230613,103700,1259946420,12070,12070,12070,12070,266
|
|
20230613,103600,1256735800,12080,12070,12080,12070,49
|
|
20230613,103500,1256143950,12080,12080,12080,12080,1
|
|
20230613,103400,1256131870,12050,12070,12070,12050,30
|
|
20230613,103300,1255770330,12050,12070,12070,12050,460
|
|
20230613,103200,1250225000,12070,12070,12070,12070,7
|
|
20230613,103100,1250140510,12080,12100,12100,12080,5633
|
|
20230613,103000,1182060110,12100,12100,12110,12100,146
|
|
20230613,102900,1180293120,12100,12100,12100,12100,101
|
|
20230613,102800,1179071020,12090,12100,12100,12090,26
|
|
20230613,102700,1178756590,12090,12120,12120,12090,300
|
|
20230613,102600,1175125310,12090,12130,12130,12090,505
|
|
20230613,102500,1169004790,12120,12110,12120,12110,877
|
|
20230613,102400,1158375620,12110,12090,12110,12090,516
|
|
20230613,102300,1152130930,12100,12110,12110,12100,468
|
|
20230613,102200,1146467630,12110,12100,12110,12100,199
|
|
20230613,102100,1144058240,12110,12110,12110,12110,126
|
|
20230613,102000,1142532380,12120,12120,12130,12120,1265
|
|
20230613,101900,1127199570,12120,12130,12130,12120,1082
|
|
20230613,101800,1114081910,12130,12130,12140,12130,2352
|
|
20230613,101700,1085552140,12120,12120,12120,12120,106
|
|
20230613,101600,1084267420,12120,12130,12130,12120,95
|
|
20230613,101500,1083115420,12130,12130,12130,12130,175
|
|
20230613,101400,1080992670,12140,12120,12140,12120,1310
|
|
20230613,101300,1065102310,12130,12100,12130,12100,7220
|
|
20230613,101200,977652700,12090,12090,12100,12090,1672
|
|
20230613,101100,957427400,12090,12090,12090,12080,124
|
|
20230613,101000,955928300,12090,12090,12090,12080,724
|
|
20230613,100900,947175210,12090,12090,12090,12090,992
|
|
20230613,100800,935181930,12090,12090,12100,12090,364
|
|
20230613,100700,930781030,12100,12090,12100,12090,105
|
|
20230613,100600,929510630,12090,12080,12090,12080,1189
|
|
20230613,100500,915138860,12080,12080,12090,12080,679
|
|
20230613,100400,906935020,12080,12090,12100,12080,250
|
|
20230613,100300,903913430,12090,12080,12110,12080,3896
|
|
20230613,100200,856787790,12080,12030,12080,12030,6579
|
|
20230613,100100,777524740,12030,12040,12040,12030,365
|
|
20230613,100000,773131070,12040,12030,12040,12030,126
|
|
20230613,095900,771615180,12030,12040,12050,12030,461
|
|
20230613,095800,766066320,12040,12040,12040,12040,196
|
|
20230613,095700,763706480,12050,12050,12050,12040,274
|
|
20230613,095600,760406080,12050,12050,12050,12050,5
|
|
20230613,095500,760345830,12040,12060,12060,12040,190
|
|
20230613,095400,758055030,12090,12090,12090,12040,709
|
|
20230613,095300,749485220,12090,12060,12090,12030,575
|
|
20230613,095200,742552990,12060,12060,12060,12060,12
|
|
20230613,095100,742408270,12050,12080,12080,12050,635
|
|
20230613,095000,734739810,12080,12090,12090,12080,871
|
|
20230613,094900,724216520,12080,12090,12090,12080,100
|
|
20230613,094800,723007720,12090,12090,12090,12090,213
|
|
20230613,094700,720432550,12080,12070,12080,12070,963
|
|
20230613,094600,708801300,12070,12070,12070,12070,662
|
|
20230613,094500,700810960,12070,12080,12080,12070,125
|
|
20230613,094400,699301190,12080,12080,12090,12080,656
|
|
20230613,094300,691374410,12080,12100,12100,12080,1801
|
|
20230613,094200,669592750,12090,12090,12090,12090,10
|
|
20230613,094100,669471850,12100,12100,12100,12090,1235
|
|
20230613,094000,654528420,12100,12080,12110,12080,3895
|
|
20230613,093900,607424870,12080,12070,12090,12070,1821
|
|
20230613,093800,585425070,12070,12070,12070,12070,172
|
|
20230613,093700,583349030,12070,12060,12070,12060,641
|
|
20230613,093600,575613510,12060,12060,12070,12060,112
|
|
20230613,093500,574262780,12060,12070,12070,12060,185
|
|
20230613,093400,572029880,12060,12070,12070,12060,579
|
|
20230613,093300,565043140,12060,12050,12060,12010,1495
|
|
20230613,093200,547041740,12050,12060,12060,12000,704
|
|
20230613,093100,538579700,12050,11990,12050,11990,3384
|
|
20230613,093000,497931530,11980,11990,11990,11980,633
|
|
20230613,092900,490341930,12000,12000,12000,12000,90
|
|
20230613,092800,489261930,12000,12010,12010,12000,754
|
|
20230613,092700,480213160,12010,12010,12010,12010,209
|
|
20230613,092600,477703070,12000,12000,12000,11990,1341
|
|
20230613,092500,461612000,11990,12010,12010,11990,1081
|
|
20230613,092400,448646270,12010,12020,12020,11990,856
|
|
20230613,092300,438365770,12020,12020,12020,12020,324
|
|
20230613,092200,434471290,12020,12010,12020,12010,248
|
|
20230613,092100,431491670,12010,12010,12030,12010,507
|
|
20230613,092000,425402460,12030,12020,12030,12010,779
|
|
20230613,091900,416039120,12010,12020,12020,12000,582
|
|
20230613,091800,409044580,12020,12030,12030,12020,450
|
|
20230613,091700,403635370,12030,12010,12030,11980,627
|
|
20230613,091600,396099490,12010,11970,12020,11970,1481
|
|
20230613,091500,378345010,11970,11940,11980,11940,1436
|
|
20230613,091400,361196930,11940,11950,11960,11940,543
|
|
20230613,091300,354705630,11930,11940,11940,11920,702
|
|
20230613,091200,346330090,11950,11960,11960,11940,2306
|
|
20230613,091100,318771850,11950,11950,11960,11950,226
|
|
20230613,091000,316070900,11950,11950,11960,11940,491
|
|
20230613,090900,310203070,11960,11970,11970,11950,846
|
|
20230613,090800,300085530,11970,11960,11990,11950,2211
|
|
20230613,090700,273625820,11960,12000,12000,11960,1446
|
|
20230613,090600,256318860,12020,11980,12030,11980,1974
|
|
20230613,090500,232633780,11980,11940,12010,11930,1698
|
|
20230613,090400,212302120,11940,11950,11950,11910,3205
|
|
20230613,090300,174075310,11960,12010,12010,11950,3782
|
|
20230613,090200,128716040,12020,12060,12060,12020,1464
|
|
20230613,090100,111081890,12050,12050,12080,12030,3832
|
|
20230613,090000,64924020,12040,12130,12130,12040,5357
|