581 lines
31 KiB
CSV
581 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183800,3091297430,11800,11800,11800,11800,1493
|
|
20230615,183700,3091297430,11800,11800,11800,11800,0
|
|
20230615,183600,3091297430,11800,11800,11800,11800,0
|
|
20230615,183500,3091297430,11800,11800,11800,11800,0
|
|
20230615,183400,3091297430,11800,11800,11800,11800,0
|
|
20230615,183300,3091297430,11800,11800,11800,11800,0
|
|
20230615,183200,3091297430,11800,11800,11800,11800,0
|
|
20230615,183100,3091297430,11800,11800,11800,11800,0
|
|
20230615,183000,3091297430,11800,11800,11800,11800,0
|
|
20230615,182900,3091297430,11800,11800,11800,11800,0
|
|
20230615,182800,3091297430,11800,11800,11800,11800,0
|
|
20230615,182700,3091297430,11800,11800,11800,11800,0
|
|
20230615,182600,3091297430,11800,11800,11800,11800,0
|
|
20230615,182500,3091297430,11800,11800,11800,11800,0
|
|
20230615,182400,3091297430,11800,11800,11800,11800,0
|
|
20230615,182300,3091297430,11800,11800,11800,11800,0
|
|
20230615,182200,3091297430,11800,11800,11800,11800,0
|
|
20230615,182100,3091297430,11800,11800,11800,11800,0
|
|
20230615,182000,3091297430,11800,11800,11800,11800,0
|
|
20230615,181900,3091297430,11800,11800,11800,11800,0
|
|
20230615,181800,3091297430,11800,11800,11800,11800,0
|
|
20230615,181700,3091297430,11800,11800,11800,11800,0
|
|
20230615,181600,3091297430,11800,11800,11800,11800,0
|
|
20230615,181500,3091297430,11800,11800,11800,11800,0
|
|
20230615,181400,3091297430,11800,11800,11800,11800,0
|
|
20230615,181300,3091297430,11800,11800,11800,11800,0
|
|
20230615,181200,3091297430,11800,11800,11800,11800,0
|
|
20230615,181100,3091297430,11800,11800,11800,11800,0
|
|
20230615,181000,3091297430,11800,11800,11800,11800,0
|
|
20230615,180900,3091297430,11800,11800,11800,11800,0
|
|
20230615,180800,3091297430,11800,11800,11800,11800,1493
|
|
20230615,180700,3091297430,11800,11800,11800,11800,0
|
|
20230615,180600,3091297430,11800,11800,11800,11800,0
|
|
20230615,180500,3091297430,11800,11800,11800,11800,0
|
|
20230615,180400,3091297430,11800,11800,11800,11800,0
|
|
20230615,180300,3091297430,11800,11800,11800,11800,0
|
|
20230615,180200,3091297430,11800,11800,11800,11800,0
|
|
20230615,180100,3091297430,11800,11800,11800,11800,0
|
|
20230615,180000,3091297430,11800,11800,11800,11800,0
|
|
20230615,175900,3091297430,11800,11800,11800,11800,0
|
|
20230615,175800,3091297430,11800,11800,11800,11800,0
|
|
20230615,175700,3091297430,11800,11800,11800,11800,0
|
|
20230615,175600,3091297430,11800,11800,11800,11800,0
|
|
20230615,175500,3091297430,11800,11800,11800,11800,0
|
|
20230615,175400,3091297430,11800,11800,11800,11800,0
|
|
20230615,175300,3091297430,11800,11800,11800,11800,0
|
|
20230615,175200,3091297430,11800,11800,11800,11800,0
|
|
20230615,175100,3091297430,11800,11800,11800,11800,0
|
|
20230615,175000,3091297430,11800,11800,11800,11800,0
|
|
20230615,174900,3091297430,11800,11800,11800,11800,0
|
|
20230615,174800,3091297430,11800,11800,11800,11800,0
|
|
20230615,174700,3091297430,11800,11800,11800,11800,0
|
|
20230615,174600,3091297430,11800,11800,11800,11800,0
|
|
20230615,174500,3091297430,11800,11800,11800,11800,0
|
|
20230615,174400,3091297430,11800,11800,11800,11800,0
|
|
20230615,174300,3091297430,11800,11800,11800,11800,0
|
|
20230615,174200,3091297430,11800,11800,11800,11800,0
|
|
20230615,174100,3091297430,11800,11800,11800,11800,0
|
|
20230615,174000,3091297430,11800,11800,11800,11800,0
|
|
20230615,173900,3091297430,11800,11800,11800,11800,0
|
|
20230615,173800,3091297430,11800,11800,11800,11800,1493
|
|
20230615,173700,3091297430,11800,11800,11800,11800,0
|
|
20230615,173600,3091297430,11800,11800,11800,11800,0
|
|
20230615,173500,3091297430,11800,11800,11800,11800,0
|
|
20230615,173400,3091297430,11800,11800,11800,11800,0
|
|
20230615,173300,3091297430,11800,11800,11800,11800,0
|
|
20230615,173200,3091297430,11800,11800,11800,11800,0
|
|
20230615,173100,3091297430,11800,11800,11800,11800,0
|
|
20230615,173000,3091297430,11800,11800,11800,11800,0
|
|
20230615,172900,3091297430,11800,11800,11800,11800,0
|
|
20230615,172800,3091297430,11800,11800,11800,11800,0
|
|
20230615,172700,3091297430,11800,11800,11800,11800,0
|
|
20230615,172600,3091297430,11800,11800,11800,11800,0
|
|
20230615,172500,3091297430,11800,11800,11800,11800,0
|
|
20230615,172400,3091297430,11800,11800,11800,11800,0
|
|
20230615,172300,3091297430,11800,11800,11800,11800,0
|
|
20230615,172200,3091297430,11800,11800,11800,11800,0
|
|
20230615,172100,3091297430,11800,11800,11800,11800,0
|
|
20230615,172000,3091297430,11800,11800,11800,11800,0
|
|
20230615,171900,3091297430,11800,11800,11800,11800,0
|
|
20230615,171800,3091297430,11800,11800,11800,11800,0
|
|
20230615,171700,3091297430,11800,11800,11800,11800,0
|
|
20230615,171600,3091297430,11800,11800,11800,11800,0
|
|
20230615,171500,3091297430,11800,11800,11800,11800,0
|
|
20230615,171400,3091297430,11800,11800,11800,11800,0
|
|
20230615,171300,3091297430,11800,11800,11800,11800,0
|
|
20230615,171200,3091297430,11800,11800,11800,11800,0
|
|
20230615,171100,3091297430,11800,11800,11800,11800,0
|
|
20230615,171000,3091297430,11800,11800,11800,11800,0
|
|
20230615,170900,3091297430,11800,11800,11800,11800,0
|
|
20230615,170800,3091297430,11800,11800,11800,11800,1493
|
|
20230615,170700,3091297430,11800,11800,11800,11800,0
|
|
20230615,170600,3091297430,11800,11800,11800,11800,0
|
|
20230615,170500,3091297430,11800,11800,11800,11800,0
|
|
20230615,170400,3091297430,11800,11800,11800,11800,0
|
|
20230615,170300,3091297430,11800,11800,11800,11800,0
|
|
20230615,170200,3091297430,11800,11800,11800,11800,0
|
|
20230615,170100,3091297430,11800,11800,11800,11800,0
|
|
20230615,170000,3091297430,11800,11800,11800,11800,0
|
|
20230615,165900,3091297430,11800,11800,11800,11800,0
|
|
20230615,165800,3091297430,11800,11800,11800,11800,0
|
|
20230615,165700,3091297430,11800,11800,11800,11800,0
|
|
20230615,165600,3091297430,11800,11800,11800,11800,0
|
|
20230615,165500,3091297430,11800,11800,11800,11800,0
|
|
20230615,165400,3091297430,11800,11800,11800,11800,0
|
|
20230615,165300,3091297430,11800,11800,11800,11800,0
|
|
20230615,165200,3091297430,11800,11800,11800,11800,0
|
|
20230615,165100,3091297430,11800,11800,11800,11800,0
|
|
20230615,165000,3091297430,11800,11800,11800,11800,0
|
|
20230615,164900,3091297430,11800,11800,11800,11800,0
|
|
20230615,164800,3091297430,11800,11800,11800,11800,0
|
|
20230615,164700,3091297430,11800,11800,11800,11800,0
|
|
20230615,164600,3091297430,11800,11800,11800,11800,0
|
|
20230615,164500,3091297430,11800,11800,11800,11800,0
|
|
20230615,164400,3091297430,11800,11800,11800,11800,0
|
|
20230615,164300,3091297430,11800,11800,11800,11800,0
|
|
20230615,164200,3091297430,11800,11800,11800,11800,0
|
|
20230615,164100,3091297430,11800,11800,11800,11800,0
|
|
20230615,164000,3091297430,11800,11800,11800,11800,0
|
|
20230615,163900,3091297430,11800,11800,11800,11800,0
|
|
20230615,163800,3091297430,11800,11800,11800,11800,1493
|
|
20230615,163700,3091297430,11800,11800,11800,11800,0
|
|
20230615,163600,3091297430,11800,11800,11800,11800,0
|
|
20230615,163500,3091297430,11800,11800,11800,11800,0
|
|
20230615,163400,3091297430,11800,11800,11800,11800,0
|
|
20230615,163300,3091297430,11800,11800,11800,11800,0
|
|
20230615,163200,3091297430,11800,11800,11800,11800,0
|
|
20230615,163100,3091297430,11800,11800,11800,11800,0
|
|
20230615,163000,3091297430,11800,11800,11800,11800,0
|
|
20230615,162900,3091297430,11800,11800,11800,11800,0
|
|
20230615,162800,3091297430,11800,11800,11800,11800,0
|
|
20230615,162700,3091297430,11800,11800,11800,11800,0
|
|
20230615,162600,3091297430,11800,11800,11800,11800,0
|
|
20230615,162500,3091297430,11800,11800,11800,11800,0
|
|
20230615,162400,3091297430,11800,11800,11800,11800,0
|
|
20230615,162300,3091297430,11800,11800,11800,11800,0
|
|
20230615,162200,3091297430,11800,11800,11800,11800,0
|
|
20230615,162100,3091297430,11800,11800,11800,11800,0
|
|
20230615,162000,3091297430,11800,11800,11800,11800,0
|
|
20230615,161900,3091297430,11800,11800,11800,11800,0
|
|
20230615,161800,3091297430,11800,11800,11800,11800,0
|
|
20230615,161700,3091297430,11800,11800,11800,11800,0
|
|
20230615,161600,3091297430,11800,11800,11800,11800,0
|
|
20230615,161500,3091297430,11800,11800,11800,11800,0
|
|
20230615,161400,3091297430,11800,11800,11800,11800,0
|
|
20230615,161300,3091297430,11800,11800,11800,11800,0
|
|
20230615,161200,3091297430,11800,11800,11800,11800,0
|
|
20230615,161100,3091297430,11800,11800,11800,11800,0
|
|
20230615,161000,3091297430,11800,11800,11800,11800,0
|
|
20230615,160900,3091297430,11800,11800,11800,11800,0
|
|
20230615,160800,3091297430,11800,11800,11800,11800,1493
|
|
20230615,160700,3091297430,11800,11800,11800,11800,0
|
|
20230615,160600,3091297430,11800,11800,11800,11800,0
|
|
20230615,160500,3091297430,11800,11800,11800,11800,0
|
|
20230615,160400,3091297430,11800,11800,11800,11800,0
|
|
20230615,160300,3091297430,11800,11800,11800,11800,0
|
|
20230615,160200,3091297430,11800,11800,11800,11800,0
|
|
20230615,160100,3091297430,11800,11800,11800,11800,0
|
|
20230615,160000,3091297430,11800,11800,11800,11800,0
|
|
20230615,155900,3091297430,11800,11800,11800,11800,0
|
|
20230615,155800,3091297430,11800,11800,11800,11800,0
|
|
20230615,155700,3091297430,11800,11800,11800,11800,0
|
|
20230615,155600,3091297430,11800,11800,11800,11800,0
|
|
20230615,155500,3091297430,11800,11800,11800,11800,0
|
|
20230615,155400,3091297430,11800,11800,11800,11800,0
|
|
20230615,155300,3091297430,11800,11800,11800,11800,0
|
|
20230615,155200,3091297430,11800,11800,11800,11800,0
|
|
20230615,155100,3091297430,11800,11800,11800,11800,0
|
|
20230615,155000,3091297430,11800,11800,11800,11800,0
|
|
20230615,154900,3091297430,11800,11800,11800,11800,0
|
|
20230615,154800,3091297430,11800,11800,11800,11800,0
|
|
20230615,154700,3091297430,11800,11800,11800,11800,0
|
|
20230615,154600,3091297430,11800,11800,11800,11800,0
|
|
20230615,154500,3091297430,11800,11800,11800,11800,0
|
|
20230615,154400,3091297430,11800,11800,11800,11800,0
|
|
20230615,154300,3091297430,11800,11800,11800,11800,0
|
|
20230615,154200,3091297430,11800,11800,11800,11800,0
|
|
20230615,154100,3091297430,11800,11800,11800,11800,0
|
|
20230615,154000,3091297430,11800,11800,11800,11800,0
|
|
20230615,153900,3091297430,11800,11800,11800,11800,0
|
|
20230615,153800,3091297430,11800,11800,11800,11800,1493
|
|
20230615,153700,3091297430,11800,11800,11800,11800,0
|
|
20230615,153600,3091297430,11800,11800,11800,11800,0
|
|
20230615,153500,3091297430,11800,11800,11800,11800,0
|
|
20230615,153400,3091297430,11800,11800,11800,11800,0
|
|
20230615,153300,3091297430,11800,11800,11800,11800,0
|
|
20230615,153200,3091297430,11800,11800,11800,11800,0
|
|
20230615,153100,3091297430,11800,11800,11800,11800,0
|
|
20230615,153000,3091297430,11800,11800,11800,11800,1493
|
|
20230615,152900,3073680030,11790,11790,11790,11790,0
|
|
20230615,152800,3073680030,11790,11790,11790,11790,0
|
|
20230615,152700,3073680030,11790,11790,11790,11790,0
|
|
20230615,152600,3073680030,11790,11790,11790,11790,0
|
|
20230615,152500,3073680030,11790,11790,11790,11790,0
|
|
20230615,152400,3073680030,11790,11790,11790,11790,0
|
|
20230615,152300,3073680030,11790,11790,11790,11790,0
|
|
20230615,152200,3073680030,11790,11790,11790,11790,0
|
|
20230615,152100,3073680030,11790,11790,11790,11790,0
|
|
20230615,152000,3073680030,11790,11790,11790,11790,0
|
|
20230615,151900,3073680030,11790,11780,11790,11770,863
|
|
20230615,151800,3063509880,11770,11780,11780,11760,875
|
|
20230615,151700,3053207630,11790,11790,11800,11790,2336
|
|
20230615,151600,3025660550,11790,11790,11800,11790,116
|
|
20230615,151500,3024292880,11790,11760,11790,11760,1515
|
|
20230615,151400,3006439480,11760,11740,11770,11740,1415
|
|
20230615,151300,2989793510,11750,11740,11760,11740,1962
|
|
20230615,151200,2966758060,11740,11750,11770,11730,493
|
|
20230615,151100,2960962560,11730,11720,11770,11720,30
|
|
20230615,151000,2960610400,11770,11760,11770,11720,463
|
|
20230615,150900,2955161700,11760,11720,11760,11720,75
|
|
20230615,150800,2954280400,11720,11750,11760,11720,141
|
|
20230615,150700,2952623890,11710,11750,11750,11710,433
|
|
20230615,150600,2947548860,11710,11710,11750,11710,645
|
|
20230615,150500,2939985710,11710,11700,11750,11700,82
|
|
20230615,150400,2939022830,11700,11700,11720,11700,315
|
|
20230615,150300,2935333330,11700,11720,11720,11690,2628
|
|
20230615,150200,2904611570,11690,11690,11690,11690,31
|
|
20230615,150100,2904249180,11690,11690,11690,11680,2864
|
|
20230615,150000,2870770520,11690,11720,11720,11690,1378
|
|
20230615,145900,2854641180,11710,11710,11710,11700,447
|
|
20230615,145800,2849406830,11710,11700,11740,11700,1213
|
|
20230615,145700,2835199380,11740,11740,11740,11710,747
|
|
20230615,145600,2826434940,11740,11720,11750,11720,1908
|
|
20230615,145500,2804038030,11720,11720,11720,11710,64
|
|
20230615,145400,2803288090,11720,11730,11730,11710,260
|
|
20230615,145300,2800239860,11720,11730,11740,11720,647
|
|
20230615,145200,2792649610,11730,11730,11740,11730,434
|
|
20230615,145100,2787557740,11730,11720,11730,11720,334
|
|
20230615,145000,2783641020,11720,11740,11740,11710,91
|
|
20230615,144900,2782573390,11740,11740,11740,11710,312
|
|
20230615,144800,2778910570,11710,11710,11710,11710,187
|
|
20230615,144700,2776720800,11710,11670,11770,11670,178
|
|
20230615,144600,2774633050,11770,11720,11770,11670,3987
|
|
20230615,144500,2727880140,11680,11670,11720,11670,322
|
|
20230615,144400,2724115720,11660,11660,11720,11660,596
|
|
20230615,144300,2717154080,11720,11720,11730,11660,3463
|
|
20230615,144200,2676617960,11720,11720,11730,11720,226
|
|
20230615,144100,2673968190,11730,11750,11750,11730,1594
|
|
20230615,144000,2655266510,11750,11760,11790,11750,1615
|
|
20230615,143900,2636276400,11790,11760,11790,11760,429
|
|
20230615,143800,2631228030,11800,11810,11810,11760,234
|
|
20230615,143700,2628466590,11810,11760,11810,11760,108
|
|
20230615,143600,2627191260,11770,11800,11810,11770,228
|
|
20230615,143500,2624500320,11800,11800,11810,11800,455
|
|
20230615,143400,2619127820,11760,11760,11810,11760,263
|
|
20230615,143300,2616030130,11760,11790,11800,11760,660
|
|
20230615,143200,2608263290,11790,11770,11790,11770,194
|
|
20230615,143100,2605976190,11770,11770,11790,11770,132
|
|
20230615,143000,2604420430,11790,11790,11790,11770,367
|
|
20230615,142900,2600096640,11770,11800,11800,11760,245
|
|
20230615,142800,2597212140,11800,11770,11800,11770,159
|
|
20230615,142700,2595336960,11760,11780,11810,11760,628
|
|
20230615,142600,2587931070,11770,11810,11810,11760,18
|
|
20230615,142500,2587719320,11760,11800,11810,11760,337
|
|
20230615,142400,2583742910,11800,11760,11800,11760,243
|
|
20230615,142300,2580880110,11750,11750,11800,11750,134
|
|
20230615,142200,2579300360,11750,11770,11800,11750,2669
|
|
20230615,142100,2547821460,11750,11750,11770,11750,221
|
|
20230615,142000,2545222610,11750,11790,11790,11750,663
|
|
20230615,141900,2537420860,11790,11780,11790,11760,311
|
|
20230615,141800,2533755320,11750,11780,11800,11750,5775
|
|
20230615,141700,2465723130,11780,11790,11800,11780,421
|
|
20230615,141600,2460759830,11790,11780,11790,11780,390
|
|
20230615,141500,2456161880,11790,11780,11790,11770,378
|
|
20230615,141400,2451708020,11780,11780,11780,11770,565
|
|
20230615,141300,2445052350,11770,11770,11780,11770,491
|
|
20230615,141200,2439272230,11770,11770,11790,11770,1469
|
|
20230615,141100,2421962090,11770,11770,11780,11770,282
|
|
20230615,141000,2418640850,11780,11770,11780,11770,301
|
|
20230615,140900,2415097010,11770,11770,11780,11770,256
|
|
20230615,140800,2412082840,11780,11770,11780,11770,282
|
|
20230615,140700,2408762580,11760,11750,11760,11750,203
|
|
20230615,140600,2406375440,11760,11750,11760,11750,440
|
|
20230615,140500,2401202110,11760,11740,11760,11740,358
|
|
20230615,140400,2396994810,11750,11740,11750,11740,179
|
|
20230615,140300,2394891800,11750,11750,11750,11740,317
|
|
20230615,140200,2391168120,11740,11740,11750,11740,254
|
|
20230615,140100,2388185110,11740,11740,11750,11740,308
|
|
20230615,140000,2384568140,11740,11730,11750,11730,948
|
|
20230615,135900,2373444120,11730,11730,11740,11730,595
|
|
20230615,135800,2366462720,11730,11740,11740,11730,217
|
|
20230615,135700,2363915440,11740,11720,11740,11720,1040
|
|
20230615,135600,2351717370,11730,11710,11730,11710,269
|
|
20230615,135500,2348562440,11730,11730,11730,11710,335
|
|
20230615,135400,2344635390,11710,11720,11730,11710,422
|
|
20230615,135300,2339688670,11710,11730,11740,11710,566
|
|
20230615,135200,2333051640,11730,11720,11730,11710,540
|
|
20230615,135100,2326723730,11710,11710,11720,11700,358
|
|
20230615,135000,2322530380,11710,11700,11720,11700,375
|
|
20230615,134900,2318139200,11690,11700,11710,11670,776
|
|
20230615,134800,2309060450,11690,11660,11700,11660,225
|
|
20230615,134700,2306432570,11660,11670,11700,11660,645
|
|
20230615,134600,2298902270,11670,11670,11680,11670,114
|
|
20230615,134500,2297571300,11670,11640,11700,11640,256
|
|
20230615,134400,2294585330,11640,11630,11690,11630,2547
|
|
20230615,134300,2264837180,11630,11630,11630,11630,102
|
|
20230615,134200,2263650920,11630,11630,11640,11630,349
|
|
20230615,134100,2259592020,11660,11630,11660,11630,9
|
|
20230615,134000,2259487320,11660,11620,11660,11620,371
|
|
20230615,133900,2255166740,11620,11620,11620,11620,230
|
|
20230615,133800,2252494140,11620,11620,11640,11620,136
|
|
20230615,133700,2250911340,11620,11600,11630,11600,271
|
|
20230615,133600,2247763630,11600,11600,11600,11600,161
|
|
20230615,133500,2245896030,11600,11600,11600,11600,18
|
|
20230615,133400,2245687230,11600,11600,11630,11600,169
|
|
20230615,133300,2243725780,11620,11600,11620,11600,291
|
|
20230615,133200,2240347300,11600,11600,11600,11600,137
|
|
20230615,133100,2238758100,11600,11600,11600,11600,6
|
|
20230615,133000,2238688500,11620,11600,11620,11600,123
|
|
20230615,132900,2237261580,11600,11600,11600,11600,257
|
|
20230615,132800,2234280380,11600,11600,11600,11600,13
|
|
20230615,132700,2234129580,11600,11610,11610,11600,419
|
|
20230615,132600,2229268000,11610,11600,11610,11600,669
|
|
20230615,132500,2221500960,11600,11600,11610,11600,123
|
|
20230615,132400,2220073080,11600,11600,11600,11600,346
|
|
20230615,132300,2216059480,11600,11600,11600,11600,21
|
|
20230615,132200,2215815880,11600,11600,11600,11600,121
|
|
20230615,132100,2214412280,11600,11600,11600,11600,339
|
|
20230615,132000,2210479880,11600,11600,11610,11600,61
|
|
20230615,131900,2209772030,11600,11600,11600,11600,121
|
|
20230615,131800,2208368430,11600,11600,11610,11600,158
|
|
20230615,131700,2206535500,11600,11600,11600,11600,126
|
|
20230615,131600,2205073900,11600,11600,11600,11600,16
|
|
20230615,131500,2204888300,11600,11600,11600,11600,172
|
|
20230615,131400,2202893100,11610,11610,11610,11610,391
|
|
20230615,131300,2198353590,11610,11620,11620,11610,265
|
|
20230615,131200,2195274410,11620,11620,11620,11620,1074
|
|
20230615,131100,2182794530,11620,11620,11620,11620,180
|
|
20230615,131000,2180702930,11620,11630,11630,11620,430
|
|
20230615,130900,2175702050,11630,11630,11630,11630,996
|
|
20230615,130800,2164118570,11630,11630,11640,11630,528
|
|
20230615,130700,2157977830,11630,11630,11630,11630,17
|
|
20230615,130600,2157780120,11630,11640,11640,11630,322
|
|
20230615,130500,2154033350,11630,11640,11640,11630,806
|
|
20230615,130400,2144651560,11640,11630,11640,11630,291
|
|
20230615,130300,2141266630,11630,11630,11630,11630,125
|
|
20230615,130200,2139812880,11630,11630,11630,11630,149
|
|
20230615,130100,2138080010,11630,11630,11640,11630,577
|
|
20230615,130000,2131365090,11640,11620,11640,11620,121
|
|
20230615,125900,2129958810,11620,11620,11630,11620,320
|
|
20230615,125800,2126238870,11620,11610,11620,11610,10
|
|
20230615,125700,2126122740,11610,11610,11620,11600,876
|
|
20230615,125600,2115946040,11600,11600,11610,11590,2575
|
|
20230615,125500,2086062920,11580,11580,11600,11580,312
|
|
20230615,125400,2082443800,11580,11580,11590,11580,634
|
|
20230615,125300,2075099630,11590,11580,11590,11580,9
|
|
20230615,125200,2074995400,11570,11570,11570,11570,5
|
|
20230615,125100,2074937550,11570,11570,11570,11570,246
|
|
20230615,125000,2072091330,11570,11570,11570,11570,8
|
|
20230615,124900,2071998770,11570,11570,11590,11570,488
|
|
20230615,124800,2066350770,11570,11570,11570,11570,107
|
|
20230615,124700,2065112780,11570,11570,11570,11570,20
|
|
20230615,124600,2064881380,11560,11570,11590,11560,1875
|
|
20230615,124500,2043173870,11550,11560,11570,11550,798
|
|
20230615,124400,2033949910,11550,11550,11560,11550,253
|
|
20230615,124300,2031026590,11550,11540,11550,11540,43
|
|
20230615,124200,2030529970,11560,11540,11560,11540,346
|
|
20230615,124100,2026535230,11540,11540,11550,11540,180
|
|
20230615,124000,2024457520,11540,11540,11550,11540,54
|
|
20230615,123900,2023833960,11540,11550,11550,11540,237
|
|
20230615,123800,2021098960,11540,11540,11540,11540,22
|
|
20230615,123700,2020845080,11540,11540,11540,11540,12
|
|
20230615,123600,2020706600,11530,11530,11550,11530,452
|
|
20230615,123500,2015494960,11530,11530,11530,11530,29
|
|
20230615,123400,2015160590,11530,11530,11530,11530,126
|
|
20230615,123300,2013707810,11530,11520,11560,11520,122
|
|
20230615,123200,2012302040,11520,11520,11530,11520,34
|
|
20230615,123100,2011910330,11520,11530,11530,11520,424
|
|
20230615,123000,2007025840,11520,11520,11530,11520,202
|
|
20230615,122900,2004698790,11520,11530,11530,11520,207
|
|
20230615,122800,2002312110,11520,11530,11530,11520,1220
|
|
20230615,122700,1988256100,11530,11540,11540,11530,977
|
|
20230615,122600,1976988180,11540,11540,11540,11540,477
|
|
20230615,122500,1971483600,11540,11540,11540,11540,26
|
|
20230615,122400,1971183560,11540,11530,11540,11530,108
|
|
20230615,122300,1969938310,11530,11530,11540,11530,137
|
|
20230615,122200,1968357560,11540,11530,11540,11530,205
|
|
20230615,122100,1965993900,11530,11540,11540,11530,328
|
|
20230615,122000,1962210060,11530,11530,11530,11530,230
|
|
20230615,121900,1959558160,11530,11540,11540,11530,59
|
|
20230615,121800,1958877450,11530,11540,11540,11530,234
|
|
20230615,121700,1956178730,11540,11540,11570,11540,11
|
|
20230615,121600,1956051700,11540,11530,11540,11530,135
|
|
20230615,121500,1954495010,11530,11540,11540,11530,918
|
|
20230615,121400,1943907420,11540,11540,11540,11540,68
|
|
20230615,121300,1943122700,11540,11540,11540,11540,362
|
|
20230615,121200,1938945220,11540,11540,11550,11540,115
|
|
20230615,121100,1937618080,11540,11550,11550,11530,799
|
|
20230615,121000,1928397740,11540,11540,11540,11540,56
|
|
20230615,120900,1927751500,11540,11540,11540,11540,307
|
|
20230615,120800,1924208720,11540,11550,11560,11540,308
|
|
20230615,120700,1920651040,11550,11540,11550,11540,6
|
|
20230615,120600,1920581770,11530,11540,11540,11530,739
|
|
20230615,120500,1912058800,11540,11530,11560,11530,687
|
|
20230615,120400,1904126680,11530,11530,11530,11530,3
|
|
20230615,120300,1904092090,11530,11530,11540,11530,306
|
|
20230615,120200,1900563350,11540,11520,11540,11520,64
|
|
20230615,120100,1899824940,11520,11540,11540,11520,437
|
|
20230615,120000,1894784640,11540,11520,11550,11520,274
|
|
20230615,115900,1891624100,11520,11520,11530,11520,25
|
|
20230615,115800,1891335960,11520,11520,11520,11520,419
|
|
20230615,115700,1886509080,11520,11530,11530,11520,355
|
|
20230615,115600,1882418570,11530,11540,11550,11530,513
|
|
20230615,115500,1876497580,11540,11540,11540,11540,16
|
|
20230615,115400,1876312940,11540,11540,11550,11540,121
|
|
20230615,115300,1874916490,11540,11540,11540,11540,138
|
|
20230615,115200,1873323970,11540,11540,11540,11540,17
|
|
20230615,115100,1873127790,11540,11520,11550,11520,304
|
|
20230615,115000,1869623070,11520,11520,11520,11520,259
|
|
20230615,114900,1866639390,11520,11510,11520,11510,27
|
|
20230615,114800,1866328450,11520,11510,11520,11510,276
|
|
20230615,114700,1863151680,11510,11500,11530,11500,34
|
|
20230615,114600,1862760350,11550,11490,11550,11490,1617
|
|
20230615,114500,1844150570,11490,11490,11520,11490,1079
|
|
20230615,114400,1831742940,11490,11490,11490,11480,90
|
|
20230615,114300,1830708980,11490,11470,11490,11460,276
|
|
20230615,114200,1827545780,11460,11460,11460,11460,118
|
|
20230615,114100,1826193500,11500,11470,11500,11460,33
|
|
20230615,114000,1825815110,11460,11470,11470,11460,130
|
|
20230615,113900,1824324340,11460,11460,11470,11460,126
|
|
20230615,113800,1822880350,11470,11480,11500,11460,1281
|
|
20230615,113700,1808191060,11480,11460,11480,11460,59
|
|
20230615,113600,1807514800,11460,11460,11460,11450,1512
|
|
20230615,113500,1790193710,11450,11440,11460,11440,513
|
|
20230615,113400,1784316020,11440,11460,11460,11430,1360
|
|
20230615,113300,1768750790,11460,11470,11470,11460,1178
|
|
20230615,113200,1755243640,11480,11480,11480,11470,826
|
|
20230615,113100,1745761190,11480,11480,11480,11480,63
|
|
20230615,113000,1745037950,11480,11480,11500,11480,259
|
|
20230615,112900,1742064030,11480,11480,11480,11480,19
|
|
20230615,112800,1741845910,11480,11480,11490,11480,345
|
|
20230615,112700,1737885300,11480,11510,11510,11480,485
|
|
20230615,112600,1732312540,11510,11470,11520,11470,42
|
|
20230615,112500,1731830370,11480,11510,11510,11470,141
|
|
20230615,112400,1730212770,11460,11460,11510,11460,122
|
|
20230615,112300,1728814450,11460,11460,11460,11460,165
|
|
20230615,112200,1726923550,11470,11490,11510,11460,202
|
|
20230615,112100,1724601700,11490,11450,11490,11430,117
|
|
20230615,112000,1723261830,11450,11420,11450,11420,1186
|
|
20230615,111900,1709700870,11420,11430,11440,11420,582
|
|
20230615,111800,1703050040,11430,11420,11430,11420,375
|
|
20230615,111700,1698765340,11430,11420,11430,11420,772
|
|
20230615,111600,1689941890,11430,11420,11430,11420,381
|
|
20230615,111500,1685587220,11410,11390,11410,11390,1765
|
|
20230615,111400,1665476340,11400,11430,11430,11400,4177
|
|
20230615,111300,1617809840,11430,11450,11450,11430,942
|
|
20230615,111200,1607028670,11450,11480,11500,11450,3938
|
|
20230615,111100,1561842340,11480,11500,11500,11480,1883
|
|
20230615,111000,1540211070,11490,11510,11510,11490,4837
|
|
20230615,110900,1484585040,11510,11510,11510,11500,790
|
|
20230615,110800,1475496150,11510,11510,11510,11500,3727
|
|
20230615,110700,1432599840,11520,11510,11520,11510,1473
|
|
20230615,110600,1415645380,11510,11510,11520,11510,1332
|
|
20230615,110500,1400314050,11510,11510,11520,11510,1757
|
|
20230615,110400,1380090630,11520,11520,11520,11520,105
|
|
20230615,110300,1378881030,11520,11510,11520,11510,415
|
|
20230615,110200,1374104280,11510,11510,11510,11510,324
|
|
20230615,110100,1370375040,11510,11520,11520,11510,541
|
|
20230615,110000,1364147720,11520,11510,11520,11510,342
|
|
20230615,105900,1360210940,11520,11550,11550,11520,8891
|
|
20230615,105800,1257646910,11550,11550,11550,11550,13
|
|
20230615,105700,1257496760,11550,11550,11550,11550,270
|
|
20230615,105600,1254378260,11550,11540,11550,11540,506
|
|
20230615,105500,1248534020,11540,11540,11540,11540,169
|
|
20230615,105400,1246583760,11540,11530,11540,11530,1440
|
|
20230615,105300,1229972080,11540,11540,11550,11540,236
|
|
20230615,105200,1227247640,11540,11550,11550,11540,1057
|
|
20230615,105100,1215049430,11550,11550,11550,11540,196
|
|
20230615,105000,1212785650,11550,11540,11550,11540,190
|
|
20230615,104900,1210592690,11550,11550,11550,11550,3
|
|
20230615,104800,1210558040,11540,11540,11550,11540,484
|
|
20230615,104700,1204972270,11540,11540,11550,11540,138
|
|
20230615,104600,1203379650,11540,11540,11550,11540,1080
|
|
20230615,104500,1190913160,11540,11550,11550,11540,1384
|
|
20230615,104400,1174931960,11560,11560,11560,11560,855
|
|
20230615,104300,1165048160,11560,11580,11580,11560,110
|
|
20230615,104200,1163776360,11580,11580,11580,11560,246
|
|
20230615,104100,1160929700,11580,11560,11580,11560,8
|
|
20230615,104000,1160837190,11560,11560,11560,11560,34
|
|
20230615,103900,1160444150,11550,11550,11560,11550,323
|
|
20230615,103800,1156712800,11550,11560,11560,11550,1156
|
|
20230615,103700,1143357130,11590,11580,11590,11550,137
|
|
20230615,103600,1141773100,11590,11560,11590,11560,1456
|
|
20230615,103500,1124941680,11560,11550,11560,11550,606
|
|
20230615,103400,1117936380,11550,11560,11560,11550,1118
|
|
20230615,103300,1105017610,11560,11570,11570,11560,733
|
|
20230615,103200,1096537410,11570,11570,11580,11570,519
|
|
20230615,103100,1090530890,11570,11570,11580,11570,13
|
|
20230615,103000,1090380460,11570,11560,11580,11560,131
|
|
20230615,102900,1088865620,11560,11570,11570,11560,948
|
|
20230615,102800,1077904250,11580,11560,11580,11560,161
|
|
20230615,102700,1076039890,11550,11560,11560,11550,706
|
|
20230615,102600,1067883200,11560,11560,11570,11560,925
|
|
20230615,102500,1057181190,11570,11570,11570,11550,151
|
|
20230615,102400,1055437080,11570,11560,11570,11550,2724
|
|
20230615,102300,1023954230,11560,11570,11570,11560,370
|
|
20230615,102200,1019673340,11570,11590,11590,11570,1643
|
|
20230615,102100,1000658010,11600,11590,11600,11580,1393
|
|
20230615,102000,984526420,11580,11590,11590,11580,58
|
|
20230615,101900,983854370,11580,11580,11580,11580,200
|
|
20230615,101800,981538370,11580,11600,11620,11580,8184
|
|
20230615,101700,886621560,11600,11610,11610,11600,1795
|
|
20230615,101600,865781860,11610,11610,11610,11610,262
|
|
20230615,101500,862740040,11610,11610,11610,11610,1292
|
|
20230615,101400,847739920,11610,11610,11610,11610,540
|
|
20230615,101300,841470520,11620,11620,11620,11620,330
|
|
20230615,101200,837635920,11620,11620,11620,11610,320
|
|
20230615,101100,833919650,11610,11620,11620,11610,2197
|
|
20230615,101000,808412400,11620,11610,11620,11610,2689
|
|
20230615,100900,777193000,11610,11620,11620,11610,189
|
|
20230615,100800,774997500,11620,11620,11620,11620,59
|
|
20230615,100700,774311920,11620,11610,11620,11610,223
|
|
20230615,100600,771722470,11610,11610,11610,11610,810
|
|
20230615,100500,762318370,11620,11610,11620,11610,1227
|
|
20230615,100400,748061910,11610,11610,11610,11600,364
|
|
20230615,100300,743837400,11610,11610,11610,11610,115
|
|
20230615,100200,742502250,11610,11620,11620,11600,301
|
|
20230615,100100,739008250,11610,11630,11630,11610,8467
|
|
20230615,100000,640586130,11640,11630,11640,11630,1511
|
|
20230615,095900,623013020,11630,11630,11640,11630,557
|
|
20230615,095800,616532540,11640,11640,11640,11640,151
|
|
20230615,095700,614774900,11630,11640,11640,11630,2685
|
|
20230615,095600,583521510,11640,11650,11650,11640,214
|
|
20230615,095500,581028540,11650,11660,11660,11650,336
|
|
20230615,095400,577114040,11660,11650,11660,11650,139
|
|
20230615,095300,575494350,11640,11650,11650,11640,1631
|
|
20230615,095200,556502670,11660,11650,11660,11650,747
|
|
20230615,095100,547799620,11650,11650,11650,11650,377
|
|
20230615,095000,543407570,11650,11650,11650,11650,246
|
|
20230615,094900,540541670,11650,11650,11650,11640,842
|
|
20230615,094800,530737370,11650,11650,11650,11640,3081
|
|
20230615,094700,494872420,11650,11640,11660,11640,1226
|
|
20230615,094600,480600660,11640,11660,11660,11640,566
|
|
20230615,094500,474011460,11640,11640,11640,11640,457
|
|
20230615,094400,468691980,11640,11640,11640,11630,834
|
|
20230615,094300,458990220,11640,11680,11680,11640,2551
|
|
20230615,094200,429271550,11680,11680,11680,11680,5
|
|
20230615,094100,429213150,11660,11660,11690,11660,646
|
|
20230615,094000,421667910,11670,11660,11670,11660,31
|
|
20230615,093900,421306440,11650,11660,11660,11650,332
|
|
20230615,093800,417435330,11660,11660,11660,11650,412
|
|
20230615,093700,412634510,11650,11660,11660,11650,1198
|
|
20230615,093600,398677190,11660,11670,11670,11660,571
|
|
20230615,093500,392014820,11680,11690,11690,11680,784
|
|
20230615,093400,382856680,11690,11690,11700,11680,593
|
|
20230615,093300,375926020,11690,11670,11690,11670,392
|
|
20230615,093200,371346260,11670,11660,11670,11650,601
|
|
20230615,093100,364342880,11660,11680,11680,11660,592
|
|
20230615,093000,357439780,11660,11670,11680,11660,864
|
|
20230615,092900,347357210,11680,11690,11690,11680,345
|
|
20230615,092800,343327600,11680,11680,11680,11680,100
|
|
20230615,092700,342159600,11680,11690,11700,11680,945
|
|
20230615,092600,331115330,11700,11700,11700,11690,72
|
|
20230615,092500,330273360,11700,11690,11700,11690,52
|
|
20230615,092400,329665160,11690,11670,11700,11670,132
|
|
20230615,092300,328123290,11670,11690,11690,11670,51
|
|
20230615,092200,327528100,11670,11700,11700,11670,733
|
|
20230615,092100,318971940,11710,11670,11710,11670,91
|
|
20230615,092000,317906450,11670,11690,11700,11660,2120
|
|
20230615,091900,293155550,11710,11660,11710,11660,1446
|
|
20230615,091800,276264060,11630,11670,11670,11630,4055
|
|
20230615,091700,229046020,11670,11680,11680,11670,233
|
|
20230615,091600,226326410,11670,11670,11670,11660,58
|
|
20230615,091500,225649880,11670,11690,11690,11670,2018
|
|
20230615,091400,202079160,11690,11700,11710,11690,801
|
|
20230615,091300,192714390,11710,11710,11710,11700,852
|
|
20230615,091200,182740490,11680,11690,11720,11680,227
|
|
20230615,091100,180087830,11690,11680,11730,11680,1055
|
|
20230615,091000,167760460,11680,11680,11680,11660,924
|
|
20230615,090900,156983410,11670,11710,11800,11660,1775
|
|
20230615,090800,136178550,11670,11670,11710,11660,1079
|
|
20230615,090700,123590850,11660,11660,11710,11660,1022
|
|
20230615,090600,111665120,11660,11650,11660,11650,980
|
|
20230615,090500,100244910,11650,11630,11650,11630,897
|
|
20230615,090400,89807880,11630,11650,11660,11620,1117
|
|
20230615,090300,76806310,11650,11640,11680,11630,1267
|
|
20230615,090200,62052830,11630,11670,11680,11620,3101
|
|
20230615,090100,25954100,11660,11720,11720,11660,1057
|
|
20230615,090000,13600450,11700,11720,11730,11700,1161
|