581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183800,3600110020,8960,8960,8960,8960,6130
|
|
20230615,183700,3600110020,8960,8960,8960,8960,0
|
|
20230615,183600,3600110020,8960,8960,8960,8960,0
|
|
20230615,183500,3600110020,8960,8960,8960,8960,0
|
|
20230615,183400,3600110020,8960,8960,8960,8960,0
|
|
20230615,183300,3600110020,8960,8960,8960,8960,0
|
|
20230615,183200,3600110020,8960,8960,8960,8960,0
|
|
20230615,183100,3600110020,8960,8960,8960,8960,0
|
|
20230615,183000,3600110020,8960,8960,8960,8960,0
|
|
20230615,182900,3600110020,8960,8960,8960,8960,0
|
|
20230615,182800,3600110020,8960,8960,8960,8960,0
|
|
20230615,182700,3600110020,8960,8960,8960,8960,0
|
|
20230615,182600,3600110020,8960,8960,8960,8960,0
|
|
20230615,182500,3600110020,8960,8960,8960,8960,0
|
|
20230615,182400,3600110020,8960,8960,8960,8960,0
|
|
20230615,182300,3600110020,8960,8960,8960,8960,0
|
|
20230615,182200,3600110020,8960,8960,8960,8960,0
|
|
20230615,182100,3600110020,8960,8960,8960,8960,0
|
|
20230615,182000,3600110020,8960,8960,8960,8960,0
|
|
20230615,181900,3600110020,8960,8960,8960,8960,0
|
|
20230615,181800,3600110020,8960,8960,8960,8960,0
|
|
20230615,181700,3600110020,8960,8960,8960,8960,0
|
|
20230615,181600,3600110020,8960,8960,8960,8960,0
|
|
20230615,181500,3600110020,8960,8960,8960,8960,0
|
|
20230615,181400,3600110020,8960,8960,8960,8960,0
|
|
20230615,181300,3600110020,8960,8960,8960,8960,0
|
|
20230615,181200,3600110020,8960,8960,8960,8960,0
|
|
20230615,181100,3600110020,8960,8960,8960,8960,0
|
|
20230615,181000,3600110020,8960,8960,8960,8960,0
|
|
20230615,180900,3600110020,8960,8960,8960,8960,0
|
|
20230615,180800,3600110020,8960,8960,8960,8960,6130
|
|
20230615,180700,3600110020,8960,8960,8960,8960,0
|
|
20230615,180600,3600110020,8960,8960,8960,8960,0
|
|
20230615,180500,3600110020,8960,8960,8960,8960,0
|
|
20230615,180400,3600110020,8960,8960,8960,8960,0
|
|
20230615,180300,3600110020,8960,8960,8960,8960,0
|
|
20230615,180200,3600110020,8960,8960,8960,8960,0
|
|
20230615,180100,3600110020,8960,8960,8960,8960,0
|
|
20230615,180000,3600110020,8960,8960,8960,8960,0
|
|
20230615,175900,3600110020,8960,8960,8960,8960,0
|
|
20230615,175800,3600110020,8960,8960,8960,8960,0
|
|
20230615,175700,3600110020,8960,8960,8960,8960,0
|
|
20230615,175600,3600110020,8960,8960,8960,8960,0
|
|
20230615,175500,3600110020,8960,8960,8960,8960,0
|
|
20230615,175400,3600110020,8960,8960,8960,8960,0
|
|
20230615,175300,3600110020,8960,8960,8960,8960,0
|
|
20230615,175200,3600110020,8960,8960,8960,8960,0
|
|
20230615,175100,3600110020,8960,8960,8960,8960,0
|
|
20230615,175000,3600110020,8960,8960,8960,8960,0
|
|
20230615,174900,3600110020,8960,8960,8960,8960,0
|
|
20230615,174800,3600110020,8960,8960,8960,8960,0
|
|
20230615,174700,3600110020,8960,8960,8960,8960,0
|
|
20230615,174600,3600110020,8960,8960,8960,8960,0
|
|
20230615,174500,3600110020,8960,8960,8960,8960,0
|
|
20230615,174400,3600110020,8960,8960,8960,8960,0
|
|
20230615,174300,3600110020,8960,8960,8960,8960,0
|
|
20230615,174200,3600110020,8960,8960,8960,8960,0
|
|
20230615,174100,3600110020,8960,8960,8960,8960,0
|
|
20230615,174000,3600110020,8960,8960,8960,8960,0
|
|
20230615,173900,3600110020,8960,8960,8960,8960,0
|
|
20230615,173800,3600110020,8960,8960,8960,8960,6130
|
|
20230615,173700,3600110020,8960,8960,8960,8960,0
|
|
20230615,173600,3600110020,8960,8960,8960,8960,0
|
|
20230615,173500,3600110020,8960,8960,8960,8960,0
|
|
20230615,173400,3600110020,8960,8960,8960,8960,0
|
|
20230615,173300,3600110020,8960,8960,8960,8960,0
|
|
20230615,173200,3600110020,8960,8960,8960,8960,0
|
|
20230615,173100,3600110020,8960,8960,8960,8960,0
|
|
20230615,173000,3600110020,8960,8960,8960,8960,0
|
|
20230615,172900,3600110020,8960,8960,8960,8960,0
|
|
20230615,172800,3600110020,8960,8960,8960,8960,0
|
|
20230615,172700,3600110020,8960,8960,8960,8960,0
|
|
20230615,172600,3600110020,8960,8960,8960,8960,0
|
|
20230615,172500,3600110020,8960,8960,8960,8960,0
|
|
20230615,172400,3600110020,8960,8960,8960,8960,0
|
|
20230615,172300,3600110020,8960,8960,8960,8960,0
|
|
20230615,172200,3600110020,8960,8960,8960,8960,0
|
|
20230615,172100,3600110020,8960,8960,8960,8960,0
|
|
20230615,172000,3600110020,8960,8960,8960,8960,0
|
|
20230615,171900,3600110020,8960,8960,8960,8960,0
|
|
20230615,171800,3600110020,8960,8960,8960,8960,0
|
|
20230615,171700,3600110020,8960,8960,8960,8960,0
|
|
20230615,171600,3600110020,8960,8960,8960,8960,0
|
|
20230615,171500,3600110020,8960,8960,8960,8960,0
|
|
20230615,171400,3600110020,8960,8960,8960,8960,0
|
|
20230615,171300,3600110020,8960,8960,8960,8960,0
|
|
20230615,171200,3600110020,8960,8960,8960,8960,0
|
|
20230615,171100,3600110020,8960,8960,8960,8960,0
|
|
20230615,171000,3600110020,8960,8960,8960,8960,0
|
|
20230615,170900,3600110020,8960,8960,8960,8960,0
|
|
20230615,170800,3600110020,8960,8960,8960,8960,6130
|
|
20230615,170700,3600110020,8960,8960,8960,8960,0
|
|
20230615,170600,3600110020,8960,8960,8960,8960,0
|
|
20230615,170500,3600110020,8960,8960,8960,8960,0
|
|
20230615,170400,3600110020,8960,8960,8960,8960,0
|
|
20230615,170300,3600110020,8960,8960,8960,8960,0
|
|
20230615,170200,3600110020,8960,8960,8960,8960,0
|
|
20230615,170100,3600110020,8960,8960,8960,8960,0
|
|
20230615,170000,3600110020,8960,8960,8960,8960,0
|
|
20230615,165900,3600110020,8960,8960,8960,8960,0
|
|
20230615,165800,3600110020,8960,8960,8960,8960,0
|
|
20230615,165700,3600110020,8960,8960,8960,8960,0
|
|
20230615,165600,3600110020,8960,8960,8960,8960,0
|
|
20230615,165500,3600110020,8960,8960,8960,8960,0
|
|
20230615,165400,3600110020,8960,8960,8960,8960,0
|
|
20230615,165300,3600110020,8960,8960,8960,8960,0
|
|
20230615,165200,3600110020,8960,8960,8960,8960,0
|
|
20230615,165100,3600110020,8960,8960,8960,8960,0
|
|
20230615,165000,3600110020,8960,8960,8960,8960,0
|
|
20230615,164900,3600110020,8960,8960,8960,8960,0
|
|
20230615,164800,3600110020,8960,8960,8960,8960,0
|
|
20230615,164700,3600110020,8960,8960,8960,8960,0
|
|
20230615,164600,3600110020,8960,8960,8960,8960,0
|
|
20230615,164500,3600110020,8960,8960,8960,8960,0
|
|
20230615,164400,3600110020,8960,8960,8960,8960,0
|
|
20230615,164300,3600110020,8960,8960,8960,8960,0
|
|
20230615,164200,3600110020,8960,8960,8960,8960,0
|
|
20230615,164100,3600110020,8960,8960,8960,8960,0
|
|
20230615,164000,3600110020,8960,8960,8960,8960,0
|
|
20230615,163900,3600110020,8960,8960,8960,8960,0
|
|
20230615,163800,3600110020,8960,8960,8960,8960,6130
|
|
20230615,163700,3600110020,8960,8960,8960,8960,0
|
|
20230615,163600,3600110020,8960,8960,8960,8960,0
|
|
20230615,163500,3600110020,8960,8960,8960,8960,0
|
|
20230615,163400,3600110020,8960,8960,8960,8960,0
|
|
20230615,163300,3600110020,8960,8960,8960,8960,0
|
|
20230615,163200,3600110020,8960,8960,8960,8960,0
|
|
20230615,163100,3600110020,8960,8960,8960,8960,0
|
|
20230615,163000,3600110020,8960,8960,8960,8960,0
|
|
20230615,162900,3600110020,8960,8960,8960,8960,0
|
|
20230615,162800,3600110020,8960,8960,8960,8960,0
|
|
20230615,162700,3600110020,8960,8960,8960,8960,0
|
|
20230615,162600,3600110020,8960,8960,8960,8960,0
|
|
20230615,162500,3600110020,8960,8960,8960,8960,0
|
|
20230615,162400,3600110020,8960,8960,8960,8960,0
|
|
20230615,162300,3600110020,8960,8960,8960,8960,0
|
|
20230615,162200,3600110020,8960,8960,8960,8960,0
|
|
20230615,162100,3600110020,8960,8960,8960,8960,0
|
|
20230615,162000,3600110020,8960,8960,8960,8960,0
|
|
20230615,161900,3600110020,8960,8960,8960,8960,0
|
|
20230615,161800,3600110020,8960,8960,8960,8960,0
|
|
20230615,161700,3600110020,8960,8960,8960,8960,0
|
|
20230615,161600,3600110020,8960,8960,8960,8960,0
|
|
20230615,161500,3600110020,8960,8960,8960,8960,0
|
|
20230615,161400,3600110020,8960,8960,8960,8960,0
|
|
20230615,161300,3600110020,8960,8960,8960,8960,0
|
|
20230615,161200,3600110020,8960,8960,8960,8960,0
|
|
20230615,161100,3600110020,8960,8960,8960,8960,0
|
|
20230615,161000,3600110020,8960,8960,8960,8960,0
|
|
20230615,160900,3600110020,8960,8960,8960,8960,0
|
|
20230615,160800,3600110020,8960,8960,8960,8960,6130
|
|
20230615,160700,3600110020,8960,8960,8960,8960,0
|
|
20230615,160600,3600110020,8960,8960,8960,8960,0
|
|
20230615,160500,3600110020,8960,8960,8960,8960,0
|
|
20230615,160400,3600110020,8960,8960,8960,8960,0
|
|
20230615,160300,3600110020,8960,8960,8960,8960,0
|
|
20230615,160200,3600110020,8960,8960,8960,8960,0
|
|
20230615,160100,3600110020,8960,8960,8960,8960,0
|
|
20230615,160000,3600110020,8960,8960,8960,8960,0
|
|
20230615,155900,3600110020,8960,8960,8960,8960,0
|
|
20230615,155800,3600110020,8960,8960,8960,8960,0
|
|
20230615,155700,3600110020,8960,8960,8960,8960,0
|
|
20230615,155600,3600110020,8960,8960,8960,8960,0
|
|
20230615,155500,3600110020,8960,8960,8960,8960,0
|
|
20230615,155400,3600110020,8960,8960,8960,8960,0
|
|
20230615,155300,3600110020,8960,8960,8960,8960,0
|
|
20230615,155200,3600110020,8960,8960,8960,8960,0
|
|
20230615,155100,3600110020,8960,8960,8960,8960,0
|
|
20230615,155000,3600110020,8960,8960,8960,8960,0
|
|
20230615,154900,3600110020,8960,8960,8960,8960,0
|
|
20230615,154800,3600110020,8960,8960,8960,8960,0
|
|
20230615,154700,3600110020,8960,8960,8960,8960,0
|
|
20230615,154600,3600110020,8960,8960,8960,8960,0
|
|
20230615,154500,3600110020,8960,8960,8960,8960,0
|
|
20230615,154400,3600110020,8960,8960,8960,8960,0
|
|
20230615,154300,3600110020,8960,8960,8960,8960,0
|
|
20230615,154200,3600110020,8960,8960,8960,8960,0
|
|
20230615,154100,3600110020,8960,8960,8960,8960,0
|
|
20230615,154000,3600110020,8960,8960,8960,8960,0
|
|
20230615,153900,3600110020,8960,8960,8960,8960,0
|
|
20230615,153800,3600110020,8960,8960,8960,8960,6130
|
|
20230615,153700,3600110020,8960,8960,8960,8960,0
|
|
20230615,153600,3600110020,8960,8960,8960,8960,0
|
|
20230615,153500,3600110020,8960,8960,8960,8960,0
|
|
20230615,153400,3600110020,8960,8960,8960,8960,0
|
|
20230615,153300,3600110020,8960,8960,8960,8960,0
|
|
20230615,153200,3600110020,8960,8960,8960,8960,0
|
|
20230615,153100,3600110020,8960,8960,8960,8960,0
|
|
20230615,153000,3600110020,8960,8960,8960,8960,6130
|
|
20230615,152900,3545185220,8940,8940,8940,8940,0
|
|
20230615,152800,3545185220,8940,8940,8940,8940,0
|
|
20230615,152700,3545185220,8940,8940,8940,8940,0
|
|
20230615,152600,3545185220,8940,8940,8940,8940,0
|
|
20230615,152500,3545185220,8940,8940,8940,8940,0
|
|
20230615,152400,3545185220,8940,8940,8940,8940,0
|
|
20230615,152300,3545185220,8940,8940,8940,8940,0
|
|
20230615,152200,3545185220,8940,8940,8940,8940,0
|
|
20230615,152100,3545185220,8940,8940,8940,8940,0
|
|
20230615,152000,3545185220,8940,8940,8940,8940,0
|
|
20230615,151900,3545185220,8940,8930,8940,8930,668
|
|
20230615,151800,3539217480,8940,8940,8940,8930,440
|
|
20230615,151700,3535285060,8940,8940,8940,8940,351
|
|
20230615,151600,3532147120,8940,8950,8950,8940,82
|
|
20230615,151500,3531413940,8950,8940,8950,8940,2072
|
|
20230615,151400,3512888500,8940,8940,8940,8940,127
|
|
20230615,151300,3511753120,8940,8950,8950,8940,355
|
|
20230615,151200,3508577370,8950,8940,8950,8940,263
|
|
20230615,151100,3506225450,8950,8940,8950,8940,595
|
|
20230615,151000,3500905040,8950,8950,8950,8950,50
|
|
20230615,150900,3500457540,8950,8950,8950,8920,3043
|
|
20230615,150800,3473280210,8950,8940,8950,8940,394
|
|
20230615,150700,3469753930,8950,8940,8950,8940,279
|
|
20230615,150600,3467258040,8940,8940,8950,8940,143
|
|
20230615,150500,3465979300,8950,8930,8950,8930,325
|
|
20230615,150400,3463072590,8960,8930,8960,8930,2201
|
|
20230615,150300,3443360760,8930,8940,8950,8930,974
|
|
20230615,150200,3434655750,8950,8940,8950,8940,1542
|
|
20230615,150100,3420855040,8950,8940,8950,8940,801
|
|
20230615,150000,3413688960,8930,8930,8930,8930,216
|
|
20230615,145900,3411760080,8950,8930,8950,8930,894
|
|
20230615,145800,3403760480,8930,8930,8930,8930,197
|
|
20230615,145700,3402001270,8950,8950,8950,8950,0
|
|
20230615,145600,3402001270,8950,8930,8950,8930,976
|
|
20230615,145500,3393284070,8950,8940,8950,8930,3251
|
|
20230615,145400,3364220210,8940,8930,8940,8930,2133
|
|
20230615,145300,3345171160,8930,8920,8930,8920,61
|
|
20230615,145200,3344626930,8920,8920,8920,8920,162
|
|
20230615,145100,3343181890,8930,8930,8930,8930,499
|
|
20230615,145000,3338725820,8930,8930,8940,8930,1498
|
|
20230615,144900,3325348670,8930,8930,8930,8930,1
|
|
20230615,144800,3325339740,8930,8930,8930,8930,0
|
|
20230615,144700,3325339740,8930,8930,8930,8930,452
|
|
20230615,144600,3321303380,8920,8930,8930,8920,139
|
|
20230615,144500,3320062260,8930,8940,8950,8930,354
|
|
20230615,144400,3316897340,8940,8940,8940,8940,1
|
|
20230615,144300,3316888400,8930,8930,8930,8930,81
|
|
20230615,144200,3316165070,8930,8930,8940,8930,455
|
|
20230615,144100,3312101020,8920,8920,8920,8920,144
|
|
20230615,144000,3310816540,8920,8920,8920,8920,0
|
|
20230615,143900,3310816540,8920,8920,8920,8920,1
|
|
20230615,143800,3310807620,8920,8930,8930,8920,79
|
|
20230615,143700,3310102740,8920,8930,8930,8920,307
|
|
20230615,143600,3307361880,8940,8940,8940,8940,1
|
|
20230615,143500,3307352940,8940,8940,8940,8940,0
|
|
20230615,143400,3307352940,8940,8930,8940,8930,514
|
|
20230615,143300,3302760980,8940,8930,8940,8930,282
|
|
20230615,143200,3300240360,8940,8930,8940,8930,259
|
|
20230615,143100,3297927480,8930,8930,8930,8930,374
|
|
20230615,143000,3294587660,8930,8940,8950,8930,180
|
|
20230615,142900,3292978640,8940,8940,8950,8940,111
|
|
20230615,142800,3291985750,8950,8950,8950,8940,48
|
|
20230615,142700,3291556170,8940,8940,8940,8940,0
|
|
20230615,142600,3291556170,8940,8940,8940,8940,137
|
|
20230615,142500,3290331390,8930,8930,8930,8930,145
|
|
20230615,142400,3289036540,8940,8940,8940,8940,50
|
|
20230615,142300,3288589540,8950,8950,8950,8950,100
|
|
20230615,142200,3287694540,8950,8950,8950,8950,20
|
|
20230615,142100,3287515540,8930,8930,8930,8930,1111
|
|
20230615,142000,3277594310,8930,8930,8930,8930,241
|
|
20230615,141900,3275442180,8950,8940,8950,8940,506
|
|
20230615,141800,3270915540,8940,8940,8940,8940,1
|
|
20230615,141700,3270906600,8940,8940,8950,8930,411
|
|
20230615,141600,3267229330,8940,8940,8950,8940,362
|
|
20230615,141500,3263992940,8940,8940,8940,8940,139
|
|
20230615,141400,3262750280,8950,8930,8950,8930,261
|
|
20230615,141300,3260418520,8930,8930,8940,8930,720
|
|
20230615,141200,3253988910,8930,8940,8940,8930,306
|
|
20230615,141100,3251254170,8930,8940,8940,8930,87
|
|
20230615,141000,3250477170,8940,8940,8940,8940,274
|
|
20230615,140900,3248027610,8940,8950,8950,8940,100
|
|
20230615,140800,3247133060,8940,8950,8950,8940,123
|
|
20230615,140700,3246033430,8940,8950,8950,8940,330
|
|
20230615,140600,3243083130,8960,8940,8960,8940,320
|
|
20230615,140500,3240222290,8940,8940,8970,8940,415
|
|
20230615,140400,3236510690,8940,8970,8970,8940,166
|
|
20230615,140300,3235022700,8970,8950,8970,8950,1261
|
|
20230615,140200,3223729050,8940,8950,8950,8940,549
|
|
20230615,140100,3218820340,8950,8950,8950,8950,1
|
|
20230615,140000,3218811390,8960,8960,8960,8960,5
|
|
20230615,135900,3218766590,8960,8950,8960,8950,14
|
|
20230615,135800,3218641280,8960,8950,8960,8950,181
|
|
20230615,135700,3217020320,8960,8960,8960,8950,249
|
|
20230615,135600,3214791280,8960,8960,8960,8950,168
|
|
20230615,135500,3213286020,8970,8970,8980,8970,220
|
|
20230615,135400,3211312610,8970,8970,8970,8970,37
|
|
20230615,135300,3210980720,8970,8970,8970,8970,200
|
|
20230615,135200,3209186720,8970,8970,8970,8970,1077
|
|
20230615,135100,3199526030,8970,8960,8970,8950,1472
|
|
20230615,135000,3186338500,8960,8940,8960,8940,2408
|
|
20230615,134900,3164783740,8920,8920,8940,8920,3720
|
|
20230615,134800,3131527490,8940,8920,8940,8920,310
|
|
20230615,134700,3128762270,8920,8940,8940,8920,57
|
|
20230615,134600,3128253690,8940,8930,8940,8930,52
|
|
20230615,134500,3127789310,8930,8930,8930,8930,15
|
|
20230615,134400,3127655360,8930,8920,8930,8920,103
|
|
20230615,134300,3126736570,8920,8930,8930,8920,138
|
|
20230615,134200,3125505360,8930,8930,8930,8930,46
|
|
20230615,134100,3125094580,8930,8930,8930,8930,3
|
|
20230615,134000,3125067790,8910,8930,8930,8910,2295
|
|
20230615,133900,3104606560,8930,8930,8930,8930,23
|
|
20230615,133800,3104401170,8930,8940,8940,8930,309
|
|
20230615,133700,3101641650,8940,8930,8940,8930,1131
|
|
20230615,133600,3091530590,8940,8940,8940,8940,51
|
|
20230615,133500,3091074650,8940,8940,8940,8920,702
|
|
20230615,133400,3084803310,8940,8930,8940,8930,118
|
|
20230615,133300,3083749440,8930,8930,8930,8930,407
|
|
20230615,133200,3080114930,8930,8930,8930,8930,120
|
|
20230615,133100,3079043330,8930,8940,8940,8930,21
|
|
20230615,133000,3078855790,8930,8940,8940,8930,152
|
|
20230615,132900,3077498410,8940,8930,8940,8930,1300
|
|
20230615,132800,3065876610,8930,8930,8930,8930,1625
|
|
20230615,132700,3051365360,8930,8930,8930,8920,116
|
|
20230615,132600,3050329490,8920,8920,8920,8920,22
|
|
20230615,132500,3050133250,8920,8910,8920,8910,137
|
|
20230615,132400,3048911710,8930,8910,8930,8910,24
|
|
20230615,132300,3048697470,8920,8920,8920,8920,1290
|
|
20230615,132200,3037190670,8910,8920,8920,8910,13
|
|
20230615,132100,3037074790,8920,8910,8920,8910,64
|
|
20230615,132000,3036504050,8910,8900,8910,8890,520
|
|
20230615,131900,3031876110,8900,8920,8920,8900,676
|
|
20230615,131800,3025857750,8910,8920,8920,8910,262
|
|
20230615,131700,3023521710,8920,8910,8920,8910,332
|
|
20230615,131600,3020563490,8900,8910,8910,8900,784
|
|
20230615,131500,3013585560,8900,8910,8910,8900,304
|
|
20230615,131400,3010878660,8910,8900,8910,8900,641
|
|
20230615,131300,3005173750,8900,8900,8900,8900,765
|
|
20230615,131200,2998365250,8900,8910,8910,8900,343
|
|
20230615,131100,2995309900,8910,8910,8910,8900,424
|
|
20230615,131000,2991533180,8910,8910,8920,8910,1410
|
|
20230615,130900,2978969580,8920,8920,8920,8920,1312
|
|
20230615,130800,2967266540,8930,8930,8930,8930,161
|
|
20230615,130700,2965828810,8940,8930,8940,8920,324
|
|
20230615,130600,2962935910,8930,8930,8940,8920,479
|
|
20230615,130500,2958657940,8930,8940,8940,8930,412
|
|
20230615,130400,2954978710,8940,8940,8940,8940,170
|
|
20230615,130300,2953458910,8940,8940,8940,8930,181
|
|
20230615,130200,2951841260,8940,8930,8940,8930,226
|
|
20230615,130100,2949821080,8930,8930,8930,8930,25
|
|
20230615,130000,2949597830,8940,8930,8940,8930,721
|
|
20230615,125900,2943159100,8940,8940,8940,8940,432
|
|
20230615,125800,2939297020,8940,8940,8940,8940,361
|
|
20230615,125700,2936069680,8940,8940,8940,8940,130
|
|
20230615,125600,2934907480,8940,8940,8940,8910,3800
|
|
20230615,125500,2901009910,8950,8940,8950,8940,321
|
|
20230615,125400,2898138460,8950,8950,8950,8950,1
|
|
20230615,125300,2898129510,8940,8940,8940,8940,297
|
|
20230615,125200,2895474330,8930,8930,8930,8930,151
|
|
20230615,125100,2894125900,8920,8950,8950,8920,3918
|
|
20230615,125000,2859129320,8950,8950,8960,8950,129
|
|
20230615,124900,2857973920,8960,8960,8960,8940,1235
|
|
20230615,124800,2846918540,8960,8960,8960,8950,192
|
|
20230615,124700,2845199560,8950,8970,8970,8950,2527
|
|
20230615,124600,2822548780,8970,8970,8970,8950,771
|
|
20230615,124500,2815637080,8970,8970,8980,8960,2796
|
|
20230615,124400,2790552090,8970,8960,8980,8950,3362
|
|
20230615,124300,2760412390,8960,8870,8960,8870,4661
|
|
20230615,124200,2718804680,8870,8870,8870,8870,137
|
|
20230615,124100,2717589490,8890,8890,8890,8870,502
|
|
20230615,124000,2713136530,8870,8890,8890,8870,314
|
|
20230615,123900,2710351270,8890,8870,8890,8870,119
|
|
20230615,123800,2709295540,8870,8870,8880,8870,3
|
|
20230615,123700,2709268920,8890,8890,8890,8890,10
|
|
20230615,123600,2709180020,8890,8890,8890,8890,10
|
|
20230615,123500,2709091120,8890,8890,8890,8870,72
|
|
20230615,123400,2708452360,8870,8880,8880,8870,111
|
|
20230615,123300,2707467780,8890,8890,8890,8890,1
|
|
20230615,123200,2707458890,8870,8870,8870,8870,23
|
|
20230615,123100,2707254880,8860,8860,8860,8860,0
|
|
20230615,123000,2707254880,8860,8860,8870,8850,44
|
|
20230615,122900,2706865050,8850,8870,8870,8850,119
|
|
20230615,122800,2705810590,8910,8910,8910,8910,100
|
|
20230615,122700,2704919590,8910,8910,8910,8910,0
|
|
20230615,122600,2704919590,8910,8910,8910,8910,58
|
|
20230615,122500,2704402810,8910,8910,8910,8910,1
|
|
20230615,122400,2704393900,8860,8870,8910,8860,27
|
|
20230615,122300,2704154550,8860,8870,8870,8860,45
|
|
20230615,122200,2703755840,8860,8880,8880,8860,800
|
|
20230615,122100,2696655220,8880,8930,8930,8880,749
|
|
20230615,122000,2689967800,8920,8920,8920,8920,654
|
|
20230615,121900,2684134120,8920,8890,8920,8890,1661
|
|
20230615,121800,2669334760,8870,8870,8870,8870,79
|
|
20230615,121700,2668634030,8870,8870,8870,8870,20
|
|
20230615,121600,2668456630,8890,8890,8890,8890,3
|
|
20230615,121500,2668429960,8870,8870,8870,8870,0
|
|
20230615,121400,2668429960,8870,8880,8880,8870,79
|
|
20230615,121300,2667728730,8880,8890,8890,8880,250
|
|
20230615,121200,2665506940,8890,8890,8890,8890,306
|
|
20230615,121100,2662786600,8890,8890,8890,8890,0
|
|
20230615,121000,2662786600,8890,8900,8900,8890,1026
|
|
20230615,120900,2653663890,8900,8910,8910,8900,506
|
|
20230615,120800,2649157480,8900,8900,8900,8900,27
|
|
20230615,120700,2648917180,8910,8910,8910,8910,0
|
|
20230615,120600,2648917180,8910,8910,8910,8910,79
|
|
20230615,120500,2648213290,8900,8900,8900,8900,1690
|
|
20230615,120400,2633172290,8900,8900,8900,8900,820
|
|
20230615,120300,2625874290,8910,8910,8910,8910,244
|
|
20230615,120200,2623700250,8900,8910,8910,8900,1608
|
|
20230615,120100,2609383500,8910,8910,8910,8910,111
|
|
20230615,120000,2608394490,8920,8920,8920,8920,11
|
|
20230615,115900,2608296370,8900,8910,8910,8900,1041
|
|
20230615,115800,2599029980,8910,8910,8910,8910,621
|
|
20230615,115700,2593496870,8910,8910,8910,8910,533
|
|
20230615,115600,2588747840,8910,8910,8910,8900,462
|
|
20230615,115500,2584632430,8910,8900,8910,8900,1299
|
|
20230615,115400,2573070830,8900,8890,8900,8890,55
|
|
20230615,115300,2572581830,8890,8900,8900,8890,787
|
|
20230615,115200,2565582680,8890,8880,8890,8880,461
|
|
20230615,115100,2561487100,8880,8870,8880,8870,764
|
|
20230615,115000,2554705060,8860,8850,8860,8850,366
|
|
20230615,114900,2551462310,8840,8840,8840,8840,0
|
|
20230615,114800,2551462310,8840,8850,8850,8840,251
|
|
20230615,114700,2549241910,8850,8850,8850,8840,75
|
|
20230615,114600,2548578680,8850,8850,8850,8850,9
|
|
20230615,114500,2548499030,8840,8840,8850,8840,63
|
|
20230615,114400,2547942030,8840,8850,8850,8840,95
|
|
20230615,114300,2547101800,8850,8850,8850,8850,9
|
|
20230615,114200,2547022150,8840,8840,8840,8840,57
|
|
20230615,114100,2546518270,8850,8840,8850,8840,17
|
|
20230615,114000,2546367910,8850,8850,8850,8850,108
|
|
20230615,113900,2545412110,8850,8850,8850,8850,12
|
|
20230615,113800,2545305910,8850,8840,8850,8840,175
|
|
20230615,113700,2543758820,8850,8850,8850,8850,27
|
|
20230615,113600,2543519870,8840,8840,8840,8840,50
|
|
20230615,113500,2543077870,8840,8840,8850,8840,29
|
|
20230615,113400,2542821430,8840,8850,8850,8840,37
|
|
20230615,113300,2542494270,8850,8860,8860,8840,20
|
|
20230615,113200,2542317190,8860,8860,8860,8840,263
|
|
20230615,113100,2539989830,8850,8860,8860,8850,142
|
|
20230615,113000,2538733040,8860,8860,8860,8860,2
|
|
20230615,112900,2538715320,8860,8850,8860,8850,1180
|
|
20230615,112800,2528272240,8840,8850,8850,8840,112
|
|
20230615,112700,2527281980,8850,8850,8850,8850,9
|
|
20230615,112600,2527202330,8850,8850,8850,8850,220
|
|
20230615,112500,2525255330,8840,8850,8850,8840,14
|
|
20230615,112400,2525131450,8850,8860,8860,8850,235
|
|
20230615,112300,2523049550,8860,8850,8860,8850,220
|
|
20230615,112200,2521101060,8850,8840,8850,8840,124
|
|
20230615,112100,2520004780,8840,8830,8840,8830,21
|
|
20230615,112000,2519819250,8830,8830,8830,8820,94
|
|
20230615,111900,2518989730,8830,8820,8830,8820,660
|
|
20230615,111800,2513168520,8830,8820,8830,8820,270
|
|
20230615,111700,2510787040,8820,8820,8820,8820,241
|
|
20230615,111600,2508661420,8810,8810,8830,8810,1209
|
|
20230615,111500,2498003370,8820,8820,8820,8820,111
|
|
20230615,111400,2497024350,8830,8810,8830,8810,30
|
|
20230615,111300,2496759850,8810,8820,8830,8810,842
|
|
20230615,111200,2489334840,8820,8830,8830,8800,545
|
|
20230615,111100,2484531970,8820,8840,8850,8820,139
|
|
20230615,111000,2483302520,8850,8850,8850,8840,369
|
|
20230615,110900,2480037870,8850,8810,8850,8800,116
|
|
20230615,110800,2479015810,8820,8800,8820,8800,755
|
|
20230615,110700,2472362460,8810,8820,8820,8800,1055
|
|
20230615,110600,2463074620,8850,8840,8850,8790,11108
|
|
20230615,110500,2365185990,8860,8840,8880,8840,36
|
|
20230615,110400,2364866790,8840,8880,8880,8840,10030
|
|
20230615,110300,2276105440,8880,8880,8880,8880,9
|
|
20230615,110200,2276025520,8880,8880,8890,8870,399
|
|
20230615,110100,2272486180,8870,8890,8890,8870,220
|
|
20230615,110000,2270534760,8870,8880,8880,8870,936
|
|
20230615,105900,2262223480,8890,8880,8890,8880,1177
|
|
20230615,105800,2251771630,8880,8880,8890,8880,246
|
|
20230615,105700,2249587060,8880,8900,8900,8880,230
|
|
20230615,105600,2247544100,8900,8900,8900,8900,33
|
|
20230615,105500,2247250400,8890,8890,8890,8890,706
|
|
20230615,105400,2240974060,8890,8900,8900,8890,158
|
|
20230615,105300,2239568360,8900,8890,8900,8890,765
|
|
20230615,105200,2232767430,8900,8890,8900,8890,278
|
|
20230615,105100,2230294910,8890,8890,8900,8890,650
|
|
20230615,105000,2224516320,8890,8900,8900,8890,169
|
|
20230615,104900,2223013820,8900,8910,8910,8900,1833
|
|
20230615,104800,2206687280,8910,8900,8910,8890,170
|
|
20230615,104700,2205175080,8900,8900,8900,8900,2
|
|
20230615,104600,2205157280,8900,8890,8900,8890,248
|
|
20230615,104500,2202952410,8900,8900,8900,8900,10
|
|
20230615,104400,2202863410,8890,8900,8900,8890,88
|
|
20230615,104300,2202081000,8900,8900,8900,8900,131
|
|
20230615,104200,2200915100,8900,8900,8900,8890,595
|
|
20230615,104100,2195620220,8910,8900,8910,8900,28
|
|
20230615,104000,2195370940,8900,8910,8910,8900,454
|
|
20230615,103900,2191329530,8900,8910,8910,8900,116
|
|
20230615,103800,2190297050,8910,8900,8910,8900,54
|
|
20230615,103700,2189816350,8910,8910,8910,8910,110
|
|
20230615,103600,2188836250,8900,8910,8910,8900,249
|
|
20230615,103500,2186619980,8910,8910,8910,8910,0
|
|
20230615,103400,2186619980,8910,8910,8920,8910,301
|
|
20230615,103300,2183938060,8910,8910,8910,8910,606
|
|
20230615,103200,2178538600,8900,8920,8920,8900,565
|
|
20230615,103100,2173507980,8910,8910,8910,8900,219
|
|
20230615,103000,2171556700,8900,8900,8910,8890,832
|
|
20230615,102900,2164153390,8900,8890,8900,8890,48
|
|
20230615,102800,2163726590,8900,8900,8900,8900,1752
|
|
20230615,102700,2148133790,8900,8900,8900,8890,275
|
|
20230615,102600,2145688440,8900,8890,8900,8890,614
|
|
20230615,102500,2140229480,8900,8890,8900,8890,18
|
|
20230615,102400,2140069380,8900,8900,8900,8900,1006
|
|
20230615,102300,2131115980,8900,8890,8910,8890,573
|
|
20230615,102200,2126017740,8890,8890,8900,8890,181
|
|
20230615,102100,2124408560,8880,8890,8890,8880,999
|
|
20230615,102000,2115532740,8890,8910,8910,8890,838
|
|
20230615,101900,2108068760,8910,8900,8910,8890,3217
|
|
20230615,101800,2079443680,8900,8910,8910,8900,119
|
|
20230615,101700,2078384490,8900,8920,8920,8900,1082
|
|
20230615,101600,2068749680,8930,8910,8930,8910,1109
|
|
20230615,101500,2058864730,8920,8910,8920,8910,260
|
|
20230615,101400,2056546820,8920,8920,8930,8920,564
|
|
20230615,101300,2051515320,8920,8920,8920,8910,252
|
|
20230615,101200,2049268690,8910,8920,8930,8910,973
|
|
20230615,101100,2040589780,8920,8930,8940,8920,1717
|
|
20230615,101000,2025259210,8930,8940,8940,8930,250
|
|
20230615,100900,2023024920,8940,8950,8960,8940,220
|
|
20230615,100800,2021058010,8940,8960,8960,8940,1986
|
|
20230615,100700,2003297100,8960,8950,8960,8950,156
|
|
20230615,100600,2001900780,8960,8960,8960,8950,721
|
|
20230615,100500,1995441750,8970,8990,8990,8970,673
|
|
20230615,100400,1989400230,8990,8990,9010,8980,1003
|
|
20230615,100300,1980379400,9000,9000,9010,9000,1928
|
|
20230615,100200,1963026800,9010,9020,9030,9000,7026
|
|
20230615,100100,1899692030,9030,9030,9030,9000,9471
|
|
20230615,100000,1814319900,9020,8970,9020,8920,15224
|
|
20230615,095900,1677403340,8980,8920,8980,8910,12649
|
|
20230615,095800,1564195830,8910,8950,8950,8900,4304
|
|
20230615,095700,1525734140,8950,8900,8950,8890,5705
|
|
20230615,095600,1474835010,8900,8930,8930,8890,4648
|
|
20230615,095500,1433419800,8940,8940,8940,8940,2098
|
|
20230615,095400,1414663680,8950,8960,8960,8940,820
|
|
20230615,095300,1407321950,8950,8960,8970,8950,3644
|
|
20230615,095200,1374671650,8970,8970,8990,8970,2174
|
|
20230615,095100,1355168050,8990,8990,9000,8970,4953
|
|
20230615,095000,1310646800,8980,8960,8990,8960,5509
|
|
20230615,094900,1261161400,8960,8980,9000,8950,9700
|
|
20230615,094800,1174023300,8980,8950,8990,8950,8560
|
|
20230615,094700,1097266850,8950,8970,8970,8950,2928
|
|
20230615,094600,1071052520,8970,8960,8970,8950,1849
|
|
20230615,094500,1054489890,8960,8950,8960,8940,1531
|
|
20230615,094400,1040787940,8950,8930,8960,8920,3658
|
|
20230615,094300,1008079160,8930,8930,8930,8930,1037
|
|
20230615,094200,998818750,8930,8930,8930,8920,707
|
|
20230615,094100,992510130,8940,8910,8940,8910,1160
|
|
20230615,094000,982169080,8920,8930,8940,8920,1003
|
|
20230615,093900,973212480,8930,8930,8930,8930,744
|
|
20230615,093800,966568560,8940,8930,8940,8910,1999
|
|
20230615,093700,948731820,8950,8950,8960,8950,3617
|
|
20230615,093600,916348490,8950,8910,8950,8910,3158
|
|
20230615,093500,888127520,8920,8930,8940,8920,1851
|
|
20230615,093400,871601020,8920,8930,8930,8920,183
|
|
20230615,093300,869966920,8930,8920,8930,8910,2055
|
|
20230615,093200,851631330,8920,8950,8960,8920,2583
|
|
20230615,093100,828550510,8960,8910,8960,8910,5103
|
|
20230615,093000,782975590,8920,8870,8920,8870,8009
|
|
20230615,092900,711697920,8860,8870,8880,8860,943
|
|
20230615,092800,703336230,8870,8870,8870,8860,350
|
|
20230615,092700,700232640,8860,8860,8860,8860,701
|
|
20230615,092600,694021780,8860,8880,8880,8850,887
|
|
20230615,092500,686157120,8880,8910,8910,8880,2919
|
|
20230615,092400,660190380,8910,8930,8930,8900,1473
|
|
20230615,092300,647045640,8930,8900,8930,8890,10522
|
|
20230615,092200,553176450,8900,8870,8930,8860,16010
|
|
20230615,092100,410768440,8870,8860,8880,8860,3730
|
|
20230615,092000,377691240,8850,8850,8860,8840,2799
|
|
20230615,091900,352914960,8850,8840,8850,8840,1612
|
|
20230615,091800,338659290,8830,8830,8830,8830,794
|
|
20230615,091700,331648270,8830,8830,8830,8830,91
|
|
20230615,091600,330844740,8850,8830,8850,8830,771
|
|
20230615,091500,324030310,8840,8820,8840,8820,1056
|
|
20230615,091400,314699420,8820,8790,8820,8790,2316
|
|
20230615,091300,294292930,8800,8800,8800,8800,48
|
|
20230615,091200,293870530,8810,8810,8810,8800,159
|
|
20230615,091100,292469970,8810,8810,8810,8790,2610
|
|
20230615,091000,269486730,8810,8790,8810,8790,146
|
|
20230615,090900,268201730,8790,8790,8810,8790,382
|
|
20230615,090800,264840240,8790,8820,8820,8790,792
|
|
20230615,090700,257867490,8810,8780,8840,8780,3261
|
|
20230615,090600,229101550,8780,8780,8810,8780,8075
|
|
20230615,090500,158090720,8780,8810,8810,8780,2118
|
|
20230615,090400,139474100,8800,8810,8810,8780,2182
|
|
20230615,090300,120281090,8810,8790,8810,8780,4494
|
|
20230615,090200,80750830,8780,8700,8790,8700,3496
|
|
20230615,090100,50072540,8740,8720,8750,8690,1485
|
|
20230615,090000,37096860,8750,8670,8790,8670,4236
|