655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195200,1661822270,10480,10480,10480,10480,940
|
|
20230619,195100,1661822270,10480,10480,10480,10480,0
|
|
20230619,195000,1661822270,10480,10480,10480,10480,0
|
|
20230619,194900,1661822270,10480,10480,10480,10480,0
|
|
20230619,194800,1661822270,10480,10480,10480,10480,0
|
|
20230619,194700,1661822270,10480,10480,10480,10480,0
|
|
20230619,194600,1661822270,10480,10480,10480,10480,0
|
|
20230619,194500,1661822270,10480,10480,10480,10480,0
|
|
20230619,194400,1661822270,10480,10480,10480,10480,0
|
|
20230619,194300,1661822270,10480,10480,10480,10480,0
|
|
20230619,194200,1661822270,10480,10480,10480,10480,0
|
|
20230619,194100,1661822270,10480,10480,10480,10480,0
|
|
20230619,194000,1661822270,10480,10480,10480,10480,0
|
|
20230619,193900,1661822270,10480,10480,10480,10480,0
|
|
20230619,193800,1661822270,10480,10480,10480,10480,0
|
|
20230619,193700,1661822270,10480,10480,10480,10480,0
|
|
20230619,193600,1661822270,10480,10480,10480,10480,0
|
|
20230619,193500,1661822270,10480,10480,10480,10480,0
|
|
20230619,193400,1661822270,10480,10480,10480,10480,0
|
|
20230619,193300,1661822270,10480,10480,10480,10480,0
|
|
20230619,193200,1661822270,10480,10480,10480,10480,0
|
|
20230619,193100,1661822270,10480,10480,10480,10480,0
|
|
20230619,193000,1661822270,10480,10480,10480,10480,0
|
|
20230619,192900,1661822270,10480,10480,10480,10480,0
|
|
20230619,192800,1661822270,10480,10480,10480,10480,0
|
|
20230619,192700,1661822270,10480,10480,10480,10480,0
|
|
20230619,192600,1661822270,10480,10480,10480,10480,0
|
|
20230619,192500,1661822270,10480,10480,10480,10480,0
|
|
20230619,192400,1661822270,10480,10480,10480,10480,0
|
|
20230619,192300,1661822270,10480,10480,10480,10480,0
|
|
20230619,192200,1661822270,10480,10480,10480,10480,940
|
|
20230619,192100,1661822270,10480,10480,10480,10480,0
|
|
20230619,192000,1661822270,10480,10480,10480,10480,0
|
|
20230619,191900,1661822270,10480,10480,10480,10480,0
|
|
20230619,191800,1661822270,10480,10480,10480,10480,0
|
|
20230619,191700,1661822270,10480,10480,10480,10480,0
|
|
20230619,191600,1661822270,10480,10480,10480,10480,0
|
|
20230619,191500,1661822270,10480,10480,10480,10480,0
|
|
20230619,191400,1661822270,10480,10480,10480,10480,0
|
|
20230619,191300,1661822270,10480,10480,10480,10480,0
|
|
20230619,191200,1661822270,10480,10480,10480,10480,0
|
|
20230619,191100,1661822270,10480,10480,10480,10480,0
|
|
20230619,191000,1661822270,10480,10480,10480,10480,0
|
|
20230619,190900,1661822270,10480,10480,10480,10480,0
|
|
20230619,190800,1661822270,10480,10480,10480,10480,0
|
|
20230619,190700,1661822270,10480,10480,10480,10480,0
|
|
20230619,190600,1661822270,10480,10480,10480,10480,0
|
|
20230619,190500,1661822270,10480,10480,10480,10480,0
|
|
20230619,190400,1661822270,10480,10480,10480,10480,0
|
|
20230619,190300,1661822270,10480,10480,10480,10480,0
|
|
20230619,190200,1661822270,10480,10480,10480,10480,0
|
|
20230619,190100,1661822270,10480,10480,10480,10480,0
|
|
20230619,190000,1661822270,10480,10480,10480,10480,0
|
|
20230619,185900,1661822270,10480,10480,10480,10480,0
|
|
20230619,185800,1661822270,10480,10480,10480,10480,0
|
|
20230619,185700,1661822270,10480,10480,10480,10480,0
|
|
20230619,185600,1661822270,10480,10480,10480,10480,0
|
|
20230619,185500,1661822270,10480,10480,10480,10480,0
|
|
20230619,185400,1661822270,10480,10480,10480,10480,0
|
|
20230619,185300,1661822270,10480,10480,10480,10480,0
|
|
20230619,185200,1661822270,10480,10480,10480,10480,940
|
|
20230619,185100,1661822270,10480,10480,10480,10480,0
|
|
20230619,185000,1661822270,10480,10480,10480,10480,0
|
|
20230619,184900,1661822270,10480,10480,10480,10480,0
|
|
20230619,184800,1661822270,10480,10480,10480,10480,0
|
|
20230619,184700,1661822270,10480,10480,10480,10480,0
|
|
20230619,184600,1661822270,10480,10480,10480,10480,0
|
|
20230619,184500,1661822270,10480,10480,10480,10480,0
|
|
20230619,184400,1661822270,10480,10480,10480,10480,0
|
|
20230619,184300,1661822270,10480,10480,10480,10480,0
|
|
20230619,184200,1661822270,10480,10480,10480,10480,0
|
|
20230619,184100,1661822270,10480,10480,10480,10480,0
|
|
20230619,184000,1661822270,10480,10480,10480,10480,0
|
|
20230619,183900,1661822270,10480,10480,10480,10480,0
|
|
20230619,183800,1661822270,10480,10480,10480,10480,0
|
|
20230619,183700,1661822270,10480,10480,10480,10480,0
|
|
20230619,183600,1661822270,10480,10480,10480,10480,0
|
|
20230619,183500,1661822270,10480,10480,10480,10480,0
|
|
20230619,183400,1661822270,10480,10480,10480,10480,0
|
|
20230619,183300,1661822270,10480,10480,10480,10480,0
|
|
20230619,183200,1661822270,10480,10480,10480,10480,0
|
|
20230619,183100,1661822270,10480,10480,10480,10480,0
|
|
20230619,183000,1661822270,10480,10480,10480,10480,0
|
|
20230619,182900,1661822270,10480,10480,10480,10480,0
|
|
20230619,182800,1661822270,10480,10480,10480,10480,0
|
|
20230619,182700,1661822270,10480,10480,10480,10480,0
|
|
20230619,182600,1661822270,10480,10480,10480,10480,0
|
|
20230619,182500,1661822270,10480,10480,10480,10480,0
|
|
20230619,182400,1661822270,10480,10480,10480,10480,0
|
|
20230619,182300,1661822270,10480,10480,10480,10480,0
|
|
20230619,182200,1661822270,10480,10480,10480,10480,940
|
|
20230619,182100,1661822270,10480,10480,10480,10480,0
|
|
20230619,182000,1661822270,10480,10480,10480,10480,0
|
|
20230619,181900,1661822270,10480,10480,10480,10480,0
|
|
20230619,181800,1661822270,10480,10480,10480,10480,0
|
|
20230619,181700,1661822270,10480,10480,10480,10480,0
|
|
20230619,181600,1661822270,10480,10480,10480,10480,0
|
|
20230619,181500,1661822270,10480,10480,10480,10480,0
|
|
20230619,181400,1661822270,10480,10480,10480,10480,0
|
|
20230619,181300,1661822270,10480,10480,10480,10480,0
|
|
20230619,181200,1661822270,10480,10480,10480,10480,0
|
|
20230619,181100,1661822270,10480,10480,10480,10480,0
|
|
20230619,181000,1661822270,10480,10480,10480,10480,0
|
|
20230619,180900,1661822270,10480,10480,10480,10480,0
|
|
20230619,180800,1661822270,10480,10480,10480,10480,0
|
|
20230619,180700,1661822270,10480,10480,10480,10480,0
|
|
20230619,180600,1661822270,10480,10480,10480,10480,0
|
|
20230619,180500,1661822270,10480,10480,10480,10480,0
|
|
20230619,180400,1661822270,10480,10480,10480,10480,0
|
|
20230619,180300,1661822270,10480,10480,10480,10480,0
|
|
20230619,180200,1661822270,10480,10480,10480,10480,0
|
|
20230619,180100,1661822270,10480,10480,10480,10480,0
|
|
20230619,180000,1661822270,10480,10480,10480,10480,0
|
|
20230619,175900,1661822270,10480,10480,10480,10480,0
|
|
20230619,175800,1661822270,10480,10480,10480,10480,0
|
|
20230619,175700,1661822270,10480,10480,10480,10480,0
|
|
20230619,175600,1661822270,10480,10480,10480,10480,0
|
|
20230619,175500,1661822270,10480,10480,10480,10480,0
|
|
20230619,175400,1661822270,10480,10480,10480,10480,0
|
|
20230619,175300,1661822270,10480,10480,10480,10480,0
|
|
20230619,175200,1661822270,10480,10480,10480,10480,940
|
|
20230619,175100,1661822270,10480,10480,10480,10480,0
|
|
20230619,175000,1661822270,10480,10480,10480,10480,0
|
|
20230619,174900,1661822270,10480,10480,10480,10480,0
|
|
20230619,174800,1661822270,10480,10480,10480,10480,0
|
|
20230619,174700,1661822270,10480,10480,10480,10480,0
|
|
20230619,174600,1661822270,10480,10480,10480,10480,0
|
|
20230619,174500,1661822270,10480,10480,10480,10480,0
|
|
20230619,174400,1661822270,10480,10480,10480,10480,0
|
|
20230619,174300,1661822270,10480,10480,10480,10480,0
|
|
20230619,174200,1661822270,10480,10480,10480,10480,0
|
|
20230619,174100,1661822270,10480,10480,10480,10480,0
|
|
20230619,174000,1661822270,10480,10480,10480,10480,0
|
|
20230619,173900,1661822270,10480,10480,10480,10480,0
|
|
20230619,173800,1661822270,10480,10480,10480,10480,0
|
|
20230619,173700,1661822270,10480,10480,10480,10480,0
|
|
20230619,173600,1661822270,10480,10480,10480,10480,0
|
|
20230619,173500,1661822270,10480,10480,10480,10480,0
|
|
20230619,173400,1661822270,10480,10480,10480,10480,0
|
|
20230619,173300,1661822270,10480,10480,10480,10480,0
|
|
20230619,173200,1661822270,10480,10480,10480,10480,0
|
|
20230619,173100,1661822270,10480,10480,10480,10480,0
|
|
20230619,173000,1661822270,10480,10480,10480,10480,0
|
|
20230619,172900,1661822270,10480,10480,10480,10480,0
|
|
20230619,172800,1661822270,10480,10480,10480,10480,0
|
|
20230619,172700,1661822270,10480,10480,10480,10480,0
|
|
20230619,172600,1661822270,10480,10480,10480,10480,0
|
|
20230619,172500,1661822270,10480,10480,10480,10480,0
|
|
20230619,172400,1661822270,10480,10480,10480,10480,0
|
|
20230619,172300,1661822270,10480,10480,10480,10480,0
|
|
20230619,172200,1661822270,10480,10480,10480,10480,940
|
|
20230619,172100,1661822270,10480,10480,10480,10480,0
|
|
20230619,172000,1661822270,10480,10480,10480,10480,0
|
|
20230619,171900,1661822270,10480,10480,10480,10480,0
|
|
20230619,171800,1661822270,10480,10480,10480,10480,0
|
|
20230619,171700,1661822270,10480,10480,10480,10480,0
|
|
20230619,171600,1661822270,10480,10480,10480,10480,0
|
|
20230619,171500,1661822270,10480,10480,10480,10480,0
|
|
20230619,171400,1661822270,10480,10480,10480,10480,0
|
|
20230619,171300,1661822270,10480,10480,10480,10480,0
|
|
20230619,171200,1661822270,10480,10480,10480,10480,0
|
|
20230619,171100,1661822270,10480,10480,10480,10480,0
|
|
20230619,171000,1661822270,10480,10480,10480,10480,0
|
|
20230619,170900,1661822270,10480,10480,10480,10480,0
|
|
20230619,170800,1661822270,10480,10480,10480,10480,0
|
|
20230619,170700,1661822270,10480,10480,10480,10480,0
|
|
20230619,170600,1661822270,10480,10480,10480,10480,0
|
|
20230619,170500,1661822270,10480,10480,10480,10480,0
|
|
20230619,170400,1661822270,10480,10480,10480,10480,0
|
|
20230619,170300,1661822270,10480,10480,10480,10480,0
|
|
20230619,170200,1661822270,10480,10480,10480,10480,0
|
|
20230619,170100,1661822270,10480,10480,10480,10480,0
|
|
20230619,170000,1661822270,10480,10480,10480,10480,0
|
|
20230619,165900,1661822270,10480,10480,10480,10480,0
|
|
20230619,165800,1661822270,10480,10480,10480,10480,0
|
|
20230619,165700,1661822270,10480,10480,10480,10480,0
|
|
20230619,165600,1661822270,10480,10480,10480,10480,0
|
|
20230619,165500,1661822270,10480,10480,10480,10480,0
|
|
20230619,165400,1661822270,10480,10480,10480,10480,0
|
|
20230619,165300,1661822270,10480,10480,10480,10480,0
|
|
20230619,165200,1661822270,10480,10480,10480,10480,940
|
|
20230619,165100,1661822270,10480,10480,10480,10480,0
|
|
20230619,165000,1661822270,10480,10480,10480,10480,0
|
|
20230619,164900,1661822270,10480,10480,10480,10480,0
|
|
20230619,164800,1661822270,10480,10480,10480,10480,0
|
|
20230619,164700,1661822270,10480,10480,10480,10480,0
|
|
20230619,164600,1661822270,10480,10480,10480,10480,0
|
|
20230619,164500,1661822270,10480,10480,10480,10480,0
|
|
20230619,164400,1661822270,10480,10480,10480,10480,0
|
|
20230619,164300,1661822270,10480,10480,10480,10480,0
|
|
20230619,164200,1661822270,10480,10480,10480,10480,0
|
|
20230619,164100,1661822270,10480,10480,10480,10480,0
|
|
20230619,164000,1661822270,10480,10480,10480,10480,0
|
|
20230619,163900,1661822270,10480,10480,10480,10480,0
|
|
20230619,163800,1661822270,10480,10480,10480,10480,0
|
|
20230619,163700,1661822270,10480,10480,10480,10480,0
|
|
20230619,163600,1661822270,10480,10480,10480,10480,0
|
|
20230619,163500,1661822270,10480,10480,10480,10480,0
|
|
20230619,163400,1661822270,10480,10480,10480,10480,0
|
|
20230619,163300,1661822270,10480,10480,10480,10480,0
|
|
20230619,163200,1661822270,10480,10480,10480,10480,0
|
|
20230619,163100,1661822270,10480,10480,10480,10480,0
|
|
20230619,163000,1661822270,10480,10480,10480,10480,0
|
|
20230619,162900,1661822270,10480,10480,10480,10480,0
|
|
20230619,162800,1661822270,10480,10480,10480,10480,0
|
|
20230619,162700,1661822270,10480,10480,10480,10480,0
|
|
20230619,162600,1661822270,10480,10480,10480,10480,0
|
|
20230619,162500,1661822270,10480,10480,10480,10480,0
|
|
20230619,162400,1661822270,10480,10480,10480,10480,0
|
|
20230619,162300,1661822270,10480,10480,10480,10480,0
|
|
20230619,162200,1661822270,10480,10480,10480,10480,940
|
|
20230619,162100,1661822270,10480,10480,10480,10480,0
|
|
20230619,162000,1661822270,10480,10480,10480,10480,0
|
|
20230619,161900,1661822270,10480,10480,10480,10480,0
|
|
20230619,161800,1661822270,10480,10480,10480,10480,0
|
|
20230619,161700,1661822270,10480,10480,10480,10480,0
|
|
20230619,161600,1661822270,10480,10480,10480,10480,0
|
|
20230619,161500,1661822270,10480,10480,10480,10480,0
|
|
20230619,161400,1661822270,10480,10480,10480,10480,0
|
|
20230619,161300,1661822270,10480,10480,10480,10480,0
|
|
20230619,161200,1661822270,10480,10480,10480,10480,0
|
|
20230619,161100,1661822270,10480,10480,10480,10480,0
|
|
20230619,161000,1661822270,10480,10480,10480,10480,0
|
|
20230619,160900,1661822270,10480,10480,10480,10480,0
|
|
20230619,160800,1661822270,10480,10480,10480,10480,0
|
|
20230619,160700,1661822270,10480,10480,10480,10480,0
|
|
20230619,160600,1661822270,10480,10480,10480,10480,0
|
|
20230619,160500,1661822270,10480,10480,10480,10480,0
|
|
20230619,160400,1661822270,10480,10480,10480,10480,0
|
|
20230619,160300,1661822270,10480,10480,10480,10480,0
|
|
20230619,160200,1661822270,10480,10480,10480,10480,0
|
|
20230619,160100,1661822270,10480,10480,10480,10480,0
|
|
20230619,160000,1661822270,10480,10480,10480,10480,0
|
|
20230619,155900,1661822270,10480,10480,10480,10480,0
|
|
20230619,155800,1661822270,10480,10480,10480,10480,0
|
|
20230619,155700,1661822270,10480,10480,10480,10480,0
|
|
20230619,155600,1661822270,10480,10480,10480,10480,0
|
|
20230619,155500,1661822270,10480,10480,10480,10480,0
|
|
20230619,155400,1661822270,10480,10480,10480,10480,0
|
|
20230619,155300,1661822270,10480,10480,10480,10480,0
|
|
20230619,155200,1661822270,10480,10480,10480,10480,940
|
|
20230619,155100,1661822270,10480,10480,10480,10480,0
|
|
20230619,155000,1661822270,10480,10480,10480,10480,0
|
|
20230619,154900,1661822270,10480,10480,10480,10480,0
|
|
20230619,154800,1661822270,10480,10480,10480,10480,0
|
|
20230619,154700,1661822270,10480,10480,10480,10480,0
|
|
20230619,154600,1661822270,10480,10480,10480,10480,0
|
|
20230619,154500,1661822270,10480,10480,10480,10480,0
|
|
20230619,154400,1661822270,10480,10480,10480,10480,0
|
|
20230619,154300,1661822270,10480,10480,10480,10480,0
|
|
20230619,154200,1661822270,10480,10480,10480,10480,0
|
|
20230619,154100,1661822270,10480,10480,10480,10480,0
|
|
20230619,154000,1661822270,10480,10480,10480,10480,0
|
|
20230619,153900,1661822270,10480,10480,10480,10480,0
|
|
20230619,153800,1661822270,10480,10480,10480,10480,0
|
|
20230619,153700,1661822270,10480,10480,10480,10480,0
|
|
20230619,153600,1661822270,10480,10480,10480,10480,0
|
|
20230619,153500,1661822270,10480,10480,10480,10480,0
|
|
20230619,153400,1661822270,10480,10480,10480,10480,0
|
|
20230619,153300,1661822270,10480,10480,10480,10480,0
|
|
20230619,153200,1661822270,10480,10480,10480,10480,0
|
|
20230619,153100,1661822270,10480,10480,10480,10480,0
|
|
20230619,153000,1661822270,10480,10480,10480,10480,940
|
|
20230619,152900,1651971070,10460,10460,10460,10460,0
|
|
20230619,152800,1651971070,10460,10460,10460,10460,0
|
|
20230619,152700,1651971070,10460,10460,10460,10460,0
|
|
20230619,152600,1651971070,10460,10460,10460,10460,0
|
|
20230619,152500,1651971070,10460,10460,10460,10460,0
|
|
20230619,152400,1651971070,10460,10460,10460,10460,0
|
|
20230619,152300,1651971070,10460,10460,10460,10460,0
|
|
20230619,152200,1651971070,10460,10460,10460,10460,0
|
|
20230619,152100,1651971070,10460,10460,10460,10460,0
|
|
20230619,152000,1651971070,10460,10460,10460,10460,0
|
|
20230619,151900,1651971070,10460,10490,10490,10460,55
|
|
20230619,151800,1651395260,10460,10460,10460,10460,1
|
|
20230619,151700,1651384800,10460,10460,10460,10450,454
|
|
20230619,151600,1646637460,10450,10490,10490,10450,1911
|
|
20230619,151500,1626660640,10490,10490,10490,10490,71
|
|
20230619,151400,1625915850,10490,10470,10490,10470,129
|
|
20230619,151300,1624565080,10460,10450,10470,10450,492
|
|
20230619,151200,1619419610,10450,10450,10450,10450,58
|
|
20230619,151100,1618813510,10450,10450,10450,10450,370
|
|
20230619,151000,1614947010,10460,10460,10460,10460,5
|
|
20230619,150900,1614894710,10460,10460,10460,10460,207
|
|
20230619,150800,1612729490,10460,10460,10460,10460,0
|
|
20230619,150700,1612729490,10460,10480,10480,10460,174
|
|
20230619,150600,1610907450,10480,10470,10480,10470,50
|
|
20230619,150500,1610383620,10470,10470,10470,10470,158
|
|
20230619,150400,1608729360,10470,10480,10480,10470,294
|
|
20230619,150300,1605649990,10480,10490,10490,10480,11
|
|
20230619,150200,1605534610,10490,10490,10490,10490,10
|
|
20230619,150100,1605429710,10490,10490,10490,10490,11
|
|
20230619,150000,1605314320,10490,10490,10490,10490,0
|
|
20230619,145900,1605314320,10490,10490,10490,10490,1
|
|
20230619,145800,1605303830,10490,10470,10490,10470,12
|
|
20230619,145700,1605178130,10490,10490,10490,10490,2
|
|
20230619,145600,1605157150,10470,10470,10470,10470,50
|
|
20230619,145500,1604633650,10470,10470,10470,10470,6
|
|
20230619,145400,1604570830,10500,10500,10500,10500,16
|
|
20230619,145300,1604402830,10500,10500,10500,10500,0
|
|
20230619,145200,1604402830,10500,10500,10510,10500,96
|
|
20230619,145100,1603394750,10500,10500,10500,10500,0
|
|
20230619,145000,1603394750,10500,10500,10500,10500,0
|
|
20230619,144900,1603394750,10500,10460,10500,10460,53
|
|
20230619,144800,1602838330,10500,10500,10500,10500,0
|
|
20230619,144700,1602838330,10500,10500,10500,10500,0
|
|
20230619,144600,1602838330,10500,10510,10510,10500,66
|
|
20230619,144500,1602144850,10510,10520,10520,10500,53
|
|
20230619,144400,1601588170,10520,10520,10520,10520,44
|
|
20230619,144300,1601125290,10520,10490,10520,10490,3347
|
|
20230619,144200,1565984850,10490,10490,10490,10490,59
|
|
20230619,144100,1565365940,10490,10490,10490,10490,117
|
|
20230619,144000,1564138610,10490,10460,10490,10450,284
|
|
20230619,143900,1561165300,10460,10470,10470,10420,1060
|
|
20230619,143800,1550105200,10470,10470,10470,10470,1
|
|
20230619,143700,1550094730,10470,10480,10480,10470,12
|
|
20230619,143600,1549968980,10470,10460,10470,10460,17
|
|
20230619,143500,1549791000,10470,10470,10470,10470,0
|
|
20230619,143400,1549791000,10470,10470,10470,10470,16
|
|
20230619,143300,1549623480,10470,10470,10470,10470,11
|
|
20230619,143200,1549508310,10470,10470,10470,10470,3
|
|
20230619,143100,1549476900,10470,10470,10470,10470,16
|
|
20230619,143000,1549309380,10480,10470,10480,10470,25
|
|
20230619,142900,1549047620,10480,10480,10480,10480,94
|
|
20230619,142800,1548062500,10460,10470,10470,10460,8
|
|
20230619,142700,1547978810,10460,10480,10480,10460,206
|
|
20230619,142600,1545821270,10480,10480,10480,10480,2
|
|
20230619,142500,1545800310,10480,10480,10490,10480,58
|
|
20230619,142400,1545192460,10490,10480,10490,10480,18
|
|
20230619,142300,1545003700,10490,10480,10490,10470,134
|
|
20230619,142200,1543599340,10490,10480,10490,10480,37
|
|
20230619,142100,1543211500,10490,10490,10490,10490,298
|
|
20230619,142000,1540085480,10480,10480,10480,10480,0
|
|
20230619,141900,1540085480,10480,10480,10500,10480,166
|
|
20230619,141800,1538345720,10480,10480,10480,10470,14
|
|
20230619,141700,1538199020,10480,10480,10480,10480,4
|
|
20230619,141600,1538157100,10480,10480,10480,10480,57
|
|
20230619,141500,1537559740,10480,10480,10480,10480,81
|
|
20230619,141400,1536710860,10480,10480,10480,10470,155
|
|
20230619,141300,1535086490,10480,10500,10500,10480,35
|
|
20230619,141200,1534719310,10500,10500,10500,10500,12
|
|
20230619,141100,1534593310,10500,10500,10500,10500,1
|
|
20230619,141000,1534582810,10500,10500,10500,10500,30
|
|
20230619,140900,1534267810,10490,10490,10490,10490,82
|
|
20230619,140800,1533407630,10490,10490,10490,10490,106
|
|
20230619,140700,1532295690,10490,10470,10500,10470,59
|
|
20230619,140600,1531677120,10470,10460,10470,10460,339
|
|
20230619,140500,1528128100,10460,10450,10460,10450,62
|
|
20230619,140400,1527480160,10450,10450,10450,10450,11
|
|
20230619,140300,1527365210,10460,10460,10460,10440,33
|
|
20230619,140200,1527020070,10440,10440,10440,10440,500
|
|
20230619,140100,1521800070,10460,10500,10500,10460,438
|
|
20230619,140000,1517216580,10470,10490,10490,10470,194
|
|
20230619,135900,1515183690,10500,10500,10500,10490,104
|
|
20230619,135800,1514092500,10500,10500,10500,10500,49
|
|
20230619,135700,1513578000,10520,10520,10520,10500,21
|
|
20230619,135600,1513357100,10520,10510,10520,10500,17
|
|
20230619,135500,1513178290,10520,10520,10520,10510,17
|
|
20230619,135400,1512999460,10530,10520,10530,10520,28
|
|
20230619,135300,1512704650,10530,10530,10530,10520,42
|
|
20230619,135200,1512262430,10530,10520,10530,10520,34
|
|
20230619,135100,1511904630,10520,10490,10520,10490,61
|
|
20230619,135000,1511263140,10490,10490,10490,10490,8
|
|
20230619,134900,1511179220,10470,10470,10470,10470,0
|
|
20230619,134800,1511179220,10470,10480,10480,10470,350
|
|
20230619,134700,1507514390,10480,10470,10480,10450,1256
|
|
20230619,134600,1494379740,10480,10510,10510,10480,1218
|
|
20230619,134500,1481598540,10510,10510,10510,10510,1
|
|
20230619,134400,1481588030,10510,10510,10510,10510,16
|
|
20230619,134300,1481419870,10520,10510,10520,10510,24
|
|
20230619,134200,1481167540,10510,10520,10530,10510,422
|
|
20230619,134100,1476727110,10520,10520,10520,10520,11
|
|
20230619,134000,1476611390,10520,10520,10520,10520,0
|
|
20230619,133900,1476611390,10520,10520,10520,10520,1
|
|
20230619,133800,1476600870,10520,10500,10520,10500,42
|
|
20230619,133700,1476159410,10500,10500,10500,10500,60
|
|
20230619,133600,1475529410,10500,10500,10500,10500,0
|
|
20230619,133500,1475529410,10500,10500,10500,10500,1
|
|
20230619,133400,1475518910,10500,10500,10500,10500,0
|
|
20230619,133300,1475518910,10500,10500,10500,10500,44
|
|
20230619,133200,1475056910,10510,10510,10510,10510,3
|
|
20230619,133100,1475025380,10520,10520,10520,10520,0
|
|
20230619,133000,1475025380,10520,10520,10520,10520,0
|
|
20230619,132900,1475025380,10520,10520,10520,10520,1
|
|
20230619,132800,1475014860,10480,10480,10480,10480,11
|
|
20230619,132700,1474899580,10480,10500,10500,10480,1678
|
|
20230619,132600,1457301430,10500,10520,10520,10500,434
|
|
20230619,132500,1452735850,10520,10540,10550,10520,834
|
|
20230619,132400,1443948540,10540,10530,10540,10530,1287
|
|
20230619,132300,1430389650,10530,10500,10530,10500,2953
|
|
20230619,132200,1399308210,10490,10480,10490,10480,287
|
|
20230619,132100,1396298450,10460,10460,10460,10460,0
|
|
20230619,132000,1396298450,10460,10460,10460,10460,2
|
|
20230619,131900,1396277530,10460,10460,10460,10460,991
|
|
20230619,131800,1385911670,10430,10460,10460,10430,281
|
|
20230619,131700,1382978220,10460,10450,10460,10450,2326
|
|
20230619,131600,1358651260,10460,10460,10460,10460,124
|
|
20230619,131500,1357354220,10460,10460,10460,10460,30
|
|
20230619,131400,1357040420,10460,10460,10460,10460,178
|
|
20230619,131300,1355178540,10460,10460,10460,10460,81
|
|
20230619,131200,1354331280,10460,10460,10470,10460,539
|
|
20230619,131100,1348692840,10470,10480,10480,10470,138
|
|
20230619,131000,1347247960,10480,10480,10480,10480,61
|
|
20230619,130900,1346608680,10490,10490,10490,10490,0
|
|
20230619,130800,1346608680,10490,10490,10490,10490,0
|
|
20230619,130700,1346608680,10490,10500,10500,10490,193
|
|
20230619,130600,1344584100,10500,10500,10500,10500,0
|
|
20230619,130500,1344584100,10500,10500,10500,10500,0
|
|
20230619,130400,1344584100,10500,10500,10500,10500,90
|
|
20230619,130300,1343639100,10500,10500,10500,10500,0
|
|
20230619,130200,1343639100,10500,10500,10500,10500,0
|
|
20230619,130100,1343639100,10500,10500,10500,10500,0
|
|
20230619,130000,1343639100,10500,10500,10500,10500,1
|
|
20230619,125900,1343628600,10500,10490,10500,10490,32
|
|
20230619,125800,1343292610,10490,10490,10490,10490,5
|
|
20230619,125700,1343240160,10490,10500,10500,10490,13
|
|
20230619,125600,1343103780,10500,10500,10500,10500,3
|
|
20230619,125500,1343072280,10510,10510,10510,10510,5
|
|
20230619,125400,1343019730,10490,10490,10490,10490,5
|
|
20230619,125300,1342967280,10490,10490,10510,10490,24
|
|
20230619,125200,1342715480,10490,10490,10490,10490,14
|
|
20230619,125100,1342568620,10470,10470,10470,10470,243
|
|
20230619,125000,1340024410,10490,10490,10490,10490,5
|
|
20230619,124900,1339971960,10490,10490,10490,10490,7
|
|
20230619,124800,1339898530,10490,10490,10490,10490,4
|
|
20230619,124700,1339856570,10500,10500,10500,10500,115
|
|
20230619,124600,1338649070,10490,10460,10490,10460,387
|
|
20230619,124500,1334590870,10470,10470,10470,10470,80
|
|
20230619,124400,1333753270,10490,10490,10490,10490,959
|
|
20230619,124300,1323693360,10500,10500,10510,10500,16
|
|
20230619,124200,1323525260,10510,10510,10510,10510,10
|
|
20230619,124100,1323420160,10500,10480,10500,10480,564
|
|
20230619,124000,1317503800,10480,10480,10480,10480,10
|
|
20230619,123900,1317399000,10490,10490,10490,10490,0
|
|
20230619,123800,1317399000,10490,10500,10510,10490,38
|
|
20230619,123700,1317000300,10500,10490,10500,10490,613
|
|
20230619,123600,1310563840,10490,10430,10490,10430,1299
|
|
20230619,123500,1296973410,10420,10420,10420,10420,0
|
|
20230619,123400,1296973410,10420,10400,10420,10400,35
|
|
20230619,123300,1296608810,10400,10400,10400,10400,200
|
|
20230619,123200,1294528810,10400,10410,10410,10400,51
|
|
20230619,123100,1293997910,10410,10410,10410,10410,2
|
|
20230619,123000,1293977090,10410,10400,10410,10400,26
|
|
20230619,122900,1293706680,10400,10400,10400,10400,3
|
|
20230619,122800,1293675480,10400,10400,10400,10400,122
|
|
20230619,122700,1292406680,10400,10400,10400,10400,0
|
|
20230619,122600,1292406680,10400,10400,10400,10400,193
|
|
20230619,122500,1290399480,10360,10440,10440,10360,3320
|
|
20230619,122400,1255905470,10430,10430,10430,10430,0
|
|
20230619,122300,1255905470,10430,10430,10430,10430,0
|
|
20230619,122200,1255905470,10430,10430,10430,10430,4
|
|
20230619,122100,1255863750,10430,10430,10430,10430,47
|
|
20230619,122000,1255373540,10420,10420,10420,10420,0
|
|
20230619,121900,1255373540,10420,10420,10420,10420,0
|
|
20230619,121800,1255373540,10420,10420,10420,10420,53
|
|
20230619,121700,1254821280,10420,10410,10420,10410,300
|
|
20230619,121600,1251696280,10420,10420,10420,10420,293
|
|
20230619,121500,1248643220,10420,10440,10440,10420,673
|
|
20230619,121400,1241618940,10460,10460,10460,10460,57
|
|
20230619,121300,1241022720,10460,10460,10460,10460,34
|
|
20230619,121200,1240667080,10470,10460,10470,10460,542
|
|
20230619,121100,1234992370,10470,10470,10470,10470,0
|
|
20230619,121000,1234992370,10470,10430,10470,10430,30
|
|
20230619,120900,1234679100,10430,10430,10430,10430,0
|
|
20230619,120800,1234679100,10430,10430,10430,10430,0
|
|
20230619,120700,1234679100,10430,10430,10430,10430,201
|
|
20230619,120600,1232582670,10420,10410,10420,10410,101
|
|
20230619,120500,1231531250,10410,10420,10420,10410,21
|
|
20230619,120400,1231312440,10420,10430,10430,10420,216
|
|
20230619,120300,1229061560,10430,10430,10430,10430,0
|
|
20230619,120200,1229061560,10430,10430,10430,10430,3
|
|
20230619,120100,1229030270,10420,10420,10420,10420,43
|
|
20230619,120000,1228582210,10420,10430,10430,10420,668
|
|
20230619,115900,1221614990,10440,10440,10440,10440,6
|
|
20230619,115800,1221552350,10440,10440,10440,10440,1
|
|
20230619,115700,1221541910,10440,10440,10440,10440,0
|
|
20230619,115600,1221541910,10440,10470,10470,10440,640
|
|
20230619,115500,1214856130,10470,10470,10470,10470,89
|
|
20230619,115400,1213924300,10470,10470,10470,10460,45
|
|
20230619,115300,1213453400,10470,10470,10470,10470,148
|
|
20230619,115200,1211903840,10470,10480,10480,10470,116
|
|
20230619,115100,1210688200,10480,10480,10480,10480,0
|
|
20230619,115000,1210688200,10480,10480,10480,10480,0
|
|
20230619,114900,1210688200,10480,10480,10480,10480,2
|
|
20230619,114800,1210667240,10480,10480,10480,10480,0
|
|
20230619,114700,1210667240,10480,10480,10480,10480,0
|
|
20230619,114600,1210667240,10480,10480,10480,10480,1
|
|
20230619,114500,1210656760,10470,10470,10470,10470,0
|
|
20230619,114400,1210656760,10470,10480,10480,10470,575
|
|
20230619,114300,1204635440,10500,10490,10500,10490,40
|
|
20230619,114200,1204215630,10490,10490,10490,10490,1
|
|
20230619,114100,1204205140,10470,10470,10470,10470,0
|
|
20230619,114000,1204205140,10470,10470,10470,10470,0
|
|
20230619,113900,1204205140,10470,10470,10470,10470,30
|
|
20230619,113800,1203891040,10480,10480,10480,10480,147
|
|
20230619,113700,1202350480,10480,10480,10480,10480,0
|
|
20230619,113600,1202350480,10480,10480,10480,10480,12
|
|
20230619,113500,1202224720,10480,10490,10490,10480,95
|
|
20230619,113400,1201228780,10500,10500,10500,10500,61
|
|
20230619,113300,1200588280,10510,10510,10510,10510,280
|
|
20230619,113200,1197645480,10520,10510,10520,10510,13
|
|
20230619,113100,1197508730,10510,10520,10520,10510,63
|
|
20230619,113000,1196845990,10510,10520,10520,10510,3
|
|
20230619,112900,1196814450,10510,10510,10510,10510,12
|
|
20230619,112800,1196688330,10510,10510,10510,10510,209
|
|
20230619,112700,1194491740,10530,10530,10530,10530,0
|
|
20230619,112600,1194491740,10530,10530,10530,10530,0
|
|
20230619,112500,1194491740,10530,10530,10530,10530,211
|
|
20230619,112400,1192269910,10530,10530,10530,10530,1
|
|
20230619,112300,1192259380,10530,10530,10530,10530,23
|
|
20230619,112200,1192017190,10530,10560,10560,10530,375
|
|
20230619,112100,1188067070,10560,10550,10560,10550,308
|
|
20230619,112000,1184816290,10550,10540,10550,10540,21
|
|
20230619,111900,1184594940,10540,10540,10540,10540,14
|
|
20230619,111800,1184447380,10540,10530,10540,10530,40
|
|
20230619,111700,1184026170,10540,10540,10540,10540,0
|
|
20230619,111600,1184026170,10540,10540,10540,10540,0
|
|
20230619,111500,1184026170,10540,10540,10540,10540,0
|
|
20230619,111400,1184026170,10540,10540,10540,10540,507
|
|
20230619,111300,1178682390,10540,10530,10540,10530,499
|
|
20230619,111200,1173423930,10540,10540,10540,10540,214
|
|
20230619,111100,1171168370,10540,10540,10540,10540,2
|
|
20230619,111000,1171147290,10540,10550,10550,10540,7
|
|
20230619,110900,1171073500,10540,10540,10540,10540,70
|
|
20230619,110800,1170335700,10530,10530,10530,10530,100
|
|
20230619,110700,1169282700,10520,10520,10520,10520,5
|
|
20230619,110600,1169230100,10460,10460,10460,10460,0
|
|
20230619,110500,1169230100,10460,10490,10490,10460,425
|
|
20230619,110400,1164783610,10450,10470,10470,10450,230
|
|
20230619,110300,1162378160,10470,10500,10500,10470,577
|
|
20230619,110200,1156329940,10500,10550,10550,10500,11
|
|
20230619,110100,1156214390,10500,10510,10510,10500,812
|
|
20230619,110000,1147683390,10510,10510,10510,10510,2
|
|
20230619,105900,1147662370,10550,10550,10550,10550,0
|
|
20230619,105800,1147662370,10550,10510,10550,10510,63
|
|
20230619,105700,1147000200,10500,10500,10500,10500,11
|
|
20230619,105600,1146884700,10550,10550,10550,10550,800
|
|
20230619,105500,1138444700,10550,10510,10550,10500,669
|
|
20230619,105400,1131413620,10510,10510,10510,10510,0
|
|
20230619,105300,1131413620,10510,10540,10540,10510,500
|
|
20230619,105200,1126148350,10550,10550,10550,10540,181
|
|
20230619,105100,1124240350,10550,10550,10550,10540,25
|
|
20230619,105000,1123976640,10550,10570,10570,10550,1166
|
|
20230619,104900,1111675180,10570,10570,10580,10570,187
|
|
20230619,104800,1109698550,10580,10580,10580,10580,5
|
|
20230619,104700,1109645650,10560,10560,10560,10560,0
|
|
20230619,104600,1109645650,10560,10560,10560,10560,603
|
|
20230619,104500,1103277970,10560,10590,10590,10560,213
|
|
20230619,104400,1101028300,10590,10590,10590,10590,12
|
|
20230619,104300,1100901220,10550,10550,10550,10550,10
|
|
20230619,104200,1100795720,10600,10570,10600,10570,4067
|
|
20230619,104100,1057786080,10560,10570,10570,10560,58
|
|
20230619,104000,1057173520,10560,10560,10560,10560,69
|
|
20230619,103900,1056444880,10560,10560,10560,10560,556
|
|
20230619,103800,1050573520,10530,10530,10530,10530,5
|
|
20230619,103700,1050520870,10530,10530,10530,10530,0
|
|
20230619,103600,1050520870,10530,10530,10530,10530,5
|
|
20230619,103500,1050468220,10530,10520,10560,10520,91
|
|
20230619,103400,1049510640,10520,10520,10520,10520,0
|
|
20230619,103300,1049510640,10520,10560,10560,10520,544
|
|
20230619,103200,1043775900,10540,10550,10550,10540,809
|
|
20230619,103100,1035240960,10540,10540,10540,10530,650
|
|
20230619,103000,1028391460,10540,10520,10540,10520,466
|
|
20230619,102900,1023481650,10520,10520,10520,10520,3
|
|
20230619,102800,1023450090,10520,10520,10520,10520,302
|
|
20230619,102700,1020273050,10520,10520,10520,10520,406
|
|
20230619,102600,1016001930,10520,10520,10520,10520,1
|
|
20230619,102500,1015991410,10540,10540,10540,10540,0
|
|
20230619,102400,1015991410,10540,10550,10550,10540,2693
|
|
20230619,102300,987603980,10550,10560,10560,10550,113
|
|
20230619,102200,986411800,10560,10550,10560,10550,272
|
|
20230619,102100,983539530,10560,10550,10560,10550,163
|
|
20230619,102000,981818750,10560,10550,10560,10540,649
|
|
20230619,101900,974969800,10560,10550,10560,10550,268
|
|
20230619,101800,972139760,10550,10590,10600,10550,439
|
|
20230619,101700,967493840,10590,10590,10590,10580,333
|
|
20230619,101600,963967440,10580,10560,10590,10550,988
|
|
20230619,101500,953514350,10570,10570,10570,10570,34
|
|
20230619,101400,953154970,10570,10570,10580,10570,45
|
|
20230619,101300,952679310,10570,10570,10580,10570,268
|
|
20230619,101200,949844540,10580,10580,10590,10580,578
|
|
20230619,101100,943729080,10590,10580,10590,10580,158
|
|
20230619,101000,942056060,10580,10570,10590,10570,42
|
|
20230619,100900,941611900,10570,10570,10570,10570,233
|
|
20230619,100800,939149090,10560,10560,10570,10560,1331
|
|
20230619,100700,925081040,10560,10540,10560,10540,444
|
|
20230619,100600,920395200,10540,10540,10540,10540,156
|
|
20230619,100500,918750960,10540,10540,10550,10540,291
|
|
20230619,100400,915682620,10540,10540,10540,10540,1009
|
|
20230619,100300,905047760,10540,10530,10540,10530,126
|
|
20230619,100200,903719730,10530,10530,10530,10530,235
|
|
20230619,100100,901245180,10530,10530,10540,10530,35
|
|
20230619,100000,900876620,10530,10450,10550,10450,6406
|
|
20230619,095900,833625270,10450,10420,10450,10400,1738
|
|
20230619,095800,815534490,10400,10390,10450,10380,5398
|
|
20230619,095700,759378360,10400,10420,10420,10400,3000
|
|
20230619,095600,728173790,10480,10490,10490,10460,189
|
|
20230619,095500,726191450,10490,10490,10490,10490,31
|
|
20230619,095400,725866260,10480,10460,10480,10460,5
|
|
20230619,095300,725813880,10460,10470,10500,10460,31
|
|
20230619,095200,725489090,10500,10450,10500,10450,1229
|
|
20230619,095100,712606390,10450,10440,10450,10410,1640
|
|
20230619,095000,695476040,10450,10440,10450,10440,216
|
|
20230619,094900,693220680,10430,10400,10430,10400,293
|
|
20230619,094800,690169640,10400,10390,10400,10390,317
|
|
20230619,094700,686875970,10390,10350,10400,10340,465
|
|
20230619,094600,682056120,10400,10450,10460,10130,5578
|
|
20230619,094500,624668070,10450,10450,10450,10450,1
|
|
20230619,094400,624657620,10460,10460,10460,10460,9
|
|
20230619,094300,624563480,10460,10460,10460,10450,218
|
|
20230619,094200,622283210,10460,10460,10460,10460,206
|
|
20230619,094100,620128450,10460,10460,10460,10460,4
|
|
20230619,094000,620086610,10450,10460,10460,10450,17
|
|
20230619,093900,619908940,10450,10450,10450,10450,366
|
|
20230619,093800,616084240,10450,10470,10470,10450,1610
|
|
20230619,093700,599239530,10500,10510,10510,10500,15
|
|
20230619,093600,599081980,10510,10480,10510,10480,1043
|
|
20230619,093500,588140420,10470,10450,10470,10450,390
|
|
20230619,093400,584061870,10460,10430,10470,10430,614
|
|
20230619,093300,577655350,10490,10480,10490,10430,539
|
|
20230619,093200,572015670,10510,10510,10510,10400,943
|
|
20230619,093100,562141030,10520,10590,10590,10520,861
|
|
20230619,093000,553057890,10590,10610,10610,10590,452
|
|
20230619,092900,548266440,10610,10620,10630,10610,86
|
|
20230619,092800,547353070,10630,10590,10630,10590,751
|
|
20230619,092700,539383000,10590,10550,10590,10550,1473
|
|
20230619,092600,523801060,10570,10540,10570,10540,1823
|
|
20230619,092500,504549760,10540,10550,10550,10520,1794
|
|
20230619,092400,485642860,10550,10570,10570,10520,3077
|
|
20230619,092300,453121500,10530,10590,10590,10530,613
|
|
20230619,092200,446654620,10530,10640,10650,10530,5222
|
|
20230619,092100,391135850,10640,10520,10640,10520,6806
|
|
20230619,092000,319066000,10520,10470,10520,10450,6123
|
|
20230619,091900,254891670,10470,10450,10470,10450,2858
|
|
20230619,091800,224979900,10450,10450,10500,10440,4077
|
|
20230619,091700,182293570,10440,10430,10440,10420,1707
|
|
20230619,091600,164482880,10430,10410,10430,10410,634
|
|
20230619,091500,157872580,10410,10360,10410,10360,734
|
|
20230619,091400,150240570,10350,10380,10400,10350,949
|
|
20230619,091300,140383900,10380,10330,10380,10330,2907
|
|
20230619,091200,110289820,10320,10290,10320,10290,3667
|
|
20230619,091100,72451870,10300,10290,10300,10290,320
|
|
20230619,091000,69157670,10280,10280,10280,10280,30
|
|
20230619,090900,68849270,10300,10300,10300,10300,313
|
|
20230619,090800,65625370,10300,10240,10300,10240,1779
|
|
20230619,090700,47351340,10240,10220,10260,10220,1683
|
|
20230619,090600,30123490,10220,10180,10220,10180,1162
|
|
20230619,090500,18269840,10180,10190,10190,10180,776
|
|
20230619,090400,10363320,10190,10190,10190,10190,200
|
|
20230619,090300,8325320,10140,10140,10140,10140,0
|
|
20230619,090200,8325320,10140,10140,10140,10140,0
|
|
20230619,090100,8325320,10140,10140,10210,10140,32
|
|
20230619,090000,8000140,10210,10200,10220,10200,784
|