615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191200,1556032430,6450,6450,6450,6450,2817
|
|
20230620,191100,1556032430,6450,6450,6450,6450,0
|
|
20230620,191000,1556032430,6450,6450,6450,6450,0
|
|
20230620,190900,1556032430,6450,6450,6450,6450,0
|
|
20230620,190800,1556032430,6450,6450,6450,6450,0
|
|
20230620,190700,1556032430,6450,6450,6450,6450,0
|
|
20230620,190600,1556032430,6450,6450,6450,6450,0
|
|
20230620,190500,1556032430,6450,6450,6450,6450,0
|
|
20230620,190400,1556032430,6450,6450,6450,6450,0
|
|
20230620,190300,1556032430,6450,6450,6450,6450,0
|
|
20230620,190200,1556032430,6450,6450,6450,6450,0
|
|
20230620,190100,1556032430,6450,6450,6450,6450,0
|
|
20230620,190000,1556032430,6450,6450,6450,6450,0
|
|
20230620,185900,1556032430,6450,6450,6450,6450,0
|
|
20230620,185800,1556032430,6450,6450,6450,6450,0
|
|
20230620,185700,1556032430,6450,6450,6450,6450,0
|
|
20230620,185600,1556032430,6450,6450,6450,6450,0
|
|
20230620,185500,1556032430,6450,6450,6450,6450,0
|
|
20230620,185400,1556032430,6450,6450,6450,6450,0
|
|
20230620,185300,1556032430,6450,6450,6450,6450,0
|
|
20230620,185200,1556032430,6450,6450,6450,6450,0
|
|
20230620,185100,1556032430,6450,6450,6450,6450,0
|
|
20230620,185000,1556032430,6450,6450,6450,6450,0
|
|
20230620,184900,1556032430,6450,6450,6450,6450,0
|
|
20230620,184800,1556032430,6450,6450,6450,6450,0
|
|
20230620,184700,1556032430,6450,6450,6450,6450,0
|
|
20230620,184600,1556032430,6450,6450,6450,6450,0
|
|
20230620,184500,1556032430,6450,6450,6450,6450,0
|
|
20230620,184400,1556032430,6450,6450,6450,6450,0
|
|
20230620,184300,1556032430,6450,6450,6450,6450,0
|
|
20230620,184200,1556032430,6450,6450,6450,6450,2817
|
|
20230620,184100,1556032430,6450,6450,6450,6450,0
|
|
20230620,184000,1556032430,6450,6450,6450,6450,0
|
|
20230620,183900,1556032430,6450,6450,6450,6450,0
|
|
20230620,183800,1556032430,6450,6450,6450,6450,0
|
|
20230620,183700,1556032430,6450,6450,6450,6450,0
|
|
20230620,183600,1556032430,6450,6450,6450,6450,0
|
|
20230620,183500,1556032430,6450,6450,6450,6450,0
|
|
20230620,183400,1556032430,6450,6450,6450,6450,0
|
|
20230620,183300,1556032430,6450,6450,6450,6450,0
|
|
20230620,183200,1556032430,6450,6450,6450,6450,0
|
|
20230620,183100,1556032430,6450,6450,6450,6450,0
|
|
20230620,183000,1556032430,6450,6450,6450,6450,0
|
|
20230620,182900,1556032430,6450,6450,6450,6450,0
|
|
20230620,182800,1556032430,6450,6450,6450,6450,0
|
|
20230620,182700,1556032430,6450,6450,6450,6450,0
|
|
20230620,182600,1556032430,6450,6450,6450,6450,0
|
|
20230620,182500,1556032430,6450,6450,6450,6450,0
|
|
20230620,182400,1556032430,6450,6450,6450,6450,0
|
|
20230620,182300,1556032430,6450,6450,6450,6450,0
|
|
20230620,182200,1556032430,6450,6450,6450,6450,0
|
|
20230620,182100,1556032430,6450,6450,6450,6450,0
|
|
20230620,182000,1556032430,6450,6450,6450,6450,0
|
|
20230620,181900,1556032430,6450,6450,6450,6450,0
|
|
20230620,181800,1556032430,6450,6450,6450,6450,0
|
|
20230620,181700,1556032430,6450,6450,6450,6450,0
|
|
20230620,181600,1556032430,6450,6450,6450,6450,0
|
|
20230620,181500,1556032430,6450,6450,6450,6450,0
|
|
20230620,181400,1556032430,6450,6450,6450,6450,0
|
|
20230620,181300,1556032430,6450,6450,6450,6450,0
|
|
20230620,181200,1556032430,6450,6450,6450,6450,2817
|
|
20230620,181100,1556032430,6450,6450,6450,6450,0
|
|
20230620,181000,1556032430,6450,6450,6450,6450,0
|
|
20230620,180900,1556032430,6450,6450,6450,6450,0
|
|
20230620,180800,1556032430,6450,6450,6450,6450,0
|
|
20230620,180700,1556032430,6450,6450,6450,6450,0
|
|
20230620,180600,1556032430,6450,6450,6450,6450,0
|
|
20230620,180500,1556032430,6450,6450,6450,6450,0
|
|
20230620,180400,1556032430,6450,6450,6450,6450,0
|
|
20230620,180300,1556032430,6450,6450,6450,6450,0
|
|
20230620,180200,1556032430,6450,6450,6450,6450,0
|
|
20230620,180100,1556032430,6450,6450,6450,6450,0
|
|
20230620,180000,1556032430,6450,6450,6450,6450,0
|
|
20230620,175900,1556032430,6450,6450,6450,6450,0
|
|
20230620,175800,1556032430,6450,6450,6450,6450,0
|
|
20230620,175700,1556032430,6450,6450,6450,6450,0
|
|
20230620,175600,1556032430,6450,6450,6450,6450,0
|
|
20230620,175500,1556032430,6450,6450,6450,6450,0
|
|
20230620,175400,1556032430,6450,6450,6450,6450,0
|
|
20230620,175300,1556032430,6450,6450,6450,6450,0
|
|
20230620,175200,1556032430,6450,6450,6450,6450,0
|
|
20230620,175100,1556032430,6450,6450,6450,6450,0
|
|
20230620,175000,1556032430,6450,6450,6450,6450,0
|
|
20230620,174900,1556032430,6450,6450,6450,6450,0
|
|
20230620,174800,1556032430,6450,6450,6450,6450,0
|
|
20230620,174700,1556032430,6450,6450,6450,6450,0
|
|
20230620,174600,1556032430,6450,6450,6450,6450,0
|
|
20230620,174500,1556032430,6450,6450,6450,6450,0
|
|
20230620,174400,1556032430,6450,6450,6450,6450,0
|
|
20230620,174300,1556032430,6450,6450,6450,6450,0
|
|
20230620,174200,1556032430,6450,6450,6450,6450,2817
|
|
20230620,174100,1556032430,6450,6450,6450,6450,0
|
|
20230620,174000,1556032430,6450,6450,6450,6450,0
|
|
20230620,173900,1556032430,6450,6450,6450,6450,0
|
|
20230620,173800,1556032430,6450,6450,6450,6450,0
|
|
20230620,173700,1556032430,6450,6450,6450,6450,0
|
|
20230620,173600,1556032430,6450,6450,6450,6450,0
|
|
20230620,173500,1556032430,6450,6450,6450,6450,0
|
|
20230620,173400,1556032430,6450,6450,6450,6450,0
|
|
20230620,173300,1556032430,6450,6450,6450,6450,0
|
|
20230620,173200,1556032430,6450,6450,6450,6450,0
|
|
20230620,173100,1556032430,6450,6450,6450,6450,0
|
|
20230620,173000,1556032430,6450,6450,6450,6450,0
|
|
20230620,172900,1556032430,6450,6450,6450,6450,0
|
|
20230620,172800,1556032430,6450,6450,6450,6450,0
|
|
20230620,172700,1556032430,6450,6450,6450,6450,0
|
|
20230620,172600,1556032430,6450,6450,6450,6450,0
|
|
20230620,172500,1556032430,6450,6450,6450,6450,0
|
|
20230620,172400,1556032430,6450,6450,6450,6450,0
|
|
20230620,172300,1556032430,6450,6450,6450,6450,0
|
|
20230620,172200,1556032430,6450,6450,6450,6450,0
|
|
20230620,172100,1556032430,6450,6450,6450,6450,0
|
|
20230620,172000,1556032430,6450,6450,6450,6450,0
|
|
20230620,171900,1556032430,6450,6450,6450,6450,0
|
|
20230620,171800,1556032430,6450,6450,6450,6450,0
|
|
20230620,171700,1556032430,6450,6450,6450,6450,0
|
|
20230620,171600,1556032430,6450,6450,6450,6450,0
|
|
20230620,171500,1556032430,6450,6450,6450,6450,0
|
|
20230620,171400,1556032430,6450,6450,6450,6450,0
|
|
20230620,171300,1556032430,6450,6450,6450,6450,0
|
|
20230620,171200,1556032430,6450,6450,6450,6450,2817
|
|
20230620,171100,1556032430,6450,6450,6450,6450,0
|
|
20230620,171000,1556032430,6450,6450,6450,6450,0
|
|
20230620,170900,1556032430,6450,6450,6450,6450,0
|
|
20230620,170800,1556032430,6450,6450,6450,6450,0
|
|
20230620,170700,1556032430,6450,6450,6450,6450,0
|
|
20230620,170600,1556032430,6450,6450,6450,6450,0
|
|
20230620,170500,1556032430,6450,6450,6450,6450,0
|
|
20230620,170400,1556032430,6450,6450,6450,6450,0
|
|
20230620,170300,1556032430,6450,6450,6450,6450,0
|
|
20230620,170200,1556032430,6450,6450,6450,6450,0
|
|
20230620,170100,1556032430,6450,6450,6450,6450,0
|
|
20230620,170000,1556032430,6450,6450,6450,6450,0
|
|
20230620,165900,1556032430,6450,6450,6450,6450,0
|
|
20230620,165800,1556032430,6450,6450,6450,6450,0
|
|
20230620,165700,1556032430,6450,6450,6450,6450,0
|
|
20230620,165600,1556032430,6450,6450,6450,6450,0
|
|
20230620,165500,1556032430,6450,6450,6450,6450,0
|
|
20230620,165400,1556032430,6450,6450,6450,6450,0
|
|
20230620,165300,1556032430,6450,6450,6450,6450,0
|
|
20230620,165200,1556032430,6450,6450,6450,6450,0
|
|
20230620,165100,1556032430,6450,6450,6450,6450,0
|
|
20230620,165000,1556032430,6450,6450,6450,6450,0
|
|
20230620,164900,1556032430,6450,6450,6450,6450,0
|
|
20230620,164800,1556032430,6450,6450,6450,6450,0
|
|
20230620,164700,1556032430,6450,6450,6450,6450,0
|
|
20230620,164600,1556032430,6450,6450,6450,6450,0
|
|
20230620,164500,1556032430,6450,6450,6450,6450,0
|
|
20230620,164400,1556032430,6450,6450,6450,6450,0
|
|
20230620,164300,1556032430,6450,6450,6450,6450,0
|
|
20230620,164200,1556032430,6450,6450,6450,6450,2817
|
|
20230620,164100,1556032430,6450,6450,6450,6450,0
|
|
20230620,164000,1556032430,6450,6450,6450,6450,0
|
|
20230620,163900,1556032430,6450,6450,6450,6450,0
|
|
20230620,163800,1556032430,6450,6450,6450,6450,0
|
|
20230620,163700,1556032430,6450,6450,6450,6450,0
|
|
20230620,163600,1556032430,6450,6450,6450,6450,0
|
|
20230620,163500,1556032430,6450,6450,6450,6450,0
|
|
20230620,163400,1556032430,6450,6450,6450,6450,0
|
|
20230620,163300,1556032430,6450,6450,6450,6450,0
|
|
20230620,163200,1556032430,6450,6450,6450,6450,0
|
|
20230620,163100,1556032430,6450,6450,6450,6450,0
|
|
20230620,163000,1556032430,6450,6450,6450,6450,0
|
|
20230620,162900,1556032430,6450,6450,6450,6450,0
|
|
20230620,162800,1556032430,6450,6450,6450,6450,0
|
|
20230620,162700,1556032430,6450,6450,6450,6450,0
|
|
20230620,162600,1556032430,6450,6450,6450,6450,0
|
|
20230620,162500,1556032430,6450,6450,6450,6450,0
|
|
20230620,162400,1556032430,6450,6450,6450,6450,0
|
|
20230620,162300,1556032430,6450,6450,6450,6450,0
|
|
20230620,162200,1556032430,6450,6450,6450,6450,0
|
|
20230620,162100,1556032430,6450,6450,6450,6450,0
|
|
20230620,162000,1556032430,6450,6450,6450,6450,0
|
|
20230620,161900,1556032430,6450,6450,6450,6450,0
|
|
20230620,161800,1556032430,6450,6450,6450,6450,0
|
|
20230620,161700,1556032430,6450,6450,6450,6450,0
|
|
20230620,161600,1556032430,6450,6450,6450,6450,0
|
|
20230620,161500,1556032430,6450,6450,6450,6450,0
|
|
20230620,161400,1556032430,6450,6450,6450,6450,0
|
|
20230620,161300,1556032430,6450,6450,6450,6450,0
|
|
20230620,161200,1556032430,6450,6450,6450,6450,2817
|
|
20230620,161100,1556032430,6450,6450,6450,6450,0
|
|
20230620,161000,1556032430,6450,6450,6450,6450,0
|
|
20230620,160900,1556032430,6450,6450,6450,6450,0
|
|
20230620,160800,1556032430,6450,6450,6450,6450,0
|
|
20230620,160700,1556032430,6450,6450,6450,6450,0
|
|
20230620,160600,1556032430,6450,6450,6450,6450,0
|
|
20230620,160500,1556032430,6450,6450,6450,6450,0
|
|
20230620,160400,1556032430,6450,6450,6450,6450,0
|
|
20230620,160300,1556032430,6450,6450,6450,6450,0
|
|
20230620,160200,1556032430,6450,6450,6450,6450,0
|
|
20230620,160100,1556032430,6450,6450,6450,6450,0
|
|
20230620,160000,1556032430,6450,6450,6450,6450,0
|
|
20230620,155900,1556032430,6450,6450,6450,6450,0
|
|
20230620,155800,1556032430,6450,6450,6450,6450,0
|
|
20230620,155700,1556032430,6450,6450,6450,6450,0
|
|
20230620,155600,1556032430,6450,6450,6450,6450,0
|
|
20230620,155500,1556032430,6450,6450,6450,6450,0
|
|
20230620,155400,1556032430,6450,6450,6450,6450,0
|
|
20230620,155300,1556032430,6450,6450,6450,6450,0
|
|
20230620,155200,1556032430,6450,6450,6450,6450,0
|
|
20230620,155100,1556032430,6450,6450,6450,6450,0
|
|
20230620,155000,1556032430,6450,6450,6450,6450,0
|
|
20230620,154900,1556032430,6450,6450,6450,6450,0
|
|
20230620,154800,1556032430,6450,6450,6450,6450,0
|
|
20230620,154700,1556032430,6450,6450,6450,6450,0
|
|
20230620,154600,1556032430,6450,6450,6450,6450,0
|
|
20230620,154500,1556032430,6450,6450,6450,6450,0
|
|
20230620,154400,1556032430,6450,6450,6450,6450,0
|
|
20230620,154300,1556032430,6450,6450,6450,6450,0
|
|
20230620,154200,1556032430,6450,6450,6450,6450,2817
|
|
20230620,154100,1556032430,6450,6450,6450,6450,0
|
|
20230620,154000,1556032430,6450,6450,6450,6450,0
|
|
20230620,153900,1556032430,6450,6450,6450,6450,0
|
|
20230620,153800,1556032430,6450,6450,6450,6450,0
|
|
20230620,153700,1556032430,6450,6450,6450,6450,0
|
|
20230620,153600,1556032430,6450,6450,6450,6450,0
|
|
20230620,153500,1556032430,6450,6450,6450,6450,0
|
|
20230620,153400,1556032430,6450,6450,6450,6450,0
|
|
20230620,153300,1556032430,6450,6450,6450,6450,0
|
|
20230620,153200,1556032430,6450,6450,6450,6450,0
|
|
20230620,153100,1556032430,6450,6450,6450,6450,0
|
|
20230620,153000,1556032430,6450,6450,6450,6450,2817
|
|
20230620,152900,1537862780,6500,6500,6500,6500,0
|
|
20230620,152800,1537862780,6500,6500,6500,6500,0
|
|
20230620,152700,1537862780,6500,6500,6500,6500,0
|
|
20230620,152600,1537862780,6500,6500,6500,6500,0
|
|
20230620,152500,1537862780,6500,6500,6500,6500,0
|
|
20230620,152400,1537862780,6500,6500,6500,6500,0
|
|
20230620,152300,1537862780,6500,6500,6500,6500,0
|
|
20230620,152200,1537862780,6500,6500,6500,6500,0
|
|
20230620,152100,1537862780,6500,6500,6500,6500,0
|
|
20230620,152000,1537862780,6500,6500,6500,6500,0
|
|
20230620,151900,1537862780,6500,6480,6510,6470,1147
|
|
20230620,151800,1530415780,6480,6430,6480,6430,5058
|
|
20230620,151700,1497854100,6430,6430,6430,6430,4
|
|
20230620,151600,1497828380,6420,6420,6420,6420,79
|
|
20230620,151500,1497321200,6430,6430,6430,6430,1
|
|
20230620,151400,1497314770,6420,6420,6420,6420,165
|
|
20230620,151300,1496255470,6420,6420,6430,6420,433
|
|
20230620,151200,1493475600,6410,6420,6420,6410,240
|
|
20230620,151100,1491936800,6420,6420,6420,6420,108
|
|
20230620,151000,1491243440,6420,6420,6420,6420,659
|
|
20230620,150900,1487012660,6420,6420,6420,6420,55
|
|
20230620,150800,1486659560,6430,6430,6430,6430,998
|
|
20230620,150700,1480242420,6430,6420,6430,6420,519
|
|
20230620,150600,1476909750,6430,6430,6440,6430,233
|
|
20230620,150500,1475411540,6430,6420,6430,6420,319
|
|
20230620,150400,1473360670,6430,6420,6430,6410,772
|
|
20230620,150300,1468407300,6420,6420,6420,6420,55
|
|
20230620,150200,1468054200,6410,6410,6420,6410,138
|
|
20230620,150100,1467168960,6410,6430,6430,6410,625
|
|
20230620,150000,1463162670,6440,6440,6440,6440,0
|
|
20230620,145900,1463162670,6440,6440,6440,6440,0
|
|
20230620,145800,1463162670,6440,6440,6440,6440,1
|
|
20230620,145700,1463156230,6410,6410,6410,6410,131
|
|
20230620,145600,1462316520,6410,6410,6410,6410,221
|
|
20230620,145500,1460899910,6400,6420,6420,6400,358
|
|
20230620,145400,1458604290,6420,6420,6420,6420,0
|
|
20230620,145300,1458604290,6420,6420,6420,6420,0
|
|
20230620,145200,1458604290,6420,6420,6420,6420,1
|
|
20230620,145100,1458597870,6420,6420,6420,6420,72
|
|
20230620,145000,1458135630,6420,6420,6420,6420,2
|
|
20230620,144900,1458122790,6420,6390,6420,6390,733
|
|
20230620,144800,1453427440,6400,6400,6400,6400,600
|
|
20230620,144700,1449587440,6410,6420,6420,6400,2015
|
|
20230620,144600,1436680240,6420,6420,6420,6420,0
|
|
20230620,144500,1436680240,6420,6420,6420,6420,122
|
|
20230620,144400,1435897000,6420,6420,6420,6420,1640
|
|
20230620,144300,1425368200,6420,6420,6420,6420,0
|
|
20230620,144200,1425368200,6420,6430,6430,6420,120
|
|
20230620,144100,1424596800,6420,6430,6430,6420,439
|
|
20230620,144000,1421774180,6440,6440,6440,6440,9
|
|
20230620,143900,1421716220,6440,6440,6440,6440,340
|
|
20230620,143800,1419526620,6440,6440,6440,6440,6
|
|
20230620,143700,1419487980,6440,6440,6440,6440,176
|
|
20230620,143600,1418354540,6440,6440,6440,6440,4
|
|
20230620,143500,1418328780,6440,6440,6440,6440,3
|
|
20230620,143400,1418309460,6430,6440,6440,6430,550
|
|
20230620,143300,1414772460,6440,6440,6440,6430,10
|
|
20230620,143200,1414708090,6440,6440,6440,6440,0
|
|
20230620,143100,1414708090,6440,6430,6440,6430,43
|
|
20230620,143000,1414431550,6430,6440,6440,6430,12
|
|
20230620,142900,1414354290,6430,6430,6430,6430,0
|
|
20230620,142800,1414354290,6430,6430,6430,6430,380
|
|
20230620,142700,1411910890,6430,6430,6430,6420,70
|
|
20230620,142600,1411460890,6420,6420,6420,6420,0
|
|
20230620,142500,1411460890,6420,6420,6420,6420,0
|
|
20230620,142400,1411460890,6420,6420,6420,6420,0
|
|
20230620,142300,1411460890,6420,6430,6430,6420,23
|
|
20230620,142200,1411313200,6430,6430,6430,6430,78
|
|
20230620,142100,1410811660,6430,6430,6430,6430,829
|
|
20230620,142000,1405481190,6430,6430,6430,6430,0
|
|
20230620,141900,1405481190,6430,6430,6430,6430,0
|
|
20230620,141800,1405481190,6430,6430,6430,6430,19
|
|
20230620,141700,1405359020,6430,6430,6430,6430,103
|
|
20230620,141600,1404696730,6430,6430,6430,6430,0
|
|
20230620,141500,1404696730,6430,6430,6430,6430,337
|
|
20230620,141400,1402529820,6430,6430,6430,6420,208
|
|
20230620,141300,1401192390,6420,6420,6420,6420,0
|
|
20230620,141200,1401192390,6420,6420,6420,6420,1
|
|
20230620,141100,1401185970,6430,6430,6430,6430,92
|
|
20230620,141000,1400594410,6430,6430,6430,6430,4
|
|
20230620,140900,1400568690,6420,6420,6420,6420,0
|
|
20230620,140800,1400568690,6420,6430,6430,6420,305
|
|
20230620,140700,1398608610,6430,6430,6430,6430,4
|
|
20230620,140600,1398582890,6430,6430,6440,6430,102
|
|
20230620,140500,1397926980,6440,6440,6440,6440,0
|
|
20230620,140400,1397926980,6440,6440,6440,6440,1
|
|
20230620,140300,1397920540,6430,6430,6430,6430,0
|
|
20230620,140200,1397920540,6430,6430,6430,6430,0
|
|
20230620,140100,1397920540,6430,6430,6430,6430,300
|
|
20230620,140000,1395991540,6430,6430,6430,6430,0
|
|
20230620,135900,1395991540,6430,6430,6430,6430,0
|
|
20230620,135800,1395991540,6430,6430,6430,6430,40
|
|
20230620,135700,1395734340,6440,6440,6440,6430,24
|
|
20230620,135600,1395579990,6440,6440,6440,6440,7
|
|
20230620,135500,1395534910,6430,6430,6430,6430,218
|
|
20230620,135400,1394133170,6430,6430,6430,6430,460
|
|
20230620,135300,1391175370,6430,6430,6430,6430,0
|
|
20230620,135200,1391175370,6430,6430,6430,6430,1675
|
|
20230620,135100,1380405120,6440,6440,6440,6440,0
|
|
20230620,135000,1380405120,6440,6440,6440,6440,13
|
|
20230620,134900,1380321400,6450,6450,6450,6450,0
|
|
20230620,134800,1380321400,6450,6440,6450,6440,202
|
|
20230620,134700,1379019500,6440,6450,6450,6440,243
|
|
20230620,134600,1377454550,6440,6440,6440,6440,60
|
|
20230620,134500,1377068150,6430,6440,6440,6430,81
|
|
20230620,134400,1376546820,6440,6440,6440,6440,0
|
|
20230620,134300,1376546820,6440,6440,6440,6440,0
|
|
20230620,134200,1376546820,6440,6440,6440,6440,0
|
|
20230620,134100,1376546820,6440,6450,6450,6440,20
|
|
20230620,134000,1376418010,6440,6440,6440,6440,0
|
|
20230620,133900,1376418010,6440,6440,6440,6440,93
|
|
20230620,133800,1375819090,6450,6450,6450,6450,1
|
|
20230620,133700,1375812640,6440,6440,6440,6440,0
|
|
20230620,133600,1375812640,6440,6440,6440,6440,0
|
|
20230620,133500,1375812640,6440,6440,6460,6440,1897
|
|
20230620,133400,1363581660,6440,6440,6440,6440,0
|
|
20230620,133300,1363581660,6440,6440,6440,6440,1000
|
|
20230620,133200,1357141660,6450,6450,6450,6450,0
|
|
20230620,133100,1357141660,6450,6440,6450,6440,299
|
|
20230620,133000,1355214110,6450,6450,6450,6450,298
|
|
20230620,132900,1353292010,6470,6470,6470,6470,0
|
|
20230620,132800,1353292010,6470,6470,6470,6470,2
|
|
20230620,132700,1353279070,6480,6450,6480,6450,504
|
|
20230620,132600,1350028240,6450,6450,6450,6450,169
|
|
20230620,132500,1348938190,6450,6450,6450,6450,0
|
|
20230620,132400,1348938190,6450,6450,6450,6450,77
|
|
20230620,132300,1348441540,6440,6440,6440,6440,196
|
|
20230620,132200,1347179300,6440,6450,6450,6440,763
|
|
20230620,132100,1342265530,6450,6450,6450,6450,616
|
|
20230620,132000,1338292330,6450,6450,6450,6450,0
|
|
20230620,131900,1338292330,6450,6460,6460,6450,362
|
|
20230620,131800,1335956940,6480,6480,6480,6480,50
|
|
20230620,131700,1335632940,6480,6460,6480,6460,8
|
|
20230620,131600,1335581240,6470,6470,6470,6470,103
|
|
20230620,131500,1334914830,6450,6460,6460,6450,3230
|
|
20230620,131400,1314071250,6480,6480,6480,6480,0
|
|
20230620,131300,1314071250,6480,6470,6480,6470,3
|
|
20230620,131200,1314051830,6460,6460,6460,6460,1
|
|
20230620,131100,1314045370,6470,6470,6470,6470,1
|
|
20230620,131000,1314038900,6470,6470,6470,6470,1
|
|
20230620,130900,1314032430,6470,6460,6490,6460,1067
|
|
20230620,130800,1307139560,6480,6480,6480,6470,1399
|
|
20230620,130700,1298087780,6480,6470,6480,6470,11
|
|
20230620,130600,1298016600,6480,6480,6480,6480,0
|
|
20230620,130500,1298016600,6480,6470,6480,6470,155
|
|
20230620,130400,1297012670,6470,6470,6470,6470,3
|
|
20230620,130300,1296993260,6480,6470,6480,6470,890
|
|
20230620,130200,1291226070,6470,6470,6470,6470,261
|
|
20230620,130100,1289537400,6470,6470,6470,6470,0
|
|
20230620,130000,1289537400,6470,6470,6470,6470,0
|
|
20230620,125900,1289537400,6470,6470,6470,6470,0
|
|
20230620,125800,1289537400,6470,6470,6470,6470,0
|
|
20230620,125700,1289537400,6470,6470,6470,6470,0
|
|
20230620,125600,1289537400,6470,6470,6470,6470,0
|
|
20230620,125500,1289537400,6470,6470,6470,6470,0
|
|
20230620,125400,1289537400,6470,6470,6470,6470,0
|
|
20230620,125300,1289537400,6470,6470,6470,6470,279
|
|
20230620,125200,1287732270,6470,6460,6470,6460,59
|
|
20230620,125100,1287351120,6480,6480,6480,6480,1
|
|
20230620,125000,1287344640,6460,6460,6460,6460,0
|
|
20230620,124900,1287344640,6460,6460,6460,6460,0
|
|
20230620,124800,1287344640,6460,6460,6460,6460,2861
|
|
20230620,124700,1268862580,6470,6470,6470,6470,234
|
|
20230620,124600,1267348600,6470,6460,6470,6460,1245
|
|
20230620,124500,1259298400,6460,6460,6460,6460,0
|
|
20230620,124400,1259298400,6460,6460,6460,6460,0
|
|
20230620,124300,1259298400,6460,6460,6460,6460,1
|
|
20230620,124200,1259291940,6460,6460,6460,6460,284
|
|
20230620,124100,1257457300,6460,6460,6460,6460,1001
|
|
20230620,124000,1250990840,6460,6460,6460,6460,0
|
|
20230620,123900,1250990840,6460,6460,6460,6460,47
|
|
20230620,123800,1250687220,6460,6460,6460,6460,15
|
|
20230620,123700,1250590320,6460,6450,6460,6450,158
|
|
20230620,123600,1249571200,6450,6450,6450,6450,0
|
|
20230620,123500,1249571200,6450,6450,6450,6450,14
|
|
20230620,123400,1249480900,6460,6450,6460,6450,215
|
|
20230620,123300,1248093920,6450,6450,6450,6450,191
|
|
20230620,123200,1246861970,6450,6430,6450,6430,5064
|
|
20230620,123100,1214219830,6420,6420,6430,6420,170
|
|
20230620,123000,1213127180,6430,6420,6430,6420,1067
|
|
20230620,122900,1206267820,6420,6430,6430,6420,133
|
|
20230620,122800,1205412780,6420,6420,6420,6420,120
|
|
20230620,122700,1204642380,6430,6430,6430,6420,509
|
|
20230620,122600,1201369950,6430,6430,6430,6430,10
|
|
20230620,122500,1201305650,6450,6440,6450,6420,2167
|
|
20230620,122400,1187371560,6450,6450,6450,6450,0
|
|
20230620,122300,1187371560,6450,6440,6450,6440,14
|
|
20230620,122200,1187281370,6440,6440,6440,6440,83
|
|
20230620,122100,1186746850,6440,6430,6440,6430,23
|
|
20230620,122000,1186598760,6430,6440,6440,6430,316
|
|
20230620,121900,1184566820,6440,6440,6440,6440,74
|
|
20230620,121800,1184090260,6440,6450,6450,6440,479
|
|
20230620,121700,1181005210,6430,6430,6430,6430,83
|
|
20230620,121600,1180471520,6440,6440,6440,6440,2
|
|
20230620,121500,1180458640,6440,6430,6440,6430,46
|
|
20230620,121400,1180162840,6430,6440,6440,6430,146
|
|
20230620,121300,1179223060,6440,6440,6440,6440,0
|
|
20230620,121200,1179223060,6440,6430,6440,6430,16
|
|
20230620,121100,1179120170,6430,6430,6430,6430,314
|
|
20230620,121000,1177101150,6430,6430,6430,6430,615
|
|
20230620,120900,1173146700,6430,6430,6430,6430,0
|
|
20230620,120800,1173146700,6430,6430,6430,6430,13
|
|
20230620,120700,1173063110,6450,6450,6450,6450,0
|
|
20230620,120600,1173063110,6450,6450,6450,6440,268
|
|
20230620,120500,1171337010,6440,6440,6440,6440,17
|
|
20230620,120400,1171227530,6450,6450,6450,6450,0
|
|
20230620,120300,1171227530,6450,6450,6450,6450,0
|
|
20230620,120200,1171227530,6450,6450,6450,6450,0
|
|
20230620,120100,1171227530,6450,6440,6450,6440,72
|
|
20230620,120000,1170763830,6440,6440,6440,6440,230
|
|
20230620,115900,1169282630,6440,6440,6440,6440,145
|
|
20230620,115800,1168348830,6440,6450,6450,6440,180
|
|
20230620,115700,1167189530,6440,6440,6440,6440,288
|
|
20230620,115600,1165334810,6440,6440,6440,6440,258
|
|
20230620,115500,1163673290,6450,6440,6450,6440,201
|
|
20230620,115400,1162376850,6450,6450,6450,6450,52
|
|
20230620,115300,1162041450,6450,6440,6450,6440,231
|
|
20230620,115200,1160553510,6440,6450,6450,6440,2172
|
|
20230620,115100,1146555760,6450,6450,6450,6450,10
|
|
20230620,115000,1146491260,6450,6450,6460,6440,4100
|
|
20230620,114900,1120050240,6450,6470,6470,6450,3664
|
|
20230620,114800,1096405410,6460,6460,6460,6460,0
|
|
20230620,114700,1096405410,6460,6470,6470,6460,97
|
|
20230620,114600,1095777860,6470,6470,6470,6470,54
|
|
20230620,114500,1095428480,6470,6470,6470,6470,2
|
|
20230620,114400,1095415540,6470,6470,6470,6470,1
|
|
20230620,114300,1095409070,6470,6470,6470,6470,0
|
|
20230620,114200,1095409070,6470,6470,6510,6460,114
|
|
20230620,114100,1094671510,6470,6470,6470,6470,15
|
|
20230620,114000,1094574460,6470,6470,6470,6470,0
|
|
20230620,113900,1094574460,6470,6470,6470,6470,247
|
|
20230620,113800,1092976370,6470,6470,6470,6470,122
|
|
20230620,113700,1092187030,6470,6470,6470,6470,40
|
|
20230620,113600,1091928230,6460,6460,6460,6460,1520
|
|
20230620,113500,1082109030,6470,6470,6470,6470,1
|
|
20230620,113400,1082102560,6470,6470,6470,6460,383
|
|
20230620,113300,1079625980,6480,6480,6480,6480,1
|
|
20230620,113200,1079619500,6470,6470,6470,6470,100
|
|
20230620,113100,1078972500,6460,6460,6460,6460,0
|
|
20230620,113000,1078972500,6460,6510,6510,6460,134
|
|
20230620,112900,1078101260,6460,6480,6480,6460,174
|
|
20230620,112800,1076976590,6480,6480,6490,6480,363
|
|
20230620,112700,1074624100,6470,6470,6470,6470,22
|
|
20230620,112600,1074481760,6480,6480,6480,6480,326
|
|
20230620,112500,1072369280,6520,6520,6520,6520,0
|
|
20230620,112400,1072369280,6520,6480,6520,6480,159
|
|
20230620,112300,1071333080,6480,6480,6480,6480,0
|
|
20230620,112200,1071333080,6480,6490,6490,6480,324
|
|
20230620,112100,1069233040,6530,6530,6530,6530,0
|
|
20230620,112000,1069233040,6530,6520,6530,6520,82
|
|
20230620,111900,1068697730,6530,6490,6530,6490,79
|
|
20230620,111800,1068184940,6490,6480,6490,6480,81
|
|
20230620,111700,1067659320,6460,6460,6460,6460,0
|
|
20230620,111600,1067659320,6460,6460,6460,6460,0
|
|
20230620,111500,1067659320,6460,6480,6480,6460,695
|
|
20230620,111400,1063164790,6470,6460,6470,6460,516
|
|
20230620,111300,1059829970,6460,6470,6470,6460,720
|
|
20230620,111200,1055177830,6470,6470,6470,6470,0
|
|
20230620,111100,1055177830,6470,6480,6480,6470,184
|
|
20230620,111000,1053986870,6470,6470,6470,6470,0
|
|
20230620,110900,1053986870,6470,6470,6470,6470,500
|
|
20230620,110800,1050751870,6470,6470,6470,6470,40
|
|
20230620,110700,1050493070,6470,6470,6470,6470,153
|
|
20230620,110600,1049503160,6470,6460,6470,6460,5
|
|
20230620,110500,1049470840,6460,6470,6470,6460,692
|
|
20230620,110400,1045000190,6460,6460,6470,6460,370
|
|
20230620,110300,1042609030,6460,6460,6460,6460,428
|
|
20230620,110200,1039844150,6480,6480,6480,6480,112
|
|
20230620,110100,1039118390,6450,6450,6450,6450,0
|
|
20230620,110000,1039118390,6450,6480,6480,6450,10500
|
|
20230620,105900,971283100,6480,6480,6480,6480,240
|
|
20230620,105800,969727900,6480,6480,6480,6480,0
|
|
20230620,105700,969727900,6480,6490,6490,6480,507
|
|
20230620,105600,966438370,6480,6490,6490,6480,560
|
|
20230620,105500,962804170,6490,6490,6490,6490,22
|
|
20230620,105400,962661390,6490,6500,6500,6490,217
|
|
20230620,105300,961251520,6510,6510,6510,6510,21
|
|
20230620,105200,961114810,6490,6490,6490,6490,0
|
|
20230620,105100,961114810,6490,6490,6490,6490,0
|
|
20230620,105000,961114810,6490,6490,6490,6490,11
|
|
20230620,104900,961043420,6490,6490,6490,6490,22
|
|
20230620,104800,960900640,6490,6490,6490,6490,0
|
|
20230620,104700,960900640,6490,6490,6490,6490,0
|
|
20230620,104600,960900640,6490,6490,6490,6490,732
|
|
20230620,104500,956149960,6500,6500,6500,6500,100
|
|
20230620,104400,955499960,6490,6490,6490,6490,0
|
|
20230620,104300,955499960,6490,6500,6500,6490,118
|
|
20230620,104200,954734120,6510,6510,6510,6510,2
|
|
20230620,104100,954721100,6490,6500,6500,6490,145
|
|
20230620,104000,953779850,6490,6490,6490,6490,0
|
|
20230620,103900,953779850,6490,6490,6490,6490,0
|
|
20230620,103800,953779850,6490,6490,6490,6490,0
|
|
20230620,103700,953779850,6490,6500,6540,6490,564
|
|
20230620,103600,950109180,6530,6530,6530,6530,1
|
|
20230620,103500,950102650,6530,6530,6530,6530,2
|
|
20230620,103400,950089590,6500,6490,6500,6490,46
|
|
20230620,103300,949790640,6490,6530,6530,6490,15
|
|
20230620,103200,949693020,6530,6530,6530,6530,6
|
|
20230620,103100,949653840,6510,6510,6510,6510,0
|
|
20230620,103000,949653840,6510,6510,6510,6510,279
|
|
20230620,102900,947837550,6510,6500,6510,6500,45
|
|
20230620,102800,947545010,6500,6500,6500,6500,132
|
|
20230620,102700,946687010,6490,6490,6500,6460,2284
|
|
20230620,102600,931892070,6480,6480,6480,6480,30
|
|
20230620,102500,931697670,6460,6470,6500,6460,703
|
|
20230620,102400,927146930,6470,6510,6510,6460,6147
|
|
20230620,102300,887354970,6510,6520,6520,6510,1187
|
|
20230620,102200,879627350,6520,6520,6520,6520,125
|
|
20230620,102100,878812350,6520,6510,6520,6510,147
|
|
20230620,102000,877855170,6500,6500,6500,6500,44
|
|
20230620,101900,877569170,6520,6520,6520,6520,4
|
|
20230620,101800,877543090,6520,6520,6520,6520,1
|
|
20230620,101700,877536570,6510,6510,6510,6510,0
|
|
20230620,101600,877536570,6510,6510,6510,6510,30
|
|
20230620,101500,877341270,6480,6480,6480,6480,220
|
|
20230620,101400,875915670,6470,6470,6480,6470,110
|
|
20230620,101300,875202970,6470,6470,6470,6470,1060
|
|
20230620,101200,868344770,6470,6480,6480,6470,1552
|
|
20230620,101100,858301450,6480,6480,6480,6480,997
|
|
20230620,101000,851840890,6470,6500,6500,6470,3743
|
|
20230620,100900,827583210,6520,6530,6530,6520,55
|
|
20230620,100800,827224560,6530,6490,6530,6490,2091
|
|
20230620,100700,813652370,6500,6500,6500,6500,228
|
|
20230620,100600,812170370,6510,6510,6510,6510,563
|
|
20230620,100500,808505240,6510,6510,6510,6490,2752
|
|
20230620,100400,790626990,6510,6510,6510,6510,296
|
|
20230620,100300,788700030,6510,6530,6530,6510,5733
|
|
20230620,100200,751333240,6520,6530,6530,6520,4005
|
|
20230620,100100,725187400,6530,6540,6540,6530,1928
|
|
20230620,100000,712579280,6540,6540,6540,6540,109
|
|
20230620,095900,711866420,6560,6560,6560,6560,0
|
|
20230620,095800,711866420,6560,6560,6560,6560,2
|
|
20230620,095700,711853300,6550,6550,6560,6540,144
|
|
20230620,095600,710910090,6550,6560,6560,6550,70
|
|
20230620,095500,710451090,6550,6550,6550,6550,1499
|
|
20230620,095400,700632640,6550,6560,6560,6540,1508
|
|
20230620,095300,690755970,6560,6550,6560,6550,6
|
|
20230620,095200,690716660,6550,6550,6570,6550,835
|
|
20230620,095100,685232650,6550,6550,6550,6550,1448
|
|
20230620,095000,675748250,6570,6570,6570,6570,53
|
|
20230620,094900,675400040,6540,6540,6540,6540,506
|
|
20230620,094800,672090800,6540,6550,6570,6530,2901
|
|
20230620,094700,653132670,6540,6560,6560,6540,1895
|
|
20230620,094600,640721460,6570,6570,6570,6560,986
|
|
20230620,094500,634248840,6570,6560,6570,6560,2046
|
|
20230620,094400,620819360,6560,6550,6560,6550,11
|
|
20230620,094300,620747300,6560,6540,6560,6530,1018
|
|
20230620,094200,614098980,6530,6530,6530,6530,620
|
|
20230620,094100,610050380,6560,6560,6560,6560,2
|
|
20230620,094000,610037260,6560,6560,6560,6560,282
|
|
20230620,093900,608187340,6560,6570,6570,6560,1165
|
|
20230620,093800,600539090,6570,6570,6570,6560,211
|
|
20230620,093700,599153120,6570,6580,6580,6570,11
|
|
20230620,093600,599080840,6530,6570,6570,6530,4768
|
|
20230620,093500,567935200,6570,6540,6570,6540,2294
|
|
20230620,093400,552871900,6570,6570,6570,6570,5
|
|
20230620,093300,552839050,6570,6570,6570,6570,6
|
|
20230620,093200,552799630,6570,6560,6570,6540,3069
|
|
20230620,093100,532693880,6570,6580,6590,6570,3886
|
|
20230620,093000,507146650,6600,6600,6600,6580,1265
|
|
20230620,092900,498820850,6600,6590,6600,6580,558
|
|
20230620,092800,495148110,6580,6580,6580,6580,0
|
|
20230620,092700,495148110,6580,6620,6620,6580,396
|
|
20230620,092600,492536430,6580,6580,6580,6570,2203
|
|
20230620,092500,478047360,6580,6610,6610,6580,1622
|
|
20230620,092400,467333530,6630,6610,6630,6610,923
|
|
20230620,092300,461232280,6640,6610,6640,6610,3312
|
|
20230620,092200,439266700,6610,6640,6640,6610,702
|
|
20230620,092100,434613960,6640,6600,6640,6570,3501
|
|
20230620,092000,411424060,6620,6600,6640,6580,9775
|
|
20230620,091900,346773390,6590,6550,6590,6530,2917
|
|
20230620,091800,327622300,6550,6560,6560,6530,90
|
|
20230620,091700,327033770,6560,6550,6560,6520,1833
|
|
20230620,091600,315062940,6550,6550,6550,6550,943
|
|
20230620,091500,308886290,6560,6560,6560,6560,0
|
|
20230620,091400,308886290,6560,6540,6560,6530,2163
|
|
20230620,091300,294755270,6560,6550,6560,6540,554
|
|
20230620,091200,291129550,6550,6580,6580,6540,653
|
|
20230620,091100,286847670,6590,6590,6590,6560,599
|
|
20230620,091000,282909020,6580,6580,6600,6570,1014
|
|
20230620,090900,276232660,6580,6550,6580,6550,966
|
|
20230620,090800,269895450,6550,6510,6560,6510,3791
|
|
20230620,090700,245134690,6510,6540,6540,6500,5606
|
|
20230620,090600,208619180,6540,6620,6620,6540,1809
|
|
20230620,090500,196761270,6640,6650,6660,6600,8772
|
|
20230620,090400,138516240,6660,6630,6660,6610,7440
|
|
20230620,090300,89100450,6630,6620,6630,6610,1598
|
|
20230620,090200,78520730,6610,6570,6620,6570,3427
|
|
20230620,090100,55933390,6570,6570,6580,6560,1642
|
|
20230620,090000,45144710,6570,6600,6600,6570,6823
|