643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,193900,4407042060,6230,6230,6230,6230,0
|
|
20230613,193800,4407042060,6230,6230,6230,6230,0
|
|
20230613,193700,4407042060,6230,6230,6230,6230,0
|
|
20230613,193600,4407042060,6230,6230,6230,6230,0
|
|
20230613,193500,4407042060,6230,6230,6230,6230,0
|
|
20230613,193400,4407042060,6230,6230,6230,6230,0
|
|
20230613,193300,4407042060,6230,6230,6230,6230,0
|
|
20230613,193200,4407042060,6230,6230,6230,6230,0
|
|
20230613,193100,4407042060,6230,6230,6230,6230,0
|
|
20230613,193000,4407042060,6230,6230,6230,6230,0
|
|
20230613,192900,4407042060,6230,6230,6230,6230,0
|
|
20230613,192800,4407042060,6230,6230,6230,6230,0
|
|
20230613,192700,4407042060,6230,6230,6230,6230,0
|
|
20230613,192600,4407042060,6230,6230,6230,6230,0
|
|
20230613,192500,4407042060,6230,6230,6230,6230,0
|
|
20230613,192400,4407042060,6230,6230,6230,6230,0
|
|
20230613,192300,4407042060,6230,6230,6230,6230,0
|
|
20230613,192200,4407042060,6230,6230,6230,6230,0
|
|
20230613,192100,4407042060,6230,6230,6230,6230,0
|
|
20230613,192000,4407042060,6230,6230,6230,6230,0
|
|
20230613,191900,4407042060,6230,6230,6230,6230,0
|
|
20230613,191800,4407042060,6230,6230,6230,6230,0
|
|
20230613,191700,4407042060,6230,6230,6230,6230,0
|
|
20230613,191600,4407042060,6230,6230,6230,6230,0
|
|
20230613,191500,4407042060,6230,6230,6230,6230,0
|
|
20230613,191400,4407042060,6230,6230,6230,6230,0
|
|
20230613,191300,4407042060,6230,6230,6230,6230,0
|
|
20230613,191200,4407042060,6230,6230,6230,6230,0
|
|
20230613,191100,4407042060,6230,6230,6230,6230,0
|
|
20230613,191000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,190900,4407042060,6230,6230,6230,6230,0
|
|
20230613,190800,4407042060,6230,6230,6230,6230,0
|
|
20230613,190700,4407042060,6230,6230,6230,6230,0
|
|
20230613,190600,4407042060,6230,6230,6230,6230,0
|
|
20230613,190500,4407042060,6230,6230,6230,6230,0
|
|
20230613,190400,4407042060,6230,6230,6230,6230,0
|
|
20230613,190300,4407042060,6230,6230,6230,6230,0
|
|
20230613,190200,4407042060,6230,6230,6230,6230,0
|
|
20230613,190100,4407042060,6230,6230,6230,6230,0
|
|
20230613,190000,4407042060,6230,6230,6230,6230,0
|
|
20230613,185900,4407042060,6230,6230,6230,6230,0
|
|
20230613,185800,4407042060,6230,6230,6230,6230,0
|
|
20230613,185700,4407042060,6230,6230,6230,6230,0
|
|
20230613,185600,4407042060,6230,6230,6230,6230,0
|
|
20230613,185500,4407042060,6230,6230,6230,6230,0
|
|
20230613,185400,4407042060,6230,6230,6230,6230,0
|
|
20230613,185300,4407042060,6230,6230,6230,6230,0
|
|
20230613,185200,4407042060,6230,6230,6230,6230,0
|
|
20230613,185100,4407042060,6230,6230,6230,6230,0
|
|
20230613,185000,4407042060,6230,6230,6230,6230,0
|
|
20230613,184900,4407042060,6230,6230,6230,6230,0
|
|
20230613,184800,4407042060,6230,6230,6230,6230,0
|
|
20230613,184700,4407042060,6230,6230,6230,6230,0
|
|
20230613,184600,4407042060,6230,6230,6230,6230,0
|
|
20230613,184500,4407042060,6230,6230,6230,6230,0
|
|
20230613,184400,4407042060,6230,6230,6230,6230,0
|
|
20230613,184300,4407042060,6230,6230,6230,6230,0
|
|
20230613,184200,4407042060,6230,6230,6230,6230,0
|
|
20230613,184100,4407042060,6230,6230,6230,6230,0
|
|
20230613,184000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,183900,4407042060,6230,6230,6230,6230,0
|
|
20230613,183800,4407042060,6230,6230,6230,6230,0
|
|
20230613,183700,4407042060,6230,6230,6230,6230,0
|
|
20230613,183600,4407042060,6230,6230,6230,6230,0
|
|
20230613,183500,4407042060,6230,6230,6230,6230,0
|
|
20230613,183400,4407042060,6230,6230,6230,6230,0
|
|
20230613,183300,4407042060,6230,6230,6230,6230,0
|
|
20230613,183200,4407042060,6230,6230,6230,6230,0
|
|
20230613,183100,4407042060,6230,6230,6230,6230,0
|
|
20230613,183000,4407042060,6230,6230,6230,6230,0
|
|
20230613,182900,4407042060,6230,6230,6230,6230,0
|
|
20230613,182800,4407042060,6230,6230,6230,6230,0
|
|
20230613,182700,4407042060,6230,6230,6230,6230,0
|
|
20230613,182600,4407042060,6230,6230,6230,6230,0
|
|
20230613,182500,4407042060,6230,6230,6230,6230,0
|
|
20230613,182400,4407042060,6230,6230,6230,6230,0
|
|
20230613,182300,4407042060,6230,6230,6230,6230,0
|
|
20230613,182200,4407042060,6230,6230,6230,6230,0
|
|
20230613,182100,4407042060,6230,6230,6230,6230,0
|
|
20230613,182000,4407042060,6230,6230,6230,6230,0
|
|
20230613,181900,4407042060,6230,6230,6230,6230,0
|
|
20230613,181800,4407042060,6230,6230,6230,6230,0
|
|
20230613,181700,4407042060,6230,6230,6230,6230,0
|
|
20230613,181600,4407042060,6230,6230,6230,6230,0
|
|
20230613,181500,4407042060,6230,6230,6230,6230,0
|
|
20230613,181400,4407042060,6230,6230,6230,6230,0
|
|
20230613,181300,4407042060,6230,6230,6230,6230,0
|
|
20230613,181200,4407042060,6230,6230,6230,6230,0
|
|
20230613,181100,4407042060,6230,6230,6230,6230,0
|
|
20230613,181000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,180900,4407042060,6230,6230,6230,6230,0
|
|
20230613,180800,4407042060,6230,6230,6230,6230,0
|
|
20230613,180700,4407042060,6230,6230,6230,6230,0
|
|
20230613,180600,4407042060,6230,6230,6230,6230,0
|
|
20230613,180500,4407042060,6230,6230,6230,6230,0
|
|
20230613,180400,4407042060,6230,6230,6230,6230,0
|
|
20230613,180300,4407042060,6230,6230,6230,6230,0
|
|
20230613,180200,4407042060,6230,6230,6230,6230,0
|
|
20230613,180100,4407042060,6230,6230,6230,6230,0
|
|
20230613,180000,4407042060,6230,6230,6230,6230,0
|
|
20230613,175900,4407042060,6230,6230,6230,6230,0
|
|
20230613,175800,4407042060,6230,6230,6230,6230,0
|
|
20230613,175700,4407042060,6230,6230,6230,6230,0
|
|
20230613,175600,4407042060,6230,6230,6230,6230,0
|
|
20230613,175500,4407042060,6230,6230,6230,6230,0
|
|
20230613,175400,4407042060,6230,6230,6230,6230,0
|
|
20230613,175300,4407042060,6230,6230,6230,6230,0
|
|
20230613,175200,4407042060,6230,6230,6230,6230,0
|
|
20230613,175100,4407042060,6230,6230,6230,6230,0
|
|
20230613,175000,4407042060,6230,6230,6230,6230,0
|
|
20230613,174900,4407042060,6230,6230,6230,6230,0
|
|
20230613,174800,4407042060,6230,6230,6230,6230,0
|
|
20230613,174700,4407042060,6230,6230,6230,6230,0
|
|
20230613,174600,4407042060,6230,6230,6230,6230,0
|
|
20230613,174500,4407042060,6230,6230,6230,6230,0
|
|
20230613,174400,4407042060,6230,6230,6230,6230,0
|
|
20230613,174300,4407042060,6230,6230,6230,6230,0
|
|
20230613,174200,4407042060,6230,6230,6230,6230,0
|
|
20230613,174100,4407042060,6230,6230,6230,6230,0
|
|
20230613,174000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,173900,4407042060,6230,6230,6230,6230,0
|
|
20230613,173800,4407042060,6230,6230,6230,6230,0
|
|
20230613,173700,4407042060,6230,6230,6230,6230,0
|
|
20230613,173600,4407042060,6230,6230,6230,6230,0
|
|
20230613,173500,4407042060,6230,6230,6230,6230,0
|
|
20230613,173400,4407042060,6230,6230,6230,6230,0
|
|
20230613,173300,4407042060,6230,6230,6230,6230,0
|
|
20230613,173200,4407042060,6230,6230,6230,6230,0
|
|
20230613,173100,4407042060,6230,6230,6230,6230,0
|
|
20230613,173000,4407042060,6230,6230,6230,6230,0
|
|
20230613,172900,4407042060,6230,6230,6230,6230,0
|
|
20230613,172800,4407042060,6230,6230,6230,6230,0
|
|
20230613,172700,4407042060,6230,6230,6230,6230,0
|
|
20230613,172600,4407042060,6230,6230,6230,6230,0
|
|
20230613,172500,4407042060,6230,6230,6230,6230,0
|
|
20230613,172400,4407042060,6230,6230,6230,6230,0
|
|
20230613,172300,4407042060,6230,6230,6230,6230,0
|
|
20230613,172200,4407042060,6230,6230,6230,6230,0
|
|
20230613,172100,4407042060,6230,6230,6230,6230,0
|
|
20230613,172000,4407042060,6230,6230,6230,6230,0
|
|
20230613,171900,4407042060,6230,6230,6230,6230,0
|
|
20230613,171800,4407042060,6230,6230,6230,6230,0
|
|
20230613,171700,4407042060,6230,6230,6230,6230,0
|
|
20230613,171600,4407042060,6230,6230,6230,6230,0
|
|
20230613,171500,4407042060,6230,6230,6230,6230,0
|
|
20230613,171400,4407042060,6230,6230,6230,6230,0
|
|
20230613,171300,4407042060,6230,6230,6230,6230,0
|
|
20230613,171200,4407042060,6230,6230,6230,6230,0
|
|
20230613,171100,4407042060,6230,6230,6230,6230,0
|
|
20230613,171000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,170900,4407042060,6230,6230,6230,6230,0
|
|
20230613,170800,4407042060,6230,6230,6230,6230,0
|
|
20230613,170700,4407042060,6230,6230,6230,6230,0
|
|
20230613,170600,4407042060,6230,6230,6230,6230,0
|
|
20230613,170500,4407042060,6230,6230,6230,6230,0
|
|
20230613,170400,4407042060,6230,6230,6230,6230,0
|
|
20230613,170300,4407042060,6230,6230,6230,6230,0
|
|
20230613,170200,4407042060,6230,6230,6230,6230,0
|
|
20230613,170100,4407042060,6230,6230,6230,6230,0
|
|
20230613,170000,4407042060,6230,6230,6230,6230,0
|
|
20230613,165900,4407042060,6230,6230,6230,6230,0
|
|
20230613,165800,4407042060,6230,6230,6230,6230,0
|
|
20230613,165700,4407042060,6230,6230,6230,6230,0
|
|
20230613,165600,4407042060,6230,6230,6230,6230,0
|
|
20230613,165500,4407042060,6230,6230,6230,6230,0
|
|
20230613,165400,4407042060,6230,6230,6230,6230,0
|
|
20230613,165300,4407042060,6230,6230,6230,6230,0
|
|
20230613,165200,4407042060,6230,6230,6230,6230,0
|
|
20230613,165100,4407042060,6230,6230,6230,6230,0
|
|
20230613,165000,4407042060,6230,6230,6230,6230,0
|
|
20230613,164900,4407042060,6230,6230,6230,6230,0
|
|
20230613,164800,4407042060,6230,6230,6230,6230,0
|
|
20230613,164700,4407042060,6230,6230,6230,6230,0
|
|
20230613,164600,4407042060,6230,6230,6230,6230,0
|
|
20230613,164500,4407042060,6230,6230,6230,6230,0
|
|
20230613,164400,4407042060,6230,6230,6230,6230,0
|
|
20230613,164300,4407042060,6230,6230,6230,6230,0
|
|
20230613,164200,4407042060,6230,6230,6230,6230,0
|
|
20230613,164100,4407042060,6230,6230,6230,6230,0
|
|
20230613,164000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,163900,4407042060,6230,6230,6230,6230,0
|
|
20230613,163800,4407042060,6230,6230,6230,6230,0
|
|
20230613,163700,4407042060,6230,6230,6230,6230,0
|
|
20230613,163600,4407042060,6230,6230,6230,6230,0
|
|
20230613,163500,4407042060,6230,6230,6230,6230,0
|
|
20230613,163400,4407042060,6230,6230,6230,6230,0
|
|
20230613,163300,4407042060,6230,6230,6230,6230,0
|
|
20230613,163200,4407042060,6230,6230,6230,6230,0
|
|
20230613,163100,4407042060,6230,6230,6230,6230,0
|
|
20230613,163000,4407042060,6230,6230,6230,6230,0
|
|
20230613,162900,4407042060,6230,6230,6230,6230,0
|
|
20230613,162800,4407042060,6230,6230,6230,6230,0
|
|
20230613,162700,4407042060,6230,6230,6230,6230,0
|
|
20230613,162600,4407042060,6230,6230,6230,6230,0
|
|
20230613,162500,4407042060,6230,6230,6230,6230,0
|
|
20230613,162400,4407042060,6230,6230,6230,6230,0
|
|
20230613,162300,4407042060,6230,6230,6230,6230,0
|
|
20230613,162200,4407042060,6230,6230,6230,6230,0
|
|
20230613,162100,4407042060,6230,6230,6230,6230,0
|
|
20230613,162000,4407042060,6230,6230,6230,6230,0
|
|
20230613,161900,4407042060,6230,6230,6230,6230,0
|
|
20230613,161800,4407042060,6230,6230,6230,6230,0
|
|
20230613,161700,4407042060,6230,6230,6230,6230,0
|
|
20230613,161600,4407042060,6230,6230,6230,6230,0
|
|
20230613,161500,4407042060,6230,6230,6230,6230,0
|
|
20230613,161400,4407042060,6230,6230,6230,6230,0
|
|
20230613,161300,4407042060,6230,6230,6230,6230,0
|
|
20230613,161200,4407042060,6230,6230,6230,6230,0
|
|
20230613,161100,4407042060,6230,6230,6230,6230,0
|
|
20230613,161000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,160900,4407042060,6230,6230,6230,6230,0
|
|
20230613,160800,4407042060,6230,6230,6230,6230,0
|
|
20230613,160700,4407042060,6230,6230,6230,6230,0
|
|
20230613,160600,4407042060,6230,6230,6230,6230,0
|
|
20230613,160500,4407042060,6230,6230,6230,6230,0
|
|
20230613,160400,4407042060,6230,6230,6230,6230,0
|
|
20230613,160300,4407042060,6230,6230,6230,6230,0
|
|
20230613,160200,4407042060,6230,6230,6230,6230,0
|
|
20230613,160100,4407042060,6230,6230,6230,6230,0
|
|
20230613,160000,4407042060,6230,6230,6230,6230,0
|
|
20230613,155900,4407042060,6230,6230,6230,6230,0
|
|
20230613,155800,4407042060,6230,6230,6230,6230,0
|
|
20230613,155700,4407042060,6230,6230,6230,6230,0
|
|
20230613,155600,4407042060,6230,6230,6230,6230,0
|
|
20230613,155500,4407042060,6230,6230,6230,6230,0
|
|
20230613,155400,4407042060,6230,6230,6230,6230,0
|
|
20230613,155300,4407042060,6230,6230,6230,6230,0
|
|
20230613,155200,4407042060,6230,6230,6230,6230,0
|
|
20230613,155100,4407042060,6230,6230,6230,6230,0
|
|
20230613,155000,4407042060,6230,6230,6230,6230,0
|
|
20230613,154900,4407042060,6230,6230,6230,6230,0
|
|
20230613,154800,4407042060,6230,6230,6230,6230,0
|
|
20230613,154700,4407042060,6230,6230,6230,6230,0
|
|
20230613,154600,4407042060,6230,6230,6230,6230,0
|
|
20230613,154500,4407042060,6230,6230,6230,6230,0
|
|
20230613,154400,4407042060,6230,6230,6230,6230,0
|
|
20230613,154300,4407042060,6230,6230,6230,6230,0
|
|
20230613,154200,4407042060,6230,6230,6230,6230,0
|
|
20230613,154100,4407042060,6230,6230,6230,6230,0
|
|
20230613,154000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,153900,4407042060,6230,6230,6230,6230,0
|
|
20230613,153800,4407042060,6230,6230,6230,6230,0
|
|
20230613,153700,4407042060,6230,6230,6230,6230,0
|
|
20230613,153600,4407042060,6230,6230,6230,6230,0
|
|
20230613,153500,4407042060,6230,6230,6230,6230,0
|
|
20230613,153400,4407042060,6230,6230,6230,6230,0
|
|
20230613,153300,4407042060,6230,6230,6230,6230,0
|
|
20230613,153200,4407042060,6230,6230,6230,6230,0
|
|
20230613,153100,4407042060,6230,6230,6230,6230,0
|
|
20230613,153000,4407042060,6230,6230,6230,6230,7026
|
|
20230613,152900,4363270080,6230,6230,6230,6230,0
|
|
20230613,152800,4363270080,6230,6230,6230,6230,0
|
|
20230613,152700,4363270080,6230,6230,6230,6230,0
|
|
20230613,152600,4363270080,6230,6230,6230,6230,0
|
|
20230613,152500,4363270080,6230,6230,6230,6230,0
|
|
20230613,152400,4363270080,6230,6230,6230,6230,0
|
|
20230613,152300,4363270080,6230,6230,6230,6230,0
|
|
20230613,152200,4363270080,6230,6230,6230,6230,0
|
|
20230613,152100,4363270080,6230,6230,6230,6230,0
|
|
20230613,152000,4363270080,6230,6230,6230,6230,0
|
|
20230613,151900,4363270080,6230,6230,6230,6220,540
|
|
20230613,151800,4359908330,6230,6210,6230,6210,5427
|
|
20230613,151700,4326157680,6210,6220,6220,6210,4624
|
|
20230613,151600,4297442600,6210,6210,6220,6210,371
|
|
20230613,151500,4295138670,6220,6210,6220,6210,3517
|
|
20230613,151400,4273263420,6210,6210,6210,6210,100
|
|
20230613,151300,4272642420,6210,6220,6220,6210,62
|
|
20230613,151200,4272257350,6210,6210,6210,6210,841
|
|
20230613,151100,4267034740,6210,6210,6210,6210,593
|
|
20230613,151000,4263352210,6210,6210,6210,6210,5192
|
|
20230613,150900,4231109890,6210,6220,6220,6210,654
|
|
20230613,150800,4227045510,6220,6220,6220,6220,129
|
|
20230613,150700,4226243130,6220,6220,6220,6220,265
|
|
20230613,150600,4224594830,6220,6210,6220,6210,2057
|
|
20230613,150500,4211805850,6220,6220,6220,6220,149
|
|
20230613,150400,4210879070,6210,6210,6220,6210,564
|
|
20230613,150300,4207376600,6200,6220,6220,6200,9707
|
|
20230613,150200,4147104160,6210,6220,6220,6210,81
|
|
20230613,150100,4146601000,6220,6220,6220,6220,271
|
|
20230613,150000,4144915380,6220,6220,6220,6210,1047
|
|
20230613,145900,4138410870,6220,6210,6220,6210,702
|
|
20230613,145800,4134049430,6220,6220,6220,6210,503
|
|
20230613,145700,4130922080,6220,6220,6220,6220,111
|
|
20230613,145600,4130231660,6220,6220,6220,6220,589
|
|
20230613,145500,4126568080,6210,6210,6210,6210,300
|
|
20230613,145400,4124705080,6220,6220,6220,6210,1631
|
|
20230613,145300,4114570260,6220,6220,6220,6210,276
|
|
20230613,145200,4112854540,6210,6210,6210,6210,100
|
|
20230613,145100,4112233540,6210,6210,6210,6210,1224
|
|
20230613,145000,4104632500,6210,6210,6210,6210,99
|
|
20230613,144900,4104017710,6200,6210,6210,6200,4678
|
|
20230613,144800,4074977360,6210,6210,6210,6210,5000
|
|
20230613,144700,4043927360,6220,6220,6220,6220,800
|
|
20230613,144600,4038951360,6220,6210,6220,6210,4286
|
|
20230613,144500,4012304130,6210,6210,6210,6210,4000
|
|
20230613,144400,3987464130,6210,6210,6220,6210,210
|
|
20230613,144300,3986159760,6210,6210,6220,6210,512
|
|
20230613,144200,3982980220,6210,6210,6220,6210,3313
|
|
20230613,144100,3962406390,6220,6220,6220,6220,1034
|
|
20230613,144000,3955974910,6210,6220,6220,6210,385
|
|
20230613,143900,3953583960,6220,6220,6220,6220,776
|
|
20230613,143800,3948757240,6220,6220,6220,6220,1
|
|
20230613,143700,3948751020,6210,6210,6210,6210,0
|
|
20230613,143600,3948751020,6210,6210,6210,6210,10
|
|
20230613,143500,3948688920,6210,6210,6220,6210,64
|
|
20230613,143400,3948291470,6210,6220,6220,6210,631
|
|
20230613,143300,3944372950,6200,6220,6220,6200,885
|
|
20230613,143200,3938883850,6220,6230,6230,6220,838
|
|
20230613,143100,3933668110,6230,6230,6230,6230,50
|
|
20230613,143000,3933356610,6220,6220,6230,6200,21055
|
|
20230613,142900,3802605050,6230,6230,6230,6230,0
|
|
20230613,142800,3802605050,6230,6230,6230,6230,3
|
|
20230613,142700,3802586360,6220,6230,6230,6220,238
|
|
20230613,142600,3801105500,6220,6220,6220,6220,1540
|
|
20230613,142500,3791526700,6230,6230,6230,6230,51
|
|
20230613,142400,3791208970,6220,6220,6220,6220,226
|
|
20230613,142300,3789803250,6220,6220,6220,6220,232
|
|
20230613,142200,3788360210,6220,6220,6220,6210,1211
|
|
20230613,142100,3780837670,6220,6230,6230,6220,265
|
|
20230613,142000,3779187720,6230,6230,6230,6230,17
|
|
20230613,141900,3779081810,6210,6220,6220,6210,2609
|
|
20230613,141800,3762879560,6220,6220,6220,6220,0
|
|
20230613,141700,3762879560,6220,6230,6230,6220,533
|
|
20230613,141600,3759564290,6230,6220,6230,6220,226
|
|
20230613,141500,3758156490,6240,6230,6240,6210,30048
|
|
20230613,141400,3571388000,6240,6230,6240,6230,2082
|
|
20230613,141300,3558397950,6230,6230,6230,6230,1572
|
|
20230613,141200,3548604390,6230,6230,6230,6230,457
|
|
20230613,141100,3545757280,6230,6230,6230,6230,124
|
|
20230613,141000,3544984760,6230,6230,6230,6230,464
|
|
20230613,140900,3542094040,6230,6230,6230,6230,59
|
|
20230613,140800,3541726470,6230,6230,6230,6230,1455
|
|
20230613,140700,3532661820,6230,6230,6230,6230,0
|
|
20230613,140600,3532661820,6230,6230,6230,6230,522
|
|
20230613,140500,3529409760,6230,6240,6240,6230,1001
|
|
20230613,140400,3523173520,6240,6230,6240,6230,2271
|
|
20230613,140300,3509025180,6240,6240,6240,6240,203
|
|
20230613,140200,3507758460,6240,6230,6240,6230,1519
|
|
20230613,140100,3498289900,6240,6240,6240,6240,31
|
|
20230613,140000,3498096460,6240,6240,6240,6240,36
|
|
20230613,135900,3497871820,6230,6240,6240,6230,15
|
|
20230613,135800,3497778270,6240,6240,6240,6240,10
|
|
20230613,135700,3497715870,6240,6240,6240,6240,644
|
|
20230613,135600,3493697310,6230,6230,6230,6230,0
|
|
20230613,135500,3493697310,6230,6230,6240,6230,402
|
|
20230613,135400,3491192840,6230,6230,6230,6230,0
|
|
20230613,135300,3491192840,6230,6230,6240,6230,1221
|
|
20230613,135200,3483585820,6230,6240,6240,6230,2531
|
|
20230613,135100,3467817400,6240,6240,6240,6230,2394
|
|
20230613,135000,3452897770,6230,6230,6230,6230,450
|
|
20230613,134900,3450094270,6240,6240,6240,6240,1113
|
|
20230613,134800,3443149150,6250,6240,6250,6240,419
|
|
20230613,134700,3440534530,6250,6250,6250,6250,552
|
|
20230613,134600,3437084530,6240,6240,6250,6240,614
|
|
20230613,134500,3433251330,6250,6250,6250,6250,143
|
|
20230613,134400,3432357580,6240,6240,6240,6240,1200
|
|
20230613,134300,3424869580,6240,6250,6250,6240,151
|
|
20230613,134200,3423927320,6250,6250,6250,6250,1
|
|
20230613,134100,3423921070,6240,6240,6240,6240,0
|
|
20230613,134000,3423921070,6240,6240,6240,6240,635
|
|
20230613,133900,3419958670,6250,6250,6250,6250,500
|
|
20230613,133800,3416833670,6250,6240,6250,6240,511
|
|
20230613,133700,3413644930,6240,6240,6240,6240,2000
|
|
20230613,133600,3401164930,6250,6250,6250,6250,90
|
|
20230613,133500,3400602430,6250,6250,6250,6250,202
|
|
20230613,133400,3399339930,6250,6240,6250,6240,6
|
|
20230613,133300,3399302480,6240,6240,6240,6240,690
|
|
20230613,133200,3394996880,6240,6240,6240,6240,0
|
|
20230613,133100,3394996880,6240,6240,6240,6240,283
|
|
20230613,133000,3393230960,6240,6240,6240,6240,5
|
|
20230613,132900,3393199760,6250,6250,6250,6250,102
|
|
20230613,132800,3392562260,6250,6250,6250,6250,6
|
|
20230613,132700,3392524760,6250,6240,6250,6240,1231
|
|
20230613,132600,3384843300,6240,6250,6250,6240,7
|
|
20230613,132500,3384799610,6250,6250,6250,6250,4
|
|
20230613,132400,3384774610,6240,6240,6240,6240,1106
|
|
20230613,132300,3377873170,6240,6250,6250,6240,1332
|
|
20230613,132200,3369550470,6250,6250,6250,6250,34
|
|
20230613,132100,3369337970,6250,6240,6250,6240,122
|
|
20230613,132000,3368575570,6260,6260,6260,6240,1024
|
|
20230613,131900,3362185690,6240,6260,6260,6240,1918
|
|
20230613,131800,3350211540,6260,6260,6260,6260,3
|
|
20230613,131700,3350192760,6260,6250,6260,6240,62
|
|
20230613,131600,3349805830,6240,6240,6240,6240,1144
|
|
20230613,131500,3342667270,6250,6260,6260,6250,7
|
|
20230613,131400,3342623460,6260,6250,6260,6250,113
|
|
20230613,131300,3341916090,6240,6240,6260,6240,511
|
|
20230613,131200,3338717450,6260,6250,6260,6250,1097
|
|
20230613,131100,3331861190,6250,6250,6250,6250,20
|
|
20230613,131000,3331736190,6240,6240,6250,6240,169
|
|
20230613,130900,3330681550,6240,6250,6250,6240,312
|
|
20230613,130800,3328734660,6240,6240,6240,6240,2275
|
|
20230613,130700,3314538660,6240,6250,6250,6240,1204
|
|
20230613,130600,3307021670,6250,6250,6250,6250,50
|
|
20230613,130500,3306709170,6250,6250,6250,6250,150
|
|
20230613,130400,3305771670,6250,6250,6250,6250,6
|
|
20230613,130300,3305734170,6240,6240,6250,6240,134
|
|
20230613,130200,3304898000,6250,6250,6250,6250,396
|
|
20230613,130100,3302423000,6250,6250,6250,6250,22
|
|
20230613,130000,3302285500,6260,6260,6260,6260,31
|
|
20230613,125900,3302091440,6260,6250,6260,6250,948
|
|
20230613,125800,3296157150,6260,6260,6260,6260,1020
|
|
20230613,125700,3289771950,6250,6250,6250,6250,10
|
|
20230613,125600,3289709450,6240,6240,6240,6240,236
|
|
20230613,125500,3288236810,6250,6250,6250,6250,335
|
|
20230613,125400,3286143060,6260,6250,6260,6250,52
|
|
20230613,125300,3285817640,6250,6250,6260,6250,781
|
|
20230613,125200,3280935910,6250,6250,6250,6250,60
|
|
20230613,125100,3280560910,6250,6250,6250,6250,41
|
|
20230613,125000,3280304660,6260,6250,6260,6250,562
|
|
20230613,124900,3276787610,6260,6250,6260,6240,2563
|
|
20230613,124800,3260765140,6250,6250,6250,6250,2166
|
|
20230613,124700,3247227640,6250,6250,6250,6250,0
|
|
20230613,124600,3247227640,6250,6250,6250,6250,48
|
|
20230613,124500,3246927640,6250,6250,6250,6250,3
|
|
20230613,124400,3246908890,6250,6250,6250,6250,208
|
|
20230613,124300,3245608890,6250,6240,6250,6240,52
|
|
20230613,124200,3245284310,6240,6240,6240,6240,1
|
|
20230613,124100,3245278070,6250,6240,6250,6240,301
|
|
20230613,124000,3243399820,6240,6250,6250,6240,415
|
|
20230613,123900,3240810210,6250,6250,6250,6250,2
|
|
20230613,123800,3240797710,6240,6250,6250,6240,361
|
|
20230613,123700,3238545060,6250,6240,6250,6240,202
|
|
20230613,123600,3237284560,6250,6250,6250,6250,1
|
|
20230613,123500,3237278310,6240,6250,6250,6240,674
|
|
20230613,123400,3233069370,6260,6260,6260,6260,12
|
|
20230613,123300,3232994250,6260,6260,6260,6260,0
|
|
20230613,123200,3232994250,6260,6260,6260,6250,18
|
|
20230613,123100,3232881590,6260,6240,6260,6240,87
|
|
20230613,123000,3232338670,6240,6260,6260,6240,312
|
|
20230613,122900,3230390250,6260,6260,6260,6260,569
|
|
20230613,122800,3226828310,6260,6260,6260,6250,130
|
|
20230613,122700,3226015010,6260,6230,6260,6230,860
|
|
20230613,122600,3220644990,6240,6240,6240,6240,382
|
|
20230613,122500,3218261310,6240,6240,6240,6240,244
|
|
20230613,122400,3216738750,6250,6240,6250,6240,202
|
|
20230613,122300,3215478250,6240,6250,6250,6240,375
|
|
20230613,122200,3213137010,6250,6250,6250,6250,1
|
|
20230613,122100,3213130760,6250,6250,6250,6250,20
|
|
20230613,122000,3213005760,6250,6240,6250,6240,2017
|
|
20230613,121900,3200411800,6240,6240,6240,6240,6
|
|
20230613,121800,3200374360,6230,6240,6240,6230,105
|
|
20230613,121700,3199720160,6240,6240,6240,6240,9
|
|
20230613,121600,3199664000,6240,6240,6240,6240,535
|
|
20230613,121500,3196325600,6230,6240,6240,6230,302
|
|
20230613,121400,3194443120,6240,6240,6240,6240,1121
|
|
20230613,121300,3187448080,6240,6240,6240,6240,10
|
|
20230613,121200,3187385680,6240,6240,6240,6240,1892
|
|
20230613,121100,3175579600,6230,6240,6240,6230,913
|
|
20230613,121000,3169891480,6240,6240,6240,6240,106
|
|
20230613,120900,3169230040,6230,6240,6240,6220,1306
|
|
20230613,120800,3161101200,6230,6230,6230,6230,300
|
|
20230613,120700,3159232200,6230,6230,6230,6230,302
|
|
20230613,120600,3157350740,6230,6240,6240,6230,20
|
|
20230613,120500,3157226040,6240,6240,6240,6240,0
|
|
20230613,120400,3157226040,6240,6240,6240,6240,100
|
|
20230613,120300,3156602040,6240,6240,6240,6240,1855
|
|
20230613,120200,3145026840,6240,6240,6240,6240,1
|
|
20230613,120100,3145020600,6230,6230,6230,6230,311
|
|
20230613,120000,3143083070,6240,6240,6240,6240,131
|
|
20230613,115900,3142265630,6220,6230,6230,6220,182
|
|
20230613,115800,3141133370,6240,6240,6240,6240,14
|
|
20230613,115700,3141046010,6220,6230,6240,6220,2337
|
|
20230613,115600,3126491550,6240,6240,6240,6240,30
|
|
20230613,115500,3126304350,6240,6240,6240,6240,2
|
|
20230613,115400,3126291870,6240,6240,6240,6240,0
|
|
20230613,115300,3126291870,6240,6240,6240,6240,4
|
|
20230613,115200,3126266910,6230,6230,6230,6230,0
|
|
20230613,115100,3126266910,6230,6230,6230,6230,101
|
|
20230613,115000,3125637680,6240,6240,6240,6240,8
|
|
20230613,114900,3125587760,6230,6230,6230,6230,0
|
|
20230613,114800,3125587760,6230,6230,6230,6230,107
|
|
20230613,114700,3124921150,6230,6230,6240,6230,21
|
|
20230613,114600,3124790310,6240,6240,6240,6240,1
|
|
20230613,114500,3124784070,6240,6240,6240,6230,70
|
|
20230613,114400,3124347430,6240,6240,6240,6240,4162
|
|
20230613,114300,3098376550,6240,6230,6240,6230,630
|
|
20230613,114200,3094451350,6230,6230,6230,6230,524
|
|
20230613,114100,3091186830,6220,6230,6240,6220,183
|
|
20230613,114000,3090047150,6240,6240,6240,6240,50
|
|
20230613,113900,3089735150,6240,6240,6240,6240,2
|
|
20230613,113800,3089722670,6240,6240,6240,6240,1
|
|
20230613,113700,3089716430,6230,6230,6230,6230,419
|
|
20230613,113600,3087106060,6230,6230,6230,6230,32
|
|
20230613,113500,3086906700,6220,6220,6230,6220,2710
|
|
20230613,113400,3070048400,6230,6230,6230,6230,4
|
|
20230613,113300,3070023480,6230,6230,6230,6220,7328
|
|
20230613,113200,3024407700,6240,6230,6240,6230,480
|
|
20230613,113100,3021416870,6230,6230,6230,6230,1853
|
|
20230613,113000,3009872680,6230,6230,6230,6230,245
|
|
20230613,112900,3008346330,6230,6240,6240,6230,656
|
|
20230613,112800,3004259400,6230,6230,6230,6230,50
|
|
20230613,112700,3003947900,6230,6240,6240,6230,563
|
|
20230613,112600,3000439780,6240,6240,6240,6240,10
|
|
20230613,112500,3000377380,6230,6240,6240,6230,322
|
|
20230613,112400,2998369700,6230,6230,6230,6230,65
|
|
20230613,112300,2997964750,6240,6240,6240,6240,240
|
|
20230613,112200,2996467150,6240,6240,6240,6240,220
|
|
20230613,112100,2995094350,6240,6230,6240,6230,1201
|
|
20230613,112000,2987600550,6240,6240,6240,6240,210
|
|
20230613,111900,2986290150,6240,6240,6240,6240,101
|
|
20230613,111800,2985659910,6240,6230,6240,6230,440
|
|
20230613,111700,2982918510,6240,6240,6240,6240,561
|
|
20230613,111600,2979417870,6240,6250,6250,6240,208
|
|
20230613,111500,2978118020,6240,6240,6240,6240,66
|
|
20230613,111400,2977706180,6250,6250,6250,6250,22
|
|
20230613,111300,2977568680,6250,6240,6250,6240,506
|
|
20230613,111200,2974410240,6230,6230,6240,6230,2169
|
|
20230613,111100,2960895370,6230,6230,6230,6230,0
|
|
20230613,111000,2960895370,6230,6230,6230,6230,5121
|
|
20230613,110900,2928991540,6230,6240,6240,6230,795
|
|
20230613,110800,2924038600,6240,6240,6240,6230,102
|
|
20230613,110700,2923402130,6240,6240,6240,6230,1417
|
|
20230613,110600,2914561850,6240,6240,6240,6240,1
|
|
20230613,110500,2914555610,6240,6240,6240,6240,1
|
|
20230613,110400,2914549370,6250,6250,6250,6240,551
|
|
20230613,110300,2911110110,6250,6230,6250,6230,11
|
|
20230613,110200,2911041380,6230,6240,6240,6230,717
|
|
20230613,110100,2906573460,6230,6240,6240,6230,122
|
|
20230613,110000,2905812340,6250,6240,6250,6240,4
|
|
20230613,105900,2905787360,6240,6240,6240,6240,666
|
|
20230613,105800,2901631520,6240,6250,6250,6240,1592
|
|
20230613,105700,2891693390,6250,6260,6260,6250,1428
|
|
20230613,105600,2882761890,6260,6260,6260,6260,491
|
|
20230613,105500,2879688230,6260,6260,6260,6260,15
|
|
20230613,105400,2879594330,6250,6250,6250,6250,4
|
|
20230613,105300,2879569330,6260,6240,6260,6240,35
|
|
20230613,105200,2879350530,6250,6260,6260,6250,730
|
|
20230613,105100,2874788000,6250,6260,6260,6250,1040
|
|
20230613,105000,2868279100,6260,6260,6260,6260,1
|
|
20230613,104900,2868272840,6270,6260,6270,6260,333
|
|
20230613,104800,2866187710,6260,6260,6260,6260,72
|
|
20230613,104700,2865736990,6260,6260,6260,6260,409
|
|
20230613,104600,2863176650,6260,6260,6260,6260,177
|
|
20230613,104500,2862068630,6260,6270,6270,6260,273
|
|
20230613,104400,2860356970,6280,6260,6280,6260,243
|
|
20230613,104300,2858834560,6270,6270,6270,6270,812
|
|
20230613,104200,2853743320,6270,6270,6280,6270,2214
|
|
20230613,104100,2839841600,6270,6260,6270,6260,1491
|
|
20230613,104000,2830497440,6270,6280,6280,6270,2880
|
|
20230613,103900,2812426280,6280,6280,6280,6280,354
|
|
20230613,103800,2810203160,6280,6270,6280,6270,3405
|
|
20230613,103700,2788835990,6260,6280,6280,6250,2867
|
|
20230613,103600,2770905610,6250,6260,6280,6250,8738
|
|
20230613,103500,2716232640,6250,6260,6280,6250,17712
|
|
20230613,103400,2605286970,6260,6250,6260,6250,2013
|
|
20230613,103300,2592685600,6260,6250,6260,6250,175
|
|
20230613,103200,2591591800,6260,6250,6260,6230,505
|
|
20230613,103100,2588437430,6250,6260,6260,6250,238
|
|
20230613,103000,2586947690,6230,6250,6260,6230,7365
|
|
20230613,102900,2540891870,6250,6240,6250,6230,631
|
|
20230613,102800,2536951730,6240,6220,6240,6220,10941
|
|
20230613,102700,2468715020,6230,6230,6230,6230,778
|
|
20230613,102600,2463868080,6230,6220,6230,6220,81
|
|
20230613,102500,2463364250,6220,6220,6220,6220,360
|
|
20230613,102400,2461125050,6220,6220,6220,6220,0
|
|
20230613,102300,2461125050,6220,6220,6220,6220,10047
|
|
20230613,102200,2398632710,6210,6210,6210,6210,19
|
|
20230613,102100,2398514720,6220,6220,6220,6200,6536
|
|
20230613,102000,2357888450,6200,6220,6220,6200,1300
|
|
20230613,101900,2349816450,6220,6220,6220,6210,1827
|
|
20230613,101800,2338453510,6220,6210,6220,6210,1452
|
|
20230613,101700,2329436560,6210,6220,6220,6210,8661
|
|
20230613,101600,2275604150,6220,6220,6220,6210,477
|
|
20230613,101500,2272637220,6220,6220,6220,6220,1679
|
|
20230613,101400,2262193840,6210,6200,6210,6190,21237
|
|
20230613,101300,2130390990,6200,6200,6200,6200,1512
|
|
20230613,101200,2121016590,6190,6190,6200,6190,3458
|
|
20230613,101100,2099603230,6190,6200,6200,6190,10033
|
|
20230613,101000,2037398730,6200,6200,6200,6200,58
|
|
20230613,100900,2037039130,6200,6190,6200,6190,1487
|
|
20230613,100800,2027829730,6190,6200,6200,6190,2570
|
|
20230613,100700,2011896800,6200,6210,6210,6200,312
|
|
20230613,100600,2009962300,6200,6200,6210,6200,610
|
|
20230613,100500,2006175090,6200,6200,6210,6200,2848
|
|
20230613,100400,1988517480,6200,6190,6200,6190,340
|
|
20230613,100300,1986412860,6190,6200,6200,6190,44
|
|
20230613,100200,1986140080,6200,6210,6210,6200,15
|
|
20230613,100100,1986047070,6210,6200,6220,6180,6167
|
|
20230613,100000,1947868450,6210,6200,6210,6200,1108
|
|
20230613,095900,1940996480,6200,6200,6210,6200,891
|
|
20230613,095800,1935472100,6200,6210,6210,6200,172
|
|
20230613,095700,1934404490,6220,6220,6220,6210,6812
|
|
20230613,095600,1892038200,6220,6210,6220,6210,3214
|
|
20230613,095500,1872047210,6210,6210,6210,6210,127
|
|
20230613,095400,1871258540,6220,6200,6220,6200,608
|
|
20230613,095300,1867483790,6210,6200,6210,6180,7248
|
|
20230613,095200,1822660980,6190,6200,6210,6170,39594
|
|
20230613,095100,1577640860,6210,6210,6220,6210,1177
|
|
20230613,095000,1570331640,6210,6230,6230,6210,6225
|
|
20230613,094900,1531649810,6240,6240,6240,6230,441
|
|
20230613,094800,1528900970,6240,6240,6240,6220,222
|
|
20230613,094700,1527518850,6240,6240,6240,6240,449
|
|
20230613,094600,1524717090,6240,6240,6240,6210,219
|
|
20230613,094500,1523355540,6240,6210,6240,6210,189
|
|
20230613,094400,1522180200,6210,6230,6230,6210,11207
|
|
20230613,094300,1452559280,6240,6240,6240,6230,2576
|
|
20230613,094200,1436509120,6240,6220,6240,6220,2151
|
|
20230613,094100,1423099570,6220,6220,6220,6220,9589
|
|
20230613,094000,1363455990,6220,6220,6220,6220,306
|
|
20230613,093900,1361552670,6220,6220,6220,6210,1749
|
|
20230613,093800,1350691240,6220,6220,6220,6220,153
|
|
20230613,093700,1349739580,6220,6220,6220,6220,4
|
|
20230613,093600,1349714700,6220,6220,6220,6210,423
|
|
20230613,093500,1347087540,6220,6220,6220,6210,1919
|
|
20230613,093400,1335151460,6230,6230,6230,6230,284
|
|
20230613,093300,1333382140,6220,6220,6220,6220,842
|
|
20230613,093200,1328144900,6220,6220,6220,6210,2453
|
|
20230613,093100,1312900080,6220,6210,6220,6210,54
|
|
20230613,093000,1312564240,6210,6220,6220,6210,1804
|
|
20230613,092900,1301356240,6220,6220,6220,6210,2467
|
|
20230613,092800,1286020810,6220,6210,6220,6200,4066
|
|
20230613,092700,1260751440,6210,6220,6220,6190,14879
|
|
20230613,092600,1168467160,6220,6220,6220,6210,1861
|
|
20230613,092500,1156891840,6230,6230,6240,6230,814
|
|
20230613,092400,1151819970,6230,6210,6230,6210,3300
|
|
20230613,092300,1131272740,6230,6220,6230,6220,1176
|
|
20230613,092200,1123958010,6220,6220,6220,6220,1663
|
|
20230613,092100,1113614150,6220,6210,6220,6210,389
|
|
20230613,092000,1111195950,6210,6200,6210,6200,1280
|
|
20230613,091900,1103252150,6200,6210,6210,6190,20317
|
|
20230613,091800,977290880,6200,6210,6220,6200,13341
|
|
20230613,091700,894511720,6210,6210,6210,6200,3530
|
|
20230613,091600,872597760,6210,6210,6210,6200,5899
|
|
20230613,091500,835988570,6210,6220,6220,6200,9746
|
|
20230613,091400,775505050,6210,6220,6230,6210,1851
|
|
20230613,091300,763999580,6220,6210,6220,6210,4271
|
|
20230613,091200,737476470,6210,6220,6220,6200,5999
|
|
20230613,091100,700230250,6220,6230,6230,6210,6725
|
|
20230613,091000,658440800,6220,6220,6230,6210,6581
|
|
20230613,090900,617526230,6230,6220,6230,6210,1094
|
|
20230613,090800,610725610,6220,6230,6240,6210,11252
|
|
20230613,090700,540782380,6230,6230,6240,6220,6680
|
|
20230613,090600,499190110,6230,6220,6240,6220,5276
|
|
20230613,090500,466367720,6220,6230,6230,6220,14114
|
|
20230613,090400,378524110,6230,6240,6250,6220,16377
|
|
20230613,090300,276509930,6240,6260,6260,6230,11946
|
|
20230613,090200,201871960,6260,6270,6280,6250,4534
|
|
20230613,090100,173472790,6270,6260,6270,6260,10460
|
|
20230613,090000,107919200,6260,6270,6270,6250,17227
|