629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192600,3600624770,12680,12680,12680,12680,4030
|
|
20230616,192500,3600624770,12680,12680,12680,12680,0
|
|
20230616,192400,3600624770,12680,12680,12680,12680,0
|
|
20230616,192300,3600624770,12680,12680,12680,12680,0
|
|
20230616,192200,3600624770,12680,12680,12680,12680,0
|
|
20230616,192100,3600624770,12680,12680,12680,12680,0
|
|
20230616,192000,3600624770,12680,12680,12680,12680,0
|
|
20230616,191900,3600624770,12680,12680,12680,12680,0
|
|
20230616,191800,3600624770,12680,12680,12680,12680,0
|
|
20230616,191700,3600624770,12680,12680,12680,12680,0
|
|
20230616,191600,3600624770,12680,12680,12680,12680,0
|
|
20230616,191500,3600624770,12680,12680,12680,12680,0
|
|
20230616,191400,3600624770,12680,12680,12680,12680,0
|
|
20230616,191300,3600624770,12680,12680,12680,12680,0
|
|
20230616,191200,3600624770,12680,12680,12680,12680,0
|
|
20230616,191100,3600624770,12680,12680,12680,12680,0
|
|
20230616,191000,3600624770,12680,12680,12680,12680,0
|
|
20230616,190900,3600624770,12680,12680,12680,12680,0
|
|
20230616,190800,3600624770,12680,12680,12680,12680,0
|
|
20230616,190700,3600624770,12680,12680,12680,12680,0
|
|
20230616,190600,3600624770,12680,12680,12680,12680,0
|
|
20230616,190500,3600624770,12680,12680,12680,12680,0
|
|
20230616,190400,3600624770,12680,12680,12680,12680,0
|
|
20230616,190300,3600624770,12680,12680,12680,12680,0
|
|
20230616,190200,3600624770,12680,12680,12680,12680,0
|
|
20230616,190100,3600624770,12680,12680,12680,12680,0
|
|
20230616,190000,3600624770,12680,12680,12680,12680,0
|
|
20230616,185900,3600624770,12680,12680,12680,12680,0
|
|
20230616,185800,3600624770,12680,12680,12680,12680,0
|
|
20230616,185700,3600624770,12680,12680,12680,12680,0
|
|
20230616,185600,3600624770,12680,12680,12680,12680,4030
|
|
20230616,185500,3600624770,12680,12680,12680,12680,0
|
|
20230616,185400,3600624770,12680,12680,12680,12680,0
|
|
20230616,185300,3600624770,12680,12680,12680,12680,0
|
|
20230616,185200,3600624770,12680,12680,12680,12680,0
|
|
20230616,185100,3600624770,12680,12680,12680,12680,0
|
|
20230616,185000,3600624770,12680,12680,12680,12680,0
|
|
20230616,184900,3600624770,12680,12680,12680,12680,0
|
|
20230616,184800,3600624770,12680,12680,12680,12680,0
|
|
20230616,184700,3600624770,12680,12680,12680,12680,0
|
|
20230616,184600,3600624770,12680,12680,12680,12680,0
|
|
20230616,184500,3600624770,12680,12680,12680,12680,0
|
|
20230616,184400,3600624770,12680,12680,12680,12680,0
|
|
20230616,184300,3600624770,12680,12680,12680,12680,0
|
|
20230616,184200,3600624770,12680,12680,12680,12680,0
|
|
20230616,184100,3600624770,12680,12680,12680,12680,0
|
|
20230616,184000,3600624770,12680,12680,12680,12680,0
|
|
20230616,183900,3600624770,12680,12680,12680,12680,0
|
|
20230616,183800,3600624770,12680,12680,12680,12680,0
|
|
20230616,183700,3600624770,12680,12680,12680,12680,0
|
|
20230616,183600,3600624770,12680,12680,12680,12680,0
|
|
20230616,183500,3600624770,12680,12680,12680,12680,0
|
|
20230616,183400,3600624770,12680,12680,12680,12680,0
|
|
20230616,183300,3600624770,12680,12680,12680,12680,0
|
|
20230616,183200,3600624770,12680,12680,12680,12680,0
|
|
20230616,183100,3600624770,12680,12680,12680,12680,0
|
|
20230616,183000,3600624770,12680,12680,12680,12680,0
|
|
20230616,182900,3600624770,12680,12680,12680,12680,0
|
|
20230616,182800,3600624770,12680,12680,12680,12680,0
|
|
20230616,182700,3600624770,12680,12680,12680,12680,0
|
|
20230616,182600,3600624770,12680,12680,12680,12680,4030
|
|
20230616,182500,3600624770,12680,12680,12680,12680,0
|
|
20230616,182400,3600624770,12680,12680,12680,12680,0
|
|
20230616,182300,3600624770,12680,12680,12680,12680,0
|
|
20230616,182200,3600624770,12680,12680,12680,12680,0
|
|
20230616,182100,3600624770,12680,12680,12680,12680,0
|
|
20230616,182000,3600624770,12680,12680,12680,12680,0
|
|
20230616,181900,3600624770,12680,12680,12680,12680,0
|
|
20230616,181800,3600624770,12680,12680,12680,12680,0
|
|
20230616,181700,3600624770,12680,12680,12680,12680,0
|
|
20230616,181600,3600624770,12680,12680,12680,12680,0
|
|
20230616,181500,3600624770,12680,12680,12680,12680,0
|
|
20230616,181400,3600624770,12680,12680,12680,12680,0
|
|
20230616,181300,3600624770,12680,12680,12680,12680,0
|
|
20230616,181200,3600624770,12680,12680,12680,12680,0
|
|
20230616,181100,3600624770,12680,12680,12680,12680,0
|
|
20230616,181000,3600624770,12680,12680,12680,12680,0
|
|
20230616,180900,3600624770,12680,12680,12680,12680,0
|
|
20230616,180800,3600624770,12680,12680,12680,12680,0
|
|
20230616,180700,3600624770,12680,12680,12680,12680,0
|
|
20230616,180600,3600624770,12680,12680,12680,12680,0
|
|
20230616,180500,3600624770,12680,12680,12680,12680,0
|
|
20230616,180400,3600624770,12680,12680,12680,12680,0
|
|
20230616,180300,3600624770,12680,12680,12680,12680,0
|
|
20230616,180200,3600624770,12680,12680,12680,12680,0
|
|
20230616,180100,3600624770,12680,12680,12680,12680,0
|
|
20230616,180000,3600624770,12680,12680,12680,12680,0
|
|
20230616,175900,3600624770,12680,12680,12680,12680,0
|
|
20230616,175800,3600624770,12680,12680,12680,12680,0
|
|
20230616,175700,3600624770,12680,12680,12680,12680,0
|
|
20230616,175600,3600624770,12680,12680,12680,12680,4030
|
|
20230616,175500,3600624770,12680,12680,12680,12680,0
|
|
20230616,175400,3600624770,12680,12680,12680,12680,0
|
|
20230616,175300,3600624770,12680,12680,12680,12680,0
|
|
20230616,175200,3600624770,12680,12680,12680,12680,0
|
|
20230616,175100,3600624770,12680,12680,12680,12680,0
|
|
20230616,175000,3600624770,12680,12680,12680,12680,0
|
|
20230616,174900,3600624770,12680,12680,12680,12680,0
|
|
20230616,174800,3600624770,12680,12680,12680,12680,0
|
|
20230616,174700,3600624770,12680,12680,12680,12680,0
|
|
20230616,174600,3600624770,12680,12680,12680,12680,0
|
|
20230616,174500,3600624770,12680,12680,12680,12680,0
|
|
20230616,174400,3600624770,12680,12680,12680,12680,0
|
|
20230616,174300,3600624770,12680,12680,12680,12680,0
|
|
20230616,174200,3600624770,12680,12680,12680,12680,0
|
|
20230616,174100,3600624770,12680,12680,12680,12680,0
|
|
20230616,174000,3600624770,12680,12680,12680,12680,0
|
|
20230616,173900,3600624770,12680,12680,12680,12680,0
|
|
20230616,173800,3600624770,12680,12680,12680,12680,0
|
|
20230616,173700,3600624770,12680,12680,12680,12680,0
|
|
20230616,173600,3600624770,12680,12680,12680,12680,0
|
|
20230616,173500,3600624770,12680,12680,12680,12680,0
|
|
20230616,173400,3600624770,12680,12680,12680,12680,0
|
|
20230616,173300,3600624770,12680,12680,12680,12680,0
|
|
20230616,173200,3600624770,12680,12680,12680,12680,0
|
|
20230616,173100,3600624770,12680,12680,12680,12680,0
|
|
20230616,173000,3600624770,12680,12680,12680,12680,0
|
|
20230616,172900,3600624770,12680,12680,12680,12680,0
|
|
20230616,172800,3600624770,12680,12680,12680,12680,0
|
|
20230616,172700,3600624770,12680,12680,12680,12680,0
|
|
20230616,172600,3600624770,12680,12680,12680,12680,4030
|
|
20230616,172500,3600624770,12680,12680,12680,12680,0
|
|
20230616,172400,3600624770,12680,12680,12680,12680,0
|
|
20230616,172300,3600624770,12680,12680,12680,12680,0
|
|
20230616,172200,3600624770,12680,12680,12680,12680,0
|
|
20230616,172100,3600624770,12680,12680,12680,12680,0
|
|
20230616,172000,3600624770,12680,12680,12680,12680,0
|
|
20230616,171900,3600624770,12680,12680,12680,12680,0
|
|
20230616,171800,3600624770,12680,12680,12680,12680,0
|
|
20230616,171700,3600624770,12680,12680,12680,12680,0
|
|
20230616,171600,3600624770,12680,12680,12680,12680,0
|
|
20230616,171500,3600624770,12680,12680,12680,12680,0
|
|
20230616,171400,3600624770,12680,12680,12680,12680,0
|
|
20230616,171300,3600624770,12680,12680,12680,12680,0
|
|
20230616,171200,3600624770,12680,12680,12680,12680,0
|
|
20230616,171100,3600624770,12680,12680,12680,12680,0
|
|
20230616,171000,3600624770,12680,12680,12680,12680,0
|
|
20230616,170900,3600624770,12680,12680,12680,12680,0
|
|
20230616,170800,3600624770,12680,12680,12680,12680,0
|
|
20230616,170700,3600624770,12680,12680,12680,12680,0
|
|
20230616,170600,3600624770,12680,12680,12680,12680,0
|
|
20230616,170500,3600624770,12680,12680,12680,12680,0
|
|
20230616,170400,3600624770,12680,12680,12680,12680,0
|
|
20230616,170300,3600624770,12680,12680,12680,12680,0
|
|
20230616,170200,3600624770,12680,12680,12680,12680,0
|
|
20230616,170100,3600624770,12680,12680,12680,12680,0
|
|
20230616,170000,3600624770,12680,12680,12680,12680,0
|
|
20230616,165900,3600624770,12680,12680,12680,12680,0
|
|
20230616,165800,3600624770,12680,12680,12680,12680,0
|
|
20230616,165700,3600624770,12680,12680,12680,12680,0
|
|
20230616,165600,3600624770,12680,12680,12680,12680,4030
|
|
20230616,165500,3600624770,12680,12680,12680,12680,0
|
|
20230616,165400,3600624770,12680,12680,12680,12680,0
|
|
20230616,165300,3600624770,12680,12680,12680,12680,0
|
|
20230616,165200,3600624770,12680,12680,12680,12680,0
|
|
20230616,165100,3600624770,12680,12680,12680,12680,0
|
|
20230616,165000,3600624770,12680,12680,12680,12680,0
|
|
20230616,164900,3600624770,12680,12680,12680,12680,0
|
|
20230616,164800,3600624770,12680,12680,12680,12680,0
|
|
20230616,164700,3600624770,12680,12680,12680,12680,0
|
|
20230616,164600,3600624770,12680,12680,12680,12680,0
|
|
20230616,164500,3600624770,12680,12680,12680,12680,0
|
|
20230616,164400,3600624770,12680,12680,12680,12680,0
|
|
20230616,164300,3600624770,12680,12680,12680,12680,0
|
|
20230616,164200,3600624770,12680,12680,12680,12680,0
|
|
20230616,164100,3600624770,12680,12680,12680,12680,0
|
|
20230616,164000,3600624770,12680,12680,12680,12680,0
|
|
20230616,163900,3600624770,12680,12680,12680,12680,0
|
|
20230616,163800,3600624770,12680,12680,12680,12680,0
|
|
20230616,163700,3600624770,12680,12680,12680,12680,0
|
|
20230616,163600,3600624770,12680,12680,12680,12680,0
|
|
20230616,163500,3600624770,12680,12680,12680,12680,0
|
|
20230616,163400,3600624770,12680,12680,12680,12680,0
|
|
20230616,163300,3600624770,12680,12680,12680,12680,0
|
|
20230616,163200,3600624770,12680,12680,12680,12680,0
|
|
20230616,163100,3600624770,12680,12680,12680,12680,0
|
|
20230616,163000,3600624770,12680,12680,12680,12680,0
|
|
20230616,162900,3600624770,12680,12680,12680,12680,0
|
|
20230616,162800,3600624770,12680,12680,12680,12680,0
|
|
20230616,162700,3600624770,12680,12680,12680,12680,0
|
|
20230616,162600,3600624770,12680,12680,12680,12680,4030
|
|
20230616,162500,3600624770,12680,12680,12680,12680,0
|
|
20230616,162400,3600624770,12680,12680,12680,12680,0
|
|
20230616,162300,3600624770,12680,12680,12680,12680,0
|
|
20230616,162200,3600624770,12680,12680,12680,12680,0
|
|
20230616,162100,3600624770,12680,12680,12680,12680,0
|
|
20230616,162000,3600624770,12680,12680,12680,12680,0
|
|
20230616,161900,3600624770,12680,12680,12680,12680,0
|
|
20230616,161800,3600624770,12680,12680,12680,12680,0
|
|
20230616,161700,3600624770,12680,12680,12680,12680,0
|
|
20230616,161600,3600624770,12680,12680,12680,12680,0
|
|
20230616,161500,3600624770,12680,12680,12680,12680,0
|
|
20230616,161400,3600624770,12680,12680,12680,12680,0
|
|
20230616,161300,3600624770,12680,12680,12680,12680,0
|
|
20230616,161200,3600624770,12680,12680,12680,12680,0
|
|
20230616,161100,3600624770,12680,12680,12680,12680,0
|
|
20230616,161000,3600624770,12680,12680,12680,12680,0
|
|
20230616,160900,3600624770,12680,12680,12680,12680,0
|
|
20230616,160800,3600624770,12680,12680,12680,12680,0
|
|
20230616,160700,3600624770,12680,12680,12680,12680,0
|
|
20230616,160600,3600624770,12680,12680,12680,12680,0
|
|
20230616,160500,3600624770,12680,12680,12680,12680,0
|
|
20230616,160400,3600624770,12680,12680,12680,12680,0
|
|
20230616,160300,3600624770,12680,12680,12680,12680,0
|
|
20230616,160200,3600624770,12680,12680,12680,12680,0
|
|
20230616,160100,3600624770,12680,12680,12680,12680,0
|
|
20230616,160000,3600624770,12680,12680,12680,12680,0
|
|
20230616,155900,3600624770,12680,12680,12680,12680,0
|
|
20230616,155800,3600624770,12680,12680,12680,12680,0
|
|
20230616,155700,3600624770,12680,12680,12680,12680,0
|
|
20230616,155600,3600624770,12680,12680,12680,12680,4030
|
|
20230616,155500,3600624770,12680,12680,12680,12680,0
|
|
20230616,155400,3600624770,12680,12680,12680,12680,0
|
|
20230616,155300,3600624770,12680,12680,12680,12680,0
|
|
20230616,155200,3600624770,12680,12680,12680,12680,0
|
|
20230616,155100,3600624770,12680,12680,12680,12680,0
|
|
20230616,155000,3600624770,12680,12680,12680,12680,0
|
|
20230616,154900,3600624770,12680,12680,12680,12680,0
|
|
20230616,154800,3600624770,12680,12680,12680,12680,0
|
|
20230616,154700,3600624770,12680,12680,12680,12680,0
|
|
20230616,154600,3600624770,12680,12680,12680,12680,0
|
|
20230616,154500,3600624770,12680,12680,12680,12680,0
|
|
20230616,154400,3600624770,12680,12680,12680,12680,0
|
|
20230616,154300,3600624770,12680,12680,12680,12680,0
|
|
20230616,154200,3600624770,12680,12680,12680,12680,0
|
|
20230616,154100,3600624770,12680,12680,12680,12680,0
|
|
20230616,154000,3600624770,12680,12680,12680,12680,0
|
|
20230616,153900,3600624770,12680,12680,12680,12680,0
|
|
20230616,153800,3600624770,12680,12680,12680,12680,0
|
|
20230616,153700,3600624770,12680,12680,12680,12680,0
|
|
20230616,153600,3600624770,12680,12680,12680,12680,0
|
|
20230616,153500,3600624770,12680,12680,12680,12680,0
|
|
20230616,153400,3600624770,12680,12680,12680,12680,0
|
|
20230616,153300,3600624770,12680,12680,12680,12680,0
|
|
20230616,153200,3600624770,12680,12680,12680,12680,0
|
|
20230616,153100,3600624770,12680,12680,12680,12680,0
|
|
20230616,153000,3600624770,12680,12680,12680,12680,4030
|
|
20230616,152900,3549524370,12650,12650,12650,12650,0
|
|
20230616,152800,3549524370,12650,12650,12650,12650,0
|
|
20230616,152700,3549524370,12650,12650,12650,12650,0
|
|
20230616,152600,3549524370,12650,12650,12650,12650,0
|
|
20230616,152500,3549524370,12650,12650,12650,12650,0
|
|
20230616,152400,3549524370,12650,12650,12650,12650,0
|
|
20230616,152300,3549524370,12650,12650,12650,12650,0
|
|
20230616,152200,3549524370,12650,12650,12650,12650,0
|
|
20230616,152100,3549524370,12650,12650,12650,12650,0
|
|
20230616,152000,3549524370,12650,12650,12650,12650,0
|
|
20230616,151900,3549524370,12650,12650,12650,12640,378
|
|
20230616,151800,3544746350,12640,12640,12650,12640,167
|
|
20230616,151700,3542635220,12640,12640,12650,12640,356
|
|
20230616,151600,3538135050,12650,12630,12650,12630,396
|
|
20230616,151500,3533129220,12630,12640,12640,12630,83
|
|
20230616,151400,3532080810,12640,12640,12640,12640,105
|
|
20230616,151300,3530753610,12640,12640,12640,12640,28
|
|
20230616,151200,3530399690,12590,12640,12640,12590,2839
|
|
20230616,151100,3494569730,12640,12640,12640,12640,10
|
|
20230616,151000,3494443330,12640,12650,12650,12640,1554
|
|
20230616,150900,3474789500,12650,12650,12650,12650,88
|
|
20230616,150800,3473676300,12660,12660,12660,12660,527
|
|
20230616,150700,3467004480,12670,12660,12670,12660,681
|
|
20230616,150600,3458382920,12670,12670,12670,12670,11
|
|
20230616,150500,3458243550,12670,12670,12670,12660,149
|
|
20230616,150400,3456356460,12670,12660,12670,12660,76
|
|
20230616,150300,3455393600,12660,12670,12670,12660,7
|
|
20230616,150200,3455304930,12660,12660,12660,12660,551
|
|
20230616,150100,3448329270,12660,12670,12670,12660,279
|
|
20230616,150000,3444797060,12670,12670,12670,12660,89
|
|
20230616,145900,3443669530,12660,12660,12670,12660,528
|
|
20230616,145800,3436984670,12660,12670,12670,12660,304
|
|
20230616,145700,3433135150,12670,12660,12680,12660,460
|
|
20230616,145600,3427306570,12670,12670,12670,12660,218
|
|
20230616,145500,3424545380,12670,12650,12670,12650,201
|
|
20230616,145400,3422000850,12650,12660,12660,12650,428
|
|
20230616,145300,3416582830,12660,12670,12670,12660,186
|
|
20230616,145200,3414227520,12670,12670,12670,12660,165
|
|
20230616,145100,3412137660,12660,12670,12670,12660,259
|
|
20230616,145000,3408857760,12660,12670,12670,12660,1584
|
|
20230616,144900,3388789280,12670,12660,12670,12660,89
|
|
20230616,144800,3387662050,12670,12650,12670,12650,284
|
|
20230616,144700,3384066790,12660,12670,12670,12650,409
|
|
20230616,144600,3378888650,12670,12660,12670,12660,90
|
|
20230616,144500,3377748750,12660,12660,12670,12660,116
|
|
20230616,144400,3376280030,12660,12670,12670,12660,620
|
|
20230616,144300,3368427890,12660,12670,12670,12660,134
|
|
20230616,144200,3366730530,12670,12660,12670,12660,793
|
|
20230616,144100,3356690930,12670,12670,12680,12670,435
|
|
20230616,144000,3351179360,12670,12680,12680,12670,229
|
|
20230616,143900,3348276440,12680,12660,12680,12660,932
|
|
20230616,143800,3336467080,12660,12660,12670,12660,56
|
|
20230616,143700,3335757980,12670,12670,12670,12660,334
|
|
20230616,143600,3331527070,12670,12660,12670,12660,266
|
|
20230616,143500,3328157620,12670,12660,12670,12660,46
|
|
20230616,143400,3327575170,12670,12650,12670,12650,1018
|
|
20230616,143300,3314681790,12660,12650,12660,12650,178
|
|
20230616,143200,3312429110,12650,12650,12650,12650,68
|
|
20230616,143100,3311568910,12660,12650,12660,12650,138
|
|
20230616,143000,3309822860,12650,12650,12660,12640,898
|
|
20230616,142900,3298462260,12640,12640,12650,12640,196
|
|
20230616,142800,3295984730,12640,12640,12640,12640,114
|
|
20230616,142700,3294543770,12650,12630,12650,12630,58
|
|
20230616,142600,3293810970,12630,12650,12660,12630,1148
|
|
20230616,142500,3279300150,12650,12650,12650,12640,91
|
|
20230616,142400,3278149320,12650,12650,12660,12650,150
|
|
20230616,142300,3276251100,12650,12650,12660,12640,252
|
|
20230616,142200,3273063540,12650,12640,12650,12640,46
|
|
20230616,142100,3272482010,12640,12640,12640,12640,100
|
|
20230616,142000,3271218010,12640,12660,12660,12640,183
|
|
20230616,141900,3268902900,12650,12650,12650,12650,271
|
|
20230616,141800,3265474750,12650,12660,12660,12650,97
|
|
20230616,141700,3264247080,12650,12650,12660,12650,96
|
|
20230616,141600,3263032540,12660,12650,12660,12650,206
|
|
20230616,141500,3260425380,12650,12670,12670,12650,1114
|
|
20230616,141400,3246325690,12660,12660,12660,12660,392
|
|
20230616,141300,3241362970,12670,12660,12670,12660,285
|
|
20230616,141200,3237754390,12660,12660,12670,12660,137
|
|
20230616,141100,3236019400,12670,12660,12670,12660,149
|
|
20230616,141000,3234132470,12660,12670,12670,12660,273
|
|
20230616,140900,3230674870,12660,12670,12670,12660,194
|
|
20230616,140800,3228218740,12670,12670,12670,12650,515
|
|
20230616,140700,3221700900,12670,12690,12690,12670,1012
|
|
20230616,140600,3208871980,12690,12680,12690,12680,226
|
|
20230616,140500,3206005890,12680,12680,12690,12680,130
|
|
20230616,140400,3204356990,12680,12670,12680,12670,2172
|
|
20230616,140300,3176821790,12670,12660,12680,12660,415
|
|
20230616,140200,3171563290,12670,12670,12670,12670,372
|
|
20230616,140100,3166850050,12680,12670,12680,12660,664
|
|
20230616,140000,3158442060,12670,12670,12670,12660,376
|
|
20230616,135900,3153678940,12660,12660,12670,12660,349
|
|
20230616,135800,3149259800,12660,12660,12660,12650,390
|
|
20230616,135700,3144322880,12660,12660,12660,12650,616
|
|
20230616,135600,3136525420,12670,12680,12680,12660,795
|
|
20230616,135500,3126452910,12670,12660,12670,12660,544
|
|
20230616,135400,3119560930,12660,12680,12680,12660,835
|
|
20230616,135300,3108985720,12680,12700,12700,12680,661
|
|
20230616,135200,3100600900,12680,12680,12680,12680,92
|
|
20230616,135100,3099434340,12700,12680,12700,12680,991
|
|
20230616,135000,3086854490,12680,12690,12690,12680,425
|
|
20230616,134900,3081465100,12690,12690,12700,12680,808
|
|
20230616,134800,3071211940,12690,12680,12690,12680,563
|
|
20230616,134700,3064067940,12670,12690,12690,12660,155
|
|
20230616,134600,3062102870,12690,12690,12690,12660,1113
|
|
20230616,134500,3048000770,12690,12700,12700,12680,179
|
|
20230616,134400,3045729760,12700,12720,12720,12700,718
|
|
20230616,134300,3036602790,12710,12720,12720,12710,153
|
|
20230616,134200,3034657440,12720,12710,12720,12710,352
|
|
20230616,134100,3030181990,12710,12710,12720,12710,1184
|
|
20230616,134000,3015129270,12710,12720,12720,12710,613
|
|
20230616,133900,3007336990,12710,12720,12720,12710,466
|
|
20230616,133800,3001413950,12720,12700,12720,12690,3971
|
|
20230616,133700,2950973940,12700,12690,12700,12680,8887
|
|
20230616,133600,2838119290,12690,12690,12690,12680,2344
|
|
20230616,133500,2808374380,12680,12680,12690,12680,693
|
|
20230616,133400,2799581010,12680,12690,12690,12680,1521
|
|
20230616,133300,2780279930,12680,12680,12690,12680,248
|
|
20230616,133200,2777133800,12680,12690,12690,12680,702
|
|
20230616,133100,2768231320,12690,12680,12690,12670,394
|
|
20230616,133000,2763235780,12680,12690,12690,12680,171
|
|
20230616,132900,2761067240,12680,12670,12690,12670,3564
|
|
20230616,132800,2715879040,12680,12670,12680,12670,330
|
|
20230616,132700,2711695020,12670,12680,12680,12660,2694
|
|
20230616,132600,2677555150,12680,12680,12680,12670,738
|
|
20230616,132500,2668197760,12690,12690,12690,12680,667
|
|
20230616,132400,2659738750,12690,12670,12690,12670,1391
|
|
20230616,132300,2642100270,12680,12670,12680,12670,568
|
|
20230616,132200,2634903100,12680,12680,12680,12670,952
|
|
20230616,132100,2622832090,12670,12670,12680,12670,575
|
|
20230616,132000,2615545360,12670,12680,12680,12670,1399
|
|
20230616,131900,2597810840,12670,12660,12670,12660,1577
|
|
20230616,131800,2577835520,12660,12670,12680,12660,782
|
|
20230616,131700,2567924020,12670,12650,12670,12650,9415
|
|
20230616,131600,2448773650,12640,12640,12650,12640,321
|
|
20230616,131500,2444713880,12640,12630,12650,12630,7992
|
|
20230616,131400,2343690900,12630,12620,12640,12620,6021
|
|
20230616,131300,2267673580,12610,12610,12620,12610,122
|
|
20230616,131200,2266134670,12610,12610,12620,12610,142
|
|
20230616,131100,2264343490,12620,12620,12620,12610,213
|
|
20230616,131000,2261655760,12610,12610,12620,12600,815
|
|
20230616,130900,2251378630,12610,12600,12610,12600,88
|
|
20230616,130800,2250269750,12610,12610,12610,12600,184
|
|
20230616,130700,2247949980,12600,12620,12620,12600,368
|
|
20230616,130600,2243309570,12620,12610,12620,12610,149
|
|
20230616,130500,2241430550,12610,12620,12620,12610,246
|
|
20230616,130400,2238326830,12610,12610,12620,12610,93
|
|
20230616,130300,2237153970,12620,12620,12620,12610,100
|
|
20230616,130200,2235892450,12610,12610,12620,12610,179
|
|
20230616,130100,2233634750,12610,12600,12620,12600,1808
|
|
20230616,130000,2210835400,12610,12610,12610,12600,101
|
|
20230616,125900,2209562180,12600,12600,12610,12600,130
|
|
20230616,125800,2207923680,12610,12590,12610,12590,264
|
|
20230616,125700,2204597580,12600,12610,12610,12600,466
|
|
20230616,125600,2198725590,12610,12600,12610,12600,1242
|
|
20230616,125500,2183076170,12610,12610,12610,12600,299
|
|
20230616,125400,2179306900,12610,12610,12610,12600,141
|
|
20230616,125300,2177529250,12610,12600,12610,12600,239
|
|
20230616,125200,2174516510,12600,12610,12610,12600,90
|
|
20230616,125100,2173382030,12600,12600,12610,12600,111
|
|
20230616,125000,2171983400,12600,12600,12610,12600,550
|
|
20230616,124900,2165052730,12610,12610,12610,12600,509
|
|
20230616,124800,2158638730,12600,12610,12610,12600,211
|
|
20230616,124700,2155979830,12610,12610,12610,12600,229
|
|
20230616,124600,2153092940,12610,12600,12610,12600,109
|
|
20230616,124500,2151718900,12600,12600,12610,12600,90
|
|
20230616,124400,2150584810,12610,12590,12610,12590,623
|
|
20230616,124300,2142731880,12600,12590,12600,12590,94
|
|
20230616,124200,2141547820,12590,12590,12590,12590,553
|
|
20230616,124100,2134585550,12590,12590,12590,12580,159
|
|
20230616,124000,2132584300,12580,12580,12590,12580,351
|
|
20230616,123900,2128166830,12580,12580,12590,12580,193
|
|
20230616,123800,2125738730,12590,12580,12590,12580,45
|
|
20230616,123700,2125172540,12580,12590,12590,12580,133
|
|
20230616,123600,2123498870,12590,12580,12590,12580,546
|
|
20230616,123500,2116629530,12590,12590,12590,12590,350
|
|
20230616,123400,2112223030,12590,12600,12600,12590,238
|
|
20230616,123300,2109225110,12600,12590,12600,12590,153
|
|
20230616,123200,2107298100,12600,12600,12610,12590,916
|
|
20230616,123100,2095756480,12600,12610,12610,12600,130
|
|
20230616,123000,2094117980,12610,12600,12610,12590,358
|
|
20230616,122900,2089607010,12590,12600,12600,12590,70
|
|
20230616,122800,2088725460,12590,12600,12600,12590,676
|
|
20230616,122700,2080208620,12600,12600,12600,12590,318
|
|
20230616,122600,2076202210,12590,12590,12590,12590,738
|
|
20230616,122500,2066910790,12600,12590,12600,12590,204
|
|
20230616,122400,2064342190,12600,12600,12600,12590,121
|
|
20230616,122300,2062818010,12590,12590,12600,12590,114
|
|
20230616,122200,2061382410,12590,12600,12600,12590,125
|
|
20230616,122100,2059808240,12590,12590,12590,12580,197
|
|
20230616,122000,2057328360,12590,12590,12600,12590,671
|
|
20230616,121900,2048879080,12590,12590,12590,12590,80
|
|
20230616,121800,2047871880,12600,12600,12600,12590,210
|
|
20230616,121700,2045226280,12590,12600,12600,12590,139
|
|
20230616,121600,2043475750,12600,12590,12600,12590,95
|
|
20230616,121500,2042279510,12600,12600,12600,12590,157
|
|
20230616,121400,2040301680,12600,12610,12610,12600,591
|
|
20230616,121300,2032854740,12610,12600,12610,12600,667
|
|
20230616,121200,2024449390,12600,12610,12610,12600,252
|
|
20230616,121100,2021273590,12610,12600,12610,12600,96
|
|
20230616,121000,2020063840,12610,12600,12610,12600,94
|
|
20230616,120900,2018878960,12600,12600,12600,12600,80
|
|
20230616,120800,2017870960,12610,12600,12610,12600,491
|
|
20230616,120700,2011680250,12610,12610,12610,12600,542
|
|
20230616,120600,2004850570,12600,12590,12610,12590,242
|
|
20230616,120500,2001800950,12600,12590,12600,12590,125
|
|
20230616,120400,2000226720,12600,12610,12610,12590,4251
|
|
20230616,120300,1946656370,12600,12600,12610,12600,112
|
|
20230616,120200,1945244950,12610,12600,12610,12600,286
|
|
20230616,120100,1941640280,12610,12610,12610,12600,64
|
|
20230616,120000,1940833650,12610,12600,12610,12600,141
|
|
20230616,115900,1939056510,12610,12610,12610,12600,178
|
|
20230616,115800,1936812250,12600,12600,12600,12600,100
|
|
20230616,115700,1935552250,12610,12600,12610,12600,148
|
|
20230616,115600,1933686770,12600,12600,12610,12600,1396
|
|
20230616,115500,1916096540,12600,12600,12600,12600,1531
|
|
20230616,115400,1896805940,12610,12610,12610,12600,193
|
|
20230616,115300,1894373010,12610,12610,12610,12600,166
|
|
20230616,115200,1892280100,12610,12600,12610,12600,226
|
|
20230616,115100,1889431240,12600,12600,12600,12600,80
|
|
20230616,115000,1888423240,12610,12610,12610,12600,182
|
|
20230616,114900,1886128650,12600,12600,12600,12600,86
|
|
20230616,114800,1885045050,12600,12610,12610,12600,533
|
|
20230616,114700,1878324240,12600,12610,12610,12600,294
|
|
20230616,114600,1874618600,12600,12610,12610,12600,168
|
|
20230616,114500,1872500920,12610,12600,12610,12600,107
|
|
20230616,114400,1871152180,12600,12610,12610,12600,487
|
|
20230616,114300,1865011890,12610,12600,12610,12600,660
|
|
20230616,114200,1856690120,12610,12610,12610,12600,1251
|
|
20230616,114100,1840915360,12600,12590,12610,12590,1381
|
|
20230616,114000,1823515080,12600,12590,12600,12590,285
|
|
20230616,113900,1819925890,12600,12600,12600,12590,160
|
|
20230616,113800,1817910340,12590,12590,12590,12590,81
|
|
20230616,113700,1816890550,12600,12600,12600,12590,309
|
|
20230616,113600,1812997910,12590,12590,12590,12590,43
|
|
20230616,113500,1812456540,12590,12590,12590,12590,80
|
|
20230616,113400,1811449340,12600,12600,12600,12590,286
|
|
20230616,113300,1807846190,12590,12590,12600,12590,97
|
|
20230616,113200,1806624830,12590,12590,12600,12590,236
|
|
20230616,113100,1803652330,12590,12600,12600,12590,91
|
|
20230616,113000,1802506050,12600,12600,12600,12590,166
|
|
20230616,112900,1800415360,12600,12590,12600,12590,140
|
|
20230616,112800,1798652660,12590,12600,12600,12590,107
|
|
20230616,112700,1797304920,12590,12590,12600,12590,115
|
|
20230616,112600,1795856670,12590,12600,12600,12590,106
|
|
20230616,112500,1794521900,12590,12580,12590,12580,93
|
|
20230616,112400,1793351400,12590,12580,12590,12580,144
|
|
20230616,112300,1791539380,12580,12580,12580,12570,384
|
|
20230616,112200,1786712060,12580,12580,12580,12580,581
|
|
20230616,112100,1779403080,12590,12590,12590,12580,178
|
|
20230616,112000,1777162850,12590,12580,12590,12580,946
|
|
20230616,111900,1765253170,12580,12580,12590,12580,100
|
|
20230616,111800,1763994970,12590,12590,12590,12580,650
|
|
20230616,111700,1755816540,12590,12590,12590,12580,88
|
|
20230616,111600,1754709020,12580,12590,12590,12580,119
|
|
20230616,111500,1753211830,12580,12590,12590,12580,657
|
|
20230616,111400,1744946180,12580,12590,12590,12580,186
|
|
20230616,111300,1742605780,12580,12580,12580,12580,142
|
|
20230616,111200,1740819420,12590,12590,12600,12580,224
|
|
20230616,111100,1737999200,12590,12600,12600,12580,1154
|
|
20230616,111000,1723469370,12590,12580,12600,12580,125
|
|
20230616,110900,1721895770,12590,12590,12600,12580,353
|
|
20230616,110800,1717451690,12590,12600,12600,12590,67
|
|
20230616,110700,1716608080,12590,12590,12600,12590,485
|
|
20230616,110600,1710501390,12590,12600,12600,12590,87
|
|
20230616,110500,1709405470,12590,12590,12600,12590,608
|
|
20230616,110400,1701750020,12590,12590,12600,12590,787
|
|
20230616,110300,1691841530,12590,12590,12590,12590,555
|
|
20230616,110200,1684854080,12590,12580,12600,12580,577
|
|
20230616,110100,1677587640,12590,12590,12600,12570,1017
|
|
20230616,110000,1664797470,12590,12580,12590,12580,363
|
|
20230616,105900,1660228290,12570,12590,12590,12570,370
|
|
20230616,105800,1655573870,12590,12580,12600,12580,151
|
|
20230616,105700,1653673070,12600,12600,12600,12580,142
|
|
20230616,105600,1651886270,12580,12590,12590,12580,799
|
|
20230616,105500,1641833920,12590,12590,12600,12590,117
|
|
20230616,105400,1640360620,12600,12600,12600,12590,100
|
|
20230616,105300,1639101100,12590,12590,12600,12580,328
|
|
20230616,105200,1634971410,12590,12580,12590,12580,322
|
|
20230616,105100,1630918070,12580,12580,12600,12580,247
|
|
20230616,105000,1627809230,12580,12600,12600,12580,412
|
|
20230616,104900,1622624400,12600,12600,12600,12600,44
|
|
20230616,104800,1622070000,12600,12620,12620,12600,1107
|
|
20230616,104700,1608116920,12620,12610,12620,12610,298
|
|
20230616,104600,1604356960,12610,12620,12620,12600,160
|
|
20230616,104500,1602338620,12620,12640,12640,12620,542
|
|
20230616,104400,1595488580,12640,12600,12650,12600,15635
|
|
20230616,104300,1398219440,12590,12580,12600,12580,528
|
|
20230616,104200,1391574110,12570,12580,12590,12570,508
|
|
20230616,104100,1385180920,12580,12590,12590,12580,181
|
|
20230616,104000,1382902210,12570,12590,12590,12560,901
|
|
20230616,103900,1371571090,12590,12590,12600,12580,3834
|
|
20230616,103800,1323307750,12590,12590,12600,12590,800
|
|
20230616,103700,1313228210,12590,12600,12600,12590,478
|
|
20230616,103600,1307207070,12590,12590,12600,12590,175
|
|
20230616,103500,1305002810,12600,12600,12600,12590,838
|
|
20230616,103400,1294445300,12590,12590,12600,12590,291
|
|
20230616,103300,1290779520,12590,12590,12600,12590,139
|
|
20230616,103200,1289028920,12600,12590,12600,12590,1194
|
|
20230616,103100,1273988180,12590,12600,12600,12590,2389
|
|
20230616,103000,1243888580,12600,12590,12600,12590,603
|
|
20230616,102900,1236292600,12590,12580,12590,12580,1506
|
|
20230616,102800,1217337450,12580,12580,12590,12570,959
|
|
20230616,102700,1205273520,12580,12580,12580,12570,1071
|
|
20230616,102600,1191802100,12570,12580,12580,12570,457
|
|
20230616,102500,1186054410,12580,12590,12590,12580,627
|
|
20230616,102400,1178166640,12590,12580,12590,12580,782
|
|
20230616,102300,1168327160,12570,12560,12580,12550,1497
|
|
20230616,102200,1149515960,12560,12530,12560,12520,774
|
|
20230616,102100,1139808890,12530,12510,12530,12490,2330
|
|
20230616,102000,1110675940,12510,12500,12520,12490,2388
|
|
20230616,101900,1080824230,12510,12520,12520,12510,294
|
|
20230616,101800,1077144540,12530,12530,12540,12530,145
|
|
20230616,101700,1075327460,12530,12520,12530,12520,563
|
|
20230616,101600,1068278080,12520,12510,12520,12510,93
|
|
20230616,101500,1067114530,12520,12510,12520,12510,129
|
|
20230616,101400,1065500250,12520,12530,12530,12520,316
|
|
20230616,101300,1061543390,12530,12560,12560,12530,1517
|
|
20230616,101200,1042517480,12560,12570,12570,12560,163
|
|
20230616,101100,1040468840,12580,12590,12590,12580,514
|
|
20230616,101000,1034002500,12590,12580,12590,12570,3517
|
|
20230616,100900,989727390,12580,12580,12580,12570,1034
|
|
20230616,100800,976720490,12580,12580,12590,12570,1660
|
|
20230616,100700,955832070,12580,12570,12580,12560,1571
|
|
20230616,100600,936084840,12570,12550,12570,12540,676
|
|
20230616,100500,927599570,12550,12540,12550,12540,532
|
|
20230616,100400,920923770,12550,12550,12550,12540,108
|
|
20230616,100300,919568810,12540,12530,12540,12520,581
|
|
20230616,100200,912287350,12530,12520,12530,12520,335
|
|
20230616,100100,908091760,12530,12530,12530,12520,154
|
|
20230616,100000,906162530,12530,12540,12540,12520,2223
|
|
20230616,095900,878318340,12530,12560,12560,12530,461
|
|
20230616,095800,872537040,12550,12580,12580,12550,1182
|
|
20230616,095700,857689180,12580,12590,12590,12570,381
|
|
20230616,095600,852897050,12590,12590,12590,12580,523
|
|
20230616,095500,846312680,12560,12580,12600,12560,10035
|
|
20230616,095400,720039530,12580,12570,12580,12570,733
|
|
20230616,095300,710825060,12560,12570,12570,12560,159
|
|
20230616,095200,708826580,12580,12570,12580,12560,816
|
|
20230616,095100,698567140,12560,12550,12570,12550,5181
|
|
20230616,095000,633496670,12550,12540,12550,12540,1184
|
|
20230616,094900,618648510,12540,12510,12540,12510,974
|
|
20230616,094800,606451720,12510,12510,12510,12500,621
|
|
20230616,094700,598683180,12510,12500,12510,12500,804
|
|
20230616,094600,588633050,12490,12480,12490,12470,1851
|
|
20230616,094500,565533920,12480,12480,12480,12470,817
|
|
20230616,094400,555340490,12470,12470,12470,12460,737
|
|
20230616,094300,546150410,12470,12480,12490,12470,474
|
|
20230616,094200,540234070,12470,12500,12500,12470,769
|
|
20230616,094100,530639170,12500,12500,12500,12500,179
|
|
20230616,094000,528401670,12500,12500,12500,12490,65
|
|
20230616,093900,527589180,12500,12500,12500,12500,117
|
|
20230616,093800,526126680,12500,12490,12500,12490,93
|
|
20230616,093700,524964200,12500,12510,12510,12490,3014
|
|
20230616,093600,487289290,12520,12520,12520,12520,8
|
|
20230616,093500,487189130,12520,12520,12520,12520,152
|
|
20230616,093400,485286090,12520,12520,12520,12520,70
|
|
20230616,093300,484409690,12520,12500,12520,12500,831
|
|
20230616,093200,474019330,12510,12510,12510,12510,2
|
|
20230616,093100,473994310,12500,12500,12500,12490,939
|
|
20230616,093000,462258060,12490,12490,12490,12490,220
|
|
20230616,092900,459510260,12490,12490,12500,12490,61
|
|
20230616,092800,458748330,12490,12500,12500,12480,444
|
|
20230616,092700,453202940,12500,12510,12510,12500,1113
|
|
20230616,092600,439284160,12520,12540,12540,12520,403
|
|
20230616,092500,434237250,12540,12530,12540,12530,561
|
|
20230616,092400,427203310,12550,12540,12550,12540,940
|
|
20230616,092300,415406320,12560,12560,12560,12560,335
|
|
20230616,092200,411198720,12540,12550,12550,12530,1365
|
|
20230616,092100,394081890,12560,12570,12570,12560,128
|
|
20230616,092000,392473940,12570,12560,12570,12560,836
|
|
20230616,091900,381965460,12560,12530,12560,12530,3148
|
|
20230616,091800,342451290,12530,12520,12530,12520,359
|
|
20230616,091700,337954320,12520,12520,12520,12520,367
|
|
20230616,091600,333359480,12530,12540,12540,12530,591
|
|
20230616,091500,325954180,12540,12550,12550,12540,1183
|
|
20230616,091400,311110620,12550,12550,12560,12540,680
|
|
20230616,091300,302576030,12550,12550,12560,12550,1199
|
|
20230616,091200,287528110,12550,12510,12550,12510,2252
|
|
20230616,091100,259296690,12510,12490,12520,12490,2181
|
|
20230616,091000,232013090,12490,12520,12530,12480,3417
|
|
20230616,090900,189273550,12530,12540,12540,12510,1008
|
|
20230616,090800,176645500,12540,12540,12570,12520,5183
|
|
20230616,090700,111612780,12540,12530,12550,12520,2023
|
|
20230616,090600,86259200,12520,12490,12520,12490,733
|
|
20230616,090500,77094270,12490,12460,12490,12440,1844
|
|
20230616,090400,54094710,12440,12420,12440,12420,293
|
|
20230616,090300,50454490,12420,12440,12440,12410,785
|
|
20230616,090200,40700270,12420,12420,12420,12420,0
|
|
20230616,090100,40700270,12420,12480,12480,12420,1200
|
|
20230616,090000,25771210,12490,12480,12490,12480,2065
|