591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184800,1337545540,7950,7950,7950,7950,5621
|
|
20230613,184700,1337545540,7950,7950,7950,7950,0
|
|
20230613,184600,1337545540,7950,7950,7950,7950,0
|
|
20230613,184500,1337545540,7950,7950,7950,7950,0
|
|
20230613,184400,1337545540,7950,7950,7950,7950,0
|
|
20230613,184300,1337545540,7950,7950,7950,7950,0
|
|
20230613,184200,1337545540,7950,7950,7950,7950,0
|
|
20230613,184100,1337545540,7950,7950,7950,7950,0
|
|
20230613,184000,1337545540,7950,7950,7950,7950,0
|
|
20230613,183900,1337545540,7950,7950,7950,7950,0
|
|
20230613,183800,1337545540,7950,7950,7950,7950,0
|
|
20230613,183700,1337545540,7950,7950,7950,7950,0
|
|
20230613,183600,1337545540,7950,7950,7950,7950,0
|
|
20230613,183500,1337545540,7950,7950,7950,7950,0
|
|
20230613,183400,1337545540,7950,7950,7950,7950,0
|
|
20230613,183300,1337545540,7950,7950,7950,7950,0
|
|
20230613,183200,1337545540,7950,7950,7950,7950,0
|
|
20230613,183100,1337545540,7950,7950,7950,7950,0
|
|
20230613,183000,1337545540,7950,7950,7950,7950,0
|
|
20230613,182900,1337545540,7950,7950,7950,7950,0
|
|
20230613,182800,1337545540,7950,7950,7950,7950,0
|
|
20230613,182700,1337545540,7950,7950,7950,7950,0
|
|
20230613,182600,1337545540,7950,7950,7950,7950,0
|
|
20230613,182500,1337545540,7950,7950,7950,7950,0
|
|
20230613,182400,1337545540,7950,7950,7950,7950,0
|
|
20230613,182300,1337545540,7950,7950,7950,7950,0
|
|
20230613,182200,1337545540,7950,7950,7950,7950,0
|
|
20230613,182100,1337545540,7950,7950,7950,7950,0
|
|
20230613,182000,1337545540,7950,7950,7950,7950,0
|
|
20230613,181900,1337545540,7950,7950,7950,7950,0
|
|
20230613,181800,1337545540,7950,7950,7950,7950,5621
|
|
20230613,181700,1337545540,7950,7950,7950,7950,0
|
|
20230613,181600,1337545540,7950,7950,7950,7950,0
|
|
20230613,181500,1337545540,7950,7950,7950,7950,0
|
|
20230613,181400,1337545540,7950,7950,7950,7950,0
|
|
20230613,181300,1337545540,7950,7950,7950,7950,0
|
|
20230613,181200,1337545540,7950,7950,7950,7950,0
|
|
20230613,181100,1337545540,7950,7950,7950,7950,0
|
|
20230613,181000,1337545540,7950,7950,7950,7950,0
|
|
20230613,180900,1337545540,7950,7950,7950,7950,0
|
|
20230613,180800,1337545540,7950,7950,7950,7950,0
|
|
20230613,180700,1337545540,7950,7950,7950,7950,0
|
|
20230613,180600,1337545540,7950,7950,7950,7950,0
|
|
20230613,180500,1337545540,7950,7950,7950,7950,0
|
|
20230613,180400,1337545540,7950,7950,7950,7950,0
|
|
20230613,180300,1337545540,7950,7950,7950,7950,0
|
|
20230613,180200,1337545540,7950,7950,7950,7950,0
|
|
20230613,180100,1337545540,7950,7950,7950,7950,0
|
|
20230613,180000,1337545540,7950,7950,7950,7950,0
|
|
20230613,175900,1337545540,7950,7950,7950,7950,0
|
|
20230613,175800,1337545540,7950,7950,7950,7950,0
|
|
20230613,175700,1337545540,7950,7950,7950,7950,0
|
|
20230613,175600,1337545540,7950,7950,7950,7950,0
|
|
20230613,175500,1337545540,7950,7950,7950,7950,0
|
|
20230613,175400,1337545540,7950,7950,7950,7950,0
|
|
20230613,175300,1337545540,7950,7950,7950,7950,0
|
|
20230613,175200,1337545540,7950,7950,7950,7950,0
|
|
20230613,175100,1337545540,7950,7950,7950,7950,0
|
|
20230613,175000,1337545540,7950,7950,7950,7950,0
|
|
20230613,174900,1337545540,7950,7950,7950,7950,0
|
|
20230613,174800,1337545540,7950,7950,7950,7950,5621
|
|
20230613,174700,1337545540,7950,7950,7950,7950,0
|
|
20230613,174600,1337545540,7950,7950,7950,7950,0
|
|
20230613,174500,1337545540,7950,7950,7950,7950,0
|
|
20230613,174400,1337545540,7950,7950,7950,7950,0
|
|
20230613,174300,1337545540,7950,7950,7950,7950,0
|
|
20230613,174200,1337545540,7950,7950,7950,7950,0
|
|
20230613,174100,1337545540,7950,7950,7950,7950,0
|
|
20230613,174000,1337545540,7950,7950,7950,7950,0
|
|
20230613,173900,1337545540,7950,7950,7950,7950,0
|
|
20230613,173800,1337545540,7950,7950,7950,7950,0
|
|
20230613,173700,1337545540,7950,7950,7950,7950,0
|
|
20230613,173600,1337545540,7950,7950,7950,7950,0
|
|
20230613,173500,1337545540,7950,7950,7950,7950,0
|
|
20230613,173400,1337545540,7950,7950,7950,7950,0
|
|
20230613,173300,1337545540,7950,7950,7950,7950,0
|
|
20230613,173200,1337545540,7950,7950,7950,7950,0
|
|
20230613,173100,1337545540,7950,7950,7950,7950,0
|
|
20230613,173000,1337545540,7950,7950,7950,7950,0
|
|
20230613,172900,1337545540,7950,7950,7950,7950,0
|
|
20230613,172800,1337545540,7950,7950,7950,7950,0
|
|
20230613,172700,1337545540,7950,7950,7950,7950,0
|
|
20230613,172600,1337545540,7950,7950,7950,7950,0
|
|
20230613,172500,1337545540,7950,7950,7950,7950,0
|
|
20230613,172400,1337545540,7950,7950,7950,7950,0
|
|
20230613,172300,1337545540,7950,7950,7950,7950,0
|
|
20230613,172200,1337545540,7950,7950,7950,7950,0
|
|
20230613,172100,1337545540,7950,7950,7950,7950,0
|
|
20230613,172000,1337545540,7950,7950,7950,7950,0
|
|
20230613,171900,1337545540,7950,7950,7950,7950,0
|
|
20230613,171800,1337545540,7950,7950,7950,7950,5621
|
|
20230613,171700,1337545540,7950,7950,7950,7950,0
|
|
20230613,171600,1337545540,7950,7950,7950,7950,0
|
|
20230613,171500,1337545540,7950,7950,7950,7950,0
|
|
20230613,171400,1337545540,7950,7950,7950,7950,0
|
|
20230613,171300,1337545540,7950,7950,7950,7950,0
|
|
20230613,171200,1337545540,7950,7950,7950,7950,0
|
|
20230613,171100,1337545540,7950,7950,7950,7950,0
|
|
20230613,171000,1337545540,7950,7950,7950,7950,0
|
|
20230613,170900,1337545540,7950,7950,7950,7950,0
|
|
20230613,170800,1337545540,7950,7950,7950,7950,0
|
|
20230613,170700,1337545540,7950,7950,7950,7950,0
|
|
20230613,170600,1337545540,7950,7950,7950,7950,0
|
|
20230613,170500,1337545540,7950,7950,7950,7950,0
|
|
20230613,170400,1337545540,7950,7950,7950,7950,0
|
|
20230613,170300,1337545540,7950,7950,7950,7950,0
|
|
20230613,170200,1337545540,7950,7950,7950,7950,0
|
|
20230613,170100,1337545540,7950,7950,7950,7950,0
|
|
20230613,170000,1337545540,7950,7950,7950,7950,0
|
|
20230613,165900,1337545540,7950,7950,7950,7950,0
|
|
20230613,165800,1337545540,7950,7950,7950,7950,0
|
|
20230613,165700,1337545540,7950,7950,7950,7950,0
|
|
20230613,165600,1337545540,7950,7950,7950,7950,0
|
|
20230613,165500,1337545540,7950,7950,7950,7950,0
|
|
20230613,165400,1337545540,7950,7950,7950,7950,0
|
|
20230613,165300,1337545540,7950,7950,7950,7950,0
|
|
20230613,165200,1337545540,7950,7950,7950,7950,0
|
|
20230613,165100,1337545540,7950,7950,7950,7950,0
|
|
20230613,165000,1337545540,7950,7950,7950,7950,0
|
|
20230613,164900,1337545540,7950,7950,7950,7950,0
|
|
20230613,164800,1337545540,7950,7950,7950,7950,5621
|
|
20230613,164700,1337545540,7950,7950,7950,7950,0
|
|
20230613,164600,1337545540,7950,7950,7950,7950,0
|
|
20230613,164500,1337545540,7950,7950,7950,7950,0
|
|
20230613,164400,1337545540,7950,7950,7950,7950,0
|
|
20230613,164300,1337545540,7950,7950,7950,7950,0
|
|
20230613,164200,1337545540,7950,7950,7950,7950,0
|
|
20230613,164100,1337545540,7950,7950,7950,7950,0
|
|
20230613,164000,1337545540,7950,7950,7950,7950,0
|
|
20230613,163900,1337545540,7950,7950,7950,7950,0
|
|
20230613,163800,1337545540,7950,7950,7950,7950,0
|
|
20230613,163700,1337545540,7950,7950,7950,7950,0
|
|
20230613,163600,1337545540,7950,7950,7950,7950,0
|
|
20230613,163500,1337545540,7950,7950,7950,7950,0
|
|
20230613,163400,1337545540,7950,7950,7950,7950,0
|
|
20230613,163300,1337545540,7950,7950,7950,7950,0
|
|
20230613,163200,1337545540,7950,7950,7950,7950,0
|
|
20230613,163100,1337545540,7950,7950,7950,7950,0
|
|
20230613,163000,1337545540,7950,7950,7950,7950,0
|
|
20230613,162900,1337545540,7950,7950,7950,7950,0
|
|
20230613,162800,1337545540,7950,7950,7950,7950,0
|
|
20230613,162700,1337545540,7950,7950,7950,7950,0
|
|
20230613,162600,1337545540,7950,7950,7950,7950,0
|
|
20230613,162500,1337545540,7950,7950,7950,7950,0
|
|
20230613,162400,1337545540,7950,7950,7950,7950,0
|
|
20230613,162300,1337545540,7950,7950,7950,7950,0
|
|
20230613,162200,1337545540,7950,7950,7950,7950,0
|
|
20230613,162100,1337545540,7950,7950,7950,7950,0
|
|
20230613,162000,1337545540,7950,7950,7950,7950,0
|
|
20230613,161900,1337545540,7950,7950,7950,7950,0
|
|
20230613,161800,1337545540,7950,7950,7950,7950,5621
|
|
20230613,161700,1337545540,7950,7950,7950,7950,0
|
|
20230613,161600,1337545540,7950,7950,7950,7950,0
|
|
20230613,161500,1337545540,7950,7950,7950,7950,0
|
|
20230613,161400,1337545540,7950,7950,7950,7950,0
|
|
20230613,161300,1337545540,7950,7950,7950,7950,0
|
|
20230613,161200,1337545540,7950,7950,7950,7950,0
|
|
20230613,161100,1337545540,7950,7950,7950,7950,0
|
|
20230613,161000,1337545540,7950,7950,7950,7950,0
|
|
20230613,160900,1337545540,7950,7950,7950,7950,0
|
|
20230613,160800,1337545540,7950,7950,7950,7950,0
|
|
20230613,160700,1337545540,7950,7950,7950,7950,0
|
|
20230613,160600,1337545540,7950,7950,7950,7950,0
|
|
20230613,160500,1337545540,7950,7950,7950,7950,0
|
|
20230613,160400,1337545540,7950,7950,7950,7950,0
|
|
20230613,160300,1337545540,7950,7950,7950,7950,0
|
|
20230613,160200,1337545540,7950,7950,7950,7950,0
|
|
20230613,160100,1337545540,7950,7950,7950,7950,0
|
|
20230613,160000,1337545540,7950,7950,7950,7950,0
|
|
20230613,155900,1337545540,7950,7950,7950,7950,0
|
|
20230613,155800,1337545540,7950,7950,7950,7950,0
|
|
20230613,155700,1337545540,7950,7950,7950,7950,0
|
|
20230613,155600,1337545540,7950,7950,7950,7950,0
|
|
20230613,155500,1337545540,7950,7950,7950,7950,0
|
|
20230613,155400,1337545540,7950,7950,7950,7950,0
|
|
20230613,155300,1337545540,7950,7950,7950,7950,0
|
|
20230613,155200,1337545540,7950,7950,7950,7950,0
|
|
20230613,155100,1337545540,7950,7950,7950,7950,0
|
|
20230613,155000,1337545540,7950,7950,7950,7950,0
|
|
20230613,154900,1337545540,7950,7950,7950,7950,0
|
|
20230613,154800,1337545540,7950,7950,7950,7950,5621
|
|
20230613,154700,1337545540,7950,7950,7950,7950,0
|
|
20230613,154600,1337545540,7950,7950,7950,7950,0
|
|
20230613,154500,1337545540,7950,7950,7950,7950,0
|
|
20230613,154400,1337545540,7950,7950,7950,7950,0
|
|
20230613,154300,1337545540,7950,7950,7950,7950,0
|
|
20230613,154200,1337545540,7950,7950,7950,7950,0
|
|
20230613,154100,1337545540,7950,7950,7950,7950,0
|
|
20230613,154000,1337545540,7950,7950,7950,7950,0
|
|
20230613,153900,1337545540,7950,7950,7950,7950,0
|
|
20230613,153800,1337545540,7950,7950,7950,7950,0
|
|
20230613,153700,1337545540,7950,7950,7950,7950,0
|
|
20230613,153600,1337545540,7950,7950,7950,7950,0
|
|
20230613,153500,1337545540,7950,7950,7950,7950,0
|
|
20230613,153400,1337545540,7950,7950,7950,7950,0
|
|
20230613,153300,1337545540,7950,7950,7950,7950,0
|
|
20230613,153200,1337545540,7950,7950,7950,7950,0
|
|
20230613,153100,1337545540,7950,7950,7950,7950,0
|
|
20230613,153000,1337545540,7950,7950,7950,7950,5621
|
|
20230613,152900,1292858590,7970,7970,7970,7970,0
|
|
20230613,152800,1292858590,7970,7970,7970,7970,0
|
|
20230613,152700,1292858590,7970,7970,7970,7970,0
|
|
20230613,152600,1292858590,7970,7970,7970,7970,0
|
|
20230613,152500,1292858590,7970,7970,7970,7970,0
|
|
20230613,152400,1292858590,7970,7970,7970,7970,0
|
|
20230613,152300,1292858590,7970,7970,7970,7970,0
|
|
20230613,152200,1292858590,7970,7970,7970,7970,0
|
|
20230613,152100,1292858590,7970,7970,7970,7970,0
|
|
20230613,152000,1292858590,7970,7970,7970,7970,0
|
|
20230613,151900,1292858590,7970,7970,7980,7950,411
|
|
20230613,151800,1289586670,7970,7970,7980,7950,333
|
|
20230613,151700,1286935860,7970,7970,7980,7960,3161
|
|
20230613,151600,1261745580,7980,7970,7980,7970,59
|
|
20230613,151500,1261274790,7980,7980,7980,7970,482
|
|
20230613,151400,1257430430,7980,7990,7990,7980,252
|
|
20230613,151300,1255419460,7990,8000,8000,7970,529
|
|
20230613,151200,1251190820,8000,7980,8000,7980,3378
|
|
20230613,151100,1224222070,7980,7980,7980,7980,0
|
|
20230613,151000,1224222070,7980,7980,7980,7980,0
|
|
20230613,150900,1224222070,7980,7990,7990,7980,1773
|
|
20230613,150800,1210073350,7990,7980,7990,7980,102
|
|
20230613,150700,1209259230,7990,7990,7990,7990,16
|
|
20230613,150600,1209131390,7990,7990,7990,7990,147
|
|
20230613,150500,1207956860,7990,7980,7990,7980,325
|
|
20230613,150400,1205362610,8000,8000,8000,8000,0
|
|
20230613,150300,1205362610,8000,8000,8000,8000,0
|
|
20230613,150200,1205362610,8000,8010,8010,8000,31
|
|
20230613,150100,1205114600,8000,8010,8010,7990,147
|
|
20230613,150000,1203937870,8020,8020,8020,8020,1
|
|
20230613,145900,1203929850,8030,8030,8030,8030,0
|
|
20230613,145800,1203929850,8030,8020,8040,8000,517
|
|
20230613,145700,1199784660,8030,8010,8030,8010,785
|
|
20230613,145600,1193489780,8000,8040,8040,8000,223
|
|
20230613,145500,1191703340,8040,8040,8040,8040,0
|
|
20230613,145400,1191703340,8040,7990,8040,7990,1289
|
|
20230613,145300,1181378170,7990,7990,7990,7990,0
|
|
20230613,145200,1181378170,7990,7990,7990,7990,50
|
|
20230613,145100,1180978670,7990,7990,7990,7990,0
|
|
20230613,145000,1180978670,7990,7990,7990,7990,2
|
|
20230613,144900,1180962690,8000,8000,8000,8000,0
|
|
20230613,144800,1180962690,8000,8000,8000,8000,0
|
|
20230613,144700,1180962690,8000,7990,8000,7990,60
|
|
20230613,144600,1180483100,8000,8000,8000,8000,19
|
|
20230613,144500,1180331100,8000,8010,8010,8000,250
|
|
20230613,144400,1178329590,8020,8020,8020,8020,0
|
|
20230613,144300,1178329590,8020,8020,8020,8020,161
|
|
20230613,144200,1177038370,8020,8020,8020,8020,50
|
|
20230613,144100,1176637370,8020,8020,8020,8020,10
|
|
20230613,144000,1176557170,8010,8010,8010,8010,205
|
|
20230613,143900,1174915120,8020,8020,8020,8020,0
|
|
20230613,143800,1174915120,8020,8010,8020,8010,283
|
|
20230613,143700,1172647650,8010,8010,8010,8010,76
|
|
20230613,143600,1172038890,8010,8010,8010,8010,98
|
|
20230613,143500,1171253910,8010,8000,8010,8000,186
|
|
20230613,143400,1169765350,8010,8010,8010,8010,0
|
|
20230613,143300,1169765350,8010,8010,8010,8010,0
|
|
20230613,143200,1169765350,8010,8020,8030,8010,311
|
|
20230613,143100,1167273740,8030,8000,8030,8000,2100
|
|
20230613,143000,1150459190,8000,7970,8000,7970,1655
|
|
20230613,142900,1137257550,7970,7970,7970,7970,0
|
|
20230613,142800,1137257550,7970,7970,7970,7970,1
|
|
20230613,142700,1137249580,7970,7950,7970,7950,46
|
|
20230613,142600,1136883740,7970,7950,7970,7950,152
|
|
20230613,142500,1135673820,7970,7970,7970,7970,118
|
|
20230613,142400,1134733360,7960,7960,7960,7960,301
|
|
20230613,142300,1132337400,7960,7960,7960,7960,0
|
|
20230613,142200,1132337400,7960,7960,7960,7960,65
|
|
20230613,142100,1131820000,7950,7950,7950,7950,0
|
|
20230613,142000,1131820000,7950,7960,7960,7940,1789
|
|
20230613,141900,1117599030,7970,7970,7970,7960,92
|
|
20230613,141800,1116865900,7960,7960,7960,7960,0
|
|
20230613,141700,1116865900,7960,7960,7960,7960,0
|
|
20230613,141600,1116865900,7960,7960,7960,7960,296
|
|
20230613,141500,1114509740,7970,7970,7970,7970,0
|
|
20230613,141400,1114509740,7970,7970,7970,7970,0
|
|
20230613,141300,1114509740,7970,7970,7970,7970,0
|
|
20230613,141200,1114509740,7970,7960,7970,7960,31
|
|
20230613,141100,1114262970,7960,7960,7970,7960,606
|
|
20230613,141000,1109438140,7960,7960,7960,7960,106
|
|
20230613,140900,1108594380,7970,7970,7970,7970,0
|
|
20230613,140800,1108594380,7970,7970,7970,7970,12
|
|
20230613,140700,1108498740,7970,7970,7970,7970,0
|
|
20230613,140600,1108498740,7970,7950,7970,7950,50
|
|
20230613,140500,1108101080,7970,7960,7970,7950,789
|
|
20230613,140400,1101823760,7970,7970,7970,7960,108
|
|
20230613,140300,1100963740,7970,7960,7970,7960,207
|
|
20230613,140200,1099315700,7970,7970,7970,7970,24
|
|
20230613,140100,1099124420,7970,7970,7970,7970,10
|
|
20230613,140000,1099044720,7960,7960,7960,7960,17
|
|
20230613,135900,1098909400,7960,7960,7960,7960,63
|
|
20230613,135800,1098407920,7970,7970,7970,7970,0
|
|
20230613,135700,1098407920,7970,7970,7970,7970,0
|
|
20230613,135600,1098407920,7970,7970,7970,7970,1
|
|
20230613,135500,1098399950,7960,7970,7970,7960,161
|
|
20230613,135400,1097117180,7950,7960,7960,7950,250
|
|
20230613,135300,1095127930,7970,7970,7970,7970,194
|
|
20230613,135200,1093581750,7970,7970,7970,7970,0
|
|
20230613,135100,1093581750,7970,7970,7970,7960,865
|
|
20230613,135000,1086690180,7970,7970,7970,7970,500
|
|
20230613,134900,1082705180,7960,7960,7960,7960,887
|
|
20230613,134800,1075644660,7960,7960,7960,7960,0
|
|
20230613,134700,1075644660,7960,7970,7970,7960,686
|
|
20230613,134600,1070184060,7970,7970,7970,7970,0
|
|
20230613,134500,1070184060,7970,7970,7970,7970,0
|
|
20230613,134400,1070184060,7970,7970,7970,7970,26
|
|
20230613,134300,1069976840,7960,7950,7960,7950,555
|
|
20230613,134200,1065561300,7950,7950,7950,7950,14
|
|
20230613,134100,1065450000,7950,7950,7950,7950,13
|
|
20230613,134000,1065346650,7950,7950,7950,7950,22
|
|
20230613,133900,1065171750,7950,7950,7950,7950,139
|
|
20230613,133800,1064066700,7950,7950,7970,7950,1699
|
|
20230613,133700,1050545470,7950,7950,7950,7940,2987
|
|
20230613,133600,1026814810,7940,7940,7940,7940,921
|
|
20230613,133500,1019502070,7950,7950,7950,7950,10
|
|
20230613,133400,1019422570,7940,7950,7950,7940,420
|
|
20230613,133300,1016086070,7940,7940,7940,7940,0
|
|
20230613,133200,1016086070,7940,7940,7940,7940,0
|
|
20230613,133100,1016086070,7940,7950,7950,7940,133
|
|
20230613,133000,1015030040,7940,7940,7940,7940,121
|
|
20230613,132900,1014069300,7940,7940,7940,7940,594
|
|
20230613,132800,1009352940,7940,7940,7940,7940,0
|
|
20230613,132700,1009352940,7940,7940,7940,7940,792
|
|
20230613,132600,1003064460,7940,7930,7940,7930,646
|
|
20230613,132500,997940230,7940,7940,7940,7940,15
|
|
20230613,132400,997821130,7930,7940,7940,7930,727
|
|
20230613,132300,992048830,7940,7930,7940,7930,2059
|
|
20230613,132200,975718320,7930,7930,7930,7930,680
|
|
20230613,132100,970325920,7950,7940,7950,7940,1321
|
|
20230613,132000,959834860,7950,7950,7950,7940,62
|
|
20230613,131900,959341970,7940,7940,7940,7940,56
|
|
20230613,131800,958897330,7950,7950,7950,7920,2889
|
|
20230613,131700,935968860,7960,7960,7960,7960,20
|
|
20230613,131600,935809660,7960,7960,7960,7960,79
|
|
20230613,131500,935180820,7980,7980,7980,7980,2
|
|
20230613,131400,935164860,7980,7970,7980,7960,185
|
|
20230613,131300,933690500,7970,7970,7970,7970,193
|
|
20230613,131200,932152290,7970,7970,7970,7970,13
|
|
20230613,131100,932048680,7970,7970,7970,7970,4
|
|
20230613,131000,932016800,7970,7970,7970,7970,5
|
|
20230613,130900,931976950,7970,7970,7970,7970,85
|
|
20230613,130800,931299500,7970,7970,7970,7970,16
|
|
20230613,130700,931171980,7970,7960,7970,7950,490
|
|
20230613,130600,927271550,7950,7950,7950,7950,1341
|
|
20230613,130500,916610600,7960,7960,7960,7960,25
|
|
20230613,130400,916411600,7960,7960,7960,7960,172
|
|
20230613,130300,915042480,7960,7960,7960,7960,177
|
|
20230613,130200,913633560,7950,7960,7960,7950,528
|
|
20230613,130100,909432680,7960,7960,7960,7960,105
|
|
20230613,130000,908596880,7950,7970,7970,7950,216
|
|
20230613,125900,906878310,7970,7960,7970,7960,1262
|
|
20230613,125800,896830170,7970,7970,7970,7970,211
|
|
20230613,125700,895148500,7970,7970,7970,7970,25
|
|
20230613,125600,894949250,7970,7970,7970,7970,461
|
|
20230613,125500,891275080,7980,7980,7980,7980,22
|
|
20230613,125400,891099520,7980,7980,7980,7980,71
|
|
20230613,125300,890532940,7980,7980,7980,7980,140
|
|
20230613,125200,889415740,7980,7980,7980,7980,197
|
|
20230613,125100,887843680,7990,7990,7990,7990,50
|
|
20230613,125000,887444180,7990,7990,7990,7990,0
|
|
20230613,124900,887444180,7990,7990,7990,7990,2
|
|
20230613,124800,887428200,7990,7980,7990,7980,653
|
|
20230613,124700,882215610,7980,7980,7980,7980,0
|
|
20230613,124600,882215610,7980,7980,7980,7980,0
|
|
20230613,124500,882215610,7980,7980,7980,7980,0
|
|
20230613,124400,882215610,7980,7980,7980,7980,0
|
|
20230613,124300,882215610,7980,7980,7980,7980,335
|
|
20230613,124200,879542310,7980,7980,7980,7980,100
|
|
20230613,124100,878744310,7980,7980,7980,7980,232
|
|
20230613,124000,876892950,7970,7980,7980,7970,110
|
|
20230613,123900,876016150,7980,7980,7980,7980,0
|
|
20230613,123800,876016150,7980,7980,7980,7980,3
|
|
20230613,123700,875992210,7970,7970,7970,7970,29
|
|
20230613,123600,875761080,7970,7970,7970,7970,1
|
|
20230613,123500,875753110,7970,7970,7970,7970,0
|
|
20230613,123400,875753110,7970,7970,7970,7970,0
|
|
20230613,123300,875753110,7970,7970,7970,7970,0
|
|
20230613,123200,875753110,7970,7970,7970,7970,1
|
|
20230613,123100,875745140,7980,7970,7980,7970,200
|
|
20230613,123000,874150940,7980,7980,7980,7980,20
|
|
20230613,122900,873991340,7980,7980,7980,7980,0
|
|
20230613,122800,873991340,7980,7980,7980,7980,263
|
|
20230613,122700,871892600,7980,7980,7980,7980,10
|
|
20230613,122600,871812800,7980,7970,7980,7970,919
|
|
20230613,122500,864486800,7970,7970,7970,7970,24
|
|
20230613,122400,864295520,7970,7970,7970,7970,4
|
|
20230613,122300,864263640,7960,7960,7960,7960,57
|
|
20230613,122200,863809920,7970,7960,7970,7960,58
|
|
20230613,122100,863348230,7960,7960,7960,7960,378
|
|
20230613,122000,860339350,7960,7960,7960,7960,0
|
|
20230613,121900,860339350,7960,7970,7970,7960,419
|
|
20230613,121800,857000200,7970,7970,7970,7970,0
|
|
20230613,121700,857000200,7970,7970,7970,7970,0
|
|
20230613,121600,857000200,7970,7970,7970,7970,0
|
|
20230613,121500,857000200,7970,7970,7970,7970,100
|
|
20230613,121400,856203200,7970,7970,7970,7970,0
|
|
20230613,121300,856203200,7970,7970,7970,7970,0
|
|
20230613,121200,856203200,7970,7970,7970,7970,0
|
|
20230613,121100,856203200,7970,7980,7980,7970,556
|
|
20230613,121000,851768070,7980,7980,7980,7980,12
|
|
20230613,120900,851672310,7980,7980,7980,7980,1
|
|
20230613,120800,851664330,7970,7970,7970,7970,1
|
|
20230613,120700,851656360,7970,7970,7970,7970,5
|
|
20230613,120600,851616510,7970,7980,7980,7970,142
|
|
20230613,120500,850484760,7980,7970,7980,7970,149
|
|
20230613,120400,849296740,7980,7990,7990,7980,1327
|
|
20230613,120300,838707240,7990,7980,7990,7980,334
|
|
20230613,120200,836041560,7990,7990,7990,7990,0
|
|
20230613,120100,836041560,7990,7980,7990,7980,378
|
|
20230613,120000,833023340,7980,7980,7980,7980,315
|
|
20230613,115900,830509640,7980,7970,7980,7970,234
|
|
20230613,115800,828642330,7970,7960,7970,7960,701
|
|
20230613,115700,823061960,7960,7960,7960,7960,20
|
|
20230613,115600,822902760,7950,7960,7960,7950,643
|
|
20230613,115500,817786900,7960,7970,7980,7960,1912
|
|
20230613,115400,802556090,7980,7980,7980,7980,10
|
|
20230613,115300,802476290,7980,7970,7980,7970,294
|
|
20230613,115200,800130680,7970,7970,7970,7970,0
|
|
20230613,115100,800130680,7970,7980,7980,7970,623
|
|
20230613,115000,795159160,7980,7990,7990,7980,115
|
|
20230613,114900,794241160,7990,7990,7990,7990,38
|
|
20230613,114800,793937540,7990,7990,7990,7990,2
|
|
20230613,114700,793921560,7990,7990,7990,7990,65
|
|
20230613,114600,793402210,7980,7990,7990,7980,195
|
|
20230613,114500,791844210,7990,7990,7990,7990,316
|
|
20230613,114400,789319370,7990,7990,7990,7990,69
|
|
20230613,114300,788768060,7990,7990,7990,7990,314
|
|
20230613,114200,786259200,7990,7990,7990,7990,407
|
|
20230613,114100,783007270,8000,8000,8000,8000,196
|
|
20230613,114000,781439270,8000,8000,8000,8000,224
|
|
20230613,113900,779647270,7990,7990,7990,7990,1257
|
|
20230613,113800,769603840,8000,8000,8000,8000,677
|
|
20230613,113700,764187840,8010,8010,8010,8010,100
|
|
20230613,113600,763386840,8010,8020,8020,8010,326
|
|
20230613,113500,760775380,8020,8020,8020,8020,27
|
|
20230613,113400,760558840,8010,8010,8010,8010,0
|
|
20230613,113300,760558840,8010,8010,8010,8010,0
|
|
20230613,113200,760558840,8010,8010,8010,8010,1157
|
|
20230613,113100,751291270,8010,8010,8010,8010,13
|
|
20230613,113000,751187140,8000,8000,8000,8000,201
|
|
20230613,112900,749579140,8000,8000,8000,8000,315
|
|
20230613,112800,747059140,8010,8010,8010,8010,0
|
|
20230613,112700,747059140,8010,8010,8010,8010,101
|
|
20230613,112600,746250130,8010,8010,8010,8010,86
|
|
20230613,112500,745561270,8010,8010,8010,8010,1
|
|
20230613,112400,745553260,8010,8010,8010,8010,4
|
|
20230613,112300,745521220,8000,8000,8000,7990,278
|
|
20230613,112200,743297230,8010,8010,8010,8010,185
|
|
20230613,112100,741815380,8010,8010,8010,8000,184
|
|
20230613,112000,740342150,8010,8010,8010,8010,215
|
|
20230613,111900,738620000,8010,8010,8010,8010,104
|
|
20230613,111800,737786960,8020,8020,8020,8020,10
|
|
20230613,111700,737706760,8020,8020,8020,8020,0
|
|
20230613,111600,737706760,8020,8020,8020,8020,13
|
|
20230613,111500,737602500,8020,8010,8020,8010,255
|
|
20230613,111400,735559850,8010,8010,8010,8010,0
|
|
20230613,111300,735559850,8010,8010,8010,8010,1
|
|
20230613,111200,735551840,8010,8030,8030,8010,467
|
|
20230613,111100,731805760,8030,8030,8030,8030,0
|
|
20230613,111000,731805760,8030,8030,8030,8030,4
|
|
20230613,110900,731773640,8030,8050,8050,8030,1313
|
|
20230613,110800,721216080,8060,8060,8060,8060,488
|
|
20230613,110700,717282800,8060,8060,8060,8060,5
|
|
20230613,110600,717242500,8060,8060,8060,8060,23
|
|
20230613,110500,717057120,8050,8050,8050,8050,3
|
|
20230613,110400,717032970,8050,8050,8050,8050,192
|
|
20230613,110300,715487370,8050,8050,8050,8050,367
|
|
20230613,110200,712533020,8050,8060,8060,8050,452
|
|
20230613,110100,708894400,8060,8060,8060,8060,135
|
|
20230613,110000,707806300,8050,8050,8050,8050,156
|
|
20230613,105900,706550500,8050,8030,8050,8030,746
|
|
20230613,105800,700554650,8020,8020,8020,8020,0
|
|
20230613,105700,700554650,8020,8010,8020,8010,1136
|
|
20230613,105600,691453950,8000,8010,8010,7970,5024
|
|
20230613,105500,651319780,8020,8010,8020,8010,52
|
|
20230613,105400,650902750,8010,8000,8010,8000,933
|
|
20230613,105300,643429470,8000,8000,8000,8000,83
|
|
20230613,105200,642765470,8000,8000,8000,8000,0
|
|
20230613,105100,642765470,8000,8010,8010,8000,101
|
|
20230613,105000,641956510,8000,8000,8000,8000,62
|
|
20230613,104900,641460510,8000,8000,8000,8000,398
|
|
20230613,104800,638276510,8000,8020,8020,8000,2000
|
|
20230613,104700,622250780,8020,8020,8020,8020,69
|
|
20230613,104600,621697400,8020,8020,8020,8020,914
|
|
20230613,104500,614367120,8000,8040,8040,8000,3003
|
|
20230613,104400,590301850,8030,8030,8030,8030,0
|
|
20230613,104300,590301850,8030,8030,8030,8030,161
|
|
20230613,104200,589009020,8030,8030,8030,8030,229
|
|
20230613,104100,587170150,8030,8030,8030,8030,0
|
|
20230613,104000,587170150,8030,8060,8060,8020,4094
|
|
20230613,103900,554250750,8060,8060,8060,8060,0
|
|
20230613,103800,554250750,8060,8060,8060,8060,0
|
|
20230613,103700,554250750,8060,8050,8060,8050,342
|
|
20230613,103600,551497510,8060,8060,8060,8060,0
|
|
20230613,103500,551497510,8060,8060,8060,8060,294
|
|
20230613,103400,549127870,8050,8050,8050,8050,3
|
|
20230613,103300,549103720,8050,8050,8050,8050,0
|
|
20230613,103200,549103720,8050,8040,8050,8040,383
|
|
20230613,103100,546023590,8030,8050,8050,8030,660
|
|
20230613,103000,540718360,8050,8060,8060,8050,1218
|
|
20230613,102900,530902040,8070,8070,8080,8060,360
|
|
20230613,102800,527997470,8080,8080,8080,8080,18
|
|
20230613,102700,527852030,8090,8090,8090,8090,60
|
|
20230613,102600,527366630,8100,8100,8100,8100,0
|
|
20230613,102500,527366630,8100,8100,8100,8100,0
|
|
20230613,102400,527366630,8100,8100,8100,8100,813
|
|
20230613,102300,520781330,8120,8120,8120,8120,0
|
|
20230613,102200,520781330,8120,8120,8120,8120,0
|
|
20230613,102100,520781330,8120,8110,8120,8110,11
|
|
20230613,102000,520692110,8110,8110,8110,8110,108
|
|
20230613,101900,519816230,8120,8110,8120,8110,199
|
|
20230613,101800,518200460,8110,8120,8120,8110,1186
|
|
20230613,101700,508573970,8120,8120,8130,8120,465
|
|
20230613,101600,504798150,8110,8110,8110,8110,0
|
|
20230613,101500,504798150,8110,8110,8110,8110,30
|
|
20230613,101400,504554850,8120,8120,8120,8120,219
|
|
20230613,101300,502776570,8120,8120,8130,8120,107
|
|
20230613,101200,501906730,8120,8120,8120,8120,306
|
|
20230613,101100,499422010,8120,8120,8120,8120,0
|
|
20230613,101000,499422010,8120,8120,8120,8120,0
|
|
20230613,100900,499422010,8120,8120,8120,8120,0
|
|
20230613,100800,499422010,8120,8120,8120,8120,0
|
|
20230613,100700,499422010,8120,8100,8120,8100,338
|
|
20230613,100600,496683620,8110,8110,8110,8110,0
|
|
20230613,100500,496683620,8110,8120,8120,8110,779
|
|
20230613,100400,490358730,8120,8100,8120,8100,629
|
|
20230613,100300,485258250,8100,8100,8100,8100,10
|
|
20230613,100200,485177250,8100,8100,8100,8100,0
|
|
20230613,100100,485177250,8100,8100,8100,8100,255
|
|
20230613,100000,483111750,8110,8110,8110,8110,0
|
|
20230613,095900,483111750,8110,8110,8110,8110,0
|
|
20230613,095800,483111750,8110,8100,8110,8100,115
|
|
20230613,095700,482180150,8100,8120,8120,8100,500
|
|
20230613,095600,478124470,8120,8120,8120,8120,74
|
|
20230613,095500,477523590,8120,8120,8120,8120,72
|
|
20230613,095400,476938950,8120,8130,8130,8110,782
|
|
20230613,095300,470586110,8140,8140,8140,8140,192
|
|
20230613,095200,469023230,8140,8140,8140,8140,120
|
|
20230613,095100,468046430,8140,8140,8140,8140,542
|
|
20230613,095000,463634550,8130,8130,8130,8130,273
|
|
20230613,094900,461415060,8140,8140,8140,8140,9
|
|
20230613,094800,461341800,8140,8140,8140,8140,10
|
|
20230613,094700,461260400,8140,8140,8140,8140,236
|
|
20230613,094600,459339360,8140,8130,8140,8130,39
|
|
20230613,094500,459021910,8130,8130,8130,8130,4
|
|
20230613,094400,458989390,8130,8140,8140,8130,501
|
|
20230613,094300,454911940,8140,8120,8140,8110,3923
|
|
20230613,094200,423058190,8130,8140,8140,8130,301
|
|
20230613,094100,420611050,8130,8130,8130,8130,763
|
|
20230613,094000,414407860,8120,8130,8130,8120,11
|
|
20230613,093900,414318530,8120,8120,8120,8120,303
|
|
20230613,093800,411858170,8120,8130,8130,8120,307
|
|
20230613,093700,409365260,8140,8110,8140,8110,2843
|
|
20230613,093600,386269530,8110,8120,8130,8100,3273
|
|
20230613,093500,359720100,8120,8100,8120,8100,1058
|
|
20230613,093400,351145800,8100,8100,8110,8090,2897
|
|
20230613,093300,327686720,8090,8140,8140,8090,1970
|
|
20230613,093200,311720850,8140,8140,8140,8140,517
|
|
20230613,093100,307512470,8150,8120,8150,8120,361
|
|
20230613,093000,304575850,8120,8110,8120,8110,785
|
|
20230613,092900,298203940,8110,8120,8120,8110,262
|
|
20230613,092800,296076680,8130,8120,8130,8120,386
|
|
20230613,092700,292938910,8120,8120,8130,8120,441
|
|
20230613,092600,289353680,8120,8120,8120,8120,201
|
|
20230613,092500,287721560,8120,8120,8130,8120,848
|
|
20230613,092400,280832060,8120,8120,8120,8120,0
|
|
20230613,092300,280832060,8120,8120,8120,8120,736
|
|
20230613,092200,274855740,8140,8140,8140,8140,7
|
|
20230613,092100,274798760,8160,8110,8160,8080,3757
|
|
20230613,092000,244260120,8110,8100,8120,8100,606
|
|
20230613,091900,239343420,8090,8080,8090,8080,659
|
|
20230613,091800,234018110,8120,8140,8140,8080,605
|
|
20230613,091700,229101540,8140,8130,8140,8130,954
|
|
20230613,091600,221336840,8130,8120,8140,8120,2191
|
|
20230613,091500,203509150,8120,8060,8120,8060,7937
|
|
20230613,091400,139378500,8060,8060,8070,8060,115
|
|
20230613,091300,138451590,8060,8060,8070,8060,2026
|
|
20230613,091200,122112760,8070,8070,8070,8070,0
|
|
20230613,091100,122112760,8070,8070,8070,8070,20
|
|
20230613,091000,121951360,8070,8070,8070,8070,315
|
|
20230613,090900,119409310,8070,8050,8070,8050,654
|
|
20230613,090800,114137910,8050,8010,8060,8010,4134
|
|
20230613,090700,80940530,8020,8030,8030,8000,961
|
|
20230613,090600,73244420,8040,8050,8050,8020,668
|
|
20230613,090500,67879540,8050,8040,8050,8030,41
|
|
20230613,090400,67549900,8040,8040,8060,8040,322
|
|
20230613,090300,64956660,8040,8050,8070,8040,319
|
|
20230613,090200,62389330,8050,8070,8100,8050,803
|
|
20230613,090100,55888250,8060,8020,8060,8000,3787
|
|
20230613,090000,25506440,8030,7980,8030,7900,3195
|