626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192300,3265582680,7280,7280,7280,7280,3691
|
|
20230613,192200,3265582680,7280,7280,7280,7280,0
|
|
20230613,192100,3265582680,7280,7280,7280,7280,0
|
|
20230613,192000,3265582680,7280,7280,7280,7280,0
|
|
20230613,191900,3265582680,7280,7280,7280,7280,0
|
|
20230613,191800,3265582680,7280,7280,7280,7280,0
|
|
20230613,191700,3265582680,7280,7280,7280,7280,0
|
|
20230613,191600,3265582680,7280,7280,7280,7280,0
|
|
20230613,191500,3265582680,7280,7280,7280,7280,0
|
|
20230613,191400,3265582680,7280,7280,7280,7280,0
|
|
20230613,191300,3265582680,7280,7280,7280,7280,0
|
|
20230613,191200,3265582680,7280,7280,7280,7280,0
|
|
20230613,191100,3265582680,7280,7280,7280,7280,0
|
|
20230613,191000,3265582680,7280,7280,7280,7280,0
|
|
20230613,190900,3265582680,7280,7280,7280,7280,0
|
|
20230613,190800,3265582680,7280,7280,7280,7280,0
|
|
20230613,190700,3265582680,7280,7280,7280,7280,0
|
|
20230613,190600,3265582680,7280,7280,7280,7280,0
|
|
20230613,190500,3265582680,7280,7280,7280,7280,0
|
|
20230613,190400,3265582680,7280,7280,7280,7280,0
|
|
20230613,190300,3265582680,7280,7280,7280,7280,0
|
|
20230613,190200,3265582680,7280,7280,7280,7280,0
|
|
20230613,190100,3265582680,7280,7280,7280,7280,0
|
|
20230613,190000,3265582680,7280,7280,7280,7280,0
|
|
20230613,185900,3265582680,7280,7280,7280,7280,0
|
|
20230613,185800,3265582680,7280,7280,7280,7280,0
|
|
20230613,185700,3265582680,7280,7280,7280,7280,0
|
|
20230613,185600,3265582680,7280,7280,7280,7280,0
|
|
20230613,185500,3265582680,7280,7280,7280,7280,0
|
|
20230613,185400,3265582680,7280,7280,7280,7280,0
|
|
20230613,185300,3265582680,7280,7280,7280,7280,3691
|
|
20230613,185200,3265582680,7280,7280,7280,7280,0
|
|
20230613,185100,3265582680,7280,7280,7280,7280,0
|
|
20230613,185000,3265582680,7280,7280,7280,7280,0
|
|
20230613,184900,3265582680,7280,7280,7280,7280,0
|
|
20230613,184800,3265582680,7280,7280,7280,7280,0
|
|
20230613,184700,3265582680,7280,7280,7280,7280,0
|
|
20230613,184600,3265582680,7280,7280,7280,7280,0
|
|
20230613,184500,3265582680,7280,7280,7280,7280,0
|
|
20230613,184400,3265582680,7280,7280,7280,7280,0
|
|
20230613,184300,3265582680,7280,7280,7280,7280,0
|
|
20230613,184200,3265582680,7280,7280,7280,7280,0
|
|
20230613,184100,3265582680,7280,7280,7280,7280,0
|
|
20230613,184000,3265582680,7280,7280,7280,7280,0
|
|
20230613,183900,3265582680,7280,7280,7280,7280,0
|
|
20230613,183800,3265582680,7280,7280,7280,7280,0
|
|
20230613,183700,3265582680,7280,7280,7280,7280,0
|
|
20230613,183600,3265582680,7280,7280,7280,7280,0
|
|
20230613,183500,3265582680,7280,7280,7280,7280,0
|
|
20230613,183400,3265582680,7280,7280,7280,7280,0
|
|
20230613,183300,3265582680,7280,7280,7280,7280,0
|
|
20230613,183200,3265582680,7280,7280,7280,7280,0
|
|
20230613,183100,3265582680,7280,7280,7280,7280,0
|
|
20230613,183000,3265582680,7280,7280,7280,7280,0
|
|
20230613,182900,3265582680,7280,7280,7280,7280,0
|
|
20230613,182800,3265582680,7280,7280,7280,7280,0
|
|
20230613,182700,3265582680,7280,7280,7280,7280,0
|
|
20230613,182600,3265582680,7280,7280,7280,7280,0
|
|
20230613,182500,3265582680,7280,7280,7280,7280,0
|
|
20230613,182400,3265582680,7280,7280,7280,7280,0
|
|
20230613,182300,3265582680,7280,7280,7280,7280,3691
|
|
20230613,182200,3265582680,7280,7280,7280,7280,0
|
|
20230613,182100,3265582680,7280,7280,7280,7280,0
|
|
20230613,182000,3265582680,7280,7280,7280,7280,0
|
|
20230613,181900,3265582680,7280,7280,7280,7280,0
|
|
20230613,181800,3265582680,7280,7280,7280,7280,0
|
|
20230613,181700,3265582680,7280,7280,7280,7280,0
|
|
20230613,181600,3265582680,7280,7280,7280,7280,0
|
|
20230613,181500,3265582680,7280,7280,7280,7280,0
|
|
20230613,181400,3265582680,7280,7280,7280,7280,0
|
|
20230613,181300,3265582680,7280,7280,7280,7280,0
|
|
20230613,181200,3265582680,7280,7280,7280,7280,0
|
|
20230613,181100,3265582680,7280,7280,7280,7280,0
|
|
20230613,181000,3265582680,7280,7280,7280,7280,0
|
|
20230613,180900,3265582680,7280,7280,7280,7280,0
|
|
20230613,180800,3265582680,7280,7280,7280,7280,0
|
|
20230613,180700,3265582680,7280,7280,7280,7280,0
|
|
20230613,180600,3265582680,7280,7280,7280,7280,0
|
|
20230613,180500,3265582680,7280,7280,7280,7280,0
|
|
20230613,180400,3265582680,7280,7280,7280,7280,0
|
|
20230613,180300,3265582680,7280,7280,7280,7280,0
|
|
20230613,180200,3265582680,7280,7280,7280,7280,0
|
|
20230613,180100,3265582680,7280,7280,7280,7280,0
|
|
20230613,180000,3265582680,7280,7280,7280,7280,0
|
|
20230613,175900,3265582680,7280,7280,7280,7280,0
|
|
20230613,175800,3265582680,7280,7280,7280,7280,0
|
|
20230613,175700,3265582680,7280,7280,7280,7280,0
|
|
20230613,175600,3265582680,7280,7280,7280,7280,0
|
|
20230613,175500,3265582680,7280,7280,7280,7280,0
|
|
20230613,175400,3265582680,7280,7280,7280,7280,0
|
|
20230613,175300,3265582680,7280,7280,7280,7280,3691
|
|
20230613,175200,3265582680,7280,7280,7280,7280,0
|
|
20230613,175100,3265582680,7280,7280,7280,7280,0
|
|
20230613,175000,3265582680,7280,7280,7280,7280,0
|
|
20230613,174900,3265582680,7280,7280,7280,7280,0
|
|
20230613,174800,3265582680,7280,7280,7280,7280,0
|
|
20230613,174700,3265582680,7280,7280,7280,7280,0
|
|
20230613,174600,3265582680,7280,7280,7280,7280,0
|
|
20230613,174500,3265582680,7280,7280,7280,7280,0
|
|
20230613,174400,3265582680,7280,7280,7280,7280,0
|
|
20230613,174300,3265582680,7280,7280,7280,7280,0
|
|
20230613,174200,3265582680,7280,7280,7280,7280,0
|
|
20230613,174100,3265582680,7280,7280,7280,7280,0
|
|
20230613,174000,3265582680,7280,7280,7280,7280,0
|
|
20230613,173900,3265582680,7280,7280,7280,7280,0
|
|
20230613,173800,3265582680,7280,7280,7280,7280,0
|
|
20230613,173700,3265582680,7280,7280,7280,7280,0
|
|
20230613,173600,3265582680,7280,7280,7280,7280,0
|
|
20230613,173500,3265582680,7280,7280,7280,7280,0
|
|
20230613,173400,3265582680,7280,7280,7280,7280,0
|
|
20230613,173300,3265582680,7280,7280,7280,7280,0
|
|
20230613,173200,3265582680,7280,7280,7280,7280,0
|
|
20230613,173100,3265582680,7280,7280,7280,7280,0
|
|
20230613,173000,3265582680,7280,7280,7280,7280,0
|
|
20230613,172900,3265582680,7280,7280,7280,7280,0
|
|
20230613,172800,3265582680,7280,7280,7280,7280,0
|
|
20230613,172700,3265582680,7280,7280,7280,7280,0
|
|
20230613,172600,3265582680,7280,7280,7280,7280,0
|
|
20230613,172500,3265582680,7280,7280,7280,7280,0
|
|
20230613,172400,3265582680,7280,7280,7280,7280,0
|
|
20230613,172300,3265582680,7280,7280,7280,7280,3691
|
|
20230613,172200,3265582680,7280,7280,7280,7280,0
|
|
20230613,172100,3265582680,7280,7280,7280,7280,0
|
|
20230613,172000,3265582680,7280,7280,7280,7280,0
|
|
20230613,171900,3265582680,7280,7280,7280,7280,0
|
|
20230613,171800,3265582680,7280,7280,7280,7280,0
|
|
20230613,171700,3265582680,7280,7280,7280,7280,0
|
|
20230613,171600,3265582680,7280,7280,7280,7280,0
|
|
20230613,171500,3265582680,7280,7280,7280,7280,0
|
|
20230613,171400,3265582680,7280,7280,7280,7280,0
|
|
20230613,171300,3265582680,7280,7280,7280,7280,0
|
|
20230613,171200,3265582680,7280,7280,7280,7280,0
|
|
20230613,171100,3265582680,7280,7280,7280,7280,0
|
|
20230613,171000,3265582680,7280,7280,7280,7280,0
|
|
20230613,170900,3265582680,7280,7280,7280,7280,0
|
|
20230613,170800,3265582680,7280,7280,7280,7280,0
|
|
20230613,170700,3265582680,7280,7280,7280,7280,0
|
|
20230613,170600,3265582680,7280,7280,7280,7280,0
|
|
20230613,170500,3265582680,7280,7280,7280,7280,0
|
|
20230613,170400,3265582680,7280,7280,7280,7280,0
|
|
20230613,170300,3265582680,7280,7280,7280,7280,0
|
|
20230613,170200,3265582680,7280,7280,7280,7280,0
|
|
20230613,170100,3265582680,7280,7280,7280,7280,0
|
|
20230613,170000,3265582680,7280,7280,7280,7280,0
|
|
20230613,165900,3265582680,7280,7280,7280,7280,0
|
|
20230613,165800,3265582680,7280,7280,7280,7280,0
|
|
20230613,165700,3265582680,7280,7280,7280,7280,0
|
|
20230613,165600,3265582680,7280,7280,7280,7280,0
|
|
20230613,165500,3265582680,7280,7280,7280,7280,0
|
|
20230613,165400,3265582680,7280,7280,7280,7280,0
|
|
20230613,165300,3265582680,7280,7280,7280,7280,3691
|
|
20230613,165200,3265582680,7280,7280,7280,7280,0
|
|
20230613,165100,3265582680,7280,7280,7280,7280,0
|
|
20230613,165000,3265582680,7280,7280,7280,7280,0
|
|
20230613,164900,3265582680,7280,7280,7280,7280,0
|
|
20230613,164800,3265582680,7280,7280,7280,7280,0
|
|
20230613,164700,3265582680,7280,7280,7280,7280,0
|
|
20230613,164600,3265582680,7280,7280,7280,7280,0
|
|
20230613,164500,3265582680,7280,7280,7280,7280,0
|
|
20230613,164400,3265582680,7280,7280,7280,7280,0
|
|
20230613,164300,3265582680,7280,7280,7280,7280,0
|
|
20230613,164200,3265582680,7280,7280,7280,7280,0
|
|
20230613,164100,3265582680,7280,7280,7280,7280,0
|
|
20230613,164000,3265582680,7280,7280,7280,7280,0
|
|
20230613,163900,3265582680,7280,7280,7280,7280,0
|
|
20230613,163800,3265582680,7280,7280,7280,7280,0
|
|
20230613,163700,3265582680,7280,7280,7280,7280,0
|
|
20230613,163600,3265582680,7280,7280,7280,7280,0
|
|
20230613,163500,3265582680,7280,7280,7280,7280,0
|
|
20230613,163400,3265582680,7280,7280,7280,7280,0
|
|
20230613,163300,3265582680,7280,7280,7280,7280,0
|
|
20230613,163200,3265582680,7280,7280,7280,7280,0
|
|
20230613,163100,3265582680,7280,7280,7280,7280,0
|
|
20230613,163000,3265582680,7280,7280,7280,7280,0
|
|
20230613,162900,3265582680,7280,7280,7280,7280,0
|
|
20230613,162800,3265582680,7280,7280,7280,7280,0
|
|
20230613,162700,3265582680,7280,7280,7280,7280,0
|
|
20230613,162600,3265582680,7280,7280,7280,7280,0
|
|
20230613,162500,3265582680,7280,7280,7280,7280,0
|
|
20230613,162400,3265582680,7280,7280,7280,7280,0
|
|
20230613,162300,3265582680,7280,7280,7280,7280,3691
|
|
20230613,162200,3265582680,7280,7280,7280,7280,0
|
|
20230613,162100,3265582680,7280,7280,7280,7280,0
|
|
20230613,162000,3265582680,7280,7280,7280,7280,0
|
|
20230613,161900,3265582680,7280,7280,7280,7280,0
|
|
20230613,161800,3265582680,7280,7280,7280,7280,0
|
|
20230613,161700,3265582680,7280,7280,7280,7280,0
|
|
20230613,161600,3265582680,7280,7280,7280,7280,0
|
|
20230613,161500,3265582680,7280,7280,7280,7280,0
|
|
20230613,161400,3265582680,7280,7280,7280,7280,0
|
|
20230613,161300,3265582680,7280,7280,7280,7280,0
|
|
20230613,161200,3265582680,7280,7280,7280,7280,0
|
|
20230613,161100,3265582680,7280,7280,7280,7280,0
|
|
20230613,161000,3265582680,7280,7280,7280,7280,0
|
|
20230613,160900,3265582680,7280,7280,7280,7280,0
|
|
20230613,160800,3265582680,7280,7280,7280,7280,0
|
|
20230613,160700,3265582680,7280,7280,7280,7280,0
|
|
20230613,160600,3265582680,7280,7280,7280,7280,0
|
|
20230613,160500,3265582680,7280,7280,7280,7280,0
|
|
20230613,160400,3265582680,7280,7280,7280,7280,0
|
|
20230613,160300,3265582680,7280,7280,7280,7280,0
|
|
20230613,160200,3265582680,7280,7280,7280,7280,0
|
|
20230613,160100,3265582680,7280,7280,7280,7280,0
|
|
20230613,160000,3265582680,7280,7280,7280,7280,0
|
|
20230613,155900,3265582680,7280,7280,7280,7280,0
|
|
20230613,155800,3265582680,7280,7280,7280,7280,0
|
|
20230613,155700,3265582680,7280,7280,7280,7280,0
|
|
20230613,155600,3265582680,7280,7280,7280,7280,0
|
|
20230613,155500,3265582680,7280,7280,7280,7280,0
|
|
20230613,155400,3265582680,7280,7280,7280,7280,0
|
|
20230613,155300,3265582680,7280,7280,7280,7280,3691
|
|
20230613,155200,3265582680,7280,7280,7280,7280,0
|
|
20230613,155100,3265582680,7280,7280,7280,7280,0
|
|
20230613,155000,3265582680,7280,7280,7280,7280,0
|
|
20230613,154900,3265582680,7280,7280,7280,7280,0
|
|
20230613,154800,3265582680,7280,7280,7280,7280,0
|
|
20230613,154700,3265582680,7280,7280,7280,7280,0
|
|
20230613,154600,3265582680,7280,7280,7280,7280,0
|
|
20230613,154500,3265582680,7280,7280,7280,7280,0
|
|
20230613,154400,3265582680,7280,7280,7280,7280,0
|
|
20230613,154300,3265582680,7280,7280,7280,7280,0
|
|
20230613,154200,3265582680,7280,7280,7280,7280,0
|
|
20230613,154100,3265582680,7280,7280,7280,7280,0
|
|
20230613,154000,3265582680,7280,7280,7280,7280,0
|
|
20230613,153900,3265582680,7280,7280,7280,7280,0
|
|
20230613,153800,3265582680,7280,7280,7280,7280,0
|
|
20230613,153700,3265582680,7280,7280,7280,7280,0
|
|
20230613,153600,3265582680,7280,7280,7280,7280,0
|
|
20230613,153500,3265582680,7280,7280,7280,7280,0
|
|
20230613,153400,3265582680,7280,7280,7280,7280,0
|
|
20230613,153300,3265582680,7280,7280,7280,7280,0
|
|
20230613,153200,3265582680,7280,7280,7280,7280,0
|
|
20230613,153100,3265582680,7280,7280,7280,7280,0
|
|
20230613,153000,3265582680,7280,7280,7280,7280,3691
|
|
20230613,152900,3238712200,7290,7290,7290,7290,0
|
|
20230613,152800,3238712200,7290,7290,7290,7290,0
|
|
20230613,152700,3238712200,7290,7290,7290,7290,0
|
|
20230613,152600,3238712200,7290,7290,7290,7290,0
|
|
20230613,152500,3238712200,7290,7290,7290,7290,0
|
|
20230613,152400,3238712200,7290,7290,7290,7290,0
|
|
20230613,152300,3238712200,7290,7290,7290,7290,0
|
|
20230613,152200,3238712200,7290,7290,7290,7290,0
|
|
20230613,152100,3238712200,7290,7290,7290,7290,0
|
|
20230613,152000,3238712200,7290,7290,7290,7290,0
|
|
20230613,151900,3238712200,7290,7300,7300,7290,1983
|
|
20230613,151800,3224254750,7300,7300,7300,7290,825
|
|
20230613,151700,3218239910,7300,7300,7300,7290,83
|
|
20230613,151600,3217634350,7290,7300,7310,7290,156
|
|
20230613,151500,3216496180,7290,7300,7310,7290,1039
|
|
20230613,151400,3208914160,7310,7290,7310,7290,50
|
|
20230613,151300,3208549170,7300,7310,7310,7300,960
|
|
20230613,151200,3201540310,7310,7320,7320,7300,370
|
|
20230613,151100,3198832600,7320,7320,7320,7300,337
|
|
20230613,151000,3196372000,7320,7300,7320,7300,1220
|
|
20230613,150900,3187459690,7290,7300,7310,7290,9732
|
|
20230613,150800,3116405280,7310,7310,7310,7300,945
|
|
20230613,150700,3109500800,7320,7300,7320,7300,224
|
|
20230613,150600,3107861160,7320,7320,7330,7300,851
|
|
20230613,150500,3101634730,7320,7310,7320,7300,269
|
|
20230613,150400,3099668180,7310,7310,7310,7310,6
|
|
20230613,150300,3099624320,7310,7310,7320,7300,1559
|
|
20230613,150200,3088234820,7320,7320,7320,7320,179
|
|
20230613,150100,3086924540,7320,7320,7320,7310,758
|
|
20230613,150000,3081377540,7320,7320,7320,7320,307
|
|
20230613,145900,3079130300,7310,7310,7310,7310,33
|
|
20230613,145800,3078889070,7310,7330,7330,7310,3958
|
|
20230613,145700,3049933090,7330,7320,7330,7320,235
|
|
20230613,145600,3048211890,7320,7320,7330,7320,280
|
|
20230613,145500,3046161010,7320,7340,7340,7320,2613
|
|
20230613,145400,3027028010,7350,7320,7350,7320,1812
|
|
20230613,145300,3013749200,7320,7330,7330,7320,374
|
|
20230613,145200,3011009240,7320,7330,7330,7320,5200
|
|
20230613,145100,2972930240,7330,7340,7340,7330,6201
|
|
20230613,145000,2927454900,7340,7350,7350,7340,532
|
|
20230613,144900,2923545240,7350,7350,7350,7350,66
|
|
20230613,144800,2923060140,7350,7360,7360,7350,1411
|
|
20230613,144700,2912687850,7360,7360,7360,7360,3761
|
|
20230613,144600,2885006890,7360,7370,7370,7360,884
|
|
20230613,144500,2878499340,7360,7370,7370,7360,322
|
|
20230613,144400,2876127660,7370,7370,7370,7370,1450
|
|
20230613,144300,2865441160,7370,7380,7380,7370,261
|
|
20230613,144200,2863516890,7380,7380,7390,7380,735
|
|
20230613,144100,2858092390,7380,7380,7380,7380,347
|
|
20230613,144000,2855531530,7370,7380,7380,7370,535
|
|
20230613,143900,2851588130,7370,7370,7370,7370,500
|
|
20230613,143800,2847903130,7370,7370,7380,7370,247
|
|
20230613,143700,2846082730,7380,7380,7390,7380,3450
|
|
20230613,143600,2820621330,7380,7380,7380,7380,396
|
|
20230613,143500,2817698850,7380,7380,7380,7380,272
|
|
20230613,143400,2815691490,7370,7370,7380,7370,2390
|
|
20230613,143300,2798054500,7370,7370,7380,7360,2424
|
|
20230613,143200,2780191040,7370,7370,7370,7370,249
|
|
20230613,143100,2778355910,7380,7380,7380,7380,25
|
|
20230613,143000,2778171410,7360,7370,7370,7360,4865
|
|
20230613,142900,2742317820,7380,7380,7380,7380,210
|
|
20230613,142800,2740768020,7370,7380,7380,7370,2180
|
|
20230613,142700,2724681890,7380,7370,7380,7370,243
|
|
20230613,142600,2722889400,7380,7370,7380,7370,220
|
|
20230613,142500,2721266500,7370,7380,7380,7370,6606
|
|
20230613,142400,2672516240,7370,7370,7370,7370,733
|
|
20230613,142300,2667114030,7370,7370,7380,7370,448
|
|
20230613,142200,2663810920,7380,7380,7380,7380,1023
|
|
20230613,142100,2656261180,7380,7380,7380,7380,80
|
|
20230613,142000,2655670780,7380,7370,7380,7370,312
|
|
20230613,141900,2653369980,7370,7370,7380,7370,1596
|
|
20230613,141800,2641597460,7370,7370,7370,7370,402
|
|
20230613,141700,2638634720,7370,7370,7380,7370,301
|
|
20230613,141600,2636415000,7370,7370,7370,7370,490
|
|
20230613,141500,2632803700,7370,7360,7370,7360,428
|
|
20230613,141400,2629653610,7360,7370,7370,7360,32
|
|
20230613,141300,2629417820,7370,7370,7370,7370,562
|
|
20230613,141200,2625275880,7360,7370,7370,7360,147
|
|
20230613,141100,2624193950,7370,7370,7370,7360,161
|
|
20230613,141000,2623008920,7370,7370,7370,7360,519
|
|
20230613,140900,2619188900,7370,7370,7380,7370,339
|
|
20230613,140800,2616690380,7370,7370,7370,7370,160
|
|
20230613,140700,2615511180,7370,7370,7370,7370,689
|
|
20230613,140600,2610433250,7380,7380,7380,7380,11
|
|
20230613,140500,2610352070,7370,7370,7370,7370,671
|
|
20230613,140400,2605406800,7370,7370,7370,7370,729
|
|
20230613,140300,2600034070,7360,7360,7360,7360,737
|
|
20230613,140200,2594609750,7370,7370,7370,7360,1372
|
|
20230613,140100,2584499570,7370,7380,7380,7370,215
|
|
20230613,140000,2582914020,7380,7370,7380,7360,1359
|
|
20230613,135900,2572898900,7370,7370,7370,7370,1862
|
|
20230613,135800,2559175960,7370,7370,7370,7370,580
|
|
20230613,135700,2554901360,7370,7360,7370,7360,626
|
|
20230613,135600,2550289200,7370,7370,7370,7370,47
|
|
20230613,135500,2549942810,7370,7360,7370,7360,3883
|
|
20230613,135400,2521326560,7360,7370,7370,7360,591
|
|
20230613,135300,2516972460,7370,7370,7380,7370,422
|
|
20230613,135200,2513862220,7360,7370,7370,7360,1847
|
|
20230613,135100,2500251600,7370,7370,7370,7370,135
|
|
20230613,135000,2499256650,7370,7360,7370,7360,1037
|
|
20230613,134900,2491615420,7380,7370,7380,7370,1130
|
|
20230613,134800,2483282420,7360,7360,7360,7360,100
|
|
20230613,134700,2482546420,7360,7360,7360,7360,699
|
|
20230613,134600,2477401780,7360,7360,7360,7360,492
|
|
20230613,134500,2473780660,7370,7360,7380,7360,8338
|
|
20230613,134400,2412364210,7350,7350,7360,7340,3282
|
|
20230613,134300,2388228790,7350,7350,7350,7350,380
|
|
20230613,134200,2385435790,7350,7350,7350,7340,1101
|
|
20230613,134100,2377344900,7340,7340,7340,7340,2
|
|
20230613,134000,2377330220,7340,7340,7340,7340,0
|
|
20230613,133900,2377330220,7340,7350,7350,7340,218
|
|
20230613,133800,2375729660,7350,7350,7350,7350,257
|
|
20230613,133700,2373840710,7350,7350,7350,7340,506
|
|
20230613,133600,2370123070,7350,7350,7350,7350,100
|
|
20230613,133500,2369388070,7340,7350,7350,7340,591
|
|
20230613,133400,2365044230,7350,7350,7350,7340,814
|
|
20230613,133300,2359062790,7360,7350,7360,7350,323
|
|
20230613,133200,2356685850,7360,7350,7360,7350,179
|
|
20230613,133100,2355370190,7350,7350,7350,7350,1477
|
|
20230613,133000,2344514240,7350,7340,7350,7340,889
|
|
20230613,132900,2337981760,7340,7350,7350,7340,151
|
|
20230613,132800,2336873370,7340,7350,7350,7340,136
|
|
20230613,132700,2335874160,7350,7360,7360,7350,775
|
|
20230613,132600,2330177710,7350,7350,7350,7350,70
|
|
20230613,132500,2329663210,7350,7350,7350,7350,457
|
|
20230613,132400,2326304260,7350,7350,7350,7340,1137
|
|
20230613,132300,2317948770,7350,7340,7350,7340,30
|
|
20230613,132200,2317728470,7340,7340,7350,7340,320
|
|
20230613,132100,2315379660,7340,7360,7360,7340,1196
|
|
20230613,132000,2306599020,7360,7350,7360,7350,721
|
|
20230613,131900,2301299570,7350,7350,7350,7340,294
|
|
20230613,131800,2299140130,7350,7350,7350,7350,305
|
|
20230613,131700,2296898380,7350,7350,7350,7350,0
|
|
20230613,131600,2296898380,7350,7340,7350,7340,2005
|
|
20230613,131500,2282173020,7340,7340,7340,7340,2
|
|
20230613,131400,2282158340,7330,7330,7330,7330,145
|
|
20230613,131300,2281095490,7330,7330,7330,7330,192
|
|
20230613,131200,2279688130,7330,7330,7330,7330,0
|
|
20230613,131100,2279688130,7330,7330,7330,7330,176
|
|
20230613,131000,2278398050,7330,7330,7340,7330,100
|
|
20230613,130900,2277665000,7340,7340,7340,7330,190
|
|
20230613,130800,2276271860,7340,7340,7340,7340,300
|
|
20230613,130700,2274069860,7340,7340,7340,7330,1270
|
|
20230613,130600,2264748070,7340,7330,7340,7330,284
|
|
20230613,130500,2262666340,7340,7340,7340,7340,217
|
|
20230613,130400,2261073560,7350,7340,7350,7340,1006
|
|
20230613,130300,2253682820,7340,7340,7340,7340,961
|
|
20230613,130200,2246629080,7340,7340,7340,7340,3
|
|
20230613,130100,2246607060,7340,7340,7350,7340,460
|
|
20230613,130000,2243230530,7350,7350,7350,7350,3
|
|
20230613,125900,2243208480,7340,7330,7340,7330,1236
|
|
20230613,125800,2234137700,7340,7340,7340,7340,1
|
|
20230613,125700,2234130360,7340,7340,7340,7340,24
|
|
20230613,125600,2233954200,7340,7350,7350,7330,321
|
|
20230613,125500,2231599470,7350,7360,7360,7330,1669
|
|
20230613,125400,2219339980,7350,7330,7350,7330,480
|
|
20230613,125300,2215814900,7340,7340,7350,7340,1283
|
|
20230613,125200,2206390900,7340,7340,7340,7340,1095
|
|
20230613,125100,2198353600,7340,7350,7350,7340,826
|
|
20230613,125000,2192290360,7350,7350,7360,7350,29
|
|
20230613,124900,2192076980,7350,7350,7360,7350,1959
|
|
20230613,124800,2177672330,7350,7340,7350,7330,6162
|
|
20230613,124700,2132407470,7330,7330,7330,7330,0
|
|
20230613,124600,2132407470,7330,7330,7330,7330,154
|
|
20230613,124500,2131278650,7330,7330,7330,7330,877
|
|
20230613,124400,2124850240,7330,7330,7330,7330,1143
|
|
20230613,124300,2116472050,7330,7330,7330,7330,1157
|
|
20230613,124200,2107991240,7320,7320,7320,7320,102
|
|
20230613,124100,2107244600,7320,7330,7330,7320,796
|
|
20230613,124000,2101411380,7330,7330,7330,7330,153
|
|
20230613,123900,2100289890,7330,7330,7330,7330,10
|
|
20230613,123800,2100216590,7340,7330,7340,7330,160
|
|
20230613,123700,2099043750,7330,7330,7330,7330,1093
|
|
20230613,123600,2091032060,7330,7330,7330,7330,399
|
|
20230613,123500,2088107390,7330,7330,7330,7330,90
|
|
20230613,123400,2087447690,7340,7330,7340,7330,7
|
|
20230613,123300,2087396320,7330,7330,7330,7330,146
|
|
20230613,123200,2086326140,7330,7330,7330,7330,800
|
|
20230613,123100,2080462140,7330,7340,7340,7330,336
|
|
20230613,123000,2077999180,7340,7330,7340,7330,900
|
|
20230613,122900,2071402130,7320,7330,7330,7320,23
|
|
20230613,122800,2071233550,7320,7320,7320,7320,146
|
|
20230613,122700,2070164830,7320,7330,7330,7320,266
|
|
20230613,122600,2068217610,7330,7320,7330,7320,160
|
|
20230613,122500,2067046270,7330,7330,7330,7330,367
|
|
20230613,122400,2064356160,7320,7330,7330,7320,12
|
|
20230613,122300,2064268310,7330,7330,7330,7330,1728
|
|
20230613,122200,2051602070,7330,7330,7330,7330,50
|
|
20230613,122100,2051235570,7340,7340,7340,7340,45
|
|
20230613,122000,2050905270,7340,7340,7340,7340,502
|
|
20230613,121900,2047220590,7340,7350,7350,7340,459
|
|
20230613,121800,2043851500,7330,7340,7340,7330,1302
|
|
20230613,121700,2034296280,7330,7330,7330,7330,10
|
|
20230613,121600,2034222980,7330,7340,7340,7330,15
|
|
20230613,121500,2034112920,7340,7340,7350,7340,730
|
|
20230613,121400,2028753920,7350,7350,7350,7350,1115
|
|
20230613,121300,2020558670,7350,7340,7350,7330,1424
|
|
20230613,121200,2010107920,7350,7350,7350,7350,0
|
|
20230613,121100,2010107920,7350,7340,7350,7340,2974
|
|
20230613,121000,1988254130,7330,7350,7350,7330,895
|
|
20230613,120900,1981686190,7340,7340,7340,7340,502
|
|
20230613,120800,1978001510,7340,7340,7340,7330,706
|
|
20230613,120700,1972821430,7340,7340,7340,7330,642
|
|
20230613,120600,1968113180,7340,7340,7340,7340,915
|
|
20230613,120500,1961397080,7340,7340,7340,7340,146
|
|
20230613,120400,1960325440,7350,7330,7350,7330,1058
|
|
20230613,120300,1952567700,7330,7330,7330,7330,148
|
|
20230613,120200,1951482860,7340,7340,7340,7340,3000
|
|
20230613,120100,1929462860,7340,7350,7350,7340,108
|
|
20230613,120000,1928669070,7350,7360,7360,7350,346
|
|
20230613,115900,1926124960,7350,7350,7350,7350,1571
|
|
20230613,115800,1914578110,7350,7360,7360,7350,383
|
|
20230613,115700,1911762560,7360,7360,7360,7360,200
|
|
20230613,115600,1910290560,7350,7350,7360,7350,351
|
|
20230613,115500,1907709710,7350,7340,7360,7340,4115
|
|
20230613,115400,1877448640,7340,7350,7350,7340,528
|
|
20230613,115300,1873572600,7340,7340,7350,7340,767
|
|
20230613,115200,1867936620,7340,7340,7340,7340,120
|
|
20230613,115100,1867055820,7340,7340,7340,7340,2360
|
|
20230613,115000,1849733420,7350,7340,7350,7340,1057
|
|
20230613,114900,1841968200,7340,7350,7360,7340,154
|
|
20230613,114800,1840836400,7350,7340,7350,7340,7340
|
|
20230613,114700,1786889480,7330,7330,7340,7330,5446
|
|
20230613,114600,1746922770,7330,7330,7330,7330,3260
|
|
20230613,114500,1723026970,7330,7330,7340,7330,272
|
|
20230613,114400,1721032450,7330,7330,7330,7330,322
|
|
20230613,114300,1718672190,7330,7330,7330,7330,6
|
|
20230613,114200,1718628210,7330,7330,7330,7330,658
|
|
20230613,114100,1713805070,7330,7330,7330,7330,21
|
|
20230613,114000,1713651140,7330,7330,7330,7330,459
|
|
20230613,113900,1710286670,7330,7330,7340,7330,387
|
|
20230613,113800,1707448210,7340,7340,7340,7340,1037
|
|
20230613,113700,1699836630,7330,7320,7330,7320,904
|
|
20230613,113600,1693211310,7320,7320,7320,7320,60
|
|
20230613,113500,1692772110,7310,7320,7320,7310,1540
|
|
20230613,113400,1681505340,7330,7330,7340,7330,1066
|
|
20230613,113300,1673691050,7320,7310,7320,7310,551
|
|
20230613,113200,1669662220,7310,7300,7310,7300,661
|
|
20230613,113100,1664831430,7310,7310,7310,7310,363
|
|
20230613,113000,1662177900,7300,7300,7310,7300,353
|
|
20230613,112900,1659599000,7310,7310,7310,7310,638
|
|
20230613,112800,1654935220,7310,7320,7320,7310,449
|
|
20230613,112700,1651649040,7320,7320,7320,7320,95
|
|
20230613,112600,1650953640,7320,7320,7320,7320,138
|
|
20230613,112500,1649943480,7320,7320,7330,7320,506
|
|
20230613,112400,1646237560,7320,7340,7340,7320,267
|
|
20230613,112300,1644279170,7340,7330,7340,7330,320
|
|
20230613,112200,1641933070,7330,7330,7330,7320,970
|
|
20230613,112100,1634823020,7320,7320,7320,7310,332
|
|
20230613,112000,1632395440,7320,7320,7330,7320,1136
|
|
20230613,111900,1624074930,7320,7320,7330,7320,3700
|
|
20230613,111800,1596989790,7310,7310,7310,7310,114
|
|
20230613,111700,1596156450,7310,7310,7310,7310,348
|
|
20230613,111600,1593612570,7320,7330,7330,7320,3628
|
|
20230613,111500,1567053400,7330,7320,7330,7320,3965
|
|
20230613,111400,1537990550,7330,7320,7330,7320,578
|
|
20230613,111300,1533755270,7320,7320,7320,7320,522
|
|
20230613,111200,1529934230,7330,7310,7330,7310,2547
|
|
20230613,111100,1511301130,7310,7320,7320,7310,24
|
|
20230613,111000,1511125460,7320,7320,7320,7320,197
|
|
20230613,110900,1509683420,7320,7320,7320,7320,281
|
|
20230613,110800,1507626500,7320,7320,7320,7320,559
|
|
20230613,110700,1503534620,7320,7330,7330,7320,655
|
|
20230613,110600,1498735020,7330,7330,7330,7330,123
|
|
20230613,110500,1497833430,7330,7320,7330,7320,650
|
|
20230613,110400,1493070430,7320,7320,7320,7320,299
|
|
20230613,110300,1490881750,7320,7320,7320,7320,2027
|
|
20230613,110200,1476044110,7320,7320,7320,7320,9
|
|
20230613,110100,1475978230,7320,7320,7330,7320,1959
|
|
20230613,110000,1461628250,7320,7310,7320,7300,489
|
|
20230613,105900,1458051930,7310,7310,7310,7310,386
|
|
20230613,105800,1455230270,7300,7300,7300,7300,0
|
|
20230613,105700,1455230270,7300,7300,7300,7300,696
|
|
20230613,105600,1450149470,7300,7300,7300,7300,731
|
|
20230613,105500,1444813170,7300,7300,7300,7300,2
|
|
20230613,105400,1444798570,7310,7300,7310,7300,701
|
|
20230613,105300,1439677170,7300,7300,7300,7300,0
|
|
20230613,105200,1439677170,7300,7300,7300,7300,183
|
|
20230613,105100,1438341270,7300,7300,7300,7300,730
|
|
20230613,105000,1433012270,7300,7290,7300,7290,456
|
|
20230613,104900,1429686720,7290,7290,7290,7290,102
|
|
20230613,104800,1428943140,7290,7300,7300,7290,499
|
|
20230613,104700,1425303140,7310,7300,7310,7300,1771
|
|
20230613,104600,1412366310,7290,7300,7300,7290,136
|
|
20230613,104500,1411374860,7300,7300,7300,7300,60
|
|
20230613,104400,1410936860,7300,7300,7310,7300,429
|
|
20230613,104300,1407803880,7310,7300,7310,7300,5727
|
|
20230613,104200,1365990780,7300,7290,7300,7290,1438
|
|
20230613,104100,1355493570,7280,7270,7280,7270,198
|
|
20230613,104000,1354052430,7270,7260,7270,7260,158
|
|
20230613,103900,1352903790,7260,7260,7260,7260,2767
|
|
20230613,103800,1332815370,7270,7270,7270,7270,752
|
|
20230613,103700,1327348330,7260,7260,7260,7260,110
|
|
20230613,103600,1326549730,7260,7260,7260,7260,1871
|
|
20230613,103500,1312966270,7260,7260,7260,7260,292
|
|
20230613,103400,1310846350,7260,7270,7270,7260,517
|
|
20230613,103300,1307087930,7260,7260,7260,7260,0
|
|
20230613,103200,1307087930,7260,7290,7290,7260,3443
|
|
20230613,103100,1282051870,7290,7290,7290,7290,0
|
|
20230613,103000,1282051870,7290,7300,7300,7290,159
|
|
20230613,102900,1280892750,7300,7290,7300,7290,30
|
|
20230613,102800,1280673950,7290,7290,7290,7290,50
|
|
20230613,102700,1280309450,7290,7290,7290,7290,641
|
|
20230613,102600,1275636560,7290,7300,7300,7290,160
|
|
20230613,102500,1274469840,7300,7310,7310,7300,500
|
|
20230613,102400,1270816840,7320,7320,7320,7320,1302
|
|
20230613,102300,1261286200,7320,7300,7320,7300,923
|
|
20230613,102200,1254541770,7300,7300,7300,7290,1843
|
|
20230613,102100,1241090030,7290,7290,7290,7290,1263
|
|
20230613,102000,1231882760,7280,7290,7290,7280,74
|
|
20230613,101900,1231344030,7290,7290,7290,7290,141
|
|
20230613,101800,1230316140,7290,7290,7290,7290,37
|
|
20230613,101700,1230046410,7290,7300,7300,7290,225
|
|
20230613,101600,1228406020,7300,7290,7300,7290,136
|
|
20230613,101500,1227413860,7290,7290,7290,7290,2
|
|
20230613,101400,1227399280,7290,7290,7290,7290,20
|
|
20230613,101300,1227253480,7280,7280,7280,7280,1158
|
|
20230613,101200,1218823240,7280,7270,7280,7270,6
|
|
20230613,101100,1218779580,7270,7270,7270,7270,8
|
|
20230613,101000,1218721420,7280,7270,7280,7260,5059
|
|
20230613,100900,1181905350,7270,7270,7270,7270,139
|
|
20230613,100800,1180894820,7270,7250,7270,7250,1736
|
|
20230613,100700,1168301620,7260,7270,7270,7260,332
|
|
20230613,100600,1165891100,7260,7280,7280,7260,3891
|
|
20230613,100500,1137599850,7280,7290,7290,7280,1216
|
|
20230613,100400,1128747340,7280,7280,7280,7280,480
|
|
20230613,100300,1125252940,7290,7290,7290,7290,311
|
|
20230613,100200,1122985750,7300,7300,7300,7290,7110
|
|
20230613,100100,1071099010,7300,7310,7310,7300,1434
|
|
20230613,100000,1060628730,7310,7310,7310,7310,96
|
|
20230613,095900,1059926970,7310,7310,7310,7310,112
|
|
20230613,095800,1059108250,7310,7310,7310,7310,428
|
|
20230613,095700,1055979570,7310,7310,7310,7300,378
|
|
20230613,095600,1053217350,7300,7310,7310,7300,176
|
|
20230613,095500,1051932340,7300,7310,7310,7300,259
|
|
20230613,095400,1050041140,7310,7320,7320,7310,2945
|
|
20230613,095300,1028513180,7320,7330,7330,7320,2458
|
|
20230613,095200,1010520510,7330,7330,7330,7320,1597
|
|
20230613,095100,998826630,7330,7330,7330,7330,484
|
|
20230613,095000,995278910,7320,7320,7320,7320,236
|
|
20230613,094900,993551390,7330,7330,7330,7330,25
|
|
20230613,094800,993368140,7330,7330,7330,7330,593
|
|
20230613,094700,989021450,7330,7330,7330,7330,1835
|
|
20230613,094600,975570900,7320,7320,7330,7320,376
|
|
20230613,094500,972818490,7320,7330,7330,7320,1664
|
|
20230613,094400,960626370,7330,7340,7340,7330,2835
|
|
20230613,094300,939818840,7340,7340,7340,7340,5
|
|
20230613,094200,939782140,7340,7340,7340,7340,4258
|
|
20230613,094100,908528420,7330,7340,7340,7330,469
|
|
20230613,094000,905088570,7330,7330,7340,7330,520
|
|
20230613,093900,901276770,7340,7340,7340,7330,832
|
|
20230613,093800,895171370,7320,7340,7340,7320,8501
|
|
20230613,093700,832856750,7330,7340,7340,7330,671
|
|
20230613,093600,827933570,7340,7340,7340,7340,172
|
|
20230613,093500,826671090,7340,7330,7340,7330,4427
|
|
20230613,093400,794177090,7330,7320,7340,7320,1459
|
|
20230613,093300,783482670,7330,7330,7330,7320,658
|
|
20230613,093200,778661950,7320,7330,7340,7320,1625
|
|
20230613,093100,766750680,7320,7320,7320,7320,46
|
|
20230613,093000,766413960,7320,7330,7330,7320,2800
|
|
20230613,092900,745890930,7320,7320,7330,7320,1230
|
|
20230613,092800,736887250,7330,7330,7330,7320,1129
|
|
20230613,092700,728611750,7320,7320,7330,7320,721
|
|
20230613,092600,723330390,7320,7330,7330,7320,655
|
|
20230613,092500,718529380,7330,7320,7330,7320,5431
|
|
20230613,092400,678733860,7310,7290,7310,7290,3241
|
|
20230613,092300,655053790,7290,7300,7300,7290,464
|
|
20230613,092200,651669870,7300,7300,7320,7300,2221
|
|
20230613,092100,635442090,7290,7290,7290,7290,323
|
|
20230613,092000,633087420,7300,7330,7330,7300,1445
|
|
20230613,091900,622535790,7320,7330,7330,7320,2854
|
|
20230613,091800,601636540,7330,7330,7330,7320,1206
|
|
20230613,091700,592797420,7320,7320,7330,7310,1039
|
|
20230613,091600,585193920,7320,7320,7330,7310,3754
|
|
20230613,091500,557714600,7300,7320,7320,7300,3588
|
|
20230613,091400,531521380,7310,7330,7330,7310,1610
|
|
20230613,091300,519727640,7340,7330,7340,7330,833
|
|
20230613,091200,513621220,7340,7330,7340,7320,2703
|
|
20230613,091100,493810960,7330,7340,7350,7330,2918
|
|
20230613,091000,472377880,7340,7310,7350,7310,14479
|
|
20230613,090900,366376760,7300,7300,7310,7300,835
|
|
20230613,090800,360279310,7300,7340,7340,7290,3617
|
|
20230613,090700,333800760,7350,7320,7350,7320,5972
|
|
20230613,090600,289980280,7320,7320,7340,7320,2790
|
|
20230613,090500,269522100,7320,7290,7320,7290,6328
|
|
20230613,090400,223281490,7290,7300,7330,7290,2694
|
|
20230613,090300,203603200,7300,7320,7340,7290,4136
|
|
20230613,090200,173325550,7310,7310,7330,7300,6858
|
|
20230613,090100,123189080,7310,7300,7320,7290,5978
|
|
20230613,090000,79497830,7300,7280,7300,7280,10909
|