664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,200000,1743454340,14450,14450,14450,14450,0
|
|
20230613,195900,1743454340,14450,14450,14450,14450,0
|
|
20230613,195800,1743454340,14450,14450,14450,14450,0
|
|
20230613,195700,1743454340,14450,14450,14450,14450,0
|
|
20230613,195600,1743454340,14450,14450,14450,14450,0
|
|
20230613,195500,1743454340,14450,14450,14450,14450,0
|
|
20230613,195400,1743454340,14450,14450,14450,14450,0
|
|
20230613,195300,1743454340,14450,14450,14450,14450,0
|
|
20230613,195200,1743454340,14450,14450,14450,14450,0
|
|
20230613,195100,1743454340,14450,14450,14450,14450,0
|
|
20230613,195000,1743454340,14450,14450,14450,14450,0
|
|
20230613,194900,1743454340,14450,14450,14450,14450,0
|
|
20230613,194800,1743454340,14450,14450,14450,14450,0
|
|
20230613,194700,1743454340,14450,14450,14450,14450,0
|
|
20230613,194600,1743454340,14450,14450,14450,14450,0
|
|
20230613,194500,1743454340,14450,14450,14450,14450,0
|
|
20230613,194400,1743454340,14450,14450,14450,14450,0
|
|
20230613,194300,1743454340,14450,14450,14450,14450,0
|
|
20230613,194200,1743454340,14450,14450,14450,14450,0
|
|
20230613,194100,1743454340,14450,14450,14450,14450,0
|
|
20230613,194000,1743454340,14450,14450,14450,14450,0
|
|
20230613,193900,1743454340,14450,14450,14450,14450,0
|
|
20230613,193800,1743454340,14450,14450,14450,14450,0
|
|
20230613,193700,1743454340,14450,14450,14450,14450,0
|
|
20230613,193600,1743454340,14450,14450,14450,14450,0
|
|
20230613,193500,1743454340,14450,14450,14450,14450,0
|
|
20230613,193400,1743454340,14450,14450,14450,14450,0
|
|
20230613,193300,1743454340,14450,14450,14450,14450,0
|
|
20230613,193200,1743454340,14450,14450,14450,14450,0
|
|
20230613,193100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,193000,1743454340,14450,14450,14450,14450,0
|
|
20230613,192900,1743454340,14450,14450,14450,14450,0
|
|
20230613,192800,1743454340,14450,14450,14450,14450,0
|
|
20230613,192700,1743454340,14450,14450,14450,14450,0
|
|
20230613,192600,1743454340,14450,14450,14450,14450,0
|
|
20230613,192500,1743454340,14450,14450,14450,14450,0
|
|
20230613,192400,1743454340,14450,14450,14450,14450,0
|
|
20230613,192300,1743454340,14450,14450,14450,14450,0
|
|
20230613,192200,1743454340,14450,14450,14450,14450,0
|
|
20230613,192100,1743454340,14450,14450,14450,14450,0
|
|
20230613,192000,1743454340,14450,14450,14450,14450,0
|
|
20230613,191900,1743454340,14450,14450,14450,14450,0
|
|
20230613,191800,1743454340,14450,14450,14450,14450,0
|
|
20230613,191700,1743454340,14450,14450,14450,14450,0
|
|
20230613,191600,1743454340,14450,14450,14450,14450,0
|
|
20230613,191500,1743454340,14450,14450,14450,14450,0
|
|
20230613,191400,1743454340,14450,14450,14450,14450,0
|
|
20230613,191300,1743454340,14450,14450,14450,14450,0
|
|
20230613,191200,1743454340,14450,14450,14450,14450,0
|
|
20230613,191100,1743454340,14450,14450,14450,14450,0
|
|
20230613,191000,1743454340,14450,14450,14450,14450,0
|
|
20230613,190900,1743454340,14450,14450,14450,14450,0
|
|
20230613,190800,1743454340,14450,14450,14450,14450,0
|
|
20230613,190700,1743454340,14450,14450,14450,14450,0
|
|
20230613,190600,1743454340,14450,14450,14450,14450,0
|
|
20230613,190500,1743454340,14450,14450,14450,14450,0
|
|
20230613,190400,1743454340,14450,14450,14450,14450,0
|
|
20230613,190300,1743454340,14450,14450,14450,14450,0
|
|
20230613,190200,1743454340,14450,14450,14450,14450,0
|
|
20230613,190100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,190000,1743454340,14450,14450,14450,14450,0
|
|
20230613,185900,1743454340,14450,14450,14450,14450,0
|
|
20230613,185800,1743454340,14450,14450,14450,14450,0
|
|
20230613,185700,1743454340,14450,14450,14450,14450,0
|
|
20230613,185600,1743454340,14450,14450,14450,14450,0
|
|
20230613,185500,1743454340,14450,14450,14450,14450,0
|
|
20230613,185400,1743454340,14450,14450,14450,14450,0
|
|
20230613,185300,1743454340,14450,14450,14450,14450,0
|
|
20230613,185200,1743454340,14450,14450,14450,14450,0
|
|
20230613,185100,1743454340,14450,14450,14450,14450,0
|
|
20230613,185000,1743454340,14450,14450,14450,14450,0
|
|
20230613,184900,1743454340,14450,14450,14450,14450,0
|
|
20230613,184800,1743454340,14450,14450,14450,14450,0
|
|
20230613,184700,1743454340,14450,14450,14450,14450,0
|
|
20230613,184600,1743454340,14450,14450,14450,14450,0
|
|
20230613,184500,1743454340,14450,14450,14450,14450,0
|
|
20230613,184400,1743454340,14450,14450,14450,14450,0
|
|
20230613,184300,1743454340,14450,14450,14450,14450,0
|
|
20230613,184200,1743454340,14450,14450,14450,14450,0
|
|
20230613,184100,1743454340,14450,14450,14450,14450,0
|
|
20230613,184000,1743454340,14450,14450,14450,14450,0
|
|
20230613,183900,1743454340,14450,14450,14450,14450,0
|
|
20230613,183800,1743454340,14450,14450,14450,14450,0
|
|
20230613,183700,1743454340,14450,14450,14450,14450,0
|
|
20230613,183600,1743454340,14450,14450,14450,14450,0
|
|
20230613,183500,1743454340,14450,14450,14450,14450,0
|
|
20230613,183400,1743454340,14450,14450,14450,14450,0
|
|
20230613,183300,1743454340,14450,14450,14450,14450,0
|
|
20230613,183200,1743454340,14450,14450,14450,14450,0
|
|
20230613,183100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,183000,1743454340,14450,14450,14450,14450,0
|
|
20230613,182900,1743454340,14450,14450,14450,14450,0
|
|
20230613,182800,1743454340,14450,14450,14450,14450,0
|
|
20230613,182700,1743454340,14450,14450,14450,14450,0
|
|
20230613,182600,1743454340,14450,14450,14450,14450,0
|
|
20230613,182500,1743454340,14450,14450,14450,14450,0
|
|
20230613,182400,1743454340,14450,14450,14450,14450,0
|
|
20230613,182300,1743454340,14450,14450,14450,14450,0
|
|
20230613,182200,1743454340,14450,14450,14450,14450,0
|
|
20230613,182100,1743454340,14450,14450,14450,14450,0
|
|
20230613,182000,1743454340,14450,14450,14450,14450,0
|
|
20230613,181900,1743454340,14450,14450,14450,14450,0
|
|
20230613,181800,1743454340,14450,14450,14450,14450,0
|
|
20230613,181700,1743454340,14450,14450,14450,14450,0
|
|
20230613,181600,1743454340,14450,14450,14450,14450,0
|
|
20230613,181500,1743454340,14450,14450,14450,14450,0
|
|
20230613,181400,1743454340,14450,14450,14450,14450,0
|
|
20230613,181300,1743454340,14450,14450,14450,14450,0
|
|
20230613,181200,1743454340,14450,14450,14450,14450,0
|
|
20230613,181100,1743454340,14450,14450,14450,14450,0
|
|
20230613,181000,1743454340,14450,14450,14450,14450,0
|
|
20230613,180900,1743454340,14450,14450,14450,14450,0
|
|
20230613,180800,1743454340,14450,14450,14450,14450,0
|
|
20230613,180700,1743454340,14450,14450,14450,14450,0
|
|
20230613,180600,1743454340,14450,14450,14450,14450,0
|
|
20230613,180500,1743454340,14450,14450,14450,14450,0
|
|
20230613,180400,1743454340,14450,14450,14450,14450,0
|
|
20230613,180300,1743454340,14450,14450,14450,14450,0
|
|
20230613,180200,1743454340,14450,14450,14450,14450,0
|
|
20230613,180100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,180000,1743454340,14450,14450,14450,14450,0
|
|
20230613,175900,1743454340,14450,14450,14450,14450,0
|
|
20230613,175800,1743454340,14450,14450,14450,14450,0
|
|
20230613,175700,1743454340,14450,14450,14450,14450,0
|
|
20230613,175600,1743454340,14450,14450,14450,14450,0
|
|
20230613,175500,1743454340,14450,14450,14450,14450,0
|
|
20230613,175400,1743454340,14450,14450,14450,14450,0
|
|
20230613,175300,1743454340,14450,14450,14450,14450,0
|
|
20230613,175200,1743454340,14450,14450,14450,14450,0
|
|
20230613,175100,1743454340,14450,14450,14450,14450,0
|
|
20230613,175000,1743454340,14450,14450,14450,14450,0
|
|
20230613,174900,1743454340,14450,14450,14450,14450,0
|
|
20230613,174800,1743454340,14450,14450,14450,14450,0
|
|
20230613,174700,1743454340,14450,14450,14450,14450,0
|
|
20230613,174600,1743454340,14450,14450,14450,14450,0
|
|
20230613,174500,1743454340,14450,14450,14450,14450,0
|
|
20230613,174400,1743454340,14450,14450,14450,14450,0
|
|
20230613,174300,1743454340,14450,14450,14450,14450,0
|
|
20230613,174200,1743454340,14450,14450,14450,14450,0
|
|
20230613,174100,1743454340,14450,14450,14450,14450,0
|
|
20230613,174000,1743454340,14450,14450,14450,14450,0
|
|
20230613,173900,1743454340,14450,14450,14450,14450,0
|
|
20230613,173800,1743454340,14450,14450,14450,14450,0
|
|
20230613,173700,1743454340,14450,14450,14450,14450,0
|
|
20230613,173600,1743454340,14450,14450,14450,14450,0
|
|
20230613,173500,1743454340,14450,14450,14450,14450,0
|
|
20230613,173400,1743454340,14450,14450,14450,14450,0
|
|
20230613,173300,1743454340,14450,14450,14450,14450,0
|
|
20230613,173200,1743454340,14450,14450,14450,14450,0
|
|
20230613,173100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,173000,1743454340,14450,14450,14450,14450,0
|
|
20230613,172900,1743454340,14450,14450,14450,14450,0
|
|
20230613,172800,1743454340,14450,14450,14450,14450,0
|
|
20230613,172700,1743454340,14450,14450,14450,14450,0
|
|
20230613,172600,1743454340,14450,14450,14450,14450,0
|
|
20230613,172500,1743454340,14450,14450,14450,14450,0
|
|
20230613,172400,1743454340,14450,14450,14450,14450,0
|
|
20230613,172300,1743454340,14450,14450,14450,14450,0
|
|
20230613,172200,1743454340,14450,14450,14450,14450,0
|
|
20230613,172100,1743454340,14450,14450,14450,14450,0
|
|
20230613,172000,1743454340,14450,14450,14450,14450,0
|
|
20230613,171900,1743454340,14450,14450,14450,14450,0
|
|
20230613,171800,1743454340,14450,14450,14450,14450,0
|
|
20230613,171700,1743454340,14450,14450,14450,14450,0
|
|
20230613,171600,1743454340,14450,14450,14450,14450,0
|
|
20230613,171500,1743454340,14450,14450,14450,14450,0
|
|
20230613,171400,1743454340,14450,14450,14450,14450,0
|
|
20230613,171300,1743454340,14450,14450,14450,14450,0
|
|
20230613,171200,1743454340,14450,14450,14450,14450,0
|
|
20230613,171100,1743454340,14450,14450,14450,14450,0
|
|
20230613,171000,1743454340,14450,14450,14450,14450,0
|
|
20230613,170900,1743454340,14450,14450,14450,14450,0
|
|
20230613,170800,1743454340,14450,14450,14450,14450,0
|
|
20230613,170700,1743454340,14450,14450,14450,14450,0
|
|
20230613,170600,1743454340,14450,14450,14450,14450,0
|
|
20230613,170500,1743454340,14450,14450,14450,14450,0
|
|
20230613,170400,1743454340,14450,14450,14450,14450,0
|
|
20230613,170300,1743454340,14450,14450,14450,14450,0
|
|
20230613,170200,1743454340,14450,14450,14450,14450,0
|
|
20230613,170100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,170000,1743454340,14450,14450,14450,14450,0
|
|
20230613,165900,1743454340,14450,14450,14450,14450,0
|
|
20230613,165800,1743454340,14450,14450,14450,14450,0
|
|
20230613,165700,1743454340,14450,14450,14450,14450,0
|
|
20230613,165600,1743454340,14450,14450,14450,14450,0
|
|
20230613,165500,1743454340,14450,14450,14450,14450,0
|
|
20230613,165400,1743454340,14450,14450,14450,14450,0
|
|
20230613,165300,1743454340,14450,14450,14450,14450,0
|
|
20230613,165200,1743454340,14450,14450,14450,14450,0
|
|
20230613,165100,1743454340,14450,14450,14450,14450,0
|
|
20230613,165000,1743454340,14450,14450,14450,14450,0
|
|
20230613,164900,1743454340,14450,14450,14450,14450,0
|
|
20230613,164800,1743454340,14450,14450,14450,14450,0
|
|
20230613,164700,1743454340,14450,14450,14450,14450,0
|
|
20230613,164600,1743454340,14450,14450,14450,14450,0
|
|
20230613,164500,1743454340,14450,14450,14450,14450,0
|
|
20230613,164400,1743454340,14450,14450,14450,14450,0
|
|
20230613,164300,1743454340,14450,14450,14450,14450,0
|
|
20230613,164200,1743454340,14450,14450,14450,14450,0
|
|
20230613,164100,1743454340,14450,14450,14450,14450,0
|
|
20230613,164000,1743454340,14450,14450,14450,14450,0
|
|
20230613,163900,1743454340,14450,14450,14450,14450,0
|
|
20230613,163800,1743454340,14450,14450,14450,14450,0
|
|
20230613,163700,1743454340,14450,14450,14450,14450,0
|
|
20230613,163600,1743454340,14450,14450,14450,14450,0
|
|
20230613,163500,1743454340,14450,14450,14450,14450,0
|
|
20230613,163400,1743454340,14450,14450,14450,14450,0
|
|
20230613,163300,1743454340,14450,14450,14450,14450,0
|
|
20230613,163200,1743454340,14450,14450,14450,14450,0
|
|
20230613,163100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,163000,1743454340,14450,14450,14450,14450,0
|
|
20230613,162900,1743454340,14450,14450,14450,14450,0
|
|
20230613,162800,1743454340,14450,14450,14450,14450,0
|
|
20230613,162700,1743454340,14450,14450,14450,14450,0
|
|
20230613,162600,1743454340,14450,14450,14450,14450,0
|
|
20230613,162500,1743454340,14450,14450,14450,14450,0
|
|
20230613,162400,1743454340,14450,14450,14450,14450,0
|
|
20230613,162300,1743454340,14450,14450,14450,14450,0
|
|
20230613,162200,1743454340,14450,14450,14450,14450,0
|
|
20230613,162100,1743454340,14450,14450,14450,14450,0
|
|
20230613,162000,1743454340,14450,14450,14450,14450,0
|
|
20230613,161900,1743454340,14450,14450,14450,14450,0
|
|
20230613,161800,1743454340,14450,14450,14450,14450,0
|
|
20230613,161700,1743454340,14450,14450,14450,14450,0
|
|
20230613,161600,1743454340,14450,14450,14450,14450,0
|
|
20230613,161500,1743454340,14450,14450,14450,14450,0
|
|
20230613,161400,1743454340,14450,14450,14450,14450,0
|
|
20230613,161300,1743454340,14450,14450,14450,14450,0
|
|
20230613,161200,1743454340,14450,14450,14450,14450,0
|
|
20230613,161100,1743454340,14450,14450,14450,14450,0
|
|
20230613,161000,1743454340,14450,14450,14450,14450,0
|
|
20230613,160900,1743454340,14450,14450,14450,14450,0
|
|
20230613,160800,1743454340,14450,14450,14450,14450,0
|
|
20230613,160700,1743454340,14450,14450,14450,14450,0
|
|
20230613,160600,1743454340,14450,14450,14450,14450,0
|
|
20230613,160500,1743454340,14450,14450,14450,14450,0
|
|
20230613,160400,1743454340,14450,14450,14450,14450,0
|
|
20230613,160300,1743454340,14450,14450,14450,14450,0
|
|
20230613,160200,1743454340,14450,14450,14450,14450,0
|
|
20230613,160100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,160000,1743454340,14450,14450,14450,14450,0
|
|
20230613,155900,1743454340,14450,14450,14450,14450,0
|
|
20230613,155800,1743454340,14450,14450,14450,14450,0
|
|
20230613,155700,1743454340,14450,14450,14450,14450,0
|
|
20230613,155600,1743454340,14450,14450,14450,14450,0
|
|
20230613,155500,1743454340,14450,14450,14450,14450,0
|
|
20230613,155400,1743454340,14450,14450,14450,14450,0
|
|
20230613,155300,1743454340,14450,14450,14450,14450,0
|
|
20230613,155200,1743454340,14450,14450,14450,14450,0
|
|
20230613,155100,1743454340,14450,14450,14450,14450,0
|
|
20230613,155000,1743454340,14450,14450,14450,14450,0
|
|
20230613,154900,1743454340,14450,14450,14450,14450,0
|
|
20230613,154800,1743454340,14450,14450,14450,14450,0
|
|
20230613,154700,1743454340,14450,14450,14450,14450,0
|
|
20230613,154600,1743454340,14450,14450,14450,14450,0
|
|
20230613,154500,1743454340,14450,14450,14450,14450,0
|
|
20230613,154400,1743454340,14450,14450,14450,14450,0
|
|
20230613,154300,1743454340,14450,14450,14450,14450,0
|
|
20230613,154200,1743454340,14450,14450,14450,14450,0
|
|
20230613,154100,1743454340,14450,14450,14450,14450,0
|
|
20230613,154000,1743454340,14450,14450,14450,14450,0
|
|
20230613,153900,1743454340,14450,14450,14450,14450,0
|
|
20230613,153800,1743454340,14450,14450,14450,14450,0
|
|
20230613,153700,1743454340,14450,14450,14450,14450,0
|
|
20230613,153600,1743454340,14450,14450,14450,14450,0
|
|
20230613,153500,1743454340,14450,14450,14450,14450,0
|
|
20230613,153400,1743454340,14450,14450,14450,14450,0
|
|
20230613,153300,1743454340,14450,14450,14450,14450,0
|
|
20230613,153200,1743454340,14450,14450,14450,14450,0
|
|
20230613,153100,1743454340,14450,14450,14450,14450,1682
|
|
20230613,153000,1743454340,14450,14450,14450,14450,1682
|
|
20230613,152900,1719149440,14450,14450,14450,14450,0
|
|
20230613,152800,1719149440,14450,14450,14450,14450,0
|
|
20230613,152700,1719149440,14450,14450,14450,14450,0
|
|
20230613,152600,1719149440,14450,14450,14450,14450,0
|
|
20230613,152500,1719149440,14450,14450,14450,14450,0
|
|
20230613,152400,1719149440,14450,14450,14450,14450,0
|
|
20230613,152300,1719149440,14450,14450,14450,14450,0
|
|
20230613,152200,1719149440,14450,14450,14450,14450,0
|
|
20230613,152100,1719149440,14450,14450,14450,14450,0
|
|
20230613,152000,1719149440,14450,14450,14450,14450,0
|
|
20230613,151900,1719149440,14450,14450,14460,14450,180
|
|
20230613,151800,1716548430,14460,14460,14460,14460,143
|
|
20230613,151700,1714480650,14460,14470,14470,14460,85
|
|
20230613,151600,1713251050,14450,14450,14450,14450,147
|
|
20230613,151500,1711126900,14460,14460,14460,14450,81
|
|
20230613,151400,1709956280,14460,14450,14460,14450,143
|
|
20230613,151300,1707889780,14460,14460,14460,14450,113
|
|
20230613,151200,1706256440,14460,14460,14460,14450,195
|
|
20230613,151100,1703437480,14470,14460,14470,14460,304
|
|
20230613,151000,1699041390,14470,14470,14470,14460,252
|
|
20230613,150900,1695396490,14480,14480,14480,14470,147
|
|
20230613,150800,1693268730,14470,14470,14520,14470,178
|
|
20230613,150700,1690691520,14480,14470,14480,14470,153
|
|
20230613,150600,1688477360,14480,14480,14480,14470,130
|
|
20230613,150500,1686595600,14470,14470,14480,14470,219
|
|
20230613,150400,1683426420,14470,14470,14480,14470,153
|
|
20230613,150300,1681212260,14480,14480,14480,14470,98
|
|
20230613,150200,1679793270,14480,14490,14500,14480,1526
|
|
20230613,150100,1657694360,14500,14490,14500,14490,189
|
|
20230613,150000,1654955140,14490,14490,14500,14490,255
|
|
20230613,145900,1651259940,14490,14490,14510,14490,171
|
|
20230613,145800,1648781470,14500,14500,14510,14500,502
|
|
20230613,145700,1641502220,14500,14500,14510,14500,510
|
|
20230613,145600,1634106960,14510,14510,14510,14510,90
|
|
20230613,145500,1632801060,14520,14510,14520,14510,168
|
|
20230613,145400,1630362980,14510,14510,14520,14510,428
|
|
20230613,145300,1624152450,14510,14510,14510,14510,143
|
|
20230613,145200,1622077520,14510,14510,14520,14510,268
|
|
20230613,145100,1618188440,14510,14520,14520,14510,103
|
|
20230613,145000,1616693520,14530,14520,14540,14520,770
|
|
20230613,144900,1605504660,14520,14520,14530,14520,176
|
|
20230613,144800,1602948880,14520,14520,14530,14520,200
|
|
20230613,144700,1600044480,14520,14530,14530,14520,215
|
|
20230613,144600,1596921170,14530,14530,14550,14530,576
|
|
20230613,144500,1588547950,14530,14530,14540,14530,174
|
|
20230613,144400,1586019470,14540,14540,14550,14530,605
|
|
20230613,144300,1577222320,14550,14560,14570,14550,240
|
|
20230613,144200,1573728340,14570,14580,14590,14560,1289
|
|
20230613,144100,1554939640,14580,14580,14590,14580,216
|
|
20230613,144000,1551789500,14590,14580,14600,14580,778
|
|
20230613,143900,1540435850,14590,14580,14590,14580,358
|
|
20230613,143800,1535214280,14600,14590,14600,14580,1501
|
|
20230613,143700,1513314440,14600,14580,14600,14580,582
|
|
20230613,143600,1504822510,14580,14590,14600,14580,1369
|
|
20230613,143500,1484844310,14600,14610,14620,14600,685
|
|
20230613,143400,1474840670,14620,14580,14620,14570,1246
|
|
20230613,143300,1456667720,14580,14590,14600,14570,1592
|
|
20230613,143200,1433442410,14580,14480,14590,14480,2628
|
|
20230613,143100,1395274270,14500,14470,14500,14470,431
|
|
20230613,143000,1389028670,14480,14460,14480,14460,211
|
|
20230613,142900,1385975750,14460,14450,14460,14450,196
|
|
20230613,142800,1383142890,14450,14450,14460,14450,225
|
|
20230613,142700,1379891390,14450,14460,14460,14450,157
|
|
20230613,142600,1377622540,14470,14450,14470,14450,161
|
|
20230613,142500,1375295720,14460,14460,14460,14450,105
|
|
20230613,142400,1373778070,14460,14460,14460,14450,140
|
|
20230613,142300,1371754320,14470,14480,14480,14470,89
|
|
20230613,142200,1370466240,14480,14480,14500,14480,1091
|
|
20230613,142100,1354651940,14480,14480,14480,14480,188
|
|
20230613,142000,1351929700,14490,14460,14490,14460,340
|
|
20230613,141900,1347007740,14470,14470,14470,14460,130
|
|
20230613,141800,1345127290,14460,14460,14460,14460,145
|
|
20230613,141700,1343030590,14470,14460,14470,14460,155
|
|
20230613,141600,1340789040,14470,14460,14470,14460,214
|
|
20230613,141500,1337693760,14470,14470,14470,14460,115
|
|
20230613,141400,1336030360,14460,14460,14460,14460,151
|
|
20230613,141300,1333846900,14460,14460,14470,14460,200
|
|
20230613,141200,1330954650,14470,14450,14470,14450,262
|
|
20230613,141100,1327166380,14460,14460,14460,14450,115
|
|
20230613,141000,1325504130,14450,14430,14450,14430,276
|
|
20230613,140900,1321518160,14440,14430,14440,14430,105
|
|
20230613,140800,1320002610,14440,14440,14440,14440,150
|
|
20230613,140700,1317836610,14450,14460,14460,14450,232
|
|
20230613,140600,1314483950,14450,14450,14460,14450,158
|
|
20230613,140500,1312200570,14460,14450,14460,14450,105
|
|
20230613,140400,1310682920,14450,14450,14460,14450,199
|
|
20230613,140300,1307806680,14460,14460,14470,14460,435
|
|
20230613,140200,1301515050,14460,14460,14470,14460,170
|
|
20230613,140100,1299056450,14460,14460,14470,14460,194
|
|
20230613,140000,1296250960,14460,14430,14460,14430,1520
|
|
20230613,135900,1274291790,14440,14430,14440,14430,90
|
|
20230613,135800,1272992840,14440,14430,14440,14430,210
|
|
20230613,135700,1269962140,14430,14430,14440,14430,155
|
|
20230613,135600,1267725240,14440,14430,14440,14430,90
|
|
20230613,135500,1266426290,14430,14430,14440,14430,173
|
|
20230613,135400,1263929650,14440,14440,14440,14430,120
|
|
20230613,135300,1262197500,14450,14470,14470,14450,32
|
|
20230613,135200,1261734580,14480,14480,14490,14480,98
|
|
20230613,135100,1260315290,14480,14490,14490,14480,539
|
|
20230613,135000,1252506680,14500,14480,14510,14480,414
|
|
20230613,134900,1246508670,14480,14480,14490,14480,155
|
|
20230613,134800,1244264020,14480,14500,14500,14480,55
|
|
20230613,134700,1243466810,14500,14500,14500,14490,203
|
|
20230613,134600,1240524040,14510,14520,14520,14510,54
|
|
20230613,134500,1239740450,14520,14520,14520,14520,20
|
|
20230613,134400,1239450050,14510,14510,14510,14510,30
|
|
20230613,134300,1239014750,14510,14510,14510,14510,45
|
|
20230613,134200,1238361800,14500,14510,14510,14500,59
|
|
20230613,134100,1237506050,14510,14510,14510,14510,25
|
|
20230613,134000,1237143300,14510,14490,14510,14490,524
|
|
20230613,133900,1229546900,14490,14490,14490,14490,25
|
|
20230613,133800,1229184650,14490,14500,14500,14490,56
|
|
20230613,133700,1228372860,14500,14480,14500,14480,40
|
|
20230613,133600,1227792880,14450,14450,14450,14450,0
|
|
20230613,133500,1227792880,14450,14480,14480,14450,1100
|
|
20230613,133400,1211892710,14480,14500,14500,14480,20
|
|
20230613,133300,1211602910,14500,14550,14550,14500,55
|
|
20230613,133200,1210804390,14550,14510,14550,14510,404
|
|
20230613,133100,1204937790,14500,14500,14500,14500,108
|
|
20230613,133000,1203371790,14490,14480,14490,14480,500
|
|
20230613,132900,1196130900,14480,14460,14480,14460,1294
|
|
20230613,132800,1177403660,14460,14460,14460,14460,17
|
|
20230613,132700,1177157840,14460,14460,14460,14460,0
|
|
20230613,132600,1177157840,14460,14440,14470,14440,3444
|
|
20230613,132500,1127386140,14430,14430,14430,14430,0
|
|
20230613,132400,1127386140,14430,14430,14430,14430,1
|
|
20230613,132300,1127371710,14430,14430,14430,14420,79
|
|
20230613,132200,1126231940,14430,14430,14430,14430,15
|
|
20230613,132100,1126015490,14410,14410,14410,14410,0
|
|
20230613,132000,1126015490,14410,14410,14410,14410,0
|
|
20230613,131900,1126015490,14410,14410,14410,14410,0
|
|
20230613,131800,1126015490,14410,14410,14410,14410,100
|
|
20230613,131700,1124574490,14400,14400,14400,14400,0
|
|
20230613,131600,1124574490,14400,14410,14410,14400,34
|
|
20230613,131500,1124084740,14400,14420,14420,14400,517
|
|
20230613,131400,1116634190,14420,14420,14420,14420,0
|
|
20230613,131300,1116634190,14420,14420,14420,14420,0
|
|
20230613,131200,1116634190,14420,14440,14440,14420,621
|
|
20230613,131100,1107678310,14420,14420,14420,14420,11
|
|
20230613,131000,1107519690,14440,14440,14440,14430,524
|
|
20230613,130900,1099953320,14430,14430,14430,14430,13
|
|
20230613,130800,1099765730,14430,14420,14430,14420,331
|
|
20230613,130700,1094992560,14430,14430,14430,14430,535
|
|
20230613,130600,1087272510,14430,14440,14440,14430,272
|
|
20230613,130500,1083347390,14430,14430,14430,14430,0
|
|
20230613,130400,1083347390,14430,14430,14430,14430,50
|
|
20230613,130300,1082625890,14430,14440,14440,14430,15
|
|
20230613,130200,1082409320,14440,14440,14440,14440,58
|
|
20230613,130100,1081571800,14440,14440,14440,14440,608
|
|
20230613,130000,1072792280,14430,14430,14430,14430,161
|
|
20230613,125900,1070469050,14420,14420,14420,14420,7
|
|
20230613,125800,1070368110,14430,14430,14430,14430,12
|
|
20230613,125700,1070194950,14430,14420,14430,14420,23
|
|
20230613,125600,1069863260,14430,14430,14430,14430,38
|
|
20230613,125500,1069314920,14430,14430,14430,14430,0
|
|
20230613,125400,1069314920,14430,14430,14430,14430,247
|
|
20230613,125300,1065750710,14430,14420,14430,14420,55
|
|
20230613,125200,1064957110,14420,14420,14420,14420,10
|
|
20230613,125100,1064812910,14420,14420,14420,14420,0
|
|
20230613,125000,1064812910,14420,14410,14420,14410,163
|
|
20230613,124900,1062463930,14400,14400,14400,14400,0
|
|
20230613,124800,1062463930,14400,14400,14400,14400,0
|
|
20230613,124700,1062463930,14400,14400,14400,14400,1
|
|
20230613,124600,1062449530,14410,14410,14410,14410,0
|
|
20230613,124500,1062449530,14410,14410,14410,14410,1
|
|
20230613,124400,1062435120,14400,14400,14400,14400,0
|
|
20230613,124300,1062435120,14400,14400,14400,14400,133
|
|
20230613,124200,1060519920,14400,14400,14400,14400,0
|
|
20230613,124100,1060519920,14400,14400,14400,14400,1
|
|
20230613,124000,1060505520,14400,14400,14400,14400,546
|
|
20230613,123900,1052643120,14400,14400,14400,14400,0
|
|
20230613,123800,1052643120,14400,14400,14400,14400,0
|
|
20230613,123700,1052643120,14400,14400,14400,14400,8
|
|
20230613,123600,1052527920,14400,14400,14400,14400,0
|
|
20230613,123500,1052527920,14400,14390,14400,14390,477
|
|
20230613,123400,1045660220,14380,14380,14380,14380,34
|
|
20230613,123300,1045171300,14390,14390,14390,14390,0
|
|
20230613,123200,1045171300,14390,14380,14390,14380,16
|
|
20230613,123100,1044941070,14390,14390,14390,14390,1
|
|
20230613,123000,1044926680,14380,14380,14380,14380,172
|
|
20230613,122900,1042453320,14370,14370,14370,14370,15
|
|
20230613,122800,1042237770,14370,14370,14370,14370,0
|
|
20230613,122700,1042237770,14370,14370,14370,14370,15
|
|
20230613,122600,1042022220,14360,14360,14360,14360,0
|
|
20230613,122500,1042022220,14360,14360,14360,14360,0
|
|
20230613,122400,1042022220,14360,14360,14360,14360,0
|
|
20230613,122300,1042022220,14360,14380,14380,14360,277
|
|
20230613,122200,1038039520,14390,14380,14390,14380,103
|
|
20230613,122100,1036557370,14380,14380,14380,14380,47
|
|
20230613,122000,1035881510,14380,14370,14380,14370,202
|
|
20230613,121900,1032978100,14370,14370,14370,14370,0
|
|
20230613,121800,1032978100,14370,14370,14370,14370,15
|
|
20230613,121700,1032762550,14360,14370,14370,14360,50
|
|
20230613,121600,1032044530,14380,14380,14380,14380,0
|
|
20230613,121500,1032044530,14380,14380,14380,14380,15
|
|
20230613,121400,1031828830,14380,14380,14380,14380,15
|
|
20230613,121300,1031613130,14390,14390,14390,14390,0
|
|
20230613,121200,1031613130,14390,14390,14390,14390,0
|
|
20230613,121100,1031613130,14390,14390,14390,14390,155
|
|
20230613,121000,1029382680,14390,14380,14390,14380,345
|
|
20230613,120900,1024419290,14380,14390,14390,14380,182
|
|
20230613,120800,1021801830,14390,14390,14390,14390,30
|
|
20230613,120700,1021370130,14380,14390,14390,14380,39
|
|
20230613,120600,1020809160,14380,14390,14390,14380,102
|
|
20230613,120500,1019341400,14390,14390,14390,14390,0
|
|
20230613,120400,1019341400,14390,14390,14390,14390,15
|
|
20230613,120300,1019125550,14400,14400,14400,14400,0
|
|
20230613,120200,1019125550,14400,14400,14400,14400,0
|
|
20230613,120100,1019125550,14400,14400,14400,14400,271
|
|
20230613,120000,1015223150,14410,14390,14410,14390,244
|
|
20230613,115900,1011710440,14390,14390,14390,14390,0
|
|
20230613,115800,1011710440,14390,14370,14390,14360,640
|
|
20230613,115700,1002515630,14390,14390,14390,14390,15
|
|
20230613,115600,1002299780,14370,14370,14370,14370,0
|
|
20230613,115500,1002299780,14370,14370,14370,14370,1
|
|
20230613,115400,1002285410,14370,14370,14370,14370,0
|
|
20230613,115300,1002285410,14370,14370,14370,14370,0
|
|
20230613,115200,1002285410,14370,14370,14370,14370,0
|
|
20230613,115100,1002285410,14370,14370,14370,14370,0
|
|
20230613,115000,1002285410,14370,14370,14370,14370,297
|
|
20230613,114900,998017520,14350,14350,14350,14350,36
|
|
20230613,114800,997500920,14370,14370,14370,14370,0
|
|
20230613,114700,997500920,14370,14370,14370,14370,162
|
|
20230613,114600,995172980,14330,14330,14330,14330,1
|
|
20230613,114500,995158650,14330,14330,14330,14330,75
|
|
20230613,114400,994083900,14330,14330,14330,14330,0
|
|
20230613,114300,994083900,14330,14340,14340,14330,500
|
|
20230613,114200,986918750,14320,14320,14320,14320,0
|
|
20230613,114100,986918750,14320,14320,14320,14320,0
|
|
20230613,114000,986918750,14320,14320,14320,14320,0
|
|
20230613,113900,986918750,14320,14340,14340,14320,104
|
|
20230613,113800,985428350,14330,14330,14330,14330,0
|
|
20230613,113700,985428350,14330,14330,14330,14330,0
|
|
20230613,113600,985428350,14330,14370,14370,14330,150
|
|
20230613,113500,983275680,14330,14360,14360,14330,101
|
|
20230613,113400,981827710,14370,14360,14370,14360,727
|
|
20230613,113300,971383420,14330,14330,14330,14330,32
|
|
20230613,113200,970924860,14330,14330,14330,14330,4
|
|
20230613,113100,970867540,14320,14320,14320,14320,0
|
|
20230613,113000,970867540,14320,14310,14320,14310,41
|
|
20230613,112900,970280790,14310,14290,14310,14290,11
|
|
20230613,112800,970123580,14300,14280,14300,14280,57
|
|
20230613,112700,969308910,14280,14280,14280,14280,7
|
|
20230613,112600,969208950,14280,14310,14310,14280,20
|
|
20230613,112500,968922980,14290,14290,14300,14280,87
|
|
20230613,112400,967679470,14280,14280,14280,14280,8
|
|
20230613,112300,967565230,14280,14270,14290,14270,151
|
|
20230613,112200,965410090,14270,14270,14270,14270,184
|
|
20230613,112100,962784410,14260,14270,14270,14260,22
|
|
20230613,112000,962470540,14260,14260,14260,14260,241
|
|
20230613,111900,959033880,14250,14250,14250,14250,16
|
|
20230613,111800,958805880,14260,14260,14260,14260,47
|
|
20230613,111700,958135660,14250,14250,14250,14250,10
|
|
20230613,111600,957993160,14250,14250,14250,14250,12
|
|
20230613,111500,957822160,14260,14260,14260,14260,52
|
|
20230613,111400,957080640,14250,14260,14260,14250,170
|
|
20230613,111300,954656460,14260,14260,14260,14250,167
|
|
20230613,111200,952275080,14300,14300,14300,14300,7
|
|
20230613,111100,952174980,14260,14260,14260,14260,10
|
|
20230613,111000,952032380,14250,14340,14350,14250,540
|
|
20230613,110900,944290250,14340,14340,14340,14340,2
|
|
20230613,110800,944261570,14260,14250,14280,14250,204
|
|
20230613,110700,941348660,14240,14250,14250,14240,347
|
|
20230613,110600,936403950,14280,14290,14290,14280,986
|
|
20230613,110500,922323820,14280,14280,14280,14280,10
|
|
20230613,110400,922181020,14260,14280,14280,14260,144
|
|
20230613,110300,920126650,14290,14300,14300,14290,49
|
|
20230613,110200,919426270,14300,14300,14300,14290,33
|
|
20230613,110100,918954440,14310,14330,14330,14310,965
|
|
20230613,110000,905135420,14320,14320,14320,14320,117
|
|
20230613,105900,903459980,14310,14310,14310,14310,11
|
|
20230613,105800,903302570,14320,14320,14330,14320,53
|
|
20230613,105700,902543600,14360,14360,14360,14360,11
|
|
20230613,105600,902385640,14320,14310,14320,14310,130
|
|
20230613,105500,900524870,14310,14310,14320,14310,69
|
|
20230613,105400,899537280,14320,14320,14320,14320,37
|
|
20230613,105300,899007440,14320,14220,14320,14210,579
|
|
20230613,105200,890743950,14210,14210,14210,14210,11
|
|
20230613,105100,890587640,14210,14210,14210,14210,0
|
|
20230613,105000,890587640,14210,14220,14220,14210,409
|
|
20230613,104900,884771750,14200,14190,14200,14180,89
|
|
20230613,104800,883508820,14190,14210,14210,14180,1219
|
|
20230613,104700,866195770,14210,14210,14210,14210,11
|
|
20230613,104600,866039460,14210,14210,14220,14210,636
|
|
20230613,104500,857000640,14200,14200,14200,14200,13
|
|
20230613,104400,856816040,14200,14200,14200,14200,174
|
|
20230613,104300,854345240,14200,14220,14220,14200,2741
|
|
20230613,104200,815415040,14210,14210,14220,14210,29
|
|
20230613,104100,815002800,14210,14210,14210,14210,177
|
|
20230613,104000,812487630,14220,14210,14220,14210,125
|
|
20230613,103900,810711360,14200,14200,14200,14200,1115
|
|
20230613,103800,794878360,14210,14210,14210,14210,234
|
|
20230613,103700,791553220,14210,14210,14210,14210,45
|
|
20230613,103600,790913770,14210,14210,14220,14210,212
|
|
20230613,103500,787901190,14210,14220,14220,14210,18
|
|
20230613,103400,787645260,14220,14230,14230,14210,308
|
|
20230613,103300,783266980,14220,14230,14230,14220,145
|
|
20230613,103200,781204820,14230,14230,14230,14230,13
|
|
20230613,103100,781019830,14240,14230,14240,14230,23
|
|
20230613,103000,780692390,14230,14230,14230,14230,552
|
|
20230613,102900,772837430,14220,14230,14230,14220,22
|
|
20230613,102800,772524390,14260,14280,14280,14240,2889
|
|
20230613,102700,731370620,14260,14260,14260,14260,258
|
|
20230613,102600,727691540,14260,14260,14260,14260,3
|
|
20230613,102500,727648760,14260,14260,14280,14260,307
|
|
20230613,102400,723270360,14250,14260,14260,14250,199
|
|
20230613,102300,720434080,14260,14250,14260,14250,93
|
|
20230613,102200,719108570,14250,14260,14260,14250,210
|
|
20230613,102100,716114040,14260,14280,14280,14260,374
|
|
20230613,102000,710777720,14280,14290,14290,14280,1075
|
|
20230613,101900,695426170,14270,14270,14290,14270,89
|
|
20230613,101800,694154740,14280,14290,14290,14280,402
|
|
20230613,101700,688411210,14300,14290,14310,14290,285
|
|
20230613,101600,684335460,14290,14310,14310,14290,317
|
|
20230613,101500,679800210,14320,14360,14360,14320,136
|
|
20230613,101400,677850830,14320,14300,14360,14300,108
|
|
20230613,101300,676302020,14300,14300,14300,14300,4
|
|
20230613,101200,676244820,14310,14290,14310,14290,261
|
|
20230613,101100,672514970,14290,14260,14290,14260,2440
|
|
20230613,101000,637647840,14280,14250,14280,14250,1502
|
|
20230613,100900,616230340,14230,14230,14230,14230,12
|
|
20230613,100800,616059580,14230,14150,14230,14150,831
|
|
20230613,100700,604241260,14150,14220,14220,14150,2335
|
|
20230613,100600,571070420,14230,14240,14240,14230,720
|
|
20230613,100500,560824520,14230,14260,14260,14230,424
|
|
20230613,100400,554786770,14250,14270,14270,14250,1509
|
|
20230613,100300,533283150,14270,14290,14290,14270,1424
|
|
20230613,100200,512942770,14290,14310,14310,14290,2406
|
|
20230613,100100,478541170,14310,14310,14310,14310,1
|
|
20230613,100000,478526860,14310,14260,14310,14260,921
|
|
20230613,095900,465378510,14260,14240,14260,14240,343
|
|
20230613,095800,460491490,14250,14280,14280,14250,607
|
|
20230613,095700,451836120,14280,14280,14290,14270,289
|
|
20230613,095600,447709190,14290,14340,14340,14290,1383
|
|
20230613,095500,427938710,14350,14370,14370,14350,80
|
|
20230613,095400,426790140,14370,14420,14420,14370,2895
|
|
20230613,095300,385086230,14420,14420,14420,14420,256
|
|
20230613,095200,381394710,14420,14420,14440,14420,176
|
|
20230613,095100,378855130,14440,14440,14450,14420,2196
|
|
20230613,095000,347169790,14440,14440,14440,14440,356
|
|
20230613,094900,342029150,14430,14420,14450,14420,473
|
|
20230613,094800,335201070,14420,14430,14430,14420,313
|
|
20230613,094700,330687010,14420,14420,14450,14420,158
|
|
20230613,094600,328407400,14420,14450,14450,14420,2575
|
|
20230613,094500,291215340,14450,14460,14460,14450,241
|
|
20230613,094400,287730580,14460,14460,14470,14460,323
|
|
20230613,094300,283059800,14470,14470,14470,14460,181
|
|
20230613,094200,280441950,14470,14470,14470,14470,123
|
|
20230613,094100,278662140,14470,14490,14500,14470,225
|
|
20230613,094000,275403230,14490,14490,14510,14490,737
|
|
20230613,093900,264720260,14480,14470,14480,14460,516
|
|
20230613,093800,257252480,14460,14490,14490,14460,1338
|
|
20230613,093700,237870700,14500,14510,14510,14500,444
|
|
20230613,093600,231432690,14520,14540,14540,14520,1340
|
|
20230613,093500,211954110,14540,14530,14540,14530,254
|
|
20230613,093400,208261730,14540,14540,14540,14540,148
|
|
20230613,093300,206109810,14550,14570,14570,14550,150
|
|
20230613,093200,203927090,14590,14590,14630,14570,318
|
|
20230613,093100,199285470,14580,14570,14580,14510,849
|
|
20230613,093000,186924720,14520,14480,14520,14480,1962
|
|
20230613,092900,158492090,14480,14480,14490,14480,183
|
|
20230613,092800,155840720,14490,14490,14490,14480,295
|
|
20230613,092700,151566260,14490,14450,14490,14450,75
|
|
20230613,092600,150480260,14450,14450,14460,14450,32
|
|
20230613,092500,150017830,14450,14450,14460,14450,155
|
|
20230613,092400,147777510,14460,14450,14460,14450,170
|
|
20230613,092300,145320850,14460,14480,14480,14460,632
|
|
20230613,092200,136171400,14500,14500,14500,14500,261
|
|
20230613,092100,132386900,14500,14500,14500,14500,190
|
|
20230613,092000,129631900,14500,14490,14520,14490,59
|
|
20230613,091900,128776680,14490,14490,14490,14490,163
|
|
20230613,091800,126414810,14490,14480,14490,14480,224
|
|
20230613,091700,123169080,14480,14480,14480,14480,11
|
|
20230613,091600,123009800,14500,14500,14500,14470,770
|
|
20230613,091500,111858040,14510,14540,14540,14510,42
|
|
20230613,091400,111247750,14540,14570,14570,14540,262
|
|
20230613,091300,107433110,14570,14580,14580,14570,142
|
|
20230613,091200,105363540,14570,14560,14570,14550,92
|
|
20230613,091100,104023390,14550,14530,14560,14530,230
|
|
20230613,091000,100676250,14550,14450,14550,14450,682
|
|
20230613,090900,90798890,14440,14450,14450,14440,886
|
|
20230613,090800,78000190,14450,14460,14470,14450,839
|
|
20230613,090700,65863800,14470,14500,14500,14470,200
|
|
20230613,090600,62964330,14490,14440,14490,14440,393
|
|
20230613,090500,57270360,14440,14510,14510,14440,714
|
|
20230613,090400,46926000,14570,14590,14590,14570,93
|
|
20230613,090300,45570460,14590,14600,14600,14580,204
|
|
20230613,090200,42593350,14690,14580,14690,14580,370
|
|
20230613,090100,37187790,14570,14570,14700,14570,386
|
|
20230613,090000,31560520,14490,14390,14700,14370,2086
|