644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,194000,1739764810,6070,6070,6070,6070,0
|
|
20230616,193900,1739764810,6070,6070,6070,6070,0
|
|
20230616,193800,1739764810,6070,6070,6070,6070,0
|
|
20230616,193700,1739764810,6070,6070,6070,6070,0
|
|
20230616,193600,1739764810,6070,6070,6070,6070,0
|
|
20230616,193500,1739764810,6070,6070,6070,6070,0
|
|
20230616,193400,1739764810,6070,6070,6070,6070,0
|
|
20230616,193300,1739764810,6070,6070,6070,6070,0
|
|
20230616,193200,1739764810,6070,6070,6070,6070,0
|
|
20230616,193100,1739764810,6070,6070,6070,6070,0
|
|
20230616,193000,1739764810,6070,6070,6070,6070,0
|
|
20230616,192900,1739764810,6070,6070,6070,6070,0
|
|
20230616,192800,1739764810,6070,6070,6070,6070,0
|
|
20230616,192700,1739764810,6070,6070,6070,6070,0
|
|
20230616,192600,1739764810,6070,6070,6070,6070,0
|
|
20230616,192500,1739764810,6070,6070,6070,6070,0
|
|
20230616,192400,1739764810,6070,6070,6070,6070,0
|
|
20230616,192300,1739764810,6070,6070,6070,6070,0
|
|
20230616,192200,1739764810,6070,6070,6070,6070,0
|
|
20230616,192100,1739764810,6070,6070,6070,6070,0
|
|
20230616,192000,1739764810,6070,6070,6070,6070,0
|
|
20230616,191900,1739764810,6070,6070,6070,6070,0
|
|
20230616,191800,1739764810,6070,6070,6070,6070,0
|
|
20230616,191700,1739764810,6070,6070,6070,6070,0
|
|
20230616,191600,1739764810,6070,6070,6070,6070,0
|
|
20230616,191500,1739764810,6070,6070,6070,6070,0
|
|
20230616,191400,1739764810,6070,6070,6070,6070,0
|
|
20230616,191300,1739764810,6070,6070,6070,6070,0
|
|
20230616,191200,1739764810,6070,6070,6070,6070,0
|
|
20230616,191100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,191000,1739764810,6070,6070,6070,6070,0
|
|
20230616,190900,1739764810,6070,6070,6070,6070,0
|
|
20230616,190800,1739764810,6070,6070,6070,6070,0
|
|
20230616,190700,1739764810,6070,6070,6070,6070,0
|
|
20230616,190600,1739764810,6070,6070,6070,6070,0
|
|
20230616,190500,1739764810,6070,6070,6070,6070,0
|
|
20230616,190400,1739764810,6070,6070,6070,6070,0
|
|
20230616,190300,1739764810,6070,6070,6070,6070,0
|
|
20230616,190200,1739764810,6070,6070,6070,6070,0
|
|
20230616,190100,1739764810,6070,6070,6070,6070,0
|
|
20230616,190000,1739764810,6070,6070,6070,6070,0
|
|
20230616,185900,1739764810,6070,6070,6070,6070,0
|
|
20230616,185800,1739764810,6070,6070,6070,6070,0
|
|
20230616,185700,1739764810,6070,6070,6070,6070,0
|
|
20230616,185600,1739764810,6070,6070,6070,6070,0
|
|
20230616,185500,1739764810,6070,6070,6070,6070,0
|
|
20230616,185400,1739764810,6070,6070,6070,6070,0
|
|
20230616,185300,1739764810,6070,6070,6070,6070,0
|
|
20230616,185200,1739764810,6070,6070,6070,6070,0
|
|
20230616,185100,1739764810,6070,6070,6070,6070,0
|
|
20230616,185000,1739764810,6070,6070,6070,6070,0
|
|
20230616,184900,1739764810,6070,6070,6070,6070,0
|
|
20230616,184800,1739764810,6070,6070,6070,6070,0
|
|
20230616,184700,1739764810,6070,6070,6070,6070,0
|
|
20230616,184600,1739764810,6070,6070,6070,6070,0
|
|
20230616,184500,1739764810,6070,6070,6070,6070,0
|
|
20230616,184400,1739764810,6070,6070,6070,6070,0
|
|
20230616,184300,1739764810,6070,6070,6070,6070,0
|
|
20230616,184200,1739764810,6070,6070,6070,6070,0
|
|
20230616,184100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,184000,1739764810,6070,6070,6070,6070,0
|
|
20230616,183900,1739764810,6070,6070,6070,6070,0
|
|
20230616,183800,1739764810,6070,6070,6070,6070,0
|
|
20230616,183700,1739764810,6070,6070,6070,6070,0
|
|
20230616,183600,1739764810,6070,6070,6070,6070,0
|
|
20230616,183500,1739764810,6070,6070,6070,6070,0
|
|
20230616,183400,1739764810,6070,6070,6070,6070,0
|
|
20230616,183300,1739764810,6070,6070,6070,6070,0
|
|
20230616,183200,1739764810,6070,6070,6070,6070,0
|
|
20230616,183100,1739764810,6070,6070,6070,6070,0
|
|
20230616,183000,1739764810,6070,6070,6070,6070,0
|
|
20230616,182900,1739764810,6070,6070,6070,6070,0
|
|
20230616,182800,1739764810,6070,6070,6070,6070,0
|
|
20230616,182700,1739764810,6070,6070,6070,6070,0
|
|
20230616,182600,1739764810,6070,6070,6070,6070,0
|
|
20230616,182500,1739764810,6070,6070,6070,6070,0
|
|
20230616,182400,1739764810,6070,6070,6070,6070,0
|
|
20230616,182300,1739764810,6070,6070,6070,6070,0
|
|
20230616,182200,1739764810,6070,6070,6070,6070,0
|
|
20230616,182100,1739764810,6070,6070,6070,6070,0
|
|
20230616,182000,1739764810,6070,6070,6070,6070,0
|
|
20230616,181900,1739764810,6070,6070,6070,6070,0
|
|
20230616,181800,1739764810,6070,6070,6070,6070,0
|
|
20230616,181700,1739764810,6070,6070,6070,6070,0
|
|
20230616,181600,1739764810,6070,6070,6070,6070,0
|
|
20230616,181500,1739764810,6070,6070,6070,6070,0
|
|
20230616,181400,1739764810,6070,6070,6070,6070,0
|
|
20230616,181300,1739764810,6070,6070,6070,6070,0
|
|
20230616,181200,1739764810,6070,6070,6070,6070,0
|
|
20230616,181100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,181000,1739764810,6070,6070,6070,6070,0
|
|
20230616,180900,1739764810,6070,6070,6070,6070,0
|
|
20230616,180800,1739764810,6070,6070,6070,6070,0
|
|
20230616,180700,1739764810,6070,6070,6070,6070,0
|
|
20230616,180600,1739764810,6070,6070,6070,6070,0
|
|
20230616,180500,1739764810,6070,6070,6070,6070,0
|
|
20230616,180400,1739764810,6070,6070,6070,6070,0
|
|
20230616,180300,1739764810,6070,6070,6070,6070,0
|
|
20230616,180200,1739764810,6070,6070,6070,6070,0
|
|
20230616,180100,1739764810,6070,6070,6070,6070,0
|
|
20230616,180000,1739764810,6070,6070,6070,6070,0
|
|
20230616,175900,1739764810,6070,6070,6070,6070,0
|
|
20230616,175800,1739764810,6070,6070,6070,6070,0
|
|
20230616,175700,1739764810,6070,6070,6070,6070,0
|
|
20230616,175600,1739764810,6070,6070,6070,6070,0
|
|
20230616,175500,1739764810,6070,6070,6070,6070,0
|
|
20230616,175400,1739764810,6070,6070,6070,6070,0
|
|
20230616,175300,1739764810,6070,6070,6070,6070,0
|
|
20230616,175200,1739764810,6070,6070,6070,6070,0
|
|
20230616,175100,1739764810,6070,6070,6070,6070,0
|
|
20230616,175000,1739764810,6070,6070,6070,6070,0
|
|
20230616,174900,1739764810,6070,6070,6070,6070,0
|
|
20230616,174800,1739764810,6070,6070,6070,6070,0
|
|
20230616,174700,1739764810,6070,6070,6070,6070,0
|
|
20230616,174600,1739764810,6070,6070,6070,6070,0
|
|
20230616,174500,1739764810,6070,6070,6070,6070,0
|
|
20230616,174400,1739764810,6070,6070,6070,6070,0
|
|
20230616,174300,1739764810,6070,6070,6070,6070,0
|
|
20230616,174200,1739764810,6070,6070,6070,6070,0
|
|
20230616,174100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,174000,1739764810,6070,6070,6070,6070,0
|
|
20230616,173900,1739764810,6070,6070,6070,6070,0
|
|
20230616,173800,1739764810,6070,6070,6070,6070,0
|
|
20230616,173700,1739764810,6070,6070,6070,6070,0
|
|
20230616,173600,1739764810,6070,6070,6070,6070,0
|
|
20230616,173500,1739764810,6070,6070,6070,6070,0
|
|
20230616,173400,1739764810,6070,6070,6070,6070,0
|
|
20230616,173300,1739764810,6070,6070,6070,6070,0
|
|
20230616,173200,1739764810,6070,6070,6070,6070,0
|
|
20230616,173100,1739764810,6070,6070,6070,6070,0
|
|
20230616,173000,1739764810,6070,6070,6070,6070,0
|
|
20230616,172900,1739764810,6070,6070,6070,6070,0
|
|
20230616,172800,1739764810,6070,6070,6070,6070,0
|
|
20230616,172700,1739764810,6070,6070,6070,6070,0
|
|
20230616,172600,1739764810,6070,6070,6070,6070,0
|
|
20230616,172500,1739764810,6070,6070,6070,6070,0
|
|
20230616,172400,1739764810,6070,6070,6070,6070,0
|
|
20230616,172300,1739764810,6070,6070,6070,6070,0
|
|
20230616,172200,1739764810,6070,6070,6070,6070,0
|
|
20230616,172100,1739764810,6070,6070,6070,6070,0
|
|
20230616,172000,1739764810,6070,6070,6070,6070,0
|
|
20230616,171900,1739764810,6070,6070,6070,6070,0
|
|
20230616,171800,1739764810,6070,6070,6070,6070,0
|
|
20230616,171700,1739764810,6070,6070,6070,6070,0
|
|
20230616,171600,1739764810,6070,6070,6070,6070,0
|
|
20230616,171500,1739764810,6070,6070,6070,6070,0
|
|
20230616,171400,1739764810,6070,6070,6070,6070,0
|
|
20230616,171300,1739764810,6070,6070,6070,6070,0
|
|
20230616,171200,1739764810,6070,6070,6070,6070,0
|
|
20230616,171100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,171000,1739764810,6070,6070,6070,6070,0
|
|
20230616,170900,1739764810,6070,6070,6070,6070,0
|
|
20230616,170800,1739764810,6070,6070,6070,6070,0
|
|
20230616,170700,1739764810,6070,6070,6070,6070,0
|
|
20230616,170600,1739764810,6070,6070,6070,6070,0
|
|
20230616,170500,1739764810,6070,6070,6070,6070,0
|
|
20230616,170400,1739764810,6070,6070,6070,6070,0
|
|
20230616,170300,1739764810,6070,6070,6070,6070,0
|
|
20230616,170200,1739764810,6070,6070,6070,6070,0
|
|
20230616,170100,1739764810,6070,6070,6070,6070,0
|
|
20230616,170000,1739764810,6070,6070,6070,6070,0
|
|
20230616,165900,1739764810,6070,6070,6070,6070,0
|
|
20230616,165800,1739764810,6070,6070,6070,6070,0
|
|
20230616,165700,1739764810,6070,6070,6070,6070,0
|
|
20230616,165600,1739764810,6070,6070,6070,6070,0
|
|
20230616,165500,1739764810,6070,6070,6070,6070,0
|
|
20230616,165400,1739764810,6070,6070,6070,6070,0
|
|
20230616,165300,1739764810,6070,6070,6070,6070,0
|
|
20230616,165200,1739764810,6070,6070,6070,6070,0
|
|
20230616,165100,1739764810,6070,6070,6070,6070,0
|
|
20230616,165000,1739764810,6070,6070,6070,6070,0
|
|
20230616,164900,1739764810,6070,6070,6070,6070,0
|
|
20230616,164800,1739764810,6070,6070,6070,6070,0
|
|
20230616,164700,1739764810,6070,6070,6070,6070,0
|
|
20230616,164600,1739764810,6070,6070,6070,6070,0
|
|
20230616,164500,1739764810,6070,6070,6070,6070,0
|
|
20230616,164400,1739764810,6070,6070,6070,6070,0
|
|
20230616,164300,1739764810,6070,6070,6070,6070,0
|
|
20230616,164200,1739764810,6070,6070,6070,6070,0
|
|
20230616,164100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,164000,1739764810,6070,6070,6070,6070,0
|
|
20230616,163900,1739764810,6070,6070,6070,6070,0
|
|
20230616,163800,1739764810,6070,6070,6070,6070,0
|
|
20230616,163700,1739764810,6070,6070,6070,6070,0
|
|
20230616,163600,1739764810,6070,6070,6070,6070,0
|
|
20230616,163500,1739764810,6070,6070,6070,6070,0
|
|
20230616,163400,1739764810,6070,6070,6070,6070,0
|
|
20230616,163300,1739764810,6070,6070,6070,6070,0
|
|
20230616,163200,1739764810,6070,6070,6070,6070,0
|
|
20230616,163100,1739764810,6070,6070,6070,6070,0
|
|
20230616,163000,1739764810,6070,6070,6070,6070,0
|
|
20230616,162900,1739764810,6070,6070,6070,6070,0
|
|
20230616,162800,1739764810,6070,6070,6070,6070,0
|
|
20230616,162700,1739764810,6070,6070,6070,6070,0
|
|
20230616,162600,1739764810,6070,6070,6070,6070,0
|
|
20230616,162500,1739764810,6070,6070,6070,6070,0
|
|
20230616,162400,1739764810,6070,6070,6070,6070,0
|
|
20230616,162300,1739764810,6070,6070,6070,6070,0
|
|
20230616,162200,1739764810,6070,6070,6070,6070,0
|
|
20230616,162100,1739764810,6070,6070,6070,6070,0
|
|
20230616,162000,1739764810,6070,6070,6070,6070,0
|
|
20230616,161900,1739764810,6070,6070,6070,6070,0
|
|
20230616,161800,1739764810,6070,6070,6070,6070,0
|
|
20230616,161700,1739764810,6070,6070,6070,6070,0
|
|
20230616,161600,1739764810,6070,6070,6070,6070,0
|
|
20230616,161500,1739764810,6070,6070,6070,6070,0
|
|
20230616,161400,1739764810,6070,6070,6070,6070,0
|
|
20230616,161300,1739764810,6070,6070,6070,6070,0
|
|
20230616,161200,1739764810,6070,6070,6070,6070,0
|
|
20230616,161100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,161000,1739764810,6070,6070,6070,6070,0
|
|
20230616,160900,1739764810,6070,6070,6070,6070,0
|
|
20230616,160800,1739764810,6070,6070,6070,6070,0
|
|
20230616,160700,1739764810,6070,6070,6070,6070,0
|
|
20230616,160600,1739764810,6070,6070,6070,6070,0
|
|
20230616,160500,1739764810,6070,6070,6070,6070,0
|
|
20230616,160400,1739764810,6070,6070,6070,6070,0
|
|
20230616,160300,1739764810,6070,6070,6070,6070,0
|
|
20230616,160200,1739764810,6070,6070,6070,6070,0
|
|
20230616,160100,1739764810,6070,6070,6070,6070,0
|
|
20230616,160000,1739764810,6070,6070,6070,6070,0
|
|
20230616,155900,1739764810,6070,6070,6070,6070,0
|
|
20230616,155800,1739764810,6070,6070,6070,6070,0
|
|
20230616,155700,1739764810,6070,6070,6070,6070,0
|
|
20230616,155600,1739764810,6070,6070,6070,6070,0
|
|
20230616,155500,1739764810,6070,6070,6070,6070,0
|
|
20230616,155400,1739764810,6070,6070,6070,6070,0
|
|
20230616,155300,1739764810,6070,6070,6070,6070,0
|
|
20230616,155200,1739764810,6070,6070,6070,6070,0
|
|
20230616,155100,1739764810,6070,6070,6070,6070,0
|
|
20230616,155000,1739764810,6070,6070,6070,6070,0
|
|
20230616,154900,1739764810,6070,6070,6070,6070,0
|
|
20230616,154800,1739764810,6070,6070,6070,6070,0
|
|
20230616,154700,1739764810,6070,6070,6070,6070,0
|
|
20230616,154600,1739764810,6070,6070,6070,6070,0
|
|
20230616,154500,1739764810,6070,6070,6070,6070,0
|
|
20230616,154400,1739764810,6070,6070,6070,6070,0
|
|
20230616,154300,1739764810,6070,6070,6070,6070,0
|
|
20230616,154200,1739764810,6070,6070,6070,6070,0
|
|
20230616,154100,1739764810,6070,6070,6070,6070,4522
|
|
20230616,154000,1739764810,6070,6070,6070,6070,0
|
|
20230616,153900,1739764810,6070,6070,6070,6070,0
|
|
20230616,153800,1739764810,6070,6070,6070,6070,0
|
|
20230616,153700,1739764810,6070,6070,6070,6070,0
|
|
20230616,153600,1739764810,6070,6070,6070,6070,0
|
|
20230616,153500,1739764810,6070,6070,6070,6070,0
|
|
20230616,153400,1739764810,6070,6070,6070,6070,0
|
|
20230616,153300,1739764810,6070,6070,6070,6070,0
|
|
20230616,153200,1739764810,6070,6070,6070,6070,0
|
|
20230616,153100,1739764810,6070,6070,6070,6070,0
|
|
20230616,153000,1739764810,6070,6070,6070,6070,4522
|
|
20230616,152900,1712316270,6110,6110,6110,6110,0
|
|
20230616,152800,1712316270,6110,6110,6110,6110,0
|
|
20230616,152700,1712316270,6110,6110,6110,6110,0
|
|
20230616,152600,1712316270,6110,6110,6110,6110,0
|
|
20230616,152500,1712316270,6110,6110,6110,6110,0
|
|
20230616,152400,1712316270,6110,6110,6110,6110,0
|
|
20230616,152300,1712316270,6110,6110,6110,6110,0
|
|
20230616,152200,1712316270,6110,6110,6110,6110,0
|
|
20230616,152100,1712316270,6110,6110,6110,6110,0
|
|
20230616,152000,1712316270,6110,6110,6110,6110,0
|
|
20230616,151900,1712316270,6110,6100,6110,6080,1588
|
|
20230616,151800,1702629690,6100,6100,6100,6090,29
|
|
20230616,151700,1702452890,6090,6100,6100,6080,374
|
|
20230616,151600,1700174950,6090,6100,6100,6090,353
|
|
20230616,151500,1698025030,6090,6080,6100,6080,469
|
|
20230616,151400,1695172420,6080,6080,6090,6080,1051
|
|
20230616,151300,1688780330,6080,6100,6100,6080,101
|
|
20230616,151200,1688166230,6090,6100,6100,6090,28
|
|
20230616,151100,1687995670,6100,6100,6100,6100,0
|
|
20230616,151000,1687995670,6100,6100,6100,6100,0
|
|
20230616,150900,1687995670,6100,6100,6100,6100,251
|
|
20230616,150800,1686464570,6090,6110,6110,6080,89
|
|
20230616,150700,1685923010,6090,6090,6090,6090,500
|
|
20230616,150600,1682878010,6080,6080,6080,6080,1
|
|
20230616,150500,1682871930,6090,6080,6100,6080,614
|
|
20230616,150400,1679132590,6100,6100,6100,6100,163
|
|
20230616,150300,1678138290,6100,6100,6100,6100,2
|
|
20230616,150200,1678126090,6100,6090,6100,6090,471
|
|
20230616,150100,1675253440,6080,6080,6080,6070,135
|
|
20230616,150000,1674433520,6070,6070,6070,6070,100
|
|
20230616,145900,1673826520,6070,6070,6070,6070,0
|
|
20230616,145800,1673826520,6070,6080,6080,6070,205
|
|
20230616,145700,1672581720,6080,6080,6080,6080,0
|
|
20230616,145600,1672581720,6080,6080,6080,6080,0
|
|
20230616,145500,1672581720,6080,6080,6080,6080,343
|
|
20230616,145400,1670496280,6080,6080,6080,6080,0
|
|
20230616,145300,1670496280,6080,6100,6100,6080,907
|
|
20230616,145200,1664969150,6100,6100,6100,6100,0
|
|
20230616,145100,1664969150,6100,6100,6100,6100,0
|
|
20230616,145000,1664969150,6100,6100,6100,6100,0
|
|
20230616,144900,1664969150,6100,6090,6100,6090,206
|
|
20230616,144800,1663714600,6090,6090,6090,6090,4
|
|
20230616,144700,1663690240,6090,6100,6100,6090,63
|
|
20230616,144600,1663306040,6100,6080,6100,6080,725
|
|
20230616,144500,1658891540,6080,6080,6080,6080,7
|
|
20230616,144400,1658848980,6100,6100,6100,6100,0
|
|
20230616,144300,1658848980,6100,6110,6110,6100,1191
|
|
20230616,144200,1651575700,6090,6100,6100,6090,587
|
|
20230616,144100,1647997900,6100,6100,6100,6100,1647
|
|
20230616,144000,1637951200,6070,6080,6080,6070,2950
|
|
20230616,143900,1620037160,6090,6090,6090,6090,222
|
|
20230616,143800,1618685180,6100,6100,6100,6100,2000
|
|
20230616,143700,1606485180,6090,6090,6090,6090,64
|
|
20230616,143600,1606095420,6090,6090,6090,6090,254
|
|
20230616,143500,1604548560,6090,6090,6090,6090,33
|
|
20230616,143400,1604347590,6090,6090,6090,6090,10
|
|
20230616,143300,1604286690,6080,6080,6080,6080,1
|
|
20230616,143200,1604280610,6070,6070,6070,6070,8
|
|
20230616,143100,1604232050,6090,6080,6090,6080,262
|
|
20230616,143000,1602638590,6070,6070,6070,6070,0
|
|
20230616,142900,1602638590,6070,6070,6070,6070,0
|
|
20230616,142800,1602638590,6070,6070,6070,6070,163
|
|
20230616,142700,1601649180,6070,6070,6070,6070,142
|
|
20230616,142600,1600787240,6070,6070,6070,6070,140
|
|
20230616,142500,1599937440,6070,6060,6070,6060,9
|
|
20230616,142400,1599882880,6060,6060,6060,6060,0
|
|
20230616,142300,1599882880,6060,6060,6060,6060,5
|
|
20230616,142200,1599852580,6070,6060,6070,6060,503
|
|
20230616,142100,1596804370,6070,6070,6070,6060,580
|
|
20230616,142000,1593285020,6070,6070,6070,6070,210
|
|
20230616,141900,1592010320,6070,6060,6070,6060,254
|
|
20230616,141800,1590469080,6050,6050,6060,6050,93
|
|
20230616,141700,1589906400,6060,6050,6060,6050,1360
|
|
20230616,141600,1581673020,6060,6060,6060,6060,1299
|
|
20230616,141500,1573801080,6060,6070,6070,6060,1506
|
|
20230616,141400,1564674670,6070,6070,6070,6070,375
|
|
20230616,141300,1562398420,6070,6070,6070,6070,82
|
|
20230616,141200,1561900680,6070,6070,6070,6070,13
|
|
20230616,141100,1561821770,6070,6070,6070,6070,169
|
|
20230616,141000,1560795940,6080,6080,6080,6080,0
|
|
20230616,140900,1560795940,6080,6080,6080,6080,1
|
|
20230616,140800,1560789860,6090,6050,6090,6050,107
|
|
20230616,140700,1560138470,6050,6070,6070,6050,7202
|
|
20230616,140600,1516502570,6070,6070,6070,6070,7
|
|
20230616,140500,1516460080,6070,6070,6070,6070,1732
|
|
20230616,140400,1505946840,6070,6090,6090,6070,2660
|
|
20230616,140300,1489777690,6080,6090,6090,6080,402
|
|
20230616,140200,1487333510,6080,6100,6100,6080,3891
|
|
20230616,140100,1463627960,6110,6110,6110,6110,657
|
|
20230616,140000,1459613690,6100,6100,6100,6100,10
|
|
20230616,135900,1459552690,6100,6100,6100,6100,0
|
|
20230616,135800,1459552690,6100,6100,6100,6100,300
|
|
20230616,135700,1457722690,6100,6100,6100,6100,0
|
|
20230616,135600,1457722690,6100,6090,6100,6090,1513
|
|
20230616,135500,1448496790,6090,6090,6090,6090,0
|
|
20230616,135400,1448496790,6090,6100,6100,6090,1575
|
|
20230616,135300,1438889300,6110,6110,6110,6110,0
|
|
20230616,135200,1438889300,6110,6110,6110,6110,10
|
|
20230616,135100,1438828200,6100,6100,6100,6100,365
|
|
20230616,135000,1436601700,6110,6110,6110,6110,0
|
|
20230616,134900,1436601700,6110,6120,6120,6110,7
|
|
20230616,134800,1436558900,6140,6140,6140,6140,0
|
|
20230616,134700,1436558900,6140,6140,6140,6140,0
|
|
20230616,134600,1436558900,6140,6130,6140,6130,126
|
|
20230616,134500,1435785330,6100,6100,6100,6100,1
|
|
20230616,134400,1435779230,6100,6100,6100,6100,1492
|
|
20230616,134300,1426678030,6090,6090,6090,6080,224
|
|
20230616,134200,1425313910,6090,6080,6090,6080,103
|
|
20230616,134100,1424686650,6090,6090,6090,6080,1354
|
|
20230616,134000,1416441790,6090,6110,6110,6090,3712
|
|
20230616,133900,1393798840,6110,6110,6110,6110,50
|
|
20230616,133800,1393493340,6100,6100,6100,6100,0
|
|
20230616,133700,1393493340,6100,6100,6130,6100,45
|
|
20230616,133600,1393218540,6110,6110,6110,6110,50
|
|
20230616,133500,1392913040,6110,6100,6110,6100,1594
|
|
20230616,133400,1383189440,6110,6110,6110,6110,582
|
|
20230616,133300,1379633420,6110,6120,6120,6110,381
|
|
20230616,133200,1377304330,6120,6120,6120,6120,173
|
|
20230616,133100,1376245570,6120,6120,6120,6120,0
|
|
20230616,133000,1376245570,6120,6120,6120,6120,500
|
|
20230616,132900,1373185570,6130,6130,6130,6130,104
|
|
20230616,132800,1372548050,6120,6130,6130,6120,25
|
|
20230616,132700,1372395000,6130,6130,6130,6130,1
|
|
20230616,132600,1372388870,6130,6130,6130,6130,1
|
|
20230616,132500,1372382740,6130,6130,6130,6130,0
|
|
20230616,132400,1372382740,6130,6130,6130,6130,0
|
|
20230616,132300,1372382740,6130,6120,6130,6120,11
|
|
20230616,132200,1372315410,6130,6130,6130,6130,0
|
|
20230616,132100,1372315410,6130,6130,6130,6130,50
|
|
20230616,132000,1372008910,6100,6110,6110,6100,376
|
|
20230616,131900,1369713760,6110,6130,6130,6110,1767
|
|
20230616,131800,1358908030,6130,6130,6130,6130,0
|
|
20230616,131700,1358908030,6130,6130,6130,6130,11
|
|
20230616,131600,1358840600,6130,6130,6130,6130,166
|
|
20230616,131500,1357823020,6130,6130,6130,6130,0
|
|
20230616,131400,1357823020,6130,6130,6130,6130,0
|
|
20230616,131300,1357823020,6130,6130,6130,6130,50
|
|
20230616,131200,1357516520,6130,6130,6130,6130,1
|
|
20230616,131100,1357510390,6120,6120,6120,6120,1768
|
|
20230616,131000,1346690230,6130,6130,6130,6130,75
|
|
20230616,130900,1346230480,6130,6130,6130,6130,10
|
|
20230616,130800,1346169180,6130,6130,6130,6130,0
|
|
20230616,130700,1346169180,6130,6130,6130,6130,0
|
|
20230616,130600,1346169180,6130,6130,6130,6130,527
|
|
20230616,130500,1342938670,6140,6140,6140,6140,0
|
|
20230616,130400,1342938670,6140,6140,6140,6140,1
|
|
20230616,130300,1342932530,6130,6130,6130,6130,0
|
|
20230616,130200,1342932530,6130,6130,6130,6130,24
|
|
20230616,130100,1342785410,6130,6130,6130,6130,647
|
|
20230616,130000,1338819300,6130,6140,6140,6130,1353
|
|
20230616,125900,1330519360,6160,6160,6160,6160,65
|
|
20230616,125800,1330118960,6160,6160,6160,6160,66
|
|
20230616,125700,1329712400,6160,6160,6160,6160,0
|
|
20230616,125600,1329712400,6160,6160,6160,6160,2
|
|
20230616,125500,1329700080,6150,6140,6150,6140,87
|
|
20230616,125400,1329165840,6140,6140,6140,6140,110
|
|
20230616,125300,1328490440,6140,6140,6140,6140,36
|
|
20230616,125200,1328269400,6140,6140,6140,6140,100
|
|
20230616,125100,1327655400,6140,6140,6140,6140,1
|
|
20230616,125000,1327649260,6150,6150,6150,6150,841
|
|
20230616,124900,1322477110,6160,6160,6160,6160,0
|
|
20230616,124800,1322477110,6160,6160,6160,6160,36
|
|
20230616,124700,1322255350,6160,6160,6160,6160,82
|
|
20230616,124600,1321750230,6160,6160,6160,6160,17
|
|
20230616,124500,1321645510,6160,6160,6160,6160,1
|
|
20230616,124400,1321639350,6150,6150,6150,6150,10
|
|
20230616,124300,1321577850,6160,6160,6160,6160,198
|
|
20230616,124200,1320358170,6160,6160,6160,6160,256
|
|
20230616,124100,1318781210,6160,6160,6160,6160,1030
|
|
20230616,124000,1312436410,6150,6150,6150,6150,0
|
|
20230616,123900,1312436410,6150,6150,6150,6150,0
|
|
20230616,123800,1312436410,6150,6150,6150,6150,12
|
|
20230616,123700,1312362610,6140,6150,6150,6140,59
|
|
20230616,123600,1312000150,6150,6150,6150,6150,2010
|
|
20230616,123500,1299638650,6150,6150,6150,6150,70
|
|
20230616,123400,1299208150,6140,6140,6140,6140,182
|
|
20230616,123300,1298090670,6150,6140,6150,6140,2014
|
|
20230616,123200,1285724700,6140,6140,6140,6140,51
|
|
20230616,123100,1285411560,6140,6140,6140,6140,0
|
|
20230616,123000,1285411560,6140,6140,6140,6140,0
|
|
20230616,122900,1285411560,6140,6140,6140,6120,108
|
|
20230616,122800,1284748460,6130,6120,6130,6120,415
|
|
20230616,122700,1282208650,6120,6120,6120,6120,125
|
|
20230616,122600,1281443650,6140,6120,6140,6120,92
|
|
20230616,122500,1280879210,6120,6120,6120,6120,6
|
|
20230616,122400,1280842490,6120,6120,6120,6100,636
|
|
20230616,122300,1276952810,6120,6120,6120,6120,0
|
|
20230616,122200,1276952810,6120,6120,6120,6120,97
|
|
20230616,122100,1276359170,6120,6120,6120,6120,64
|
|
20230616,122000,1275967490,6120,6120,6120,6120,316
|
|
20230616,121900,1274033570,6120,6130,6130,6120,419
|
|
20230616,121800,1271469190,6130,6130,6130,6130,0
|
|
20230616,121700,1271469190,6130,6130,6130,6100,2135
|
|
20230616,121600,1258428010,6120,6120,6130,6120,444
|
|
20230616,121500,1255708580,6130,6120,6130,6120,514
|
|
20230616,121400,1252562860,6110,6120,6120,6110,90
|
|
20230616,121300,1252012560,6130,6120,6130,6120,1089
|
|
20230616,121200,1245347190,6120,6130,6130,6120,60
|
|
20230616,121100,1244979490,6120,6120,6120,6120,515
|
|
20230616,121000,1241827690,6120,6120,6120,6120,0
|
|
20230616,120900,1241827690,6120,6120,6120,6120,91
|
|
20230616,120800,1241270770,6110,6110,6110,6110,0
|
|
20230616,120700,1241270770,6110,6110,6110,6110,0
|
|
20230616,120600,1241270770,6110,6110,6110,6110,0
|
|
20230616,120500,1241270770,6110,6110,6110,6110,0
|
|
20230616,120400,1241270770,6110,6110,6110,6110,0
|
|
20230616,120300,1241270770,6110,6110,6110,6110,0
|
|
20230616,120200,1241270770,6110,6110,6110,6110,182
|
|
20230616,120100,1240158750,6110,6110,6110,6110,0
|
|
20230616,120000,1240158750,6110,6110,6110,6110,0
|
|
20230616,115900,1240158750,6110,6110,6110,6110,281
|
|
20230616,115800,1238441840,6100,6100,6100,6100,0
|
|
20230616,115700,1238441840,6100,6100,6100,6100,0
|
|
20230616,115600,1238441840,6100,6100,6100,6100,0
|
|
20230616,115500,1238441840,6100,6100,6100,6100,0
|
|
20230616,115400,1238441840,6100,6100,6100,6100,361
|
|
20230616,115300,1236239740,6100,6100,6100,6100,0
|
|
20230616,115200,1236239740,6100,6100,6100,6100,0
|
|
20230616,115100,1236239740,6100,6100,6100,6100,1053
|
|
20230616,115000,1229816440,6110,6110,6110,6110,71
|
|
20230616,114900,1229382630,6100,6100,6100,6100,0
|
|
20230616,114800,1229382630,6100,6100,6100,6100,0
|
|
20230616,114700,1229382630,6100,6100,6100,6100,218
|
|
20230616,114600,1228052830,6100,6100,6100,6100,1814
|
|
20230616,114500,1216987430,6110,6110,6110,6110,101
|
|
20230616,114400,1216370320,6100,6100,6100,6100,0
|
|
20230616,114300,1216370320,6100,6120,6120,6100,27
|
|
20230616,114200,1216205410,6110,6120,6120,6110,78
|
|
20230616,114100,1215728600,6120,6110,6120,6110,355
|
|
20230616,114000,1213559050,6120,6120,6120,6120,500
|
|
20230616,113900,1210499050,6100,6100,6100,6100,0
|
|
20230616,113800,1210499050,6100,6100,6100,6100,10
|
|
20230616,113700,1210438050,6110,6110,6110,6110,4
|
|
20230616,113600,1210413610,6110,6110,6110,6110,0
|
|
20230616,113500,1210413610,6110,6110,6110,6100,607
|
|
20230616,113400,1206705290,6100,6100,6100,6100,54
|
|
20230616,113300,1206375890,6100,6100,6100,6100,52
|
|
20230616,113200,1206058690,6100,6100,6100,6090,89
|
|
20230616,113100,1205516290,6090,6100,6100,6090,298
|
|
20230616,113000,1203699880,6100,6100,6100,6100,114
|
|
20230616,112900,1203004480,6100,6100,6100,6100,0
|
|
20230616,112800,1203004480,6100,6100,6100,6100,0
|
|
20230616,112700,1203004480,6100,6100,6100,6100,1
|
|
20230616,112600,1202998380,6090,6090,6090,6090,11
|
|
20230616,112500,1202931390,6080,6090,6090,6080,431
|
|
20230616,112400,1200306690,6090,6090,6090,6090,0
|
|
20230616,112300,1200306690,6090,6090,6090,6090,5
|
|
20230616,112200,1200276240,6090,6080,6090,6080,1621
|
|
20230616,112100,1190420160,6080,6080,6080,6080,1
|
|
20230616,112000,1190414080,6090,6090,6090,6090,48
|
|
20230616,111900,1190121760,6100,6100,6100,6100,14
|
|
20230616,111800,1190036360,6100,6100,6100,6100,1
|
|
20230616,111700,1190030260,6100,6100,6100,6100,63
|
|
20230616,111600,1189645960,6100,6100,6100,6100,111
|
|
20230616,111500,1188968860,6100,6080,6100,6080,283
|
|
20230616,111400,1187245430,6080,6080,6080,6080,48
|
|
20230616,111300,1186953590,6080,6090,6090,6080,498
|
|
20230616,111200,1183920780,6090,6090,6090,6090,22
|
|
20230616,111100,1183786800,6090,6090,6090,6090,88
|
|
20230616,111000,1183250880,6090,6100,6100,6090,520
|
|
20230616,110900,1180083680,6100,6100,6100,6100,5
|
|
20230616,110800,1180053180,6100,6090,6100,6090,84
|
|
20230616,110700,1179540900,6090,6090,6090,6090,0
|
|
20230616,110600,1179540900,6090,6090,6090,6090,343
|
|
20230616,110500,1177452030,6090,6090,6090,6090,201
|
|
20230616,110400,1176227940,6090,6090,6090,6090,1
|
|
20230616,110300,1176221850,6100,6100,6100,6100,0
|
|
20230616,110200,1176221850,6100,6100,6100,6100,16
|
|
20230616,110100,1176124250,6100,6090,6100,6080,208
|
|
20230616,110000,1174857530,6100,6100,6100,6100,1
|
|
20230616,105900,1174851430,6100,6080,6100,6080,134
|
|
20230616,105800,1174036670,6080,6080,6080,6080,13
|
|
20230616,105700,1173957630,6080,6080,6080,6080,1136
|
|
20230616,105600,1167050750,6080,6100,6100,6080,223
|
|
20230616,105500,1165694790,6100,6080,6100,6080,8
|
|
20230616,105400,1165646030,6100,6090,6100,6080,3030
|
|
20230616,105300,1147195000,6090,6090,6090,6080,1398
|
|
20230616,105200,1138688670,6100,6100,6100,6080,3334
|
|
20230616,105100,1118399550,6100,6110,6120,6100,5
|
|
20230616,105000,1118368980,6130,6110,6130,6110,111
|
|
20230616,104900,1117690750,6130,6100,6130,6100,70
|
|
20230616,104800,1117263020,6120,6100,6120,6090,383
|
|
20230616,104700,1114925100,6100,6090,6100,6090,201
|
|
20230616,104600,1113701000,6100,6090,6100,6090,620
|
|
20230616,104500,1109925000,6090,6090,6090,6090,2051
|
|
20230616,104400,1097434410,6100,6100,6100,6100,1047
|
|
20230616,104300,1091047710,6100,6100,6110,6090,8697
|
|
20230616,104200,1038062320,6100,6100,6110,6100,320
|
|
20230616,104100,1036109320,6100,6100,6120,6100,2122
|
|
20230616,104000,1023163120,6120,6120,6120,6110,4101
|
|
20230616,103900,998100870,6120,6120,6120,6120,24
|
|
20230616,103800,997953990,6140,6140,6140,6140,0
|
|
20230616,103700,997953990,6140,6140,6140,6140,0
|
|
20230616,103600,997953990,6140,6140,6140,6140,0
|
|
20230616,103500,997953990,6140,6130,6140,6130,112
|
|
20230616,103400,997266710,6140,6130,6140,6120,536
|
|
20230616,103300,993982590,6130,6140,6140,6130,74
|
|
20230616,103200,993528240,6150,6150,6150,6150,100
|
|
20230616,103100,992913240,6150,6150,6150,6150,2
|
|
20230616,103000,992900940,6150,6110,6160,6110,1482
|
|
20230616,102900,983838550,6120,6130,6130,6120,833
|
|
20230616,102800,978739930,6140,6150,6150,6140,101
|
|
20230616,102700,978118790,6150,6150,6150,6150,100
|
|
20230616,102600,977503790,6150,6120,6150,6120,103
|
|
20230616,102500,976873370,6120,6120,6120,6120,5
|
|
20230616,102400,976842770,6150,6120,6150,6120,8
|
|
20230616,102300,976793620,6150,6140,6150,6120,1411
|
|
20230616,102200,968145030,6150,6150,6150,6150,228
|
|
20230616,102100,966742830,6150,6150,6150,6150,51
|
|
20230616,102000,966429180,6140,6150,6150,6140,22
|
|
20230616,101900,966294000,6150,6150,6150,6150,48
|
|
20230616,101800,965998800,6150,6160,6160,6150,173
|
|
20230616,101700,964934340,6160,6160,6160,6160,6
|
|
20230616,101600,964897380,6160,6150,6160,6120,467
|
|
20230616,101500,962033110,6160,6160,6160,6160,0
|
|
20230616,101400,962033110,6160,6140,6160,6140,53
|
|
20230616,101300,961706670,6160,6140,6160,6140,5
|
|
20230616,101200,961675910,6140,6140,6140,6120,6126
|
|
20230616,101100,924159220,6150,6140,6150,6140,21
|
|
20230616,101000,924030090,6140,6150,6150,6140,104
|
|
20230616,100900,923390690,6140,6140,6140,6140,621
|
|
20230616,100800,919577750,6150,6150,6150,6150,1
|
|
20230616,100700,919571600,6150,6140,6150,6140,1032
|
|
20230616,100600,913227800,6150,6150,6150,6150,1
|
|
20230616,100500,913221650,6160,6160,6160,6160,0
|
|
20230616,100400,913221650,6160,6160,6160,6160,10
|
|
20230616,100300,913160050,6160,6150,6160,6140,506
|
|
20230616,100200,910053170,6160,6160,6160,6150,400
|
|
20230616,100100,907589670,6130,6130,6130,6130,83
|
|
20230616,100000,907080880,6130,6130,6130,6130,0
|
|
20230616,095900,907080880,6130,6140,6140,6130,1634
|
|
20230616,095800,897064410,6140,6130,6140,6130,3
|
|
20230616,095700,897046010,6130,6150,6150,6130,1927
|
|
20230616,095600,885209400,6150,6150,6150,6150,100
|
|
20230616,095500,884594400,6150,6150,6150,6150,154
|
|
20230616,095400,883647300,6150,6160,6160,6150,596
|
|
20230616,095300,879980400,6150,6160,6160,6150,595
|
|
20230616,095200,876319800,6160,6170,6170,6160,40
|
|
20230616,095100,876073310,6170,6160,6170,6150,840
|
|
20230616,095000,870897610,6170,6170,6180,6170,1207
|
|
20230616,094900,863450370,6170,6190,6190,6170,2687
|
|
20230616,094800,846844060,6190,6210,6210,6190,527
|
|
20230616,094700,843581870,6210,6190,6210,6190,796
|
|
20230616,094600,838646820,6180,6190,6200,6180,617
|
|
20230616,094500,834828020,6190,6190,6200,6190,1050
|
|
20230616,094400,828328490,6190,6180,6190,6180,184
|
|
20230616,094300,827189740,6180,6190,6190,6180,187
|
|
20230616,094200,826033660,6190,6190,6200,6180,750
|
|
20230616,094100,821393860,6200,6180,6200,6180,437
|
|
20230616,094000,818689130,6180,6180,6190,6180,3473
|
|
20230616,093900,797224990,6170,6170,6170,6170,104
|
|
20230616,093800,796583310,6170,6160,6170,6160,119
|
|
20230616,093700,795850080,6160,6160,6160,6160,136
|
|
20230616,093600,795012320,6160,6160,6160,6160,10
|
|
20230616,093500,794950720,6160,6150,6180,6150,821
|
|
20230616,093400,789895390,6170,6170,6170,6160,279
|
|
20230616,093300,788176530,6170,6150,6170,6150,2107
|
|
20230616,093200,775212580,6150,6140,6150,6140,600
|
|
20230616,093100,771522590,6140,6130,6140,6130,360
|
|
20230616,093000,769313000,6140,6130,6140,6130,7
|
|
20230616,092900,769270060,6110,6130,6130,6110,2634
|
|
20230616,092800,753159180,6130,6140,6140,6130,52
|
|
20230616,092700,752839920,6150,6120,6150,6120,9
|
|
20230616,092600,752784640,6150,6150,6150,6120,3498
|
|
20230616,092500,731348390,6150,6160,6170,6140,1933
|
|
20230616,092400,719457730,6170,6170,6170,6150,507
|
|
20230616,092300,716334520,6160,6140,6160,6140,1005
|
|
20230616,092200,710159700,6150,6140,6150,6130,532
|
|
20230616,092100,706895330,6140,6140,6150,6140,881
|
|
20230616,092000,701485970,6140,6150,6150,6140,726
|
|
20230616,091900,697021840,6170,6140,6170,6140,167
|
|
20230616,091800,695995770,6150,6170,6170,6140,791
|
|
20230616,091700,691132040,6170,6140,6170,6140,40
|
|
20230616,091600,690886300,6140,6130,6170,6120,1364
|
|
20230616,091500,682523890,6130,6130,6140,6130,704
|
|
20230616,091400,678205990,6140,6200,6200,6130,10033
|
|
20230616,091300,616475920,6180,6190,6200,6180,2024
|
|
20230616,091200,603951870,6200,6200,6200,6180,3721
|
|
20230616,091100,580918030,6210,6200,6210,6190,825
|
|
20230616,091000,575805800,6200,6210,6210,6190,1413
|
|
20230616,090900,567053650,6210,6190,6210,6180,3902
|
|
20230616,090800,542902880,6190,6240,6240,6190,6037
|
|
20230616,090700,505424490,6230,6220,6250,6220,221
|
|
20230616,090600,504043590,6220,6230,6250,6210,2804
|
|
20230616,090500,486593620,6220,6230,6240,6220,3090
|
|
20230616,090400,467359360,6230,6260,6260,6230,5374
|
|
20230616,090300,433815240,6260,6250,6290,6250,3735
|
|
20230616,090200,410368650,6250,6320,6330,6240,16491
|
|
20230616,090100,306650290,6320,6340,6340,6270,15268
|
|
20230616,090000,210266780,6320,6350,6400,6290,33099
|