595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185200,2402680630,13830,13830,13830,13830,3465
|
|
20230612,185100,2402680630,13830,13830,13830,13830,0
|
|
20230612,185000,2402680630,13830,13830,13830,13830,0
|
|
20230612,184900,2402680630,13830,13830,13830,13830,0
|
|
20230612,184800,2402680630,13830,13830,13830,13830,0
|
|
20230612,184700,2402680630,13830,13830,13830,13830,0
|
|
20230612,184600,2402680630,13830,13830,13830,13830,0
|
|
20230612,184500,2402680630,13830,13830,13830,13830,0
|
|
20230612,184400,2402680630,13830,13830,13830,13830,0
|
|
20230612,184300,2402680630,13830,13830,13830,13830,0
|
|
20230612,184200,2402680630,13830,13830,13830,13830,0
|
|
20230612,184100,2402680630,13830,13830,13830,13830,0
|
|
20230612,184000,2402680630,13830,13830,13830,13830,0
|
|
20230612,183900,2402680630,13830,13830,13830,13830,0
|
|
20230612,183800,2402680630,13830,13830,13830,13830,0
|
|
20230612,183700,2402680630,13830,13830,13830,13830,0
|
|
20230612,183600,2402680630,13830,13830,13830,13830,0
|
|
20230612,183500,2402680630,13830,13830,13830,13830,0
|
|
20230612,183400,2402680630,13830,13830,13830,13830,0
|
|
20230612,183300,2402680630,13830,13830,13830,13830,0
|
|
20230612,183200,2402680630,13830,13830,13830,13830,0
|
|
20230612,183100,2402680630,13830,13830,13830,13830,0
|
|
20230612,183000,2402680630,13830,13830,13830,13830,0
|
|
20230612,182900,2402680630,13830,13830,13830,13830,0
|
|
20230612,182800,2402680630,13830,13830,13830,13830,0
|
|
20230612,182700,2402680630,13830,13830,13830,13830,0
|
|
20230612,182600,2402680630,13830,13830,13830,13830,0
|
|
20230612,182500,2402680630,13830,13830,13830,13830,0
|
|
20230612,182400,2402680630,13830,13830,13830,13830,0
|
|
20230612,182300,2402680630,13830,13830,13830,13830,0
|
|
20230612,182200,2402680630,13830,13830,13830,13830,3465
|
|
20230612,182100,2402680630,13830,13830,13830,13830,0
|
|
20230612,182000,2402680630,13830,13830,13830,13830,0
|
|
20230612,181900,2402680630,13830,13830,13830,13830,0
|
|
20230612,181800,2402680630,13830,13830,13830,13830,0
|
|
20230612,181700,2402680630,13830,13830,13830,13830,0
|
|
20230612,181600,2402680630,13830,13830,13830,13830,0
|
|
20230612,181500,2402680630,13830,13830,13830,13830,0
|
|
20230612,181400,2402680630,13830,13830,13830,13830,0
|
|
20230612,181300,2402680630,13830,13830,13830,13830,0
|
|
20230612,181200,2402680630,13830,13830,13830,13830,0
|
|
20230612,181100,2402680630,13830,13830,13830,13830,0
|
|
20230612,181000,2402680630,13830,13830,13830,13830,0
|
|
20230612,180900,2402680630,13830,13830,13830,13830,0
|
|
20230612,180800,2402680630,13830,13830,13830,13830,0
|
|
20230612,180700,2402680630,13830,13830,13830,13830,0
|
|
20230612,180600,2402680630,13830,13830,13830,13830,0
|
|
20230612,180500,2402680630,13830,13830,13830,13830,0
|
|
20230612,180400,2402680630,13830,13830,13830,13830,0
|
|
20230612,180300,2402680630,13830,13830,13830,13830,0
|
|
20230612,180200,2402680630,13830,13830,13830,13830,0
|
|
20230612,180100,2402680630,13830,13830,13830,13830,0
|
|
20230612,180000,2402680630,13830,13830,13830,13830,0
|
|
20230612,175900,2402680630,13830,13830,13830,13830,0
|
|
20230612,175800,2402680630,13830,13830,13830,13830,0
|
|
20230612,175700,2402680630,13830,13830,13830,13830,0
|
|
20230612,175600,2402680630,13830,13830,13830,13830,0
|
|
20230612,175500,2402680630,13830,13830,13830,13830,0
|
|
20230612,175400,2402680630,13830,13830,13830,13830,0
|
|
20230612,175300,2402680630,13830,13830,13830,13830,0
|
|
20230612,175200,2402680630,13830,13830,13830,13830,3465
|
|
20230612,175100,2402680630,13830,13830,13830,13830,0
|
|
20230612,175000,2402680630,13830,13830,13830,13830,0
|
|
20230612,174900,2402680630,13830,13830,13830,13830,0
|
|
20230612,174800,2402680630,13830,13830,13830,13830,0
|
|
20230612,174700,2402680630,13830,13830,13830,13830,0
|
|
20230612,174600,2402680630,13830,13830,13830,13830,0
|
|
20230612,174500,2402680630,13830,13830,13830,13830,0
|
|
20230612,174400,2402680630,13830,13830,13830,13830,0
|
|
20230612,174300,2402680630,13830,13830,13830,13830,0
|
|
20230612,174200,2402680630,13830,13830,13830,13830,0
|
|
20230612,174100,2402680630,13830,13830,13830,13830,0
|
|
20230612,174000,2402680630,13830,13830,13830,13830,0
|
|
20230612,173900,2402680630,13830,13830,13830,13830,0
|
|
20230612,173800,2402680630,13830,13830,13830,13830,0
|
|
20230612,173700,2402680630,13830,13830,13830,13830,0
|
|
20230612,173600,2402680630,13830,13830,13830,13830,0
|
|
20230612,173500,2402680630,13830,13830,13830,13830,0
|
|
20230612,173400,2402680630,13830,13830,13830,13830,0
|
|
20230612,173300,2402680630,13830,13830,13830,13830,0
|
|
20230612,173200,2402680630,13830,13830,13830,13830,0
|
|
20230612,173100,2402680630,13830,13830,13830,13830,0
|
|
20230612,173000,2402680630,13830,13830,13830,13830,0
|
|
20230612,172900,2402680630,13830,13830,13830,13830,0
|
|
20230612,172800,2402680630,13830,13830,13830,13830,0
|
|
20230612,172700,2402680630,13830,13830,13830,13830,0
|
|
20230612,172600,2402680630,13830,13830,13830,13830,0
|
|
20230612,172500,2402680630,13830,13830,13830,13830,0
|
|
20230612,172400,2402680630,13830,13830,13830,13830,0
|
|
20230612,172300,2402680630,13830,13830,13830,13830,0
|
|
20230612,172200,2402680630,13830,13830,13830,13830,3465
|
|
20230612,172100,2402680630,13830,13830,13830,13830,0
|
|
20230612,172000,2402680630,13830,13830,13830,13830,0
|
|
20230612,171900,2402680630,13830,13830,13830,13830,0
|
|
20230612,171800,2402680630,13830,13830,13830,13830,0
|
|
20230612,171700,2402680630,13830,13830,13830,13830,0
|
|
20230612,171600,2402680630,13830,13830,13830,13830,0
|
|
20230612,171500,2402680630,13830,13830,13830,13830,0
|
|
20230612,171400,2402680630,13830,13830,13830,13830,0
|
|
20230612,171300,2402680630,13830,13830,13830,13830,0
|
|
20230612,171200,2402680630,13830,13830,13830,13830,0
|
|
20230612,171100,2402680630,13830,13830,13830,13830,0
|
|
20230612,171000,2402680630,13830,13830,13830,13830,0
|
|
20230612,170900,2402680630,13830,13830,13830,13830,0
|
|
20230612,170800,2402680630,13830,13830,13830,13830,0
|
|
20230612,170700,2402680630,13830,13830,13830,13830,0
|
|
20230612,170600,2402680630,13830,13830,13830,13830,0
|
|
20230612,170500,2402680630,13830,13830,13830,13830,0
|
|
20230612,170400,2402680630,13830,13830,13830,13830,0
|
|
20230612,170300,2402680630,13830,13830,13830,13830,0
|
|
20230612,170200,2402680630,13830,13830,13830,13830,0
|
|
20230612,170100,2402680630,13830,13830,13830,13830,0
|
|
20230612,170000,2402680630,13830,13830,13830,13830,0
|
|
20230612,165900,2402680630,13830,13830,13830,13830,0
|
|
20230612,165800,2402680630,13830,13830,13830,13830,0
|
|
20230612,165700,2402680630,13830,13830,13830,13830,0
|
|
20230612,165600,2402680630,13830,13830,13830,13830,0
|
|
20230612,165500,2402680630,13830,13830,13830,13830,0
|
|
20230612,165400,2402680630,13830,13830,13830,13830,0
|
|
20230612,165300,2402680630,13830,13830,13830,13830,0
|
|
20230612,165200,2402680630,13830,13830,13830,13830,3465
|
|
20230612,165100,2402680630,13830,13830,13830,13830,0
|
|
20230612,165000,2402680630,13830,13830,13830,13830,0
|
|
20230612,164900,2402680630,13830,13830,13830,13830,0
|
|
20230612,164800,2402680630,13830,13830,13830,13830,0
|
|
20230612,164700,2402680630,13830,13830,13830,13830,0
|
|
20230612,164600,2402680630,13830,13830,13830,13830,0
|
|
20230612,164500,2402680630,13830,13830,13830,13830,0
|
|
20230612,164400,2402680630,13830,13830,13830,13830,0
|
|
20230612,164300,2402680630,13830,13830,13830,13830,0
|
|
20230612,164200,2402680630,13830,13830,13830,13830,0
|
|
20230612,164100,2402680630,13830,13830,13830,13830,0
|
|
20230612,164000,2402680630,13830,13830,13830,13830,0
|
|
20230612,163900,2402680630,13830,13830,13830,13830,0
|
|
20230612,163800,2402680630,13830,13830,13830,13830,0
|
|
20230612,163700,2402680630,13830,13830,13830,13830,0
|
|
20230612,163600,2402680630,13830,13830,13830,13830,0
|
|
20230612,163500,2402680630,13830,13830,13830,13830,0
|
|
20230612,163400,2402680630,13830,13830,13830,13830,0
|
|
20230612,163300,2402680630,13830,13830,13830,13830,0
|
|
20230612,163200,2402680630,13830,13830,13830,13830,0
|
|
20230612,163100,2402680630,13830,13830,13830,13830,0
|
|
20230612,163000,2402680630,13830,13830,13830,13830,0
|
|
20230612,162900,2402680630,13830,13830,13830,13830,0
|
|
20230612,162800,2402680630,13830,13830,13830,13830,0
|
|
20230612,162700,2402680630,13830,13830,13830,13830,0
|
|
20230612,162600,2402680630,13830,13830,13830,13830,0
|
|
20230612,162500,2402680630,13830,13830,13830,13830,0
|
|
20230612,162400,2402680630,13830,13830,13830,13830,0
|
|
20230612,162300,2402680630,13830,13830,13830,13830,0
|
|
20230612,162200,2402680630,13830,13830,13830,13830,3465
|
|
20230612,162100,2402680630,13830,13830,13830,13830,0
|
|
20230612,162000,2402680630,13830,13830,13830,13830,0
|
|
20230612,161900,2402680630,13830,13830,13830,13830,0
|
|
20230612,161800,2402680630,13830,13830,13830,13830,0
|
|
20230612,161700,2402680630,13830,13830,13830,13830,0
|
|
20230612,161600,2402680630,13830,13830,13830,13830,0
|
|
20230612,161500,2402680630,13830,13830,13830,13830,0
|
|
20230612,161400,2402680630,13830,13830,13830,13830,0
|
|
20230612,161300,2402680630,13830,13830,13830,13830,0
|
|
20230612,161200,2402680630,13830,13830,13830,13830,0
|
|
20230612,161100,2402680630,13830,13830,13830,13830,0
|
|
20230612,161000,2402680630,13830,13830,13830,13830,0
|
|
20230612,160900,2402680630,13830,13830,13830,13830,0
|
|
20230612,160800,2402680630,13830,13830,13830,13830,0
|
|
20230612,160700,2402680630,13830,13830,13830,13830,0
|
|
20230612,160600,2402680630,13830,13830,13830,13830,0
|
|
20230612,160500,2402680630,13830,13830,13830,13830,0
|
|
20230612,160400,2402680630,13830,13830,13830,13830,0
|
|
20230612,160300,2402680630,13830,13830,13830,13830,0
|
|
20230612,160200,2402680630,13830,13830,13830,13830,0
|
|
20230612,160100,2402680630,13830,13830,13830,13830,0
|
|
20230612,160000,2402680630,13830,13830,13830,13830,0
|
|
20230612,155900,2402680630,13830,13830,13830,13830,0
|
|
20230612,155800,2402680630,13830,13830,13830,13830,0
|
|
20230612,155700,2402680630,13830,13830,13830,13830,0
|
|
20230612,155600,2402680630,13830,13830,13830,13830,0
|
|
20230612,155500,2402680630,13830,13830,13830,13830,0
|
|
20230612,155400,2402680630,13830,13830,13830,13830,0
|
|
20230612,155300,2402680630,13830,13830,13830,13830,0
|
|
20230612,155200,2402680630,13830,13830,13830,13830,3465
|
|
20230612,155100,2402680630,13830,13830,13830,13830,0
|
|
20230612,155000,2402680630,13830,13830,13830,13830,0
|
|
20230612,154900,2402680630,13830,13830,13830,13830,0
|
|
20230612,154800,2402680630,13830,13830,13830,13830,0
|
|
20230612,154700,2402680630,13830,13830,13830,13830,0
|
|
20230612,154600,2402680630,13830,13830,13830,13830,0
|
|
20230612,154500,2402680630,13830,13830,13830,13830,0
|
|
20230612,154400,2402680630,13830,13830,13830,13830,0
|
|
20230612,154300,2402680630,13830,13830,13830,13830,0
|
|
20230612,154200,2402680630,13830,13830,13830,13830,0
|
|
20230612,154100,2402680630,13830,13830,13830,13830,0
|
|
20230612,154000,2402680630,13830,13830,13830,13830,0
|
|
20230612,153900,2402680630,13830,13830,13830,13830,0
|
|
20230612,153800,2402680630,13830,13830,13830,13830,0
|
|
20230612,153700,2402680630,13830,13830,13830,13830,0
|
|
20230612,153600,2402680630,13830,13830,13830,13830,0
|
|
20230612,153500,2402680630,13830,13830,13830,13830,0
|
|
20230612,153400,2402680630,13830,13830,13830,13830,0
|
|
20230612,153300,2402680630,13830,13830,13830,13830,0
|
|
20230612,153200,2402680630,13830,13830,13830,13830,0
|
|
20230612,153100,2402680630,13830,13830,13830,13830,0
|
|
20230612,153000,2402680630,13830,13830,13830,13830,3465
|
|
20230612,152900,2354759680,13720,13720,13720,13720,0
|
|
20230612,152800,2354759680,13720,13720,13720,13720,0
|
|
20230612,152700,2354759680,13720,13720,13720,13720,0
|
|
20230612,152600,2354759680,13720,13720,13720,13720,0
|
|
20230612,152500,2354759680,13720,13720,13720,13720,0
|
|
20230612,152400,2354759680,13720,13720,13720,13720,0
|
|
20230612,152300,2354759680,13720,13720,13720,13720,0
|
|
20230612,152200,2354759680,13720,13720,13720,13720,0
|
|
20230612,152100,2354759680,13720,13720,13720,13720,0
|
|
20230612,152000,2354759680,13720,13720,13720,13720,0
|
|
20230612,151900,2354759680,13720,13750,13750,13720,220
|
|
20230612,151800,2351739940,13770,13790,13790,13730,384
|
|
20230612,151700,2346462900,13780,13780,13780,13780,0
|
|
20230612,151600,2346462900,13780,13780,13780,13780,11
|
|
20230612,151500,2346311320,13780,13780,13780,13780,2
|
|
20230612,151400,2346283760,13780,13770,13780,13770,168
|
|
20230612,151300,2343968730,13770,13780,13780,13770,13
|
|
20230612,151200,2343789700,13780,13770,13780,13770,165
|
|
20230612,151100,2341516650,13770,13790,13790,13770,129
|
|
20230612,151000,2339737980,13790,13750,13790,13750,5
|
|
20230612,150900,2339669170,13760,13770,13770,13760,363
|
|
20230612,150800,2334673670,13800,13800,13800,13800,177
|
|
20230612,150700,2332231070,13790,13790,13790,13790,1
|
|
20230612,150600,2332217280,13790,13790,13800,13790,52
|
|
20230612,150500,2331499970,13760,13760,13760,13760,0
|
|
20230612,150400,2331499970,13760,13750,13760,13750,120
|
|
20230612,150300,2329849770,13750,13730,13750,13730,1111
|
|
20230612,150200,2314575640,13730,13730,13730,13730,85
|
|
20230612,150100,2313408590,13740,13740,13740,13740,0
|
|
20230612,150000,2313408590,13740,13730,13750,13730,1261
|
|
20230612,145900,2296078500,13730,13730,13730,13730,10
|
|
20230612,145800,2295941200,13730,13750,13760,13730,215
|
|
20230612,145700,2292985900,13760,13740,13760,13740,12
|
|
20230612,145600,2292820880,13740,13750,13750,13740,34
|
|
20230612,145500,2292353390,13750,13750,13750,13750,2
|
|
20230612,145400,2292325890,13760,13760,13760,13760,0
|
|
20230612,145300,2292325890,13760,13760,13760,13760,68
|
|
20230612,145200,2291390210,13760,13760,13760,13760,1
|
|
20230612,145100,2291376450,13760,13760,13760,13760,8
|
|
20230612,145000,2291266370,13760,13760,13760,13760,559
|
|
20230612,144900,2283574530,13760,13730,13760,13730,4
|
|
20230612,144800,2283519580,13730,13760,13760,13730,5
|
|
20230612,144700,2283450840,13760,13760,13760,13760,2
|
|
20230612,144600,2283423320,13740,13760,13760,13740,80
|
|
20230612,144500,2282322560,13760,13760,13760,13760,0
|
|
20230612,144400,2282322560,13760,13760,13760,13760,0
|
|
20230612,144300,2282322560,13760,13780,13780,13760,72
|
|
20230612,144200,2281330420,13780,13790,13790,13780,69
|
|
20230612,144100,2280378930,13770,13760,13770,13760,2
|
|
20230612,144000,2280351400,13700,13700,13700,13700,0
|
|
20230612,143900,2280351400,13700,13760,13760,13700,200
|
|
20230612,143800,2277610480,13760,13760,13760,13760,2
|
|
20230612,143700,2277582960,13790,13790,13790,13790,2
|
|
20230612,143600,2277555380,13780,13770,13780,13770,66
|
|
20230612,143500,2276646240,13770,13800,13800,13770,9
|
|
20230612,143400,2276522180,13790,13770,13790,13770,114
|
|
20230612,143300,2274951440,13760,13760,13760,13760,18
|
|
20230612,143200,2274703760,13700,13740,13740,13700,500
|
|
20230612,143100,2267852180,13740,13750,13750,13740,18
|
|
20230612,143000,2267604810,13770,13760,13770,13760,6
|
|
20230612,142900,2267522240,13770,13770,13770,13760,483
|
|
20230612,142800,2260871360,13770,13770,13790,13770,69
|
|
20230612,142700,2259920230,13770,13770,13790,13770,13
|
|
20230612,142600,2259741020,13770,13780,13790,13770,70
|
|
20230612,142500,2258775800,13760,13760,13760,13760,0
|
|
20230612,142400,2258775800,13760,13760,13760,13760,5
|
|
20230612,142300,2258707000,13770,13770,13770,13770,0
|
|
20230612,142200,2258707000,13770,13780,13790,13770,570
|
|
20230612,142100,2250851780,13750,13750,13750,13750,3
|
|
20230612,142000,2250810530,13780,13790,13790,13780,5
|
|
20230612,141900,2250741620,13790,13800,13800,13790,96
|
|
20230612,141800,2249417100,13790,13790,13800,13790,20
|
|
20230612,141700,2249141200,13770,13800,13810,13770,38
|
|
20230612,141600,2248616590,13800,13800,13800,13800,37
|
|
20230612,141500,2248105990,13800,13750,13800,13750,5
|
|
20230612,141400,2248037190,13770,13770,13770,13770,0
|
|
20230612,141300,2248037190,13770,13790,13800,13770,73
|
|
20230612,141200,2247030600,13790,13790,13790,13790,1
|
|
20230612,141100,2247016810,13720,13730,13730,13720,104
|
|
20230612,141000,2245589890,13790,13790,13790,13790,0
|
|
20230612,140900,2245589890,13790,13800,13800,13790,55
|
|
20230612,140800,2244830940,13780,13780,13780,13780,64
|
|
20230612,140700,2243949020,13750,13810,13810,13750,55
|
|
20230612,140600,2243189770,13810,13810,13810,13810,5
|
|
20230612,140500,2243120720,13750,13770,13770,13720,508
|
|
20230612,140400,2236145500,13770,13800,13800,13770,50
|
|
20230612,140300,2235455690,13800,13800,13800,13800,8
|
|
20230612,140200,2235345290,13810,13810,13830,13810,79
|
|
20230612,140100,2234253020,13800,13800,13800,13800,0
|
|
20230612,140000,2234253020,13800,13800,13800,13800,5
|
|
20230612,135900,2234184020,13850,13850,13850,13850,0
|
|
20230612,135800,2234184020,13850,13800,13850,13800,20
|
|
20230612,135700,2233907270,13840,13840,13840,13840,68
|
|
20230612,135600,2232966150,13840,13840,13850,13810,104
|
|
20230612,135500,2231526560,13840,13840,13840,13840,121
|
|
20230612,135400,2229851920,13830,13820,13830,13820,87
|
|
20230612,135300,2228648900,13790,13790,13790,13790,0
|
|
20230612,135200,2228648900,13790,13800,13800,13730,400
|
|
20230612,135100,2223132020,13780,13780,13780,13780,0
|
|
20230612,135000,2223132020,13780,13780,13780,13780,4
|
|
20230612,134900,2223076900,13780,13780,13780,13780,0
|
|
20230612,134800,2223076900,13780,13830,13830,13780,45
|
|
20230612,134700,2222456750,13780,13790,13810,13780,712
|
|
20230612,134600,2212633740,13790,13790,13790,13790,10
|
|
20230612,134500,2212495840,13780,13750,13780,13750,305
|
|
20230612,134400,2208293090,13780,13780,13780,13780,2
|
|
20230612,134300,2208265530,13730,13720,13730,13720,55
|
|
20230612,134200,2207510430,13720,13720,13720,13720,5
|
|
20230612,134100,2207441830,13730,13740,13740,13730,477
|
|
20230612,134000,2200892610,13790,13790,13790,13790,104
|
|
20230612,133900,2199458450,13720,13790,13790,13720,6
|
|
20230612,133800,2199376060,13720,13770,13770,13720,131
|
|
20230612,133700,2197577330,13780,13780,13780,13780,73
|
|
20230612,133600,2196571390,13770,13770,13770,13770,0
|
|
20230612,133500,2196571390,13770,13800,13800,13770,3800
|
|
20230612,133400,2144131780,13800,13820,13820,13800,343
|
|
20230612,133300,2139396690,13810,13810,13810,13810,40
|
|
20230612,133200,2138844290,13810,13840,13840,13810,124
|
|
20230612,133100,2137129950,13840,13840,13840,13840,17
|
|
20230612,133000,2136894670,13840,13860,13860,13840,203
|
|
20230612,132900,2134082490,13860,13850,13860,13850,39
|
|
20230612,132800,2133542050,13850,13850,13850,13850,32
|
|
20230612,132700,2133098850,13850,13860,13860,13850,234
|
|
20230612,132600,2129855750,13860,13850,13860,13850,514
|
|
20230612,132500,2122734910,13840,13840,13840,13840,1
|
|
20230612,132400,2122721070,13840,13840,13850,13840,99
|
|
20230612,132300,2121350070,13820,13820,13820,13820,0
|
|
20230612,132200,2121350070,13820,13820,13840,13820,7
|
|
20230612,132100,2121253310,13820,13830,13830,13820,29
|
|
20230612,132000,2120852520,13840,13840,13840,13830,102
|
|
20230612,131900,2119441350,13820,13820,13820,13820,7
|
|
20230612,131800,2119344610,13820,13820,13820,13820,2
|
|
20230612,131700,2119316970,13840,13840,13840,13840,68
|
|
20230612,131600,2118375850,13820,13820,13820,13820,1
|
|
20230612,131500,2118362030,13840,13820,13840,13820,15
|
|
20230612,131400,2118154530,13820,13820,13820,13820,14
|
|
20230612,131300,2117961050,13840,13820,13840,13820,166
|
|
20230612,131200,2115664910,13830,13850,13850,13830,82
|
|
20230612,131100,2114529290,13840,13850,13850,13840,162
|
|
20230612,131000,2112285630,13850,13870,13870,13850,92
|
|
20230612,130900,2111010170,13860,13850,13860,13850,145
|
|
20230612,130800,2109001870,13830,13830,13830,13830,0
|
|
20230612,130700,2109001870,13830,13850,13850,13830,54
|
|
20230612,130600,2108254050,13840,13820,13840,13820,18
|
|
20230612,130500,2108005030,13820,13820,13820,13820,0
|
|
20230612,130400,2108005030,13820,13840,13850,13820,22
|
|
20230612,130300,2107700640,13840,13830,13840,13830,4
|
|
20230612,130200,2107645310,13800,13840,13850,13800,96
|
|
20230612,130100,2106316890,13840,13840,13840,13840,1
|
|
20230612,130000,2106303050,13800,13830,13850,13800,651
|
|
20230612,125900,2097287310,13800,13800,13800,13800,230
|
|
20230612,125800,2094113310,13780,13780,13800,13780,182
|
|
20230612,125700,2091604270,13780,13780,13780,13780,0
|
|
20230612,125600,2091604270,13780,13770,13780,13770,105
|
|
20230612,125500,2090157410,13770,13750,13770,13750,462
|
|
20230612,125400,2083797270,13720,13720,13720,13720,5
|
|
20230612,125300,2083728670,13760,13740,13760,13740,76
|
|
20230612,125200,2082683030,13740,13720,13740,13720,10
|
|
20230612,125100,2082545730,13720,13720,13720,13720,9
|
|
20230612,125000,2082422250,13720,13720,13720,13720,0
|
|
20230612,124900,2082422250,13720,13740,13740,13720,73
|
|
20230612,124800,2081419330,13730,13730,13730,13730,0
|
|
20230612,124700,2081419330,13730,13730,13730,13730,4
|
|
20230612,124600,2081364410,13740,13740,13740,13740,6
|
|
20230612,124500,2081281970,13720,13720,13720,13720,5
|
|
20230612,124400,2081213370,13710,13710,13710,13710,92
|
|
20230612,124300,2079952050,13700,13710,13710,13700,5
|
|
20230612,124200,2079883540,13710,13710,13710,13710,0
|
|
20230612,124100,2079883540,13710,13750,13750,13710,75
|
|
20230612,124000,2078852490,13750,13750,13750,13750,93
|
|
20230612,123900,2077573740,13750,13750,13750,13750,4
|
|
20230612,123800,2077518740,13710,13710,13710,13710,4
|
|
20230612,123700,2077463900,13710,13710,13710,13710,0
|
|
20230612,123600,2077463900,13710,13710,13710,13710,5
|
|
20230612,123500,2077395350,13730,13730,13730,13730,0
|
|
20230612,123400,2077395350,13730,13740,13750,13730,73
|
|
20230612,123300,2076391780,13740,13740,13740,13740,0
|
|
20230612,123200,2076391780,13740,13750,13760,13740,92
|
|
20230612,123100,2075126600,13730,13730,13730,13730,40
|
|
20230612,123000,2074577400,13710,13710,13710,13710,6
|
|
20230612,122900,2074495140,13720,13730,13730,13720,16
|
|
20230612,122800,2074275520,13730,13730,13730,13730,0
|
|
20230612,122700,2074275520,13730,13740,13750,13730,72
|
|
20230612,122600,2073285610,13740,13740,13740,13740,0
|
|
20230612,122500,2073285610,13740,13740,13740,13740,0
|
|
20230612,122400,2073285610,13740,13740,13740,13740,0
|
|
20230612,122300,2073285610,13740,13760,13770,13740,127
|
|
20230612,122200,2071538120,13730,13750,13750,13730,69
|
|
20230612,122100,2070590300,13750,13770,13770,13750,60
|
|
20230612,122000,2069764920,13760,13750,13760,13750,49
|
|
20230612,121900,2069091160,13750,13740,13750,13740,8
|
|
20230612,121800,2068981230,13750,13740,13750,13740,80
|
|
20230612,121700,2067881240,13730,13700,13730,13700,194
|
|
20230612,121600,2065218740,13700,13680,13700,13680,44
|
|
20230612,121500,2064616380,13670,13670,13670,13670,40
|
|
20230612,121400,2064069580,13670,13680,13680,13670,70
|
|
20230612,121300,2063112000,13660,13660,13660,13660,8
|
|
20230612,121200,2063002720,13660,13680,13680,13660,282
|
|
20230612,121100,2059148730,13690,13690,13690,13690,6
|
|
20230612,121000,2059066590,13710,13700,13710,13700,106
|
|
20230612,120900,2057613380,13700,13700,13700,13700,100
|
|
20230612,120800,2056243380,13700,13700,13700,13700,109
|
|
20230612,120700,2054750080,13700,13700,13700,13700,11
|
|
20230612,120600,2054599380,13660,13660,13660,13660,29
|
|
20230612,120500,2054203240,13670,13710,13710,13670,128
|
|
20230612,120400,2052453030,13710,13710,13710,13710,42
|
|
20230612,120300,2051877210,13690,13680,13690,13680,26
|
|
20230612,120200,2051521320,13670,13670,13670,13670,0
|
|
20230612,120100,2051521320,13670,13670,13670,13670,0
|
|
20230612,120000,2051521320,13670,13660,13670,13660,10
|
|
20230612,115900,2051384710,13660,13680,13680,13660,146
|
|
20230612,115800,2049388750,13680,13690,13700,13680,104
|
|
20230612,115700,2047964960,13690,13690,13690,13680,17
|
|
20230612,115600,2047732280,13710,13710,13710,13710,92
|
|
20230612,115500,2046470960,13710,13710,13710,13710,26
|
|
20230612,115400,2046114500,13710,13700,13710,13700,98
|
|
20230612,115300,2044770970,13710,13700,13710,13700,63
|
|
20230612,115200,2043907340,13690,13690,13690,13690,5
|
|
20230612,115100,2043838890,13690,13690,13690,13690,0
|
|
20230612,115000,2043838890,13690,13680,13690,13680,58
|
|
20230612,114900,2043044970,13670,13660,13670,13660,15
|
|
20230612,114800,2042839970,13660,13660,13660,13660,5
|
|
20230612,114700,2042771670,13690,13680,13690,13680,58
|
|
20230612,114600,2041977760,13680,13670,13680,13670,15
|
|
20230612,114500,2041772660,13660,13660,13660,13660,10
|
|
20230612,114400,2041636060,13660,13660,13660,13660,6
|
|
20230612,114300,2041554100,13670,13670,13670,13670,5
|
|
20230612,114200,2041485750,13650,13670,13670,13650,1274
|
|
20230612,114100,2024089760,13670,13740,13740,13670,3947
|
|
20230612,114000,1970090710,13740,13760,13760,13740,228
|
|
20230612,113900,1966954820,13760,13770,13770,13760,174
|
|
20230612,113800,1964559010,13780,13810,13810,13780,426
|
|
20230612,113700,1958680990,13810,13840,13840,13810,2747
|
|
20230612,113600,1920716710,13860,13850,13860,13850,67
|
|
20230612,113500,1919788100,13860,13850,13860,13840,14
|
|
20230612,113400,1919594180,13840,13840,13840,13840,21
|
|
20230612,113300,1919303540,13840,13840,13840,13840,9
|
|
20230612,113200,1919178980,13890,13890,13890,13880,97
|
|
20230612,113100,1917831690,13880,13880,13880,13870,20
|
|
20230612,113000,1917554100,13890,13870,13890,13870,27
|
|
20230612,112900,1917179190,13870,13850,13870,13850,30
|
|
20230612,112800,1916763350,13850,13840,13850,13840,22
|
|
20230612,112700,1916458750,13840,13840,13840,13840,5
|
|
20230612,112600,1916389550,13850,13850,13850,13850,4
|
|
20230612,112500,1916334150,13850,13860,13860,13850,12
|
|
20230612,112400,1916167940,13870,13870,13870,13870,83
|
|
20230612,112300,1915016730,13880,13880,13880,13880,70
|
|
20230612,112200,1914045130,13880,13870,13880,13870,55
|
|
20230612,112100,1913281830,13860,13850,13860,13850,19
|
|
20230612,112000,1913018580,13840,13850,13850,13840,105
|
|
20230612,111900,1911565330,13860,13860,13860,13860,12
|
|
20230612,111800,1911399010,13880,13880,13880,13880,2
|
|
20230612,111700,1911371250,13880,13890,13900,13880,257
|
|
20230612,111600,1907800390,13880,13870,13880,13870,312
|
|
20230612,111500,1903472900,13860,13850,13860,13850,56
|
|
20230612,111400,1902696890,13850,13840,13850,13840,18
|
|
20230612,111300,1902447650,13840,13840,13840,13840,10
|
|
20230612,111200,1902309250,13840,13840,13840,13840,5
|
|
20230612,111100,1902240050,13850,13830,13850,13830,73
|
|
20230612,111000,1901229200,13830,13830,13830,13830,5
|
|
20230612,110900,1901160050,13830,13830,13830,13830,24
|
|
20230612,110800,1900828130,13830,13840,13840,13830,152
|
|
20230612,110700,1898725340,13840,13820,13840,13820,21
|
|
20230612,110600,1898434910,13850,13850,13850,13850,0
|
|
20230612,110500,1898434910,13850,13840,13850,13840,68
|
|
20230612,110400,1897493410,13840,13820,13840,13820,54
|
|
20230612,110300,1896746670,13810,13810,13810,13810,311
|
|
20230612,110200,1892451760,13810,13810,13810,13810,149
|
|
20230612,110100,1890394070,13810,13820,13820,13810,90
|
|
20230612,110000,1889150440,13820,13810,13820,13810,51
|
|
20230612,105900,1888445900,13810,13810,13820,13810,62
|
|
20230612,105800,1887589520,13810,13820,13820,13810,131
|
|
20230612,105700,1885780030,13840,13830,13840,13830,360
|
|
20230612,105600,1880801020,13830,13850,13850,13830,361
|
|
20230612,105500,1875806890,13880,13880,13880,13880,1987
|
|
20230612,105400,1848227330,13890,13890,13890,13880,134
|
|
20230612,105300,1846366670,13890,13880,13890,13880,19
|
|
20230612,105200,1846102810,13890,13890,13890,13890,200
|
|
20230612,105100,1843324810,13880,13880,13880,13880,58
|
|
20230612,105000,1842519770,13860,13860,13860,13860,10
|
|
20230612,104900,1842381170,13850,13850,13850,13850,0
|
|
20230612,104800,1842381170,13850,13850,13850,13850,343
|
|
20230612,104700,1837630620,13840,13840,13840,13840,60
|
|
20230612,104600,1836800220,13820,13820,13820,13820,0
|
|
20230612,104500,1836800220,13820,13820,13820,13820,0
|
|
20230612,104400,1836800220,13820,13820,13820,13820,322
|
|
20230612,104300,1832350180,13820,13810,13820,13810,79
|
|
20230612,104200,1831258680,13810,13830,13830,13810,786
|
|
20230612,104100,1820399820,13830,13830,13830,13830,1
|
|
20230612,104000,1820385990,13830,13830,13830,13830,139
|
|
20230612,103900,1818463620,13820,13840,13840,13820,86
|
|
20230612,103800,1817274170,13830,13890,13890,13830,173
|
|
20230612,103700,1814873450,13890,13890,13890,13890,10
|
|
20230612,103600,1814734550,13900,13860,13900,13820,278
|
|
20230612,103500,1810878990,13870,13870,13870,13870,89
|
|
20230612,103400,1809644560,13870,13840,13900,13840,3053
|
|
20230612,103300,1767379660,13840,13780,13840,13780,512
|
|
20230612,103200,1760306270,13780,13790,13790,13770,29
|
|
20230612,103100,1759906610,13780,13780,13780,13780,36
|
|
20230612,103000,1759410530,13790,13790,13790,13790,33
|
|
20230612,102900,1758955460,13790,13840,13840,13790,937
|
|
20230612,102800,1746013700,13840,13810,13840,13810,224
|
|
20230612,102700,1742916730,13810,13860,13860,13800,1143
|
|
20230612,102600,1727116860,13860,13860,13860,13860,40
|
|
20230612,102500,1726562460,13860,13900,13900,13860,789
|
|
20230612,102400,1715608190,13920,13940,13940,13920,902
|
|
20230612,102300,1703052050,13930,13930,13930,13930,70
|
|
20230612,102200,1702076950,13940,13940,13980,13930,382
|
|
20230612,102100,1696749740,13980,13980,13980,13980,1
|
|
20230612,102000,1696735760,13980,13980,13990,13980,211
|
|
20230612,101900,1693784930,13960,13920,13960,13920,168
|
|
20230612,101800,1691442040,13920,13920,13920,13920,4
|
|
20230612,101700,1691386360,13920,13910,13920,13910,333
|
|
20230612,101600,1686751200,13910,13900,13910,13900,189
|
|
20230612,101500,1684123580,13900,13830,13900,13820,489
|
|
20230612,101400,1677350360,13810,13900,13900,13800,819
|
|
20230612,101300,1666009540,13900,13930,13940,13900,990
|
|
20230612,101200,1652220710,13930,14010,14010,13930,560
|
|
20230612,101100,1644400900,14010,14030,14030,14010,56
|
|
20230612,101000,1643615690,14040,14110,14110,14040,695
|
|
20230612,100900,1633833720,14120,14140,14140,14120,159
|
|
20230612,100800,1631585660,14130,14160,14170,14120,301
|
|
20230612,100700,1627328440,14170,14090,14170,14090,1263
|
|
20230612,100600,1609453120,14110,14170,14180,14110,2022
|
|
20230612,100500,1580798320,14170,14070,14170,14070,2002
|
|
20230612,100400,1552517960,14070,14100,14100,14070,1823
|
|
20230612,100300,1526839960,14100,14140,14150,14070,2141
|
|
20230612,100200,1496596000,14130,14160,14190,14130,6239
|
|
20230612,100100,1408281770,14170,14120,14200,14100,3067
|
|
20230612,100000,1364846770,14120,14040,14130,14010,8618
|
|
20230612,095900,1243443520,14050,13950,14050,13950,2389
|
|
20230612,095800,1209948270,13990,13930,14010,13920,3025
|
|
20230612,095700,1167624590,13940,13850,13970,13850,353
|
|
20230612,095600,1162705750,13910,13800,13910,13800,2942
|
|
20230612,095500,1121941400,13800,13730,13800,13730,1648
|
|
20230612,095400,1099284160,13730,13710,13730,13710,1115
|
|
20230612,095300,1083985400,13720,13720,13730,13720,99
|
|
20230612,095200,1082626760,13720,13690,13730,13690,533
|
|
20230612,095100,1075315330,13690,13680,13690,13680,24
|
|
20230612,095000,1074986820,13700,13650,13700,13650,614
|
|
20230612,094900,1066586650,13670,13650,13670,13650,247
|
|
20230612,094800,1063210840,13650,13630,13650,13630,34
|
|
20230612,094700,1062747270,13630,13630,13630,13630,369
|
|
20230612,094600,1057717800,13630,13660,13660,13630,62
|
|
20230612,094500,1056871170,13660,13630,13670,13630,66
|
|
20230612,094400,1055969630,13630,13630,13660,13620,755
|
|
20230612,094300,1045677230,13630,13670,13670,13630,196
|
|
20230612,094200,1043002840,13670,13680,13680,13670,110
|
|
20230612,094100,1041498120,13680,13690,13700,13680,170
|
|
20230612,094000,1039170970,13690,13710,13710,13680,1269
|
|
20230612,093900,1021788710,13710,13700,13730,13700,95
|
|
20230612,093800,1020486110,13700,13730,13740,13700,528
|
|
20230612,093700,1013244690,13730,13740,13740,13720,223
|
|
20230612,093600,1010181400,13740,13750,13780,13740,150
|
|
20230612,093500,1008118770,13750,13750,13760,13750,152
|
|
20230612,093400,1006027320,13750,13780,13810,13750,146
|
|
20230612,093300,1004013940,13780,13720,13790,13720,430
|
|
20230612,093200,998091560,13720,13760,13760,13720,51
|
|
20230612,093100,997389840,13720,13710,13720,13710,1402
|
|
20230612,093000,978156450,13710,13710,13730,13710,426
|
|
20230612,092900,972312510,13720,13720,13720,13710,147
|
|
20230612,092800,970295850,13720,13790,13790,13720,882
|
|
20230612,092700,958162600,13790,13850,13850,13790,706
|
|
20230612,092600,948402700,13850,13900,13900,13850,1041
|
|
20230612,092500,933941090,13900,13910,13930,13900,404
|
|
20230612,092400,928320070,13910,13910,13930,13900,315
|
|
20230612,092300,923936520,13900,13910,13910,13900,40
|
|
20230612,092200,923380510,13930,14020,14020,13850,1754
|
|
20230612,092100,898999280,14100,13770,14100,13770,22460
|
|
20230612,092000,585285410,13800,13800,13800,13760,681
|
|
20230612,091900,575898760,13780,13700,13780,13690,2005
|
|
20230612,091800,548364230,13700,13830,13830,13670,1049
|
|
20230612,091700,533925310,13830,13840,13890,13830,540
|
|
20230612,091600,526445380,13840,13860,13890,13830,2513
|
|
20230612,091500,491625310,13870,13930,13950,13870,2203
|
|
20230612,091400,460984190,13950,13970,13990,13880,4024
|
|
20230612,091300,404839400,13900,13770,14050,13750,10712
|
|
20230612,091200,256100530,13760,13600,13760,13600,5744
|
|
20230612,091100,177538760,13600,13580,13620,13580,1762
|
|
20230612,091000,153586340,13580,13450,13580,13450,2980
|
|
20230612,090900,113240430,13450,13430,13450,13430,687
|
|
20230612,090800,104005480,13420,13360,13420,13350,2559
|
|
20230612,090700,69743760,13360,13340,13370,13340,527
|
|
20230612,090600,62702780,13350,13190,13350,13190,1002
|
|
20230612,090500,49386170,13230,13220,13230,13220,300
|
|
20230612,090400,45420100,13220,13220,13220,13220,7
|
|
20230612,090300,45327560,13230,13150,13230,13120,196
|
|
20230612,090200,42752650,13230,13160,13230,13120,683
|
|
20230612,090100,33772550,13150,13150,13250,13150,1222
|
|
20230612,090000,17703150,13150,13240,13240,13150,1338
|