660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,195600,2351854940,7140,7140,7140,7140,0
|
|
20230613,195500,2351854940,7140,7140,7140,7140,0
|
|
20230613,195400,2351854940,7140,7140,7140,7140,0
|
|
20230613,195300,2351854940,7140,7140,7140,7140,0
|
|
20230613,195200,2351854940,7140,7140,7140,7140,0
|
|
20230613,195100,2351854940,7140,7140,7140,7140,0
|
|
20230613,195000,2351854940,7140,7140,7140,7140,0
|
|
20230613,194900,2351854940,7140,7140,7140,7140,0
|
|
20230613,194800,2351854940,7140,7140,7140,7140,0
|
|
20230613,194700,2351854940,7140,7140,7140,7140,0
|
|
20230613,194600,2351854940,7140,7140,7140,7140,0
|
|
20230613,194500,2351854940,7140,7140,7140,7140,0
|
|
20230613,194400,2351854940,7140,7140,7140,7140,0
|
|
20230613,194300,2351854940,7140,7140,7140,7140,0
|
|
20230613,194200,2351854940,7140,7140,7140,7140,0
|
|
20230613,194100,2351854940,7140,7140,7140,7140,0
|
|
20230613,194000,2351854940,7140,7140,7140,7140,0
|
|
20230613,193900,2351854940,7140,7140,7140,7140,0
|
|
20230613,193800,2351854940,7140,7140,7140,7140,0
|
|
20230613,193700,2351854940,7140,7140,7140,7140,0
|
|
20230613,193600,2351854940,7140,7140,7140,7140,0
|
|
20230613,193500,2351854940,7140,7140,7140,7140,0
|
|
20230613,193400,2351854940,7140,7140,7140,7140,0
|
|
20230613,193300,2351854940,7140,7140,7140,7140,0
|
|
20230613,193200,2351854940,7140,7140,7140,7140,0
|
|
20230613,193100,2351854940,7140,7140,7140,7140,0
|
|
20230613,193000,2351854940,7140,7140,7140,7140,0
|
|
20230613,192900,2351854940,7140,7140,7140,7140,0
|
|
20230613,192800,2351854940,7140,7140,7140,7140,0
|
|
20230613,192700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,192600,2351854940,7140,7140,7140,7140,0
|
|
20230613,192500,2351854940,7140,7140,7140,7140,0
|
|
20230613,192400,2351854940,7140,7140,7140,7140,0
|
|
20230613,192300,2351854940,7140,7140,7140,7140,0
|
|
20230613,192200,2351854940,7140,7140,7140,7140,0
|
|
20230613,192100,2351854940,7140,7140,7140,7140,0
|
|
20230613,192000,2351854940,7140,7140,7140,7140,0
|
|
20230613,191900,2351854940,7140,7140,7140,7140,0
|
|
20230613,191800,2351854940,7140,7140,7140,7140,0
|
|
20230613,191700,2351854940,7140,7140,7140,7140,0
|
|
20230613,191600,2351854940,7140,7140,7140,7140,0
|
|
20230613,191500,2351854940,7140,7140,7140,7140,0
|
|
20230613,191400,2351854940,7140,7140,7140,7140,0
|
|
20230613,191300,2351854940,7140,7140,7140,7140,0
|
|
20230613,191200,2351854940,7140,7140,7140,7140,0
|
|
20230613,191100,2351854940,7140,7140,7140,7140,0
|
|
20230613,191000,2351854940,7140,7140,7140,7140,0
|
|
20230613,190900,2351854940,7140,7140,7140,7140,0
|
|
20230613,190800,2351854940,7140,7140,7140,7140,0
|
|
20230613,190700,2351854940,7140,7140,7140,7140,0
|
|
20230613,190600,2351854940,7140,7140,7140,7140,0
|
|
20230613,190500,2351854940,7140,7140,7140,7140,0
|
|
20230613,190400,2351854940,7140,7140,7140,7140,0
|
|
20230613,190300,2351854940,7140,7140,7140,7140,0
|
|
20230613,190200,2351854940,7140,7140,7140,7140,0
|
|
20230613,190100,2351854940,7140,7140,7140,7140,0
|
|
20230613,190000,2351854940,7140,7140,7140,7140,0
|
|
20230613,185900,2351854940,7140,7140,7140,7140,0
|
|
20230613,185800,2351854940,7140,7140,7140,7140,0
|
|
20230613,185700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,185600,2351854940,7140,7140,7140,7140,0
|
|
20230613,185500,2351854940,7140,7140,7140,7140,0
|
|
20230613,185400,2351854940,7140,7140,7140,7140,0
|
|
20230613,185300,2351854940,7140,7140,7140,7140,0
|
|
20230613,185200,2351854940,7140,7140,7140,7140,0
|
|
20230613,185100,2351854940,7140,7140,7140,7140,0
|
|
20230613,185000,2351854940,7140,7140,7140,7140,0
|
|
20230613,184900,2351854940,7140,7140,7140,7140,0
|
|
20230613,184800,2351854940,7140,7140,7140,7140,0
|
|
20230613,184700,2351854940,7140,7140,7140,7140,0
|
|
20230613,184600,2351854940,7140,7140,7140,7140,0
|
|
20230613,184500,2351854940,7140,7140,7140,7140,0
|
|
20230613,184400,2351854940,7140,7140,7140,7140,0
|
|
20230613,184300,2351854940,7140,7140,7140,7140,0
|
|
20230613,184200,2351854940,7140,7140,7140,7140,0
|
|
20230613,184100,2351854940,7140,7140,7140,7140,0
|
|
20230613,184000,2351854940,7140,7140,7140,7140,0
|
|
20230613,183900,2351854940,7140,7140,7140,7140,0
|
|
20230613,183800,2351854940,7140,7140,7140,7140,0
|
|
20230613,183700,2351854940,7140,7140,7140,7140,0
|
|
20230613,183600,2351854940,7140,7140,7140,7140,0
|
|
20230613,183500,2351854940,7140,7140,7140,7140,0
|
|
20230613,183400,2351854940,7140,7140,7140,7140,0
|
|
20230613,183300,2351854940,7140,7140,7140,7140,0
|
|
20230613,183200,2351854940,7140,7140,7140,7140,0
|
|
20230613,183100,2351854940,7140,7140,7140,7140,0
|
|
20230613,183000,2351854940,7140,7140,7140,7140,0
|
|
20230613,182900,2351854940,7140,7140,7140,7140,0
|
|
20230613,182800,2351854940,7140,7140,7140,7140,0
|
|
20230613,182700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,182600,2351854940,7140,7140,7140,7140,0
|
|
20230613,182500,2351854940,7140,7140,7140,7140,0
|
|
20230613,182400,2351854940,7140,7140,7140,7140,0
|
|
20230613,182300,2351854940,7140,7140,7140,7140,0
|
|
20230613,182200,2351854940,7140,7140,7140,7140,0
|
|
20230613,182100,2351854940,7140,7140,7140,7140,0
|
|
20230613,182000,2351854940,7140,7140,7140,7140,0
|
|
20230613,181900,2351854940,7140,7140,7140,7140,0
|
|
20230613,181800,2351854940,7140,7140,7140,7140,0
|
|
20230613,181700,2351854940,7140,7140,7140,7140,0
|
|
20230613,181600,2351854940,7140,7140,7140,7140,0
|
|
20230613,181500,2351854940,7140,7140,7140,7140,0
|
|
20230613,181400,2351854940,7140,7140,7140,7140,0
|
|
20230613,181300,2351854940,7140,7140,7140,7140,0
|
|
20230613,181200,2351854940,7140,7140,7140,7140,0
|
|
20230613,181100,2351854940,7140,7140,7140,7140,0
|
|
20230613,181000,2351854940,7140,7140,7140,7140,0
|
|
20230613,180900,2351854940,7140,7140,7140,7140,0
|
|
20230613,180800,2351854940,7140,7140,7140,7140,0
|
|
20230613,180700,2351854940,7140,7140,7140,7140,0
|
|
20230613,180600,2351854940,7140,7140,7140,7140,0
|
|
20230613,180500,2351854940,7140,7140,7140,7140,0
|
|
20230613,180400,2351854940,7140,7140,7140,7140,0
|
|
20230613,180300,2351854940,7140,7140,7140,7140,0
|
|
20230613,180200,2351854940,7140,7140,7140,7140,0
|
|
20230613,180100,2351854940,7140,7140,7140,7140,0
|
|
20230613,180000,2351854940,7140,7140,7140,7140,0
|
|
20230613,175900,2351854940,7140,7140,7140,7140,0
|
|
20230613,175800,2351854940,7140,7140,7140,7140,0
|
|
20230613,175700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,175600,2351854940,7140,7140,7140,7140,0
|
|
20230613,175500,2351854940,7140,7140,7140,7140,0
|
|
20230613,175400,2351854940,7140,7140,7140,7140,0
|
|
20230613,175300,2351854940,7140,7140,7140,7140,0
|
|
20230613,175200,2351854940,7140,7140,7140,7140,0
|
|
20230613,175100,2351854940,7140,7140,7140,7140,0
|
|
20230613,175000,2351854940,7140,7140,7140,7140,0
|
|
20230613,174900,2351854940,7140,7140,7140,7140,0
|
|
20230613,174800,2351854940,7140,7140,7140,7140,0
|
|
20230613,174700,2351854940,7140,7140,7140,7140,0
|
|
20230613,174600,2351854940,7140,7140,7140,7140,0
|
|
20230613,174500,2351854940,7140,7140,7140,7140,0
|
|
20230613,174400,2351854940,7140,7140,7140,7140,0
|
|
20230613,174300,2351854940,7140,7140,7140,7140,0
|
|
20230613,174200,2351854940,7140,7140,7140,7140,0
|
|
20230613,174100,2351854940,7140,7140,7140,7140,0
|
|
20230613,174000,2351854940,7140,7140,7140,7140,0
|
|
20230613,173900,2351854940,7140,7140,7140,7140,0
|
|
20230613,173800,2351854940,7140,7140,7140,7140,0
|
|
20230613,173700,2351854940,7140,7140,7140,7140,0
|
|
20230613,173600,2351854940,7140,7140,7140,7140,0
|
|
20230613,173500,2351854940,7140,7140,7140,7140,0
|
|
20230613,173400,2351854940,7140,7140,7140,7140,0
|
|
20230613,173300,2351854940,7140,7140,7140,7140,0
|
|
20230613,173200,2351854940,7140,7140,7140,7140,0
|
|
20230613,173100,2351854940,7140,7140,7140,7140,0
|
|
20230613,173000,2351854940,7140,7140,7140,7140,0
|
|
20230613,172900,2351854940,7140,7140,7140,7140,0
|
|
20230613,172800,2351854940,7140,7140,7140,7140,0
|
|
20230613,172700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,172600,2351854940,7140,7140,7140,7140,0
|
|
20230613,172500,2351854940,7140,7140,7140,7140,0
|
|
20230613,172400,2351854940,7140,7140,7140,7140,0
|
|
20230613,172300,2351854940,7140,7140,7140,7140,0
|
|
20230613,172200,2351854940,7140,7140,7140,7140,0
|
|
20230613,172100,2351854940,7140,7140,7140,7140,0
|
|
20230613,172000,2351854940,7140,7140,7140,7140,0
|
|
20230613,171900,2351854940,7140,7140,7140,7140,0
|
|
20230613,171800,2351854940,7140,7140,7140,7140,0
|
|
20230613,171700,2351854940,7140,7140,7140,7140,0
|
|
20230613,171600,2351854940,7140,7140,7140,7140,0
|
|
20230613,171500,2351854940,7140,7140,7140,7140,0
|
|
20230613,171400,2351854940,7140,7140,7140,7140,0
|
|
20230613,171300,2351854940,7140,7140,7140,7140,0
|
|
20230613,171200,2351854940,7140,7140,7140,7140,0
|
|
20230613,171100,2351854940,7140,7140,7140,7140,0
|
|
20230613,171000,2351854940,7140,7140,7140,7140,0
|
|
20230613,170900,2351854940,7140,7140,7140,7140,0
|
|
20230613,170800,2351854940,7140,7140,7140,7140,0
|
|
20230613,170700,2351854940,7140,7140,7140,7140,0
|
|
20230613,170600,2351854940,7140,7140,7140,7140,0
|
|
20230613,170500,2351854940,7140,7140,7140,7140,0
|
|
20230613,170400,2351854940,7140,7140,7140,7140,0
|
|
20230613,170300,2351854940,7140,7140,7140,7140,0
|
|
20230613,170200,2351854940,7140,7140,7140,7140,0
|
|
20230613,170100,2351854940,7140,7140,7140,7140,0
|
|
20230613,170000,2351854940,7140,7140,7140,7140,0
|
|
20230613,165900,2351854940,7140,7140,7140,7140,0
|
|
20230613,165800,2351854940,7140,7140,7140,7140,0
|
|
20230613,165700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,165600,2351854940,7140,7140,7140,7140,0
|
|
20230613,165500,2351854940,7140,7140,7140,7140,0
|
|
20230613,165400,2351854940,7140,7140,7140,7140,0
|
|
20230613,165300,2351854940,7140,7140,7140,7140,0
|
|
20230613,165200,2351854940,7140,7140,7140,7140,0
|
|
20230613,165100,2351854940,7140,7140,7140,7140,0
|
|
20230613,165000,2351854940,7140,7140,7140,7140,0
|
|
20230613,164900,2351854940,7140,7140,7140,7140,0
|
|
20230613,164800,2351854940,7140,7140,7140,7140,0
|
|
20230613,164700,2351854940,7140,7140,7140,7140,0
|
|
20230613,164600,2351854940,7140,7140,7140,7140,0
|
|
20230613,164500,2351854940,7140,7140,7140,7140,0
|
|
20230613,164400,2351854940,7140,7140,7140,7140,0
|
|
20230613,164300,2351854940,7140,7140,7140,7140,0
|
|
20230613,164200,2351854940,7140,7140,7140,7140,0
|
|
20230613,164100,2351854940,7140,7140,7140,7140,0
|
|
20230613,164000,2351854940,7140,7140,7140,7140,0
|
|
20230613,163900,2351854940,7140,7140,7140,7140,0
|
|
20230613,163800,2351854940,7140,7140,7140,7140,0
|
|
20230613,163700,2351854940,7140,7140,7140,7140,0
|
|
20230613,163600,2351854940,7140,7140,7140,7140,0
|
|
20230613,163500,2351854940,7140,7140,7140,7140,0
|
|
20230613,163400,2351854940,7140,7140,7140,7140,0
|
|
20230613,163300,2351854940,7140,7140,7140,7140,0
|
|
20230613,163200,2351854940,7140,7140,7140,7140,0
|
|
20230613,163100,2351854940,7140,7140,7140,7140,0
|
|
20230613,163000,2351854940,7140,7140,7140,7140,0
|
|
20230613,162900,2351854940,7140,7140,7140,7140,0
|
|
20230613,162800,2351854940,7140,7140,7140,7140,0
|
|
20230613,162700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,162600,2351854940,7140,7140,7140,7140,0
|
|
20230613,162500,2351854940,7140,7140,7140,7140,0
|
|
20230613,162400,2351854940,7140,7140,7140,7140,0
|
|
20230613,162300,2351854940,7140,7140,7140,7140,0
|
|
20230613,162200,2351854940,7140,7140,7140,7140,0
|
|
20230613,162100,2351854940,7140,7140,7140,7140,0
|
|
20230613,162000,2351854940,7140,7140,7140,7140,0
|
|
20230613,161900,2351854940,7140,7140,7140,7140,0
|
|
20230613,161800,2351854940,7140,7140,7140,7140,0
|
|
20230613,161700,2351854940,7140,7140,7140,7140,0
|
|
20230613,161600,2351854940,7140,7140,7140,7140,0
|
|
20230613,161500,2351854940,7140,7140,7140,7140,0
|
|
20230613,161400,2351854940,7140,7140,7140,7140,0
|
|
20230613,161300,2351854940,7140,7140,7140,7140,0
|
|
20230613,161200,2351854940,7140,7140,7140,7140,0
|
|
20230613,161100,2351854940,7140,7140,7140,7140,0
|
|
20230613,161000,2351854940,7140,7140,7140,7140,0
|
|
20230613,160900,2351854940,7140,7140,7140,7140,0
|
|
20230613,160800,2351854940,7140,7140,7140,7140,0
|
|
20230613,160700,2351854940,7140,7140,7140,7140,0
|
|
20230613,160600,2351854940,7140,7140,7140,7140,0
|
|
20230613,160500,2351854940,7140,7140,7140,7140,0
|
|
20230613,160400,2351854940,7140,7140,7140,7140,0
|
|
20230613,160300,2351854940,7140,7140,7140,7140,0
|
|
20230613,160200,2351854940,7140,7140,7140,7140,0
|
|
20230613,160100,2351854940,7140,7140,7140,7140,0
|
|
20230613,160000,2351854940,7140,7140,7140,7140,0
|
|
20230613,155900,2351854940,7140,7140,7140,7140,0
|
|
20230613,155800,2351854940,7140,7140,7140,7140,0
|
|
20230613,155700,2351854940,7140,7140,7140,7140,2633
|
|
20230613,155600,2351854940,7140,7140,7140,7140,0
|
|
20230613,155500,2351854940,7140,7140,7140,7140,0
|
|
20230613,155400,2351854940,7140,7140,7140,7140,0
|
|
20230613,155300,2351854940,7140,7140,7140,7140,0
|
|
20230613,155200,2351854940,7140,7140,7140,7140,0
|
|
20230613,155100,2351854940,7140,7140,7140,7140,0
|
|
20230613,155000,2351854940,7140,7140,7140,7140,0
|
|
20230613,154900,2351854940,7140,7140,7140,7140,0
|
|
20230613,154800,2351854940,7140,7140,7140,7140,0
|
|
20230613,154700,2351854940,7140,7140,7140,7140,0
|
|
20230613,154600,2351854940,7140,7140,7140,7140,0
|
|
20230613,154500,2351854940,7140,7140,7140,7140,0
|
|
20230613,154400,2351854940,7140,7140,7140,7140,0
|
|
20230613,154300,2351854940,7140,7140,7140,7140,0
|
|
20230613,154200,2351854940,7140,7140,7140,7140,0
|
|
20230613,154100,2351854940,7140,7140,7140,7140,0
|
|
20230613,154000,2351854940,7140,7140,7140,7140,0
|
|
20230613,153900,2351854940,7140,7140,7140,7140,0
|
|
20230613,153800,2351854940,7140,7140,7140,7140,0
|
|
20230613,153700,2351854940,7140,7140,7140,7140,0
|
|
20230613,153600,2351854940,7140,7140,7140,7140,0
|
|
20230613,153500,2351854940,7140,7140,7140,7140,0
|
|
20230613,153400,2351854940,7140,7140,7140,7140,0
|
|
20230613,153300,2351854940,7140,7140,7140,7140,0
|
|
20230613,153200,2351854940,7140,7140,7140,7140,0
|
|
20230613,153100,2351854940,7140,7140,7140,7140,0
|
|
20230613,153000,2351854940,7140,7140,7140,7140,2633
|
|
20230613,152900,2333055320,7130,7130,7130,7130,0
|
|
20230613,152800,2333055320,7130,7130,7130,7130,0
|
|
20230613,152700,2333055320,7130,7130,7130,7130,0
|
|
20230613,152600,2333055320,7130,7130,7130,7130,0
|
|
20230613,152500,2333055320,7130,7130,7130,7130,0
|
|
20230613,152400,2333055320,7130,7130,7130,7130,0
|
|
20230613,152300,2333055320,7130,7130,7130,7130,0
|
|
20230613,152200,2333055320,7130,7130,7130,7130,0
|
|
20230613,152100,2333055320,7130,7130,7130,7130,0
|
|
20230613,152000,2333055320,7130,7130,7130,7130,0
|
|
20230613,151900,2333055320,7130,7110,7130,7100,176
|
|
20230613,151800,2331802380,7130,7100,7130,7100,327
|
|
20230613,151700,2329478520,7110,7120,7120,7110,155
|
|
20230613,151600,2328376450,7130,7130,7130,7110,3515
|
|
20230613,151500,2303381200,7130,7130,7130,7120,3516
|
|
20230613,151400,2278346230,7130,7130,7130,7130,74
|
|
20230613,151300,2277818610,7140,7140,7140,7140,264
|
|
20230613,151200,2275933650,7140,7140,7140,7140,2
|
|
20230613,151100,2275919370,7140,7140,7140,7140,1
|
|
20230613,151000,2275912230,7120,7120,7120,7120,465
|
|
20230613,150900,2272601430,7120,7120,7120,7120,101
|
|
20230613,150800,2271882310,7110,7110,7110,7110,0
|
|
20230613,150700,2271882310,7110,7110,7110,7110,0
|
|
20230613,150600,2271882310,7110,7120,7120,7110,564
|
|
20230613,150500,2267867130,7130,7130,7130,7130,3
|
|
20230613,150400,2267845740,7130,7130,7130,7130,37
|
|
20230613,150300,2267581930,7130,7130,7130,7130,0
|
|
20230613,150200,2267581930,7130,7130,7130,7130,1533
|
|
20230613,150100,2256651640,7120,7120,7120,7120,8
|
|
20230613,150000,2256594680,7110,7110,7110,7110,420
|
|
20230613,145900,2253608480,7110,7110,7110,7110,579
|
|
20230613,145800,2249491790,7110,7120,7120,7110,100
|
|
20230613,145700,2248779890,7120,7130,7140,7120,899
|
|
20230613,145600,2242377960,7140,7140,7140,7140,0
|
|
20230613,145500,2242377960,7140,7140,7140,7140,0
|
|
20230613,145400,2242377960,7140,7130,7140,7130,101
|
|
20230613,145300,2241657820,7130,7130,7130,7130,0
|
|
20230613,145200,2241657820,7130,7130,7130,7130,1610
|
|
20230613,145100,2230178520,7120,7120,7120,7120,100
|
|
20230613,145000,2229466520,7120,7130,7130,7120,325
|
|
20230613,144900,2227151820,7130,7130,7130,7130,21
|
|
20230613,144800,2227002090,7100,7110,7110,7100,1714
|
|
20230613,144700,2214819780,7110,7120,7120,7110,1931
|
|
20230613,144600,2201090360,7110,7120,7120,7110,1118
|
|
20230613,144500,2193130230,7130,7130,7130,7130,2
|
|
20230613,144400,2193115970,7120,7110,7120,7110,225
|
|
20230613,144300,2191514820,7110,7130,7130,7110,5108
|
|
20230613,144200,2155167110,7130,7130,7130,7130,1469
|
|
20230613,144100,2144693140,7140,7140,7140,7140,20
|
|
20230613,144000,2144550340,7150,7150,7150,7150,0
|
|
20230613,143900,2144550340,7150,7150,7150,7150,10
|
|
20230613,143800,2144478840,7160,7140,7160,7130,1371
|
|
20230613,143700,2134672760,7140,7140,7140,7140,3
|
|
20230613,143600,2134651340,7140,7140,7140,7140,0
|
|
20230613,143500,2134651340,7140,7130,7140,7130,288
|
|
20230613,143400,2132595360,7130,7130,7130,7130,106
|
|
20230613,143300,2131839580,7130,7130,7130,7130,28
|
|
20230613,143200,2131639940,7140,7140,7140,7140,5
|
|
20230613,143100,2131604240,7120,7120,7120,7120,70
|
|
20230613,143000,2131105840,7120,7130,7130,7120,107
|
|
20230613,142900,2130342940,7140,7130,7140,7130,1082
|
|
20230613,142800,2122628260,7130,7130,7130,7130,3
|
|
20230613,142700,2122606870,7130,7130,7130,7130,37
|
|
20230613,142600,2122343060,7130,7120,7130,7120,94
|
|
20230613,142500,2121673760,7120,7120,7120,7120,296
|
|
20230613,142400,2119566240,7120,7120,7120,7110,502
|
|
20230613,142300,2115993000,7120,7110,7120,7100,4333
|
|
20230613,142200,2085204810,7110,7130,7150,7110,37666
|
|
20230613,142100,1816852020,7140,7140,7140,7140,4138
|
|
20230613,142000,1787306700,7140,7150,7150,7140,926
|
|
20230613,141900,1780686650,7150,7150,7150,7150,8
|
|
20230613,141800,1780629450,7150,7150,7150,7150,4
|
|
20230613,141700,1780600850,7160,7160,7160,7160,2
|
|
20230613,141600,1780586530,7160,7160,7160,7160,254
|
|
20230613,141500,1778767890,7150,7150,7150,7150,75
|
|
20230613,141400,1778231640,7150,7150,7150,7150,1
|
|
20230613,141300,1778224490,7150,7150,7150,7150,121
|
|
20230613,141200,1777359340,7150,7150,7150,7150,151
|
|
20230613,141100,1776279690,7150,7150,7150,7150,230
|
|
20230613,141000,1774635190,7150,7150,7150,7150,534
|
|
20230613,140900,1770817090,7150,7160,7160,7150,1239
|
|
20230613,140800,1761948220,7150,7150,7150,7150,0
|
|
20230613,140700,1761948220,7150,7150,7150,7150,63
|
|
20230613,140600,1761497770,7160,7160,7160,7160,19
|
|
20230613,140500,1761361730,7160,7150,7160,7150,6
|
|
20230613,140400,1761318820,7150,7150,7150,7150,2423
|
|
20230613,140300,1743994370,7160,7160,7160,7160,0
|
|
20230613,140200,1743994370,7160,7160,7160,7160,1010
|
|
20230613,140100,1736762770,7160,7160,7160,7160,1
|
|
20230613,140000,1736755610,7160,7160,7160,7160,30
|
|
20230613,135900,1736540810,7160,7160,7160,7160,2
|
|
20230613,135800,1736526490,7150,7150,7150,7150,0
|
|
20230613,135700,1736526490,7150,7150,7150,7150,13
|
|
20230613,135600,1736433540,7160,7160,7160,7160,0
|
|
20230613,135500,1736433540,7160,7160,7160,7150,130
|
|
20230613,135400,1735503840,7150,7150,7160,7150,236
|
|
20230613,135300,1733816420,7150,7150,7150,7150,306
|
|
20230613,135200,1731628520,7150,7150,7150,7150,120
|
|
20230613,135100,1730770520,7150,7150,7150,7150,36
|
|
20230613,135000,1730513120,7150,7150,7150,7150,64
|
|
20230613,134900,1730055520,7150,7150,7150,7150,300
|
|
20230613,134800,1727910520,7150,7150,7150,7150,1
|
|
20230613,134700,1727903370,7170,7170,7170,7170,0
|
|
20230613,134600,1727903370,7170,7160,7170,7150,372
|
|
20230613,134500,1725242440,7170,7170,7170,7170,0
|
|
20230613,134400,1725242440,7170,7170,7170,7170,1
|
|
20230613,134300,1725235270,7170,7170,7170,7170,0
|
|
20230613,134200,1725235270,7170,7170,7170,7170,10
|
|
20230613,134100,1725163570,7170,7150,7170,7150,428
|
|
20230613,134000,1722103350,7140,7150,7150,7140,194
|
|
20230613,133900,1720717320,7130,7140,7150,7130,5976
|
|
20230613,133800,1678102010,7140,7160,7160,7130,14209
|
|
20230613,133700,1576664410,7170,7170,7170,7170,1
|
|
20230613,133600,1576657240,7170,7170,7170,7170,74
|
|
20230613,133500,1576126660,7170,7170,7170,7170,70
|
|
20230613,133400,1575624760,7160,7160,7160,7160,234
|
|
20230613,133300,1573949320,7150,7160,7160,7150,634
|
|
20230613,133200,1569415380,7160,7160,7160,7160,0
|
|
20230613,133100,1569415380,7160,7160,7160,7160,3
|
|
20230613,133000,1569393900,7160,7160,7160,7160,0
|
|
20230613,132900,1569393900,7160,7160,7160,7150,1111
|
|
20230613,132800,1561439200,7160,7170,7170,7160,172
|
|
20230613,132700,1560206670,7170,7170,7170,7170,0
|
|
20230613,132600,1560206670,7170,7170,7170,7170,0
|
|
20230613,132500,1560206670,7170,7170,7170,7170,1
|
|
20230613,132400,1560199500,7170,7180,7180,7170,4
|
|
20230613,132300,1560170790,7180,7180,7180,7180,0
|
|
20230613,132200,1560170790,7180,7150,7180,7150,77
|
|
20230613,132100,1559620120,7150,7160,7160,7150,500
|
|
20230613,132000,1556043860,7160,7160,7160,7160,150
|
|
20230613,131900,1554969860,7160,7160,7160,7160,0
|
|
20230613,131800,1554969860,7160,7160,7160,7160,100
|
|
20230613,131700,1554253860,7160,7160,7160,7160,1
|
|
20230613,131600,1554246700,7170,7170,7170,7170,815
|
|
20230613,131500,1548403150,7170,7170,7170,7170,1
|
|
20230613,131400,1548395980,7160,7160,7160,7160,0
|
|
20230613,131300,1548395980,7160,7160,7160,7160,33
|
|
20230613,131200,1548159700,7160,7160,7160,7160,0
|
|
20230613,131100,1548159700,7160,7160,7160,7160,1575
|
|
20230613,131000,1536882700,7160,7170,7170,7160,1000
|
|
20230613,130900,1529722480,7170,7180,7180,7170,2000
|
|
20230613,130800,1515382470,7180,7180,7180,7180,77
|
|
20230613,130700,1514829610,7180,7190,7190,7180,5
|
|
20230613,130600,1514793670,7180,7180,7180,7180,2
|
|
20230613,130500,1514779310,7180,7180,7180,7180,1
|
|
20230613,130400,1514772130,7190,7190,7190,7190,0
|
|
20230613,130300,1514772130,7190,7180,7190,7180,550
|
|
20230613,130200,1510822630,7180,7180,7180,7180,0
|
|
20230613,130100,1510822630,7180,7180,7180,7180,2
|
|
20230613,130000,1510808270,7180,7180,7180,7180,39
|
|
20230613,125900,1510528250,7180,7190,7190,7180,18
|
|
20230613,125800,1510398930,7180,7180,7180,7180,650
|
|
20230613,125700,1505731930,7180,7180,7180,7180,100
|
|
20230613,125600,1505013930,7180,7190,7190,7170,3962
|
|
20230613,125500,1476581550,7190,7190,7190,7190,48
|
|
20230613,125400,1476236430,7190,7190,7190,7190,100
|
|
20230613,125300,1475517430,7180,7180,7180,7180,5
|
|
20230613,125200,1475481530,7180,7180,7180,7180,0
|
|
20230613,125100,1475481530,7180,7180,7180,7180,143
|
|
20230613,125000,1474454790,7180,7180,7180,7180,4
|
|
20230613,124900,1474426070,7180,7190,7190,7180,120
|
|
20230613,124800,1473563310,7190,7190,7190,7190,0
|
|
20230613,124700,1473563310,7190,7190,7190,7190,1
|
|
20230613,124600,1473556120,7190,7190,7190,7190,1
|
|
20230613,124500,1473548930,7200,7190,7200,7190,51
|
|
20230613,124400,1473182230,7190,7190,7190,7190,0
|
|
20230613,124300,1473182230,7190,7190,7190,7190,196
|
|
20230613,124200,1471772990,7180,7180,7180,7180,501
|
|
20230613,124100,1468175810,7180,7180,7180,7180,0
|
|
20230613,124000,1468175810,7180,7180,7180,7180,230
|
|
20230613,123900,1466524410,7180,7180,7180,7180,392
|
|
20230613,123800,1463709850,7180,7180,7180,7180,11
|
|
20230613,123700,1463630870,7200,7200,7200,7200,57
|
|
20230613,123600,1463220470,7180,7180,7180,7180,50
|
|
20230613,123500,1462861470,7200,7200,7200,7200,0
|
|
20230613,123400,1462861470,7200,7200,7200,7200,222
|
|
20230613,123300,1461263070,7180,7180,7180,7180,156
|
|
20230613,123200,1460142990,7180,7180,7180,7180,61
|
|
20230613,123100,1459705010,7180,7180,7180,7180,600
|
|
20230613,123000,1455397010,7180,7180,7180,7180,129
|
|
20230613,122900,1454470790,7200,7200,7200,7200,0
|
|
20230613,122800,1454470790,7200,7200,7200,7200,0
|
|
20230613,122700,1454470790,7200,7200,7200,7200,0
|
|
20230613,122600,1454470790,7200,7200,7200,7200,10
|
|
20230613,122500,1454398790,7200,7200,7200,7200,0
|
|
20230613,122400,1454398790,7200,7200,7200,7200,0
|
|
20230613,122300,1454398790,7200,7200,7200,7200,35
|
|
20230613,122200,1454146790,7200,7200,7200,7200,1
|
|
20230613,122100,1454139590,7210,7200,7210,7200,2
|
|
20230613,122000,1454125180,7200,7200,7200,7200,28
|
|
20230613,121900,1453923580,7220,7220,7220,7220,3
|
|
20230613,121800,1453901920,7220,7210,7220,7210,10
|
|
20230613,121700,1453829760,7220,7220,7220,7220,0
|
|
20230613,121600,1453829760,7220,7220,7220,7220,60
|
|
20230613,121500,1453396560,7180,7200,7200,7180,6000
|
|
20230613,121400,1410260750,7200,7200,7200,7200,216
|
|
20230613,121300,1408705550,7200,7200,7200,7200,0
|
|
20230613,121200,1408705550,7200,7200,7200,7200,1
|
|
20230613,121100,1408698350,7220,7220,7220,7220,10
|
|
20230613,121000,1408626150,7200,7210,7210,7200,237
|
|
20230613,120900,1406919650,7220,7220,7220,7220,30
|
|
20230613,120800,1406703050,7200,7200,7200,7200,70
|
|
20230613,120700,1406199050,7230,7230,7230,7230,0
|
|
20230613,120600,1406199050,7230,7230,7230,7230,0
|
|
20230613,120500,1406199050,7230,7230,7230,7230,0
|
|
20230613,120400,1406199050,7230,7230,7230,7230,138
|
|
20230613,120300,1405201310,7230,7230,7230,7230,0
|
|
20230613,120200,1405201310,7230,7230,7230,7230,0
|
|
20230613,120100,1405201310,7230,7230,7230,7230,1
|
|
20230613,120000,1405194080,7200,7200,7200,7200,0
|
|
20230613,115900,1405194080,7200,7210,7210,7200,350
|
|
20230613,115800,1402673890,7200,7200,7200,7200,0
|
|
20230613,115700,1402673890,7200,7200,7200,7200,0
|
|
20230613,115600,1402673890,7200,7220,7220,7200,2000
|
|
20230613,115500,1388251550,7220,7220,7230,7220,73
|
|
20230613,115400,1387724480,7220,7220,7220,7220,0
|
|
20230613,115300,1387724480,7220,7220,7220,7220,1
|
|
20230613,115200,1387717260,7220,7230,7230,7220,10
|
|
20230613,115100,1387644990,7230,7230,7230,7230,109
|
|
20230613,115000,1386856920,7230,7230,7230,7230,146
|
|
20230613,114900,1385801340,7240,7240,7240,7240,2
|
|
20230613,114800,1385786860,7240,7240,7240,7240,24
|
|
20230613,114700,1385613100,7240,7230,7240,7230,505
|
|
20230613,114600,1381956910,7240,7230,7240,7230,239
|
|
20230613,114500,1380228910,7230,7220,7230,7210,1110
|
|
20230613,114400,1372224430,7230,7230,7230,7230,0
|
|
20230613,114300,1372224430,7230,7230,7230,7230,0
|
|
20230613,114200,1372224430,7230,7230,7230,7230,10
|
|
20230613,114100,1372152130,7210,7210,7210,7210,0
|
|
20230613,114000,1372152130,7210,7210,7210,7210,0
|
|
20230613,113900,1372152130,7210,7210,7210,7210,65
|
|
20230613,113800,1371683480,7210,7210,7210,7210,750
|
|
20230613,113700,1366275980,7210,7210,7210,7210,0
|
|
20230613,113600,1366275980,7210,7210,7210,7210,0
|
|
20230613,113500,1366275980,7210,7210,7210,7210,0
|
|
20230613,113400,1366275980,7210,7210,7230,7210,430
|
|
20230613,113300,1363175480,7200,7200,7200,7200,0
|
|
20230613,113200,1363175480,7200,7200,7200,7200,0
|
|
20230613,113100,1363175480,7200,7220,7220,7200,2000
|
|
20230613,113000,1348768480,7220,7220,7220,7220,611
|
|
20230613,112900,1344357060,7220,7220,7220,7220,300
|
|
20230613,112800,1342191060,7220,7240,7240,7220,130
|
|
20230613,112700,1341250460,7220,7220,7220,7220,0
|
|
20230613,112600,1341250460,7220,7230,7230,7220,180
|
|
20230613,112500,1339950710,7220,7220,7220,7220,0
|
|
20230613,112400,1339950710,7220,7240,7240,7220,4000
|
|
20230613,112300,1311058830,7240,7240,7240,7240,4
|
|
20230613,112200,1311029870,7240,7240,7240,7240,10
|
|
20230613,112100,1310957470,7240,7240,7240,7240,88
|
|
20230613,112000,1310320350,7240,7240,7240,7240,10
|
|
20230613,111900,1310247950,7260,7260,7260,7260,0
|
|
20230613,111800,1310247950,7260,7260,7260,7260,0
|
|
20230613,111700,1310247950,7260,7250,7260,7250,700
|
|
20230613,111600,1305167260,7250,7250,7250,7250,80
|
|
20230613,111500,1304587260,7250,7250,7250,7250,5
|
|
20230613,111400,1304551010,7250,7250,7250,7250,1008
|
|
20230613,111300,1297243010,7250,7250,7250,7250,7
|
|
20230613,111200,1297192260,7250,7220,7250,7220,71
|
|
20230613,111100,1296678020,7220,7230,7230,7220,2364
|
|
20230613,111000,1279597210,7250,7250,7250,7250,0
|
|
20230613,110900,1279597210,7250,7240,7250,7230,603
|
|
20230613,110800,1275237440,7240,7250,7250,7240,529
|
|
20230613,110700,1271407340,7250,7250,7250,7250,2
|
|
20230613,110600,1271392840,7240,7240,7240,7240,16
|
|
20230613,110500,1271277000,7240,7240,7240,7240,10
|
|
20230613,110400,1271204600,7240,7240,7240,7240,334
|
|
20230613,110300,1268786440,7220,7220,7220,7220,50
|
|
20230613,110200,1268425440,7220,7220,7220,7220,0
|
|
20230613,110100,1268425440,7220,7250,7260,7220,875
|
|
20230613,110000,1262094660,7250,7250,7250,7250,2
|
|
20230613,105900,1262080160,7240,7240,7240,7240,141
|
|
20230613,105800,1261059320,7230,7230,7230,7230,301
|
|
20230613,105700,1258883090,7240,7240,7240,7240,2085
|
|
20230613,105600,1243787690,7250,7250,7250,7250,2
|
|
20230613,105500,1243773190,7250,7250,7250,7250,824
|
|
20230613,105400,1237799190,7260,7270,7270,7260,73
|
|
20230613,105300,1237269160,7260,7270,7270,7260,173
|
|
20230613,105200,1236012560,7270,7270,7270,7270,0
|
|
20230613,105100,1236012560,7270,7260,7270,7260,50
|
|
20230613,105000,1235649270,7270,7270,7270,7270,0
|
|
20230613,104900,1235649270,7270,7270,7270,7270,515
|
|
20230613,104800,1231905220,7270,7260,7270,7260,100
|
|
20230613,104700,1231178690,7270,7270,7270,7270,0
|
|
20230613,104600,1231178690,7270,7270,7270,7270,0
|
|
20230613,104500,1231178690,7270,7270,7270,7270,50
|
|
20230613,104400,1230815190,7270,7260,7270,7250,1348
|
|
20230613,104300,1221030260,7270,7260,7270,7260,109
|
|
20230613,104200,1220237840,7260,7270,7270,7260,302
|
|
20230613,104100,1218043310,7280,7280,7280,7280,0
|
|
20230613,104000,1218043310,7280,7280,7280,7280,103
|
|
20230613,103900,1217293470,7280,7280,7280,7280,21
|
|
20230613,103800,1217140590,7280,7290,7290,7280,710
|
|
20230613,103700,1211968940,7290,7290,7290,7290,35
|
|
20230613,103600,1211713790,7300,7310,7310,7300,821
|
|
20230613,103500,1205713470,7310,7320,7320,7310,36
|
|
20230613,103400,1205450250,7320,7290,7320,7290,5511
|
|
20230613,103300,1165214580,7280,7270,7280,7270,4121
|
|
20230613,103200,1135244210,7270,7270,7270,7270,400
|
|
20230613,103100,1132336210,7270,7270,7270,7270,1015
|
|
20230613,103000,1124957160,7280,7270,7280,7270,10
|
|
20230613,102900,1124884410,7270,7270,7270,7270,336
|
|
20230613,102800,1122441690,7270,7270,7270,7270,200
|
|
20230613,102700,1120987690,7280,7280,7280,7280,171
|
|
20230613,102600,1119742810,7280,7280,7280,7280,161
|
|
20230613,102500,1118570730,7280,7280,7280,7280,900
|
|
20230613,102400,1112018730,7280,7270,7280,7270,1206
|
|
20230613,102300,1103242060,7280,7270,7280,7270,202
|
|
20230613,102200,1101773370,7270,7270,7270,7270,600
|
|
20230613,102100,1097411370,7280,7280,7280,7280,827
|
|
20230613,102000,1091390810,7280,7280,7280,7280,108
|
|
20230613,101900,1090604570,7250,7250,7250,7250,2
|
|
20230613,101800,1090590070,7280,7280,7280,7280,561
|
|
20230613,101700,1086505990,7280,7280,7280,7280,8
|
|
20230613,101600,1086447750,7280,7280,7280,7280,0
|
|
20230613,101500,1086447750,7280,7290,7300,7280,4192
|
|
20230613,101400,1055908380,7290,7290,7290,7290,439
|
|
20230613,101300,1052708070,7290,7300,7300,7290,251
|
|
20230613,101200,1050877270,7300,7300,7300,7290,13
|
|
20230613,101100,1050782390,7300,7300,7300,7300,816
|
|
20230613,101000,1044825590,7300,7310,7310,7300,3209
|
|
20230613,100900,1021393390,7310,7310,7310,7310,216
|
|
20230613,100800,1019814430,7310,7290,7310,7290,3918
|
|
20230613,100700,991219620,7290,7290,7290,7280,376
|
|
20230613,100600,988478830,7290,7280,7290,7280,287
|
|
20230613,100500,986386610,7300,7310,7310,7290,5172
|
|
20230613,100400,948642880,7310,7310,7310,7300,2231
|
|
20230613,100300,932336700,7300,7310,7320,7300,7000
|
|
20230613,100200,881176060,7310,7270,7310,7270,11707
|
|
20230613,100100,795791480,7270,7250,7270,7250,4338
|
|
20230613,100000,764285320,7250,7240,7250,7240,536
|
|
20230613,095900,760399430,7240,7260,7260,7240,193
|
|
20230613,095800,758999390,7260,7250,7260,7250,954
|
|
20230613,095700,752075880,7250,7250,7260,7250,377
|
|
20230613,095600,749340760,7250,7260,7260,7250,1644
|
|
20230613,095500,737406500,7250,7260,7270,7250,3786
|
|
20230613,095400,709918860,7270,7270,7270,7250,658
|
|
20230613,095300,705140350,7270,7230,7270,7230,10007
|
|
20230613,095200,632568090,7230,7220,7230,7220,5240
|
|
20230613,095100,594683090,7220,7220,7220,7220,1190
|
|
20230613,095000,586091290,7200,7210,7210,7200,3201
|
|
20230613,094900,563018080,7200,7190,7200,7180,801
|
|
20230613,094800,557253900,7190,7190,7190,7190,0
|
|
20230613,094700,557253900,7190,7190,7190,7190,400
|
|
20230613,094600,554377900,7190,7190,7190,7190,0
|
|
20230613,094500,554377900,7190,7190,7190,7190,30
|
|
20230613,094400,554162200,7210,7210,7210,7210,0
|
|
20230613,094300,554162200,7210,7210,7210,7210,0
|
|
20230613,094200,554162200,7210,7190,7210,7190,22
|
|
20230613,094100,554004000,7210,7210,7210,7210,4
|
|
20230613,094000,553975160,7210,7200,7210,7200,20
|
|
20230613,093900,553831010,7190,7200,7210,7190,366
|
|
20230613,093800,551198660,7200,7200,7200,7200,107
|
|
20230613,093700,550428260,7200,7180,7200,7180,224
|
|
20230613,093600,548815660,7180,7190,7200,7170,922
|
|
20230613,093500,542187730,7190,7200,7200,7190,201
|
|
20230613,093400,540742530,7180,7170,7200,7170,351
|
|
20230613,093300,538223830,7170,7210,7210,7170,787
|
|
20230613,093200,532580940,7210,7210,7210,7210,18
|
|
20230613,093100,532451160,7170,7170,7170,7170,1
|
|
20230613,093000,532443990,7170,7180,7180,7170,699
|
|
20230613,092900,527425910,7210,7210,7210,7210,2
|
|
20230613,092800,527411490,7210,7190,7210,7190,6909
|
|
20230613,092700,477605720,7160,7160,7160,7160,0
|
|
20230613,092600,477605720,7160,7160,7160,7160,0
|
|
20230613,092500,477605720,7160,7200,7200,7160,950
|
|
20230613,092400,470782430,7200,7200,7200,7200,191
|
|
20230613,092300,469407230,7190,7170,7190,7170,838
|
|
20230613,092200,463398070,7170,7170,7170,7170,2952
|
|
20230613,092100,442232230,7170,7170,7170,7170,15
|
|
20230613,092000,442124680,7170,7200,7200,7170,25
|
|
20230613,091900,441945130,7200,7190,7200,7160,1619
|
|
20230613,091800,430330840,7190,7210,7210,7190,673
|
|
20230613,091700,425482750,7210,7210,7210,7210,136
|
|
20230613,091600,424502190,7200,7220,7220,7200,4026
|
|
20230613,091500,395495740,7220,7220,7220,7220,78
|
|
20230613,091400,394932580,7230,7220,7230,7220,932
|
|
20230613,091300,388203530,7220,7210,7220,7210,759
|
|
20230613,091200,382731050,7220,7220,7230,7210,291
|
|
20230613,091100,380630790,7210,7210,7230,7210,1489
|
|
20230613,091000,369875830,7220,7210,7220,7210,1160
|
|
20230613,090900,361504130,7210,7210,7210,7210,2000
|
|
20230613,090800,347084130,7210,7240,7240,7210,648
|
|
20230613,090700,342406050,7240,7250,7260,7240,8594
|
|
20230613,090600,280070490,7250,7200,7250,7200,15397
|
|
20230613,090500,168601190,7200,7200,7200,7200,5206
|
|
20230613,090400,131117990,7200,7200,7220,7200,5578
|
|
20230613,090300,90913150,7190,7170,7210,7160,7589
|
|
20230613,090200,36412540,7170,7180,7180,7160,2447
|
|
20230613,090100,18864050,7180,7180,7200,7180,1598
|
|
20230613,090000,7387410,7210,7210,7210,7170,1026
|