612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190900,5800408800,9260,9260,9260,9260,11827
|
|
20230615,190800,5800408800,9260,9260,9260,9260,0
|
|
20230615,190700,5800408800,9260,9260,9260,9260,0
|
|
20230615,190600,5800408800,9260,9260,9260,9260,0
|
|
20230615,190500,5800408800,9260,9260,9260,9260,0
|
|
20230615,190400,5800408800,9260,9260,9260,9260,0
|
|
20230615,190300,5800408800,9260,9260,9260,9260,0
|
|
20230615,190200,5800408800,9260,9260,9260,9260,0
|
|
20230615,190100,5800408800,9260,9260,9260,9260,0
|
|
20230615,190000,5800408800,9260,9260,9260,9260,0
|
|
20230615,185900,5800408800,9260,9260,9260,9260,0
|
|
20230615,185800,5800408800,9260,9260,9260,9260,0
|
|
20230615,185700,5800408800,9260,9260,9260,9260,0
|
|
20230615,185600,5800408800,9260,9260,9260,9260,0
|
|
20230615,185500,5800408800,9260,9260,9260,9260,0
|
|
20230615,185400,5800408800,9260,9260,9260,9260,0
|
|
20230615,185300,5800408800,9260,9260,9260,9260,0
|
|
20230615,185200,5800408800,9260,9260,9260,9260,0
|
|
20230615,185100,5800408800,9260,9260,9260,9260,0
|
|
20230615,185000,5800408800,9260,9260,9260,9260,0
|
|
20230615,184900,5800408800,9260,9260,9260,9260,0
|
|
20230615,184800,5800408800,9260,9260,9260,9260,0
|
|
20230615,184700,5800408800,9260,9260,9260,9260,0
|
|
20230615,184600,5800408800,9260,9260,9260,9260,0
|
|
20230615,184500,5800408800,9260,9260,9260,9260,0
|
|
20230615,184400,5800408800,9260,9260,9260,9260,0
|
|
20230615,184300,5800408800,9260,9260,9260,9260,0
|
|
20230615,184200,5800408800,9260,9260,9260,9260,0
|
|
20230615,184100,5800408800,9260,9260,9260,9260,0
|
|
20230615,184000,5800408800,9260,9260,9260,9260,0
|
|
20230615,183900,5800408800,9260,9260,9260,9260,11827
|
|
20230615,183800,5800408800,9260,9260,9260,9260,0
|
|
20230615,183700,5800408800,9260,9260,9260,9260,0
|
|
20230615,183600,5800408800,9260,9260,9260,9260,0
|
|
20230615,183500,5800408800,9260,9260,9260,9260,0
|
|
20230615,183400,5800408800,9260,9260,9260,9260,0
|
|
20230615,183300,5800408800,9260,9260,9260,9260,0
|
|
20230615,183200,5800408800,9260,9260,9260,9260,0
|
|
20230615,183100,5800408800,9260,9260,9260,9260,0
|
|
20230615,183000,5800408800,9260,9260,9260,9260,0
|
|
20230615,182900,5800408800,9260,9260,9260,9260,0
|
|
20230615,182800,5800408800,9260,9260,9260,9260,0
|
|
20230615,182700,5800408800,9260,9260,9260,9260,0
|
|
20230615,182600,5800408800,9260,9260,9260,9260,0
|
|
20230615,182500,5800408800,9260,9260,9260,9260,0
|
|
20230615,182400,5800408800,9260,9260,9260,9260,0
|
|
20230615,182300,5800408800,9260,9260,9260,9260,0
|
|
20230615,182200,5800408800,9260,9260,9260,9260,0
|
|
20230615,182100,5800408800,9260,9260,9260,9260,0
|
|
20230615,182000,5800408800,9260,9260,9260,9260,0
|
|
20230615,181900,5800408800,9260,9260,9260,9260,0
|
|
20230615,181800,5800408800,9260,9260,9260,9260,0
|
|
20230615,181700,5800408800,9260,9260,9260,9260,0
|
|
20230615,181600,5800408800,9260,9260,9260,9260,0
|
|
20230615,181500,5800408800,9260,9260,9260,9260,0
|
|
20230615,181400,5800408800,9260,9260,9260,9260,0
|
|
20230615,181300,5800408800,9260,9260,9260,9260,0
|
|
20230615,181200,5800408800,9260,9260,9260,9260,0
|
|
20230615,181100,5800408800,9260,9260,9260,9260,0
|
|
20230615,181000,5800408800,9260,9260,9260,9260,0
|
|
20230615,180900,5800408800,9260,9260,9260,9260,11827
|
|
20230615,180800,5800408800,9260,9260,9260,9260,0
|
|
20230615,180700,5800408800,9260,9260,9260,9260,0
|
|
20230615,180600,5800408800,9260,9260,9260,9260,0
|
|
20230615,180500,5800408800,9260,9260,9260,9260,0
|
|
20230615,180400,5800408800,9260,9260,9260,9260,0
|
|
20230615,180300,5800408800,9260,9260,9260,9260,0
|
|
20230615,180200,5800408800,9260,9260,9260,9260,0
|
|
20230615,180100,5800408800,9260,9260,9260,9260,0
|
|
20230615,180000,5800408800,9260,9260,9260,9260,0
|
|
20230615,175900,5800408800,9260,9260,9260,9260,0
|
|
20230615,175800,5800408800,9260,9260,9260,9260,0
|
|
20230615,175700,5800408800,9260,9260,9260,9260,0
|
|
20230615,175600,5800408800,9260,9260,9260,9260,0
|
|
20230615,175500,5800408800,9260,9260,9260,9260,0
|
|
20230615,175400,5800408800,9260,9260,9260,9260,0
|
|
20230615,175300,5800408800,9260,9260,9260,9260,0
|
|
20230615,175200,5800408800,9260,9260,9260,9260,0
|
|
20230615,175100,5800408800,9260,9260,9260,9260,0
|
|
20230615,175000,5800408800,9260,9260,9260,9260,0
|
|
20230615,174900,5800408800,9260,9260,9260,9260,0
|
|
20230615,174800,5800408800,9260,9260,9260,9260,0
|
|
20230615,174700,5800408800,9260,9260,9260,9260,0
|
|
20230615,174600,5800408800,9260,9260,9260,9260,0
|
|
20230615,174500,5800408800,9260,9260,9260,9260,0
|
|
20230615,174400,5800408800,9260,9260,9260,9260,0
|
|
20230615,174300,5800408800,9260,9260,9260,9260,0
|
|
20230615,174200,5800408800,9260,9260,9260,9260,0
|
|
20230615,174100,5800408800,9260,9260,9260,9260,0
|
|
20230615,174000,5800408800,9260,9260,9260,9260,0
|
|
20230615,173900,5800408800,9260,9260,9260,9260,11827
|
|
20230615,173800,5800408800,9260,9260,9260,9260,0
|
|
20230615,173700,5800408800,9260,9260,9260,9260,0
|
|
20230615,173600,5800408800,9260,9260,9260,9260,0
|
|
20230615,173500,5800408800,9260,9260,9260,9260,0
|
|
20230615,173400,5800408800,9260,9260,9260,9260,0
|
|
20230615,173300,5800408800,9260,9260,9260,9260,0
|
|
20230615,173200,5800408800,9260,9260,9260,9260,0
|
|
20230615,173100,5800408800,9260,9260,9260,9260,0
|
|
20230615,173000,5800408800,9260,9260,9260,9260,0
|
|
20230615,172900,5800408800,9260,9260,9260,9260,0
|
|
20230615,172800,5800408800,9260,9260,9260,9260,0
|
|
20230615,172700,5800408800,9260,9260,9260,9260,0
|
|
20230615,172600,5800408800,9260,9260,9260,9260,0
|
|
20230615,172500,5800408800,9260,9260,9260,9260,0
|
|
20230615,172400,5800408800,9260,9260,9260,9260,0
|
|
20230615,172300,5800408800,9260,9260,9260,9260,0
|
|
20230615,172200,5800408800,9260,9260,9260,9260,0
|
|
20230615,172100,5800408800,9260,9260,9260,9260,0
|
|
20230615,172000,5800408800,9260,9260,9260,9260,0
|
|
20230615,171900,5800408800,9260,9260,9260,9260,0
|
|
20230615,171800,5800408800,9260,9260,9260,9260,0
|
|
20230615,171700,5800408800,9260,9260,9260,9260,0
|
|
20230615,171600,5800408800,9260,9260,9260,9260,0
|
|
20230615,171500,5800408800,9260,9260,9260,9260,0
|
|
20230615,171400,5800408800,9260,9260,9260,9260,0
|
|
20230615,171300,5800408800,9260,9260,9260,9260,0
|
|
20230615,171200,5800408800,9260,9260,9260,9260,0
|
|
20230615,171100,5800408800,9260,9260,9260,9260,0
|
|
20230615,171000,5800408800,9260,9260,9260,9260,0
|
|
20230615,170900,5800408800,9260,9260,9260,9260,11827
|
|
20230615,170800,5800408800,9260,9260,9260,9260,0
|
|
20230615,170700,5800408800,9260,9260,9260,9260,0
|
|
20230615,170600,5800408800,9260,9260,9260,9260,0
|
|
20230615,170500,5800408800,9260,9260,9260,9260,0
|
|
20230615,170400,5800408800,9260,9260,9260,9260,0
|
|
20230615,170300,5800408800,9260,9260,9260,9260,0
|
|
20230615,170200,5800408800,9260,9260,9260,9260,0
|
|
20230615,170100,5800408800,9260,9260,9260,9260,0
|
|
20230615,170000,5800408800,9260,9260,9260,9260,0
|
|
20230615,165900,5800408800,9260,9260,9260,9260,0
|
|
20230615,165800,5800408800,9260,9260,9260,9260,0
|
|
20230615,165700,5800408800,9260,9260,9260,9260,0
|
|
20230615,165600,5800408800,9260,9260,9260,9260,0
|
|
20230615,165500,5800408800,9260,9260,9260,9260,0
|
|
20230615,165400,5800408800,9260,9260,9260,9260,0
|
|
20230615,165300,5800408800,9260,9260,9260,9260,0
|
|
20230615,165200,5800408800,9260,9260,9260,9260,0
|
|
20230615,165100,5800408800,9260,9260,9260,9260,0
|
|
20230615,165000,5800408800,9260,9260,9260,9260,0
|
|
20230615,164900,5800408800,9260,9260,9260,9260,0
|
|
20230615,164800,5800408800,9260,9260,9260,9260,0
|
|
20230615,164700,5800408800,9260,9260,9260,9260,0
|
|
20230615,164600,5800408800,9260,9260,9260,9260,0
|
|
20230615,164500,5800408800,9260,9260,9260,9260,0
|
|
20230615,164400,5800408800,9260,9260,9260,9260,0
|
|
20230615,164300,5800408800,9260,9260,9260,9260,0
|
|
20230615,164200,5800408800,9260,9260,9260,9260,0
|
|
20230615,164100,5800408800,9260,9260,9260,9260,0
|
|
20230615,164000,5800408800,9260,9260,9260,9260,0
|
|
20230615,163900,5800408800,9260,9260,9260,9260,11827
|
|
20230615,163800,5800408800,9260,9260,9260,9260,0
|
|
20230615,163700,5800408800,9260,9260,9260,9260,0
|
|
20230615,163600,5800408800,9260,9260,9260,9260,0
|
|
20230615,163500,5800408800,9260,9260,9260,9260,0
|
|
20230615,163400,5800408800,9260,9260,9260,9260,0
|
|
20230615,163300,5800408800,9260,9260,9260,9260,0
|
|
20230615,163200,5800408800,9260,9260,9260,9260,0
|
|
20230615,163100,5800408800,9260,9260,9260,9260,0
|
|
20230615,163000,5800408800,9260,9260,9260,9260,0
|
|
20230615,162900,5800408800,9260,9260,9260,9260,0
|
|
20230615,162800,5800408800,9260,9260,9260,9260,0
|
|
20230615,162700,5800408800,9260,9260,9260,9260,0
|
|
20230615,162600,5800408800,9260,9260,9260,9260,0
|
|
20230615,162500,5800408800,9260,9260,9260,9260,0
|
|
20230615,162400,5800408800,9260,9260,9260,9260,0
|
|
20230615,162300,5800408800,9260,9260,9260,9260,0
|
|
20230615,162200,5800408800,9260,9260,9260,9260,0
|
|
20230615,162100,5800408800,9260,9260,9260,9260,0
|
|
20230615,162000,5800408800,9260,9260,9260,9260,0
|
|
20230615,161900,5800408800,9260,9260,9260,9260,0
|
|
20230615,161800,5800408800,9260,9260,9260,9260,0
|
|
20230615,161700,5800408800,9260,9260,9260,9260,0
|
|
20230615,161600,5800408800,9260,9260,9260,9260,0
|
|
20230615,161500,5800408800,9260,9260,9260,9260,0
|
|
20230615,161400,5800408800,9260,9260,9260,9260,0
|
|
20230615,161300,5800408800,9260,9260,9260,9260,0
|
|
20230615,161200,5800408800,9260,9260,9260,9260,0
|
|
20230615,161100,5800408800,9260,9260,9260,9260,0
|
|
20230615,161000,5800408800,9260,9260,9260,9260,0
|
|
20230615,160900,5800408800,9260,9260,9260,9260,11827
|
|
20230615,160800,5800408800,9260,9260,9260,9260,0
|
|
20230615,160700,5800408800,9260,9260,9260,9260,0
|
|
20230615,160600,5800408800,9260,9260,9260,9260,0
|
|
20230615,160500,5800408800,9260,9260,9260,9260,0
|
|
20230615,160400,5800408800,9260,9260,9260,9260,0
|
|
20230615,160300,5800408800,9260,9260,9260,9260,0
|
|
20230615,160200,5800408800,9260,9260,9260,9260,0
|
|
20230615,160100,5800408800,9260,9260,9260,9260,0
|
|
20230615,160000,5800408800,9260,9260,9260,9260,0
|
|
20230615,155900,5800408800,9260,9260,9260,9260,0
|
|
20230615,155800,5800408800,9260,9260,9260,9260,0
|
|
20230615,155700,5800408800,9260,9260,9260,9260,0
|
|
20230615,155600,5800408800,9260,9260,9260,9260,0
|
|
20230615,155500,5800408800,9260,9260,9260,9260,0
|
|
20230615,155400,5800408800,9260,9260,9260,9260,0
|
|
20230615,155300,5800408800,9260,9260,9260,9260,0
|
|
20230615,155200,5800408800,9260,9260,9260,9260,0
|
|
20230615,155100,5800408800,9260,9260,9260,9260,0
|
|
20230615,155000,5800408800,9260,9260,9260,9260,0
|
|
20230615,154900,5800408800,9260,9260,9260,9260,0
|
|
20230615,154800,5800408800,9260,9260,9260,9260,0
|
|
20230615,154700,5800408800,9260,9260,9260,9260,0
|
|
20230615,154600,5800408800,9260,9260,9260,9260,0
|
|
20230615,154500,5800408800,9260,9260,9260,9260,0
|
|
20230615,154400,5800408800,9260,9260,9260,9260,0
|
|
20230615,154300,5800408800,9260,9260,9260,9260,0
|
|
20230615,154200,5800408800,9260,9260,9260,9260,0
|
|
20230615,154100,5800408800,9260,9260,9260,9260,0
|
|
20230615,154000,5800408800,9260,9260,9260,9260,0
|
|
20230615,153900,5800408800,9260,9260,9260,9260,11827
|
|
20230615,153800,5800408800,9260,9260,9260,9260,0
|
|
20230615,153700,5800408800,9260,9260,9260,9260,0
|
|
20230615,153600,5800408800,9260,9260,9260,9260,0
|
|
20230615,153500,5800408800,9260,9260,9260,9260,0
|
|
20230615,153400,5800408800,9260,9260,9260,9260,0
|
|
20230615,153300,5800408800,9260,9260,9260,9260,0
|
|
20230615,153200,5800408800,9260,9260,9260,9260,0
|
|
20230615,153100,5800408800,9260,9260,9260,9260,0
|
|
20230615,153000,5800408800,9260,9260,9260,9260,11827
|
|
20230615,152900,5690890780,9280,9280,9280,9280,0
|
|
20230615,152800,5690890780,9280,9280,9280,9280,0
|
|
20230615,152700,5690890780,9280,9280,9280,9280,0
|
|
20230615,152600,5690890780,9280,9280,9280,9280,0
|
|
20230615,152500,5690890780,9280,9280,9280,9280,0
|
|
20230615,152400,5690890780,9280,9280,9280,9280,0
|
|
20230615,152300,5690890780,9280,9280,9280,9280,0
|
|
20230615,152200,5690890780,9280,9280,9280,9280,0
|
|
20230615,152100,5690890780,9280,9280,9280,9280,0
|
|
20230615,152000,5690890780,9280,9280,9280,9280,0
|
|
20230615,151900,5690890780,9280,9290,9310,9280,1960
|
|
20230615,151800,5672670210,9290,9290,9300,9290,1942
|
|
20230615,151700,5654614080,9300,9280,9300,9280,514
|
|
20230615,151600,5649835910,9280,9270,9280,9270,3328
|
|
20230615,151500,5618953730,9280,9270,9300,9270,10960
|
|
20230615,151400,5517242730,9270,9280,9280,9270,2817
|
|
20230615,151300,5491126990,9280,9280,9280,9270,1674
|
|
20230615,151200,5475597970,9270,9280,9280,9270,1611
|
|
20230615,151100,5460660850,9270,9280,9280,9270,726
|
|
20230615,151000,5453923660,9280,9280,9280,9270,337
|
|
20230615,150900,5450796310,9270,9270,9280,9270,710
|
|
20230615,150800,5444214320,9270,9280,9280,9270,2134
|
|
20230615,150700,5424412800,9280,9290,9290,9270,1217
|
|
20230615,150600,5413122540,9290,9290,9290,9290,219
|
|
20230615,150500,5411088030,9290,9280,9290,9270,1596
|
|
20230615,150400,5396266260,9280,9290,9290,9280,1480
|
|
20230615,150300,5382522180,9280,9280,9280,9280,2580
|
|
20230615,150200,5358579780,9290,9290,9290,9280,265
|
|
20230615,150100,5356119510,9290,9300,9300,9290,1373
|
|
20230615,150000,5343361330,9290,9290,9300,9290,521
|
|
20230615,145900,5338521200,9290,9300,9310,9290,3569
|
|
20230615,145800,5305319280,9300,9310,9310,9300,83
|
|
20230615,145700,5304546580,9310,9310,9310,9310,369
|
|
20230615,145600,5301111190,9310,9310,9310,9310,485
|
|
20230615,145500,5296595840,9310,9310,9310,9310,57
|
|
20230615,145400,5296065170,9320,9310,9320,9310,206
|
|
20230615,145300,5294147020,9310,9310,9310,9310,103
|
|
20230615,145200,5293188090,9320,9320,9320,9310,65
|
|
20230615,145100,5292582400,9320,9320,9320,9320,240
|
|
20230615,145000,5290345600,9320,9320,9320,9320,4
|
|
20230615,144900,5290308320,9320,9320,9320,9320,24
|
|
20230615,144800,5290084640,9320,9300,9320,9300,135
|
|
20230615,144700,5288826950,9320,9300,9320,9300,287
|
|
20230615,144600,5286155130,9300,9300,9300,9300,183
|
|
20230615,144500,5284453230,9300,9300,9300,9300,2
|
|
20230615,144400,5284434630,9290,9310,9310,9290,1208
|
|
20230615,144300,5273204430,9310,9300,9310,9300,2416
|
|
20230615,144200,5250732620,9300,9310,9310,9300,1768
|
|
20230615,144100,5234282320,9320,9300,9320,9300,140
|
|
20230615,144000,5232980300,9310,9320,9320,9310,203
|
|
20230615,143900,5231088370,9310,9330,9330,9300,6799
|
|
20230615,143800,5167810720,9330,9330,9340,9330,500
|
|
20230615,143700,5163145620,9330,9330,9330,9330,299
|
|
20230615,143600,5160355950,9330,9330,9330,9330,270
|
|
20230615,143500,5157836850,9340,9340,9340,9340,841
|
|
20230615,143400,5149981910,9340,9330,9340,9330,93
|
|
20230615,143300,5149114190,9340,9330,9340,9330,417
|
|
20230615,143200,5145223220,9330,9320,9330,9320,1072
|
|
20230615,143100,5135229540,9330,9320,9330,9320,544
|
|
20230615,143000,5130159070,9320,9300,9320,9290,4826
|
|
20230615,142900,5085272860,9300,9300,9300,9300,474
|
|
20230615,142800,5080864660,9290,9290,9290,9280,1009
|
|
20230615,142700,5071491060,9290,9290,9290,9290,331
|
|
20230615,142600,5068416070,9290,9290,9290,9290,872
|
|
20230615,142500,5060315190,9280,9280,9280,9270,2694
|
|
20230615,142400,5035314880,9280,9290,9290,9280,186
|
|
20230615,142300,5033588780,9280,9290,9290,9280,815
|
|
20230615,142200,5026017440,9300,9300,9300,9290,837
|
|
20230615,142100,5018241480,9300,9290,9300,9290,257
|
|
20230615,142000,5015852610,9290,9300,9300,9290,501
|
|
20230615,141900,5011193320,9300,9300,9300,9300,3
|
|
20230615,141800,5011165420,9290,9290,9290,9290,150
|
|
20230615,141700,5009771920,9290,9290,9290,9290,163
|
|
20230615,141600,5008257650,9290,9290,9290,9290,2
|
|
20230615,141500,5008239070,9280,9280,9290,9280,1738
|
|
20230615,141400,4992107730,9280,9280,9280,9280,507
|
|
20230615,141300,4987402770,9280,9280,9290,9280,1028
|
|
20230615,141200,4977857830,9280,9280,9280,9280,418
|
|
20230615,141100,4973978790,9280,9280,9280,9280,456
|
|
20230615,141000,4969747110,9280,9280,9280,9270,1005
|
|
20230615,140900,4960426380,9280,9280,9280,9280,1289
|
|
20230615,140800,4948464460,9280,9280,9280,9280,13
|
|
20230615,140700,4948343820,9280,9280,9280,9280,26
|
|
20230615,140600,4948102540,9280,9270,9280,9270,77
|
|
20230615,140500,4947388550,9260,9260,9270,9260,863
|
|
20230615,140400,4939394600,9270,9260,9270,9260,275
|
|
20230615,140300,4936847990,9260,9260,9260,9260,828
|
|
20230615,140200,4929180710,9260,9280,9280,9260,1526
|
|
20230615,140100,4915033780,9280,9280,9280,9280,117
|
|
20230615,140000,4913948020,9270,9280,9280,9270,2877
|
|
20230615,135900,4887249820,9280,9290,9290,9280,16
|
|
20230615,135800,4887101210,9280,9280,9280,9280,435
|
|
20230615,135700,4883064410,9280,9280,9280,9280,122
|
|
20230615,135600,4881932250,9280,9280,9290,9280,23
|
|
20230615,135500,4881718800,9280,9280,9280,9280,1379
|
|
20230615,135400,4868921680,9290,9280,9290,9280,7
|
|
20230615,135300,4868856700,9290,9280,9290,9280,285
|
|
20230615,135200,4866211700,9290,9290,9290,9290,419
|
|
20230615,135100,4862319190,9290,9290,9290,9290,10
|
|
20230615,135000,4862226290,9290,9290,9290,9280,728
|
|
20230615,134900,4855466090,9280,9280,9280,9270,216
|
|
20230615,134800,4853461640,9270,9270,9280,9270,537
|
|
20230615,134700,4848482650,9270,9270,9270,9270,111
|
|
20230615,134600,4847453680,9260,9260,9260,9260,89
|
|
20230615,134500,4846629540,9260,9260,9260,9260,180
|
|
20230615,134400,4844962740,9260,9270,9270,9260,312
|
|
20230615,134300,4842073140,9270,9270,9270,9260,23
|
|
20230615,134200,4841859960,9270,9270,9270,9270,1116
|
|
20230615,134100,4831514640,9270,9260,9270,9260,269
|
|
20230615,134000,4829023690,9260,9260,9260,9260,87
|
|
20230615,133900,4828218070,9260,9240,9270,9240,1261
|
|
20230615,133800,4816566310,9200,9260,9270,9200,19118
|
|
20230615,133700,4640239970,9260,9260,9260,9260,0
|
|
20230615,133600,4640239970,9260,9260,9270,9260,1905
|
|
20230615,133500,4622598580,9260,9260,9260,9260,738
|
|
20230615,133400,4615764700,9260,9270,9270,9250,178
|
|
20230615,133300,4614117790,9260,9270,9270,9250,4010
|
|
20230615,133200,4577002010,9260,9270,9270,9260,389
|
|
20230615,133100,4573396780,9270,9270,9270,9260,1082
|
|
20230615,133000,4563371170,9270,9270,9270,9270,709
|
|
20230615,132900,4556798740,9280,9280,9280,9280,0
|
|
20230615,132800,4556798740,9280,9270,9280,9270,916
|
|
20230615,132700,4548306520,9280,9280,9290,9280,728
|
|
20230615,132600,4541550640,9280,9290,9290,9280,53
|
|
20230615,132500,4541058370,9300,9300,9300,9300,103
|
|
20230615,132400,4540100470,9290,9290,9290,9290,125
|
|
20230615,132300,4538939220,9290,9280,9290,9280,262
|
|
20230615,132200,4536506860,9270,9280,9290,9270,460
|
|
20230615,132100,4532238760,9290,9280,9290,9280,43
|
|
20230615,132000,4531839470,9280,9290,9290,9280,179
|
|
20230615,131900,4530176860,9290,9290,9290,9280,1393
|
|
20230615,131800,4517247110,9290,9290,9300,9290,1378
|
|
20230615,131700,4504445480,9300,9310,9310,9300,257
|
|
20230615,131600,4502054330,9300,9300,9300,9300,862
|
|
20230615,131500,4494037730,9300,9290,9300,9290,1404
|
|
20230615,131400,4480994310,9300,9290,9300,9290,156
|
|
20230615,131300,4479544860,9300,9300,9300,9280,2284
|
|
20230615,131200,4458316780,9300,9310,9310,9300,222
|
|
20230615,131100,4456252060,9300,9300,9310,9300,2288
|
|
20230615,131000,4434973360,9300,9310,9310,9300,62
|
|
20230615,130900,4434396660,9310,9310,9310,9300,367
|
|
20230615,130800,4430981890,9300,9320,9320,9300,2111
|
|
20230615,130700,4411328460,9320,9320,9320,9320,172
|
|
20230615,130600,4409725420,9330,9320,9340,9320,957
|
|
20230615,130500,4400805680,9320,9320,9320,9310,20
|
|
20230615,130400,4400619320,9320,9340,9340,9310,186
|
|
20230615,130300,4398886010,9330,9320,9330,9310,1817
|
|
20230615,130200,4381951570,9320,9330,9330,9310,1454
|
|
20230615,130100,4368400540,9330,9340,9340,9320,347
|
|
20230615,130000,4365162670,9350,9340,9350,9340,89
|
|
20230615,125900,4364331340,9340,9350,9350,9340,41
|
|
20230615,125800,4363948390,9340,9330,9340,9330,1378
|
|
20230615,125700,4351078150,9330,9330,9330,9320,2407
|
|
20230615,125600,4328621750,9340,9340,9340,9340,34
|
|
20230615,125500,4328304190,9330,9330,9330,9330,101
|
|
20230615,125400,4327361860,9330,9330,9340,9330,351
|
|
20230615,125300,4324087000,9340,9340,9340,9340,542
|
|
20230615,125200,4319024720,9340,9340,9340,9340,493
|
|
20230615,125100,4314420100,9350,9350,9350,9350,1
|
|
20230615,125000,4314410750,9340,9340,9340,9340,100
|
|
20230615,124900,4313476750,9340,9350,9350,9340,23
|
|
20230615,124800,4313261900,9350,9360,9360,9350,164
|
|
20230615,124700,4311728490,9360,9360,9360,9360,47
|
|
20230615,124600,4311288570,9360,9360,9360,9360,194
|
|
20230615,124500,4309472730,9360,9360,9360,9360,225
|
|
20230615,124400,4307366730,9360,9360,9360,9360,1063
|
|
20230615,124300,4297417050,9360,9340,9360,9340,672
|
|
20230615,124200,4291129690,9340,9360,9360,9340,137
|
|
20230615,124100,4289849540,9360,9350,9360,9340,351
|
|
20230615,124000,4286570380,9350,9350,9350,9340,58
|
|
20230615,123900,4286028450,9350,9340,9350,9340,875
|
|
20230615,123800,4277855830,9340,9360,9360,9340,627
|
|
20230615,123700,4271991080,9360,9370,9370,9360,952
|
|
20230615,123600,4263072160,9360,9370,9370,9360,502
|
|
20230615,123500,4258373430,9360,9360,9360,9360,782
|
|
20230615,123400,4251053910,9350,9350,9360,9350,212
|
|
20230615,123300,4249070710,9350,9360,9360,9350,212
|
|
20230615,123200,4247088400,9360,9350,9360,9350,2108
|
|
20230615,123100,4227364520,9360,9350,9360,9350,283
|
|
20230615,123000,4224718460,9350,9350,9350,9350,343
|
|
20230615,122900,4221511410,9350,9360,9360,9350,397
|
|
20230615,122800,4217799110,9360,9360,9360,9350,264
|
|
20230615,122700,4215328100,9360,9350,9360,9350,122
|
|
20230615,122600,4214186580,9360,9350,9360,9350,120
|
|
20230615,122500,4213064530,9350,9340,9350,9340,604
|
|
20230615,122400,4207419290,9350,9360,9360,9350,31
|
|
20230615,122300,4207129410,9350,9350,9350,9340,1898
|
|
20230615,122200,4189395630,9350,9360,9360,9350,1154
|
|
20230615,122100,4178603790,9360,9370,9380,9360,1412
|
|
20230615,122000,4165382730,9380,9380,9380,9380,12
|
|
20230615,121900,4165270170,9370,9380,9380,9370,355
|
|
20230615,121800,4161942320,9380,9380,9380,9380,375
|
|
20230615,121700,4158424820,9380,9390,9390,9370,712
|
|
20230615,121600,4151749100,9390,9380,9390,9380,445
|
|
20230615,121500,4147571150,9380,9380,9380,9380,26
|
|
20230615,121400,4147327270,9380,9380,9380,9380,18
|
|
20230615,121300,4147158430,9390,9380,9400,9380,1175
|
|
20230615,121200,4136128530,9380,9380,9380,9360,95
|
|
20230615,121100,4135237600,9380,9380,9380,9380,226
|
|
20230615,121000,4133117720,9390,9380,9390,9370,1426
|
|
20230615,120900,4119736240,9370,9370,9370,9350,948
|
|
20230615,120800,4110858810,9370,9370,9370,9370,674
|
|
20230615,120700,4104543430,9380,9370,9380,9370,209
|
|
20230615,120600,4102584010,9370,9350,9370,9350,2468
|
|
20230615,120500,4079467660,9360,9350,9360,9350,164
|
|
20230615,120400,4077932860,9340,9340,9340,9340,57
|
|
20230615,120300,4077400480,9330,9350,9350,9330,719
|
|
20230615,120200,4070678930,9350,9350,9350,9350,19
|
|
20230615,120100,4070501280,9360,9340,9360,9340,126
|
|
20230615,120000,4069323680,9320,9360,9360,9320,279
|
|
20230615,115900,4066722660,9360,9360,9360,9360,22
|
|
20230615,115800,4066516740,9360,9370,9370,9360,52
|
|
20230615,115700,4066029870,9360,9360,9370,9360,122
|
|
20230615,115600,4064887940,9360,9330,9360,9330,123
|
|
20230615,115500,4063736990,9340,9320,9340,9310,1537
|
|
20230615,115400,4049408480,9330,9350,9350,9320,1159
|
|
20230615,115300,4038586280,9350,9320,9360,9320,3353
|
|
20230615,115200,4007272040,9320,9330,9330,9240,10752
|
|
20230615,115100,3907410050,9330,9350,9350,9330,1366
|
|
20230615,115000,3894651790,9350,9350,9350,9340,616
|
|
20230615,114900,3888892220,9350,9340,9350,9340,194
|
|
20230615,114800,3887080160,9340,9340,9340,9340,27
|
|
20230615,114700,3886827980,9340,9340,9340,9320,1793
|
|
20230615,114600,3870099880,9340,9300,9340,9300,3180
|
|
20230615,114500,3840428820,9310,9310,9310,9310,203
|
|
20230615,114400,3838538890,9320,9310,9320,9310,162
|
|
20230615,114300,3837029960,9310,9320,9320,9310,186
|
|
20230615,114200,3835298250,9320,9330,9330,9310,962
|
|
20230615,114100,3826332540,9330,9290,9330,9290,1277
|
|
20230615,114000,3814441050,9290,9310,9310,9290,2240
|
|
20230615,113900,3793608990,9310,9300,9310,9300,548
|
|
20230615,113800,3788509230,9300,9300,9310,9300,107
|
|
20230615,113700,3787513900,9300,9290,9300,9290,1806
|
|
20230615,113600,3770725480,9290,9310,9310,9290,1810
|
|
20230615,113500,3753892560,9310,9310,9310,9300,68
|
|
20230615,113400,3753259490,9310,9310,9320,9310,1228
|
|
20230615,113300,3741821210,9320,9330,9330,9310,535
|
|
20230615,113200,3736837930,9330,9330,9330,9320,295
|
|
20230615,113100,3734085720,9330,9320,9330,9320,847
|
|
20230615,113000,3726189750,9310,9310,9320,9310,77
|
|
20230615,112900,3725472830,9320,9310,9320,9300,1243
|
|
20230615,112800,3713900570,9300,9300,9310,9300,1194
|
|
20230615,112700,3702796330,9300,9290,9300,9290,483
|
|
20230615,112600,3698305430,9290,9290,9290,9290,614
|
|
20230615,112500,3692601370,9300,9300,9310,9300,4971
|
|
20230615,112400,3646352370,9290,9280,9290,9280,4240
|
|
20230615,112300,3606989420,9270,9270,9280,9270,1134
|
|
20230615,112200,3596477230,9270,9270,9280,9270,5424
|
|
20230615,112100,3546164370,9260,9260,9270,9260,2076
|
|
20230615,112000,3526940080,9260,9270,9270,9250,400
|
|
20230615,111900,3523234480,9220,9220,9260,9220,2586
|
|
20230615,111800,3499310120,9220,9210,9220,9210,743
|
|
20230615,111700,3492460040,9210,9220,9220,9210,1427
|
|
20230615,111600,3479304100,9220,9220,9220,9220,739
|
|
20230615,111500,3472490520,9200,9210,9210,9200,2515
|
|
20230615,111400,3449331750,9200,9210,9220,9200,13135
|
|
20230615,111300,3328452470,9210,9210,9220,9210,885
|
|
20230615,111200,3320300800,9220,9220,9220,9210,4724
|
|
20230615,111100,3276761210,9230,9240,9240,9220,2360
|
|
20230615,111000,3254986820,9240,9250,9250,9230,3895
|
|
20230615,110900,3219027710,9240,9250,9260,9240,2531
|
|
20230615,110800,3195617190,9260,9240,9260,9240,519
|
|
20230615,110700,3190817840,9240,9250,9250,9240,2137
|
|
20230615,110600,3171061630,9260,9250,9260,9250,479
|
|
20230615,110500,3166629830,9250,9250,9260,9250,354
|
|
20230615,110400,3163355000,9260,9260,9260,9240,3456
|
|
20230615,110300,3131412310,9260,9260,9260,9260,89
|
|
20230615,110200,3130588170,9260,9260,9260,9250,3190
|
|
20230615,110100,3101050530,9260,9260,9260,9250,572
|
|
20230615,110000,3095756860,9250,9250,9260,9240,2118
|
|
20230615,105900,3076172000,9250,9240,9250,9230,1702
|
|
20230615,105800,3060436480,9240,9240,9250,9240,1346
|
|
20230615,105700,3047997180,9240,9260,9260,9240,2537
|
|
20230615,105600,3024529930,9250,9260,9260,9250,246
|
|
20230615,105500,3022252100,9260,9240,9260,9230,6334
|
|
20230615,105400,2963718140,9250,9260,9260,9240,5399
|
|
20230615,105300,2913759830,9270,9270,9270,9260,659
|
|
20230615,105200,2907656430,9270,9270,9270,9260,803
|
|
20230615,105100,2900214620,9260,9270,9270,9250,5556
|
|
20230615,105000,2848766340,9270,9280,9280,9260,4745
|
|
20230615,104900,2804798980,9270,9270,9280,9270,1331
|
|
20230615,104800,2792450600,9270,9270,9280,9270,1499
|
|
20230615,104700,2778554840,9270,9280,9280,9260,1490
|
|
20230615,104600,2764745180,9280,9280,9290,9280,1339
|
|
20230615,104500,2752318210,9280,9280,9280,9280,712
|
|
20230615,104400,2745710850,9290,9280,9290,9270,2132
|
|
20230615,104300,2725939180,9270,9280,9290,9270,154
|
|
20230615,104200,2724510360,9270,9270,9270,9260,2462
|
|
20230615,104100,2701690770,9270,9270,9270,9260,1579
|
|
20230615,104000,2687058830,9270,9270,9270,9260,201
|
|
20230615,103900,2685196080,9260,9270,9270,9260,3633
|
|
20230615,103800,2651547780,9270,9280,9290,9270,7864
|
|
20230615,103700,2578632820,9290,9290,9290,9280,270
|
|
20230615,103600,2576127190,9280,9290,9290,9280,2979
|
|
20230615,103500,2548479880,9290,9290,9290,9280,624
|
|
20230615,103400,2542688920,9290,9290,9290,9280,1402
|
|
20230615,103300,2529664440,9290,9300,9300,9290,225
|
|
20230615,103200,2527574140,9300,9310,9310,9300,294
|
|
20230615,103100,2524839930,9300,9310,9310,9290,284
|
|
20230615,103000,2522198750,9300,9290,9310,9290,1437
|
|
20230615,102900,2508844630,9290,9290,9290,9280,573
|
|
20230615,102800,2503522620,9280,9290,9300,9280,623
|
|
20230615,102700,2497737270,9290,9290,9300,9280,2392
|
|
20230615,102600,2475528510,9290,9280,9290,9280,669
|
|
20230615,102500,2469318550,9290,9300,9300,9280,2611
|
|
20230615,102400,2445077250,9300,9290,9300,9280,394
|
|
20230615,102300,2441415770,9290,9300,9300,9280,4948
|
|
20230615,102200,2395442790,9300,9300,9310,9290,85
|
|
20230615,102100,2394652430,9300,9310,9310,9300,3797
|
|
20230615,102000,2359338440,9310,9310,9330,9300,1498
|
|
20230615,101900,2345384750,9320,9300,9320,9300,3486
|
|
20230615,101800,2312955370,9310,9330,9330,9300,3595
|
|
20230615,101700,2279478620,9320,9330,9340,9320,2483
|
|
20230615,101600,2256315140,9330,9330,9340,9330,257
|
|
20230615,101500,2253916550,9340,9350,9350,9340,1323
|
|
20230615,101400,2241559640,9350,9350,9350,9350,3000
|
|
20230615,101300,2213509640,9360,9350,9360,9340,1292
|
|
20230615,101200,2201436580,9350,9350,9350,9340,2442
|
|
20230615,101100,2178622530,9350,9370,9370,9340,718
|
|
20230615,101000,2171908980,9370,9370,9370,9370,206
|
|
20230615,100900,2169978760,9370,9370,9370,9370,1
|
|
20230615,100800,2169969390,9380,9360,9380,9340,1339
|
|
20230615,100700,2157448640,9350,9350,9350,9350,78
|
|
20230615,100600,2156719340,9360,9360,9360,9340,3303
|
|
20230615,100500,2125858230,9360,9380,9380,9350,3292
|
|
20230615,100400,2095044030,9380,9380,9390,9380,414
|
|
20230615,100300,2091159360,9400,9370,9400,9370,485
|
|
20230615,100200,2086612560,9370,9380,9390,9370,4432
|
|
20230615,100100,2045029920,9380,9380,9380,9370,126
|
|
20230615,100000,2043848540,9380,9400,9400,9380,859
|
|
20230615,095900,2035782570,9390,9390,9400,9390,1477
|
|
20230615,095800,2021908940,9400,9390,9400,9390,651
|
|
20230615,095700,2015795050,9380,9360,9390,9360,943
|
|
20230615,095600,2006956440,9380,9380,9390,9350,3675
|
|
20230615,095500,1972527160,9370,9370,9380,9370,66
|
|
20230615,095400,1971908630,9360,9370,9380,9350,2360
|
|
20230615,095300,1949807370,9370,9350,9370,9350,2839
|
|
20230615,095200,1923252550,9360,9390,9390,9360,956
|
|
20230615,095100,1914293800,9390,9370,9390,9350,412
|
|
20230615,095000,1910437130,9390,9350,9390,9350,2947
|
|
20230615,094900,1882842610,9340,9340,9350,9340,1319
|
|
20230615,094800,1870523080,9360,9350,9360,9350,760
|
|
20230615,094700,1863417000,9350,9350,9360,9350,1953
|
|
20230615,094600,1845156290,9350,9360,9360,9340,1036
|
|
20230615,094500,1835473870,9370,9360,9370,9360,1874
|
|
20230615,094400,1817923100,9370,9360,9370,9340,8830
|
|
20230615,094300,1735354700,9360,9360,9360,9360,412
|
|
20230615,094200,1731498380,9360,9360,9370,9360,718
|
|
20230615,094100,1724777630,9360,9360,9360,9350,2061
|
|
20230615,094000,1705501230,9360,9350,9360,9340,1267
|
|
20230615,093900,1693655820,9360,9380,9380,9350,3093
|
|
20230615,093800,1664708900,9370,9390,9390,9370,770
|
|
20230615,093700,1657487350,9390,9400,9400,9380,760
|
|
20230615,093600,1650358250,9400,9410,9410,9380,605
|
|
20230615,093500,1644676930,9410,9400,9410,9380,4631
|
|
20230615,093400,1601172760,9410,9430,9440,9410,344
|
|
20230615,093300,1597931900,9440,9420,9440,9420,195
|
|
20230615,093200,1596093730,9420,9440,9440,9400,3764
|
|
20230615,093100,1560623880,9440,9410,9440,9400,3364
|
|
20230615,093000,1528936300,9410,9390,9410,9390,489
|
|
20230615,092900,1524337690,9400,9400,9420,9400,1145
|
|
20230615,092800,1513570150,9410,9420,9420,9400,1444
|
|
20230615,092700,1499993130,9410,9420,9430,9400,994
|
|
20230615,092600,1490643340,9430,9460,9460,9420,1288
|
|
20230615,092500,1478480900,9460,9480,9490,9430,6218
|
|
20230615,092400,1419672340,9480,9330,9480,9320,14983
|
|
20230615,092300,1279043340,9320,9320,9330,9300,2791
|
|
20230615,092200,1253036290,9320,9300,9320,9270,18375
|
|
20230615,092100,1082408260,9300,9340,9350,9290,11169
|
|
20230615,092000,978306450,9340,9350,9350,9340,3210
|
|
20230615,091900,948310930,9350,9370,9370,9340,3030
|
|
20230615,091800,919966480,9370,9390,9410,9360,3114
|
|
20230615,091700,890778080,9390,9430,9430,9380,10379
|
|
20230615,091600,793175790,9420,9420,9440,9420,1087
|
|
20230615,091500,782923780,9410,9470,9470,9410,9441
|
|
20230615,091400,693759020,9470,9550,9550,9470,4859
|
|
20230615,091300,647641160,9550,9520,9560,9520,4526
|
|
20230615,091200,604427890,9520,9510,9520,9500,7966
|
|
20230615,091100,528620050,9520,9530,9530,9510,8550
|
|
20230615,091000,447196190,9530,9470,9530,9460,4864
|
|
20230615,090900,401053390,9470,9440,9470,9440,3007
|
|
20230615,090800,372657370,9440,9470,9470,9440,3218
|
|
20230615,090700,342250030,9470,9480,9480,9470,2566
|
|
20230615,090600,317935670,9480,9470,9480,9460,2136
|
|
20230615,090500,297702300,9470,9460,9480,9450,3768
|
|
20230615,090400,262029610,9460,9480,9490,9440,5219
|
|
20230615,090300,212675830,9480,9480,9500,9460,8202
|
|
20230615,090200,134942070,9480,9480,9490,9470,3851
|
|
20230615,090100,98437290,9480,9430,9480,9430,2231
|
|
20230615,090000,77338810,9420,9400,9460,9400,7946
|