654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,195000,2856404670,6280,6280,6280,6280,0
|
|
20230613,194900,2856404670,6280,6280,6280,6280,0
|
|
20230613,194800,2856404670,6280,6280,6280,6280,0
|
|
20230613,194700,2856404670,6280,6280,6280,6280,0
|
|
20230613,194600,2856404670,6280,6280,6280,6280,0
|
|
20230613,194500,2856404670,6280,6280,6280,6280,0
|
|
20230613,194400,2856404670,6280,6280,6280,6280,0
|
|
20230613,194300,2856404670,6280,6280,6280,6280,0
|
|
20230613,194200,2856404670,6280,6280,6280,6280,0
|
|
20230613,194100,2856404670,6280,6280,6280,6280,0
|
|
20230613,194000,2856404670,6280,6280,6280,6280,0
|
|
20230613,193900,2856404670,6280,6280,6280,6280,0
|
|
20230613,193800,2856404670,6280,6280,6280,6280,0
|
|
20230613,193700,2856404670,6280,6280,6280,6280,0
|
|
20230613,193600,2856404670,6280,6280,6280,6280,0
|
|
20230613,193500,2856404670,6280,6280,6280,6280,0
|
|
20230613,193400,2856404670,6280,6280,6280,6280,0
|
|
20230613,193300,2856404670,6280,6280,6280,6280,0
|
|
20230613,193200,2856404670,6280,6280,6280,6280,0
|
|
20230613,193100,2856404670,6280,6280,6280,6280,0
|
|
20230613,193000,2856404670,6280,6280,6280,6280,0
|
|
20230613,192900,2856404670,6280,6280,6280,6280,0
|
|
20230613,192800,2856404670,6280,6280,6280,6280,0
|
|
20230613,192700,2856404670,6280,6280,6280,6280,0
|
|
20230613,192600,2856404670,6280,6280,6280,6280,0
|
|
20230613,192500,2856404670,6280,6280,6280,6280,0
|
|
20230613,192400,2856404670,6280,6280,6280,6280,0
|
|
20230613,192300,2856404670,6280,6280,6280,6280,0
|
|
20230613,192200,2856404670,6280,6280,6280,6280,0
|
|
20230613,192100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,192000,2856404670,6280,6280,6280,6280,0
|
|
20230613,191900,2856404670,6280,6280,6280,6280,0
|
|
20230613,191800,2856404670,6280,6280,6280,6280,0
|
|
20230613,191700,2856404670,6280,6280,6280,6280,0
|
|
20230613,191600,2856404670,6280,6280,6280,6280,0
|
|
20230613,191500,2856404670,6280,6280,6280,6280,0
|
|
20230613,191400,2856404670,6280,6280,6280,6280,0
|
|
20230613,191300,2856404670,6280,6280,6280,6280,0
|
|
20230613,191200,2856404670,6280,6280,6280,6280,0
|
|
20230613,191100,2856404670,6280,6280,6280,6280,0
|
|
20230613,191000,2856404670,6280,6280,6280,6280,0
|
|
20230613,190900,2856404670,6280,6280,6280,6280,0
|
|
20230613,190800,2856404670,6280,6280,6280,6280,0
|
|
20230613,190700,2856404670,6280,6280,6280,6280,0
|
|
20230613,190600,2856404670,6280,6280,6280,6280,0
|
|
20230613,190500,2856404670,6280,6280,6280,6280,0
|
|
20230613,190400,2856404670,6280,6280,6280,6280,0
|
|
20230613,190300,2856404670,6280,6280,6280,6280,0
|
|
20230613,190200,2856404670,6280,6280,6280,6280,0
|
|
20230613,190100,2856404670,6280,6280,6280,6280,0
|
|
20230613,190000,2856404670,6280,6280,6280,6280,0
|
|
20230613,185900,2856404670,6280,6280,6280,6280,0
|
|
20230613,185800,2856404670,6280,6280,6280,6280,0
|
|
20230613,185700,2856404670,6280,6280,6280,6280,0
|
|
20230613,185600,2856404670,6280,6280,6280,6280,0
|
|
20230613,185500,2856404670,6280,6280,6280,6280,0
|
|
20230613,185400,2856404670,6280,6280,6280,6280,0
|
|
20230613,185300,2856404670,6280,6280,6280,6280,0
|
|
20230613,185200,2856404670,6280,6280,6280,6280,0
|
|
20230613,185100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,185000,2856404670,6280,6280,6280,6280,0
|
|
20230613,184900,2856404670,6280,6280,6280,6280,0
|
|
20230613,184800,2856404670,6280,6280,6280,6280,0
|
|
20230613,184700,2856404670,6280,6280,6280,6280,0
|
|
20230613,184600,2856404670,6280,6280,6280,6280,0
|
|
20230613,184500,2856404670,6280,6280,6280,6280,0
|
|
20230613,184400,2856404670,6280,6280,6280,6280,0
|
|
20230613,184300,2856404670,6280,6280,6280,6280,0
|
|
20230613,184200,2856404670,6280,6280,6280,6280,0
|
|
20230613,184100,2856404670,6280,6280,6280,6280,0
|
|
20230613,184000,2856404670,6280,6280,6280,6280,0
|
|
20230613,183900,2856404670,6280,6280,6280,6280,0
|
|
20230613,183800,2856404670,6280,6280,6280,6280,0
|
|
20230613,183700,2856404670,6280,6280,6280,6280,0
|
|
20230613,183600,2856404670,6280,6280,6280,6280,0
|
|
20230613,183500,2856404670,6280,6280,6280,6280,0
|
|
20230613,183400,2856404670,6280,6280,6280,6280,0
|
|
20230613,183300,2856404670,6280,6280,6280,6280,0
|
|
20230613,183200,2856404670,6280,6280,6280,6280,0
|
|
20230613,183100,2856404670,6280,6280,6280,6280,0
|
|
20230613,183000,2856404670,6280,6280,6280,6280,0
|
|
20230613,182900,2856404670,6280,6280,6280,6280,0
|
|
20230613,182800,2856404670,6280,6280,6280,6280,0
|
|
20230613,182700,2856404670,6280,6280,6280,6280,0
|
|
20230613,182600,2856404670,6280,6280,6280,6280,0
|
|
20230613,182500,2856404670,6280,6280,6280,6280,0
|
|
20230613,182400,2856404670,6280,6280,6280,6280,0
|
|
20230613,182300,2856404670,6280,6280,6280,6280,0
|
|
20230613,182200,2856404670,6280,6280,6280,6280,0
|
|
20230613,182100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,182000,2856404670,6280,6280,6280,6280,0
|
|
20230613,181900,2856404670,6280,6280,6280,6280,0
|
|
20230613,181800,2856404670,6280,6280,6280,6280,0
|
|
20230613,181700,2856404670,6280,6280,6280,6280,0
|
|
20230613,181600,2856404670,6280,6280,6280,6280,0
|
|
20230613,181500,2856404670,6280,6280,6280,6280,0
|
|
20230613,181400,2856404670,6280,6280,6280,6280,0
|
|
20230613,181300,2856404670,6280,6280,6280,6280,0
|
|
20230613,181200,2856404670,6280,6280,6280,6280,0
|
|
20230613,181100,2856404670,6280,6280,6280,6280,0
|
|
20230613,181000,2856404670,6280,6280,6280,6280,0
|
|
20230613,180900,2856404670,6280,6280,6280,6280,0
|
|
20230613,180800,2856404670,6280,6280,6280,6280,0
|
|
20230613,180700,2856404670,6280,6280,6280,6280,0
|
|
20230613,180600,2856404670,6280,6280,6280,6280,0
|
|
20230613,180500,2856404670,6280,6280,6280,6280,0
|
|
20230613,180400,2856404670,6280,6280,6280,6280,0
|
|
20230613,180300,2856404670,6280,6280,6280,6280,0
|
|
20230613,180200,2856404670,6280,6280,6280,6280,0
|
|
20230613,180100,2856404670,6280,6280,6280,6280,0
|
|
20230613,180000,2856404670,6280,6280,6280,6280,0
|
|
20230613,175900,2856404670,6280,6280,6280,6280,0
|
|
20230613,175800,2856404670,6280,6280,6280,6280,0
|
|
20230613,175700,2856404670,6280,6280,6280,6280,0
|
|
20230613,175600,2856404670,6280,6280,6280,6280,0
|
|
20230613,175500,2856404670,6280,6280,6280,6280,0
|
|
20230613,175400,2856404670,6280,6280,6280,6280,0
|
|
20230613,175300,2856404670,6280,6280,6280,6280,0
|
|
20230613,175200,2856404670,6280,6280,6280,6280,0
|
|
20230613,175100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,175000,2856404670,6280,6280,6280,6280,0
|
|
20230613,174900,2856404670,6280,6280,6280,6280,0
|
|
20230613,174800,2856404670,6280,6280,6280,6280,0
|
|
20230613,174700,2856404670,6280,6280,6280,6280,0
|
|
20230613,174600,2856404670,6280,6280,6280,6280,0
|
|
20230613,174500,2856404670,6280,6280,6280,6280,0
|
|
20230613,174400,2856404670,6280,6280,6280,6280,0
|
|
20230613,174300,2856404670,6280,6280,6280,6280,0
|
|
20230613,174200,2856404670,6280,6280,6280,6280,0
|
|
20230613,174100,2856404670,6280,6280,6280,6280,0
|
|
20230613,174000,2856404670,6280,6280,6280,6280,0
|
|
20230613,173900,2856404670,6280,6280,6280,6280,0
|
|
20230613,173800,2856404670,6280,6280,6280,6280,0
|
|
20230613,173700,2856404670,6280,6280,6280,6280,0
|
|
20230613,173600,2856404670,6280,6280,6280,6280,0
|
|
20230613,173500,2856404670,6280,6280,6280,6280,0
|
|
20230613,173400,2856404670,6280,6280,6280,6280,0
|
|
20230613,173300,2856404670,6280,6280,6280,6280,0
|
|
20230613,173200,2856404670,6280,6280,6280,6280,0
|
|
20230613,173100,2856404670,6280,6280,6280,6280,0
|
|
20230613,173000,2856404670,6280,6280,6280,6280,0
|
|
20230613,172900,2856404670,6280,6280,6280,6280,0
|
|
20230613,172800,2856404670,6280,6280,6280,6280,0
|
|
20230613,172700,2856404670,6280,6280,6280,6280,0
|
|
20230613,172600,2856404670,6280,6280,6280,6280,0
|
|
20230613,172500,2856404670,6280,6280,6280,6280,0
|
|
20230613,172400,2856404670,6280,6280,6280,6280,0
|
|
20230613,172300,2856404670,6280,6280,6280,6280,0
|
|
20230613,172200,2856404670,6280,6280,6280,6280,0
|
|
20230613,172100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,172000,2856404670,6280,6280,6280,6280,0
|
|
20230613,171900,2856404670,6280,6280,6280,6280,0
|
|
20230613,171800,2856404670,6280,6280,6280,6280,0
|
|
20230613,171700,2856404670,6280,6280,6280,6280,0
|
|
20230613,171600,2856404670,6280,6280,6280,6280,0
|
|
20230613,171500,2856404670,6280,6280,6280,6280,0
|
|
20230613,171400,2856404670,6280,6280,6280,6280,0
|
|
20230613,171300,2856404670,6280,6280,6280,6280,0
|
|
20230613,171200,2856404670,6280,6280,6280,6280,0
|
|
20230613,171100,2856404670,6280,6280,6280,6280,0
|
|
20230613,171000,2856404670,6280,6280,6280,6280,0
|
|
20230613,170900,2856404670,6280,6280,6280,6280,0
|
|
20230613,170800,2856404670,6280,6280,6280,6280,0
|
|
20230613,170700,2856404670,6280,6280,6280,6280,0
|
|
20230613,170600,2856404670,6280,6280,6280,6280,0
|
|
20230613,170500,2856404670,6280,6280,6280,6280,0
|
|
20230613,170400,2856404670,6280,6280,6280,6280,0
|
|
20230613,170300,2856404670,6280,6280,6280,6280,0
|
|
20230613,170200,2856404670,6280,6280,6280,6280,0
|
|
20230613,170100,2856404670,6280,6280,6280,6280,0
|
|
20230613,170000,2856404670,6280,6280,6280,6280,0
|
|
20230613,165900,2856404670,6280,6280,6280,6280,0
|
|
20230613,165800,2856404670,6280,6280,6280,6280,0
|
|
20230613,165700,2856404670,6280,6280,6280,6280,0
|
|
20230613,165600,2856404670,6280,6280,6280,6280,0
|
|
20230613,165500,2856404670,6280,6280,6280,6280,0
|
|
20230613,165400,2856404670,6280,6280,6280,6280,0
|
|
20230613,165300,2856404670,6280,6280,6280,6280,0
|
|
20230613,165200,2856404670,6280,6280,6280,6280,0
|
|
20230613,165100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,165000,2856404670,6280,6280,6280,6280,0
|
|
20230613,164900,2856404670,6280,6280,6280,6280,0
|
|
20230613,164800,2856404670,6280,6280,6280,6280,0
|
|
20230613,164700,2856404670,6280,6280,6280,6280,0
|
|
20230613,164600,2856404670,6280,6280,6280,6280,0
|
|
20230613,164500,2856404670,6280,6280,6280,6280,0
|
|
20230613,164400,2856404670,6280,6280,6280,6280,0
|
|
20230613,164300,2856404670,6280,6280,6280,6280,0
|
|
20230613,164200,2856404670,6280,6280,6280,6280,0
|
|
20230613,164100,2856404670,6280,6280,6280,6280,0
|
|
20230613,164000,2856404670,6280,6280,6280,6280,0
|
|
20230613,163900,2856404670,6280,6280,6280,6280,0
|
|
20230613,163800,2856404670,6280,6280,6280,6280,0
|
|
20230613,163700,2856404670,6280,6280,6280,6280,0
|
|
20230613,163600,2856404670,6280,6280,6280,6280,0
|
|
20230613,163500,2856404670,6280,6280,6280,6280,0
|
|
20230613,163400,2856404670,6280,6280,6280,6280,0
|
|
20230613,163300,2856404670,6280,6280,6280,6280,0
|
|
20230613,163200,2856404670,6280,6280,6280,6280,0
|
|
20230613,163100,2856404670,6280,6280,6280,6280,0
|
|
20230613,163000,2856404670,6280,6280,6280,6280,0
|
|
20230613,162900,2856404670,6280,6280,6280,6280,0
|
|
20230613,162800,2856404670,6280,6280,6280,6280,0
|
|
20230613,162700,2856404670,6280,6280,6280,6280,0
|
|
20230613,162600,2856404670,6280,6280,6280,6280,0
|
|
20230613,162500,2856404670,6280,6280,6280,6280,0
|
|
20230613,162400,2856404670,6280,6280,6280,6280,0
|
|
20230613,162300,2856404670,6280,6280,6280,6280,0
|
|
20230613,162200,2856404670,6280,6280,6280,6280,0
|
|
20230613,162100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,162000,2856404670,6280,6280,6280,6280,0
|
|
20230613,161900,2856404670,6280,6280,6280,6280,0
|
|
20230613,161800,2856404670,6280,6280,6280,6280,0
|
|
20230613,161700,2856404670,6280,6280,6280,6280,0
|
|
20230613,161600,2856404670,6280,6280,6280,6280,0
|
|
20230613,161500,2856404670,6280,6280,6280,6280,0
|
|
20230613,161400,2856404670,6280,6280,6280,6280,0
|
|
20230613,161300,2856404670,6280,6280,6280,6280,0
|
|
20230613,161200,2856404670,6280,6280,6280,6280,0
|
|
20230613,161100,2856404670,6280,6280,6280,6280,0
|
|
20230613,161000,2856404670,6280,6280,6280,6280,0
|
|
20230613,160900,2856404670,6280,6280,6280,6280,0
|
|
20230613,160800,2856404670,6280,6280,6280,6280,0
|
|
20230613,160700,2856404670,6280,6280,6280,6280,0
|
|
20230613,160600,2856404670,6280,6280,6280,6280,0
|
|
20230613,160500,2856404670,6280,6280,6280,6280,0
|
|
20230613,160400,2856404670,6280,6280,6280,6280,0
|
|
20230613,160300,2856404670,6280,6280,6280,6280,0
|
|
20230613,160200,2856404670,6280,6280,6280,6280,0
|
|
20230613,160100,2856404670,6280,6280,6280,6280,0
|
|
20230613,160000,2856404670,6280,6280,6280,6280,0
|
|
20230613,155900,2856404670,6280,6280,6280,6280,0
|
|
20230613,155800,2856404670,6280,6280,6280,6280,0
|
|
20230613,155700,2856404670,6280,6280,6280,6280,0
|
|
20230613,155600,2856404670,6280,6280,6280,6280,0
|
|
20230613,155500,2856404670,6280,6280,6280,6280,0
|
|
20230613,155400,2856404670,6280,6280,6280,6280,0
|
|
20230613,155300,2856404670,6280,6280,6280,6280,0
|
|
20230613,155200,2856404670,6280,6280,6280,6280,0
|
|
20230613,155100,2856404670,6280,6280,6280,6280,36568
|
|
20230613,155000,2856404670,6280,6280,6280,6280,0
|
|
20230613,154900,2856404670,6280,6280,6280,6280,0
|
|
20230613,154800,2856404670,6280,6280,6280,6280,0
|
|
20230613,154700,2856404670,6280,6280,6280,6280,0
|
|
20230613,154600,2856404670,6280,6280,6280,6280,0
|
|
20230613,154500,2856404670,6280,6280,6280,6280,0
|
|
20230613,154400,2856404670,6280,6280,6280,6280,0
|
|
20230613,154300,2856404670,6280,6280,6280,6280,0
|
|
20230613,154200,2856404670,6280,6280,6280,6280,0
|
|
20230613,154100,2856404670,6280,6280,6280,6280,0
|
|
20230613,154000,2856404670,6280,6280,6280,6280,0
|
|
20230613,153900,2856404670,6280,6280,6280,6280,0
|
|
20230613,153800,2856404670,6280,6280,6280,6280,0
|
|
20230613,153700,2856404670,6280,6280,6280,6280,0
|
|
20230613,153600,2856404670,6280,6280,6280,6280,0
|
|
20230613,153500,2856404670,6280,6280,6280,6280,0
|
|
20230613,153400,2856404670,6280,6280,6280,6280,0
|
|
20230613,153300,2856404670,6280,6280,6280,6280,0
|
|
20230613,153200,2856404670,6280,6280,6280,6280,0
|
|
20230613,153100,2856404670,6280,6280,6280,6280,0
|
|
20230613,153000,2856404670,6280,6280,6280,6280,36568
|
|
20230613,152900,2626757630,6310,6310,6310,6310,0
|
|
20230613,152800,2626757630,6310,6310,6310,6310,0
|
|
20230613,152700,2626757630,6310,6310,6310,6310,0
|
|
20230613,152600,2626757630,6310,6310,6310,6310,0
|
|
20230613,152500,2626757630,6310,6310,6310,6310,0
|
|
20230613,152400,2626757630,6310,6310,6310,6310,0
|
|
20230613,152300,2626757630,6310,6310,6310,6310,0
|
|
20230613,152200,2626757630,6310,6310,6310,6310,0
|
|
20230613,152100,2626757630,6310,6310,6310,6310,0
|
|
20230613,152000,2626757630,6310,6310,6310,6310,0
|
|
20230613,151900,2626757630,6310,6300,6310,6300,133
|
|
20230613,151800,2625919420,6300,6300,6300,6300,1000
|
|
20230613,151700,2619619420,6290,6290,6300,6290,1092
|
|
20230613,151600,2612744030,6290,6300,6300,6290,1735
|
|
20230613,151500,2601829940,6300,6300,6300,6290,541
|
|
20230613,151400,2598423750,6290,6300,6300,6290,208
|
|
20230613,151300,2597115200,6290,6300,6300,6290,745
|
|
20230613,151200,2592428210,6300,6300,6300,6290,1289
|
|
20230613,151100,2584316010,6300,6300,6300,6290,401
|
|
20230613,151000,2581791780,6290,6290,6300,6290,1607
|
|
20230613,150900,2571681970,6290,6290,6290,6290,105
|
|
20230613,150800,2571021520,6290,6290,6290,6290,647
|
|
20230613,150700,2566951890,6290,6300,6300,6290,202
|
|
20230613,150600,2565681290,6300,6290,6300,6290,983
|
|
20230613,150500,2559490330,6290,6290,6300,6290,159
|
|
20230613,150400,2558490180,6300,6290,6300,6290,1118
|
|
20230613,150300,2551447190,6290,6290,6300,6290,1105
|
|
20230613,150200,2544491740,6300,6290,6300,6290,251
|
|
20230613,150100,2542910820,6290,6290,6290,6290,1530
|
|
20230613,150000,2533287120,6290,6290,6290,6290,569
|
|
20230613,145900,2529708110,6290,6290,6300,6290,1430
|
|
20230613,145800,2520710360,6290,6290,6290,6290,505
|
|
20230613,145700,2517533910,6290,6300,6300,6290,102
|
|
20230613,145600,2516892190,6300,6300,6300,6290,216
|
|
20230613,145500,2515532910,6300,6290,6300,6290,290
|
|
20230613,145400,2513707840,6300,6290,6300,6280,5782
|
|
20230613,145300,2477309560,6290,6290,6300,6290,2317
|
|
20230613,145200,2462734070,6280,6290,6300,6280,7036
|
|
20230613,145100,2418490000,6290,6290,6290,6290,5833
|
|
20230613,145000,2381800430,6290,6290,6290,6290,4029
|
|
20230613,144900,2356458020,6290,6300,6300,6290,2218
|
|
20230613,144800,2342485500,6310,6300,6310,6300,540
|
|
20230613,144700,2339083330,6300,6300,6300,6300,561
|
|
20230613,144600,2335549030,6300,6300,6300,6300,1274
|
|
20230613,144500,2327522830,6300,6300,6300,6300,409
|
|
20230613,144400,2324946130,6300,6300,6300,6300,48
|
|
20230613,144300,2324643730,6300,6300,6300,6300,517
|
|
20230613,144200,2321386630,6300,6300,6300,6300,1115
|
|
20230613,144100,2314362130,6300,6300,6300,6300,585
|
|
20230613,144000,2310676630,6300,6310,6310,6300,320
|
|
20230613,143900,2308660430,6300,6310,6310,6300,429
|
|
20230613,143800,2305955400,6300,6300,6300,6300,252
|
|
20230613,143700,2304367800,6310,6310,6320,6300,858
|
|
20230613,143600,2298953360,6310,6310,6310,6310,184
|
|
20230613,143500,2297792320,6310,6310,6320,6300,8720
|
|
20230613,143400,2242687930,6310,6310,6310,6310,323
|
|
20230613,143300,2240649800,6310,6310,6310,6310,169
|
|
20230613,143200,2239583410,6310,6300,6310,6290,2303
|
|
20230613,143100,2225061010,6300,6300,6300,6290,139
|
|
20230613,143000,2224185420,6290,6300,6300,6290,594
|
|
20230613,142900,2220445290,6300,6290,6300,6290,2908
|
|
20230613,142800,2202126220,6290,6290,6300,6290,400
|
|
20230613,142700,2199610060,6290,6290,6300,6290,2998
|
|
20230613,142600,2180740650,6290,6290,6290,6290,247
|
|
20230613,142500,2179187020,6290,6290,6290,6290,213
|
|
20230613,142400,2177847250,6280,6300,6300,6280,5809
|
|
20230613,142300,2141309680,6300,6300,6300,6290,1358
|
|
20230613,142200,2132755520,6300,6300,6310,6300,1370
|
|
20230613,142100,2124124500,6300,6300,6310,6290,6305
|
|
20230613,142000,2084461770,6300,6300,6310,6290,584
|
|
20230613,141900,2080784290,6300,6310,6310,6290,1256
|
|
20230613,141800,2072873260,6310,6310,6310,6300,652
|
|
20230613,141700,2068762250,6310,6310,6310,6300,1388
|
|
20230613,141600,2060004720,6310,6310,6320,6310,717
|
|
20230613,141500,2055475660,6310,6310,6320,6300,803
|
|
20230613,141400,2050408510,6320,6320,6320,6300,434
|
|
20230613,141300,2047669570,6320,6300,6320,6300,1870
|
|
20230613,141200,2035873490,6300,6300,6310,6300,284
|
|
20230613,141100,2034083740,6290,6300,6310,6290,971
|
|
20230613,141000,2027958980,6290,6310,6320,6290,575
|
|
20230613,140900,2024331740,6310,6310,6320,6310,2205
|
|
20230613,140800,2010402780,6310,6310,6310,6310,432
|
|
20230613,140700,2007676860,6310,6310,6310,6310,627
|
|
20230613,140600,2003720490,6310,6300,6310,6290,2383
|
|
20230613,140500,1988704250,6300,6310,6310,6300,456
|
|
20230613,140400,1985830170,6310,6300,6310,6300,572
|
|
20230613,140300,1982224450,6300,6310,6310,6300,2164
|
|
20230613,140200,1968586810,6310,6290,6310,6290,784
|
|
20230613,140100,1963643360,6290,6300,6300,6290,2612
|
|
20230613,140000,1947209160,6290,6290,6300,6290,1640
|
|
20230613,135900,1936886930,6290,6300,6310,6290,9297
|
|
20230613,135800,1878384030,6300,6300,6300,6300,2320
|
|
20230613,135700,1863768030,6300,6300,6300,6300,165
|
|
20230613,135600,1862728530,6300,6300,6300,6300,2208
|
|
20230613,135500,1848818130,6320,6300,6320,6300,750
|
|
20230613,135400,1844091170,6300,6300,6320,6300,1642
|
|
20230613,135300,1833731730,6300,6310,6310,6300,1125
|
|
20230613,135200,1826640300,6310,6300,6310,6300,389
|
|
20230613,135100,1824186870,6310,6310,6310,6300,848
|
|
20230613,135000,1818837130,6310,6310,6310,6310,312
|
|
20230613,134900,1816868410,6310,6300,6310,6300,191
|
|
20230613,134800,1815664080,6300,6300,6310,6300,837
|
|
20230613,134700,1810385080,6310,6310,6310,6300,371
|
|
20230613,134600,1808044500,6320,6310,6330,6310,1047
|
|
20230613,134500,1801429000,6310,6310,6310,6300,325
|
|
20230613,134400,1799378360,6310,6310,6320,6300,493
|
|
20230613,134300,1796267050,6310,6300,6320,6300,2696
|
|
20230613,134200,1779270830,6290,6290,6300,6290,184
|
|
20230613,134100,1778113460,6300,6290,6300,6290,339
|
|
20230613,134000,1775981120,6290,6300,6300,6290,1052
|
|
20230613,133900,1769355110,6300,6290,6300,6290,1061
|
|
20230613,133800,1762671970,6290,6310,6320,6280,32692
|
|
20230613,133700,1557012160,6310,6310,6320,6310,155
|
|
20230613,133600,1556034100,6310,6310,6320,6310,1906
|
|
20230613,133500,1544007230,6310,6310,6320,6310,248
|
|
20230613,133400,1542442310,6310,6310,6310,6310,408
|
|
20230613,133300,1539867830,6310,6310,6310,6310,772
|
|
20230613,133200,1534996510,6310,6310,6310,6310,166
|
|
20230613,133100,1533949050,6310,6310,6310,6310,298
|
|
20230613,133000,1532068670,6310,6310,6310,6310,207
|
|
20230613,132900,1530762500,6310,6310,6320,6310,744
|
|
20230613,132800,1526067660,6310,6320,6320,6310,277
|
|
20230613,132700,1524317240,6320,6320,6320,6310,967
|
|
20230613,132600,1518208010,6310,6320,6320,6310,210
|
|
20230613,132500,1516882900,6310,6310,6320,6310,1031
|
|
20230613,132400,1510377280,6310,6310,6310,6300,2200
|
|
20230613,132300,1496496600,6310,6310,6310,6310,635
|
|
20230613,132200,1492489750,6310,6310,6310,6300,336
|
|
20230613,132100,1490369800,6310,6310,6310,6300,312
|
|
20230613,132000,1488402270,6310,6300,6310,6300,833
|
|
20230613,131900,1483148060,6300,6300,6310,6300,1530
|
|
20230613,131800,1473506460,6300,6310,6310,6300,389
|
|
20230613,131700,1471054080,6310,6310,6320,6310,435
|
|
20230613,131600,1468306230,6310,6320,6320,6300,379
|
|
20230613,131500,1465916100,6300,6300,6310,6300,1287
|
|
20230613,131400,1457797300,6300,6300,6300,6300,235
|
|
20230613,131300,1456316800,6300,6310,6310,6300,551
|
|
20230613,131200,1452845310,6310,6310,6310,6300,177
|
|
20230613,131100,1451729750,6310,6310,6310,6300,598
|
|
20230613,131000,1447959220,6310,6300,6310,6300,904
|
|
20230613,130900,1442258110,6310,6310,6310,6300,250
|
|
20230613,130800,1440682240,6300,6310,6310,6300,356
|
|
20230613,130700,1438439040,6310,6310,6310,6300,488
|
|
20230613,130600,1435364190,6310,6310,6310,6300,1415
|
|
20230613,130500,1426438120,6310,6310,6310,6300,347
|
|
20230613,130400,1424251080,6310,6300,6310,6290,960
|
|
20230613,130300,1418204320,6300,6300,6300,6290,1027
|
|
20230613,130200,1411734430,6300,6300,6300,6290,6111
|
|
20230613,130100,1373255250,6290,6310,6310,6290,7815
|
|
20230613,130000,1324014560,6310,6310,6310,6310,253
|
|
20230613,125900,1322418130,6310,6310,6310,6310,317
|
|
20230613,125800,1320417860,6310,6320,6320,6310,1159
|
|
20230613,125700,1313102570,6310,6310,6310,6310,300
|
|
20230613,125600,1311209570,6310,6310,6310,6310,1985
|
|
20230613,125500,1298684220,6310,6320,6320,6310,134
|
|
20230613,125400,1297837500,6320,6320,6320,6320,153
|
|
20230613,125300,1296870540,6320,6320,6320,6320,562
|
|
20230613,125200,1293318700,6320,6320,6320,6320,755
|
|
20230613,125100,1288547100,6320,6320,6320,6320,136
|
|
20230613,125000,1287687580,6320,6320,6330,6320,266
|
|
20230613,124900,1286006430,6320,6320,6320,6320,86
|
|
20230613,124800,1285462910,6320,6330,6330,6320,643
|
|
20230613,124700,1281395900,6320,6320,6320,6310,260
|
|
20230613,124600,1279753580,6320,6310,6320,6310,1352
|
|
20230613,124500,1271218990,6310,6310,6310,6300,342
|
|
20230613,124400,1269062140,6310,6310,6320,6300,1726
|
|
20230613,124300,1258181750,6310,6310,6310,6310,274
|
|
20230613,124200,1256452810,6310,6320,6320,6310,453
|
|
20230613,124100,1253594150,6310,6310,6310,6310,420
|
|
20230613,124000,1250943950,6300,6310,6310,6300,3104
|
|
20230613,123900,1231359140,6300,6310,6310,6300,245
|
|
20230613,123800,1229815340,6300,6310,6310,6300,3758
|
|
20230613,123700,1206122820,6310,6310,6310,6310,420
|
|
20230613,123600,1203472620,6310,6310,6310,6310,75
|
|
20230613,123500,1202999370,6310,6320,6320,6310,1150
|
|
20230613,123400,1195736070,6320,6320,6320,6320,426
|
|
20230613,123300,1193043750,6320,6320,6320,6320,530
|
|
20230613,123200,1189694150,6320,6320,6330,6320,472
|
|
20230613,123100,1186710610,6320,6320,6330,6320,727
|
|
20230613,123000,1182115910,6320,6320,6320,6320,527
|
|
20230613,122900,1178785270,6330,6320,6330,6320,378
|
|
20230613,122800,1176395810,6320,6320,6320,6320,259
|
|
20230613,122700,1174758930,6330,6330,6330,6330,709
|
|
20230613,122600,1170270960,6320,6320,6330,6320,827
|
|
20230613,122500,1165038310,6330,6330,6330,6320,666
|
|
20230613,122400,1160827190,6320,6330,6330,6320,553
|
|
20230613,122300,1157330060,6330,6330,6330,6330,595
|
|
20230613,122200,1153563710,6330,6330,6340,6330,160
|
|
20230613,122100,1152550710,6330,6330,6340,6330,412
|
|
20230613,122000,1149942730,6340,6330,6340,6330,36
|
|
20230613,121900,1149714620,6340,6330,6340,6330,1330
|
|
20230613,121800,1141286220,6330,6330,6340,6330,573
|
|
20230613,121700,1137659000,6330,6330,6340,6330,157
|
|
20230613,121600,1136665170,6330,6330,6340,6330,284
|
|
20230613,121500,1134866850,6330,6320,6330,6320,1967
|
|
20230613,121400,1122416010,6320,6320,6320,6320,219
|
|
20230613,121300,1121031930,6320,6320,6330,6320,952
|
|
20230613,121200,1115015280,6320,6330,6330,6320,33
|
|
20230613,121100,1114806490,6330,6340,6340,6330,802
|
|
20230613,121000,1109729820,6330,6330,6330,6330,165
|
|
20230613,120900,1108685370,6330,6330,6340,6330,183
|
|
20230613,120800,1107526480,6330,6330,6340,6330,406
|
|
20230613,120700,1104956030,6330,6370,6370,6330,84
|
|
20230613,120600,1104424270,6330,6320,6330,6320,2190
|
|
20230613,120500,1090568070,6320,6320,6320,6320,130
|
|
20230613,120400,1089746470,6320,6320,6330,6320,162
|
|
20230613,120300,1088722380,6320,6330,6330,6320,3626
|
|
20230613,120200,1065805370,6330,6330,6330,6320,962
|
|
20230613,120100,1059716290,6320,6320,6320,6320,413
|
|
20230613,120000,1057106130,6320,6320,6330,6320,432
|
|
20230613,115900,1054374010,6320,6330,6330,6320,220
|
|
20230613,115800,1052982780,6330,6330,6330,6330,399
|
|
20230613,115700,1050457110,6330,6330,6330,6330,145
|
|
20230613,115600,1049539260,6330,6330,6330,6320,387
|
|
20230613,115500,1047089660,6320,6320,6330,6320,753
|
|
20230613,115400,1042326540,6330,6330,6330,6320,619
|
|
20230613,115300,1038409110,6320,6330,6330,6320,514
|
|
20230613,115200,1035160250,6320,6320,6330,6320,493
|
|
20230613,115100,1032042720,6320,6320,6340,6320,2577
|
|
20230613,115000,1015734460,6320,6330,6330,6320,970
|
|
20230613,114900,1009597700,6330,6330,6330,6330,142
|
|
20230613,114800,1008698840,6330,6330,6330,6330,630
|
|
20230613,114700,1004710940,6340,6330,6340,6320,1329
|
|
20230613,114600,996299500,6320,6320,6320,6320,64
|
|
20230613,114500,995895020,6320,6330,6330,6320,350
|
|
20230613,114400,993682810,6330,6320,6330,6320,249
|
|
20230613,114300,992109110,6320,6320,6380,6320,1046
|
|
20230613,114200,985497480,6330,6330,6330,6320,2510
|
|
20230613,114100,969612080,6330,6320,6330,6320,2263
|
|
20230613,114000,955287920,6320,6320,6330,6320,309
|
|
20230613,113900,953335030,6320,6330,6330,6320,270
|
|
20230613,113800,951628360,6330,6330,6340,6330,436
|
|
20230613,113700,948868440,6330,6330,6330,6330,292
|
|
20230613,113600,947020080,6330,6330,6330,6330,121
|
|
20230613,113500,946254150,6330,6330,6340,6330,874
|
|
20230613,113400,940721530,6330,6330,6330,6330,302
|
|
20230613,113300,938809870,6330,6340,6340,6330,1203
|
|
20230613,113200,931182870,6340,6350,6350,6340,1493
|
|
20230613,113100,921704120,6350,6360,6360,6350,2469
|
|
20230613,113000,906025920,6350,6370,6370,6350,1615
|
|
20230613,112900,895754390,6360,6360,6370,6360,437
|
|
20230613,112800,892974920,6370,6370,6370,6360,134
|
|
20230613,112700,892121470,6360,6360,6370,6360,1393
|
|
20230613,112600,883260640,6370,6370,6370,6360,501
|
|
20230613,112500,880071930,6360,6370,6370,6360,176
|
|
20230613,112400,878952340,6370,6370,6370,6360,491
|
|
20230613,112300,875826760,6370,6370,6370,6360,491
|
|
20230613,112200,872701180,6370,6360,6370,6360,1153
|
|
20230613,112100,865357750,6370,6370,6370,6360,1609
|
|
20230613,112000,855109370,6370,6370,6380,6370,178
|
|
20230613,111900,853975290,6370,6370,6370,6370,430
|
|
20230613,111800,851236190,6380,6380,6380,6370,858
|
|
20230613,111700,845764230,6380,6380,6380,6380,150
|
|
20230613,111600,844807230,6380,6380,6390,6380,435
|
|
20230613,111500,842031600,6380,6390,6390,6380,90
|
|
20230613,111400,841457180,6380,6380,6380,6380,378
|
|
20230613,111300,839045540,6380,6380,6390,6380,236
|
|
20230613,111200,837539510,6380,6380,6380,6380,88
|
|
20230613,111100,836978070,6380,6390,6390,6380,508
|
|
20230613,111000,833735150,6390,6400,6400,6390,127
|
|
20230613,110900,832922780,6400,6400,6410,6390,1131
|
|
20230613,110800,825681880,6400,6390,6400,6380,317
|
|
20230613,110700,823656120,6400,6390,6400,6380,3724
|
|
20230613,110600,799824380,6400,6390,6400,6380,208
|
|
20230613,110500,798496330,6380,6390,6400,6380,349
|
|
20230613,110400,796266120,6390,6400,6400,6390,198
|
|
20230613,110300,795000750,6390,6400,6400,6390,344
|
|
20230613,110200,792800540,6390,6390,6390,6380,369
|
|
20230613,110100,790443790,6390,6380,6390,6380,370
|
|
20230613,110000,788081230,6380,6380,6390,6380,138
|
|
20230613,105900,787200570,6380,6380,6380,6380,26
|
|
20230613,105800,787034690,6380,6390,6390,6380,259
|
|
20230613,105700,785381050,6390,6390,6390,6370,411
|
|
20230613,105600,782756570,6380,6380,6380,6380,14
|
|
20230613,105500,782667250,6380,6370,6380,6370,1541
|
|
20230613,105400,772836940,6370,6380,6380,6370,1701
|
|
20230613,105300,761984690,6390,6380,6390,6370,177
|
|
20230613,105200,760855340,6380,6380,6380,6370,215
|
|
20230613,105100,759484780,6370,6370,6380,6370,251
|
|
20230613,105000,757885880,6370,6370,6380,6370,407
|
|
20230613,104900,755292560,6370,6380,6380,6370,871
|
|
20230613,104800,749743020,6380,6370,6380,6370,90
|
|
20230613,104700,749169460,6370,6380,6380,6370,728
|
|
20230613,104600,744531500,6380,6380,6380,6370,940
|
|
20230613,104500,738534680,6390,6390,6390,6380,541
|
|
20230613,104400,735080510,6380,6390,6390,6380,158
|
|
20230613,104300,734071930,6390,6390,6390,6380,331
|
|
20230613,104200,731959610,6380,6390,6400,6380,1202
|
|
20230613,104100,724269210,6390,6390,6390,6390,129
|
|
20230613,104000,723444900,6390,6390,6400,6390,126
|
|
20230613,103900,722639620,6380,6400,6400,6380,1952
|
|
20230613,103800,710166380,6390,6390,6390,6390,28
|
|
20230613,103700,709987460,6400,6400,6410,6400,999
|
|
20230613,103600,703593490,6410,6410,6410,6400,3756
|
|
20230613,103500,679521910,6400,6390,6400,6390,806
|
|
20230613,103400,674366960,6390,6390,6400,6390,415
|
|
20230613,103300,671715100,6390,6400,6400,6390,250
|
|
20230613,103200,670117490,6390,6400,6400,6390,481
|
|
20230613,103100,667043580,6400,6390,6400,6390,129
|
|
20230613,103000,666219170,6390,6380,6400,6380,566
|
|
20230613,102900,662602050,6390,6380,6410,6380,4846
|
|
20230613,102800,631602110,6390,6390,6390,6380,1812
|
|
20230613,102700,620041530,6390,6380,6390,6380,73
|
|
20230613,102600,619575160,6390,6380,6390,6380,248
|
|
20230613,102500,617992880,6390,6380,6390,6370,184
|
|
20230613,102400,616818830,6380,6390,6390,6380,63
|
|
20230613,102300,616416670,6380,6380,6380,6380,336
|
|
20230613,102200,614272990,6380,6370,6380,6370,21
|
|
20230613,102100,614139040,6370,6380,6380,6370,2350
|
|
20230613,102000,599147290,6380,6370,6380,6370,159
|
|
20230613,101900,598134240,6370,6380,6380,6370,34
|
|
20230613,101800,597917440,6370,6370,6370,6370,125
|
|
20230613,101700,597121190,6370,6370,6380,6370,103
|
|
20230613,101600,596464650,6370,6380,6380,6370,248
|
|
20230613,101500,594884750,6380,6370,6380,6370,125
|
|
20230613,101400,594088420,6370,6370,6380,6370,120
|
|
20230613,101300,593323390,6370,6360,6370,6360,178
|
|
20230613,101200,592191180,6370,6370,6370,6360,117
|
|
20230613,101100,591446020,6380,6370,6380,6360,502
|
|
20230613,101000,588246470,6360,6370,6370,6360,163
|
|
20230613,100900,587209590,6360,6360,6360,6350,1016
|
|
20230613,100800,580747940,6350,6350,6360,6350,120
|
|
20230613,100700,579985900,6350,6350,6360,6350,158
|
|
20230613,100600,578982390,6350,6360,6360,6350,148
|
|
20230613,100500,578041510,6340,6340,6360,6340,64
|
|
20230613,100400,577634930,6350,6360,6370,6350,2206
|
|
20230613,100300,563620440,6370,6360,6370,6360,42
|
|
20230613,100200,563353310,6370,6370,6370,6360,165
|
|
20230613,100100,562303590,6370,6360,6370,6360,65
|
|
20230613,100000,561890150,6360,6350,6360,6350,116
|
|
20230613,095900,561153530,6360,6370,6370,6360,170
|
|
20230613,095800,560072090,6360,6370,6370,6350,53
|
|
20230613,095700,559735020,6350,6350,6370,6350,64
|
|
20230613,095600,559327800,6360,6350,6360,6350,396
|
|
20230613,095500,556810420,6350,6350,6360,6350,536
|
|
20230613,095400,553406620,6360,6380,6380,6360,2740
|
|
20230613,095300,535963100,6380,6390,6390,6380,796
|
|
20230613,095200,530884570,6390,6380,6390,6380,785
|
|
20230613,095100,525870070,6380,6380,6390,6380,1106
|
|
20230613,095000,518806860,6390,6390,6400,6380,1537
|
|
20230613,094900,508985360,6380,6390,6400,6380,281
|
|
20230613,094800,507190460,6400,6400,6410,6390,1773
|
|
20230613,094700,495844310,6400,6400,6410,6400,2660
|
|
20230613,094600,478799810,6400,6400,6400,6390,3111
|
|
20230613,094500,458890450,6400,6390,6400,6390,1429
|
|
20230613,094400,449745370,6400,6400,6400,6370,1647
|
|
20230613,094300,439237830,6390,6390,6400,6390,2237
|
|
20230613,094200,424935180,6390,6340,6390,6340,16235
|
|
20230613,094100,321630160,6350,6350,6350,6330,2236
|
|
20230613,094000,307450500,6330,6340,6350,6330,2652
|
|
20230613,093900,290648090,6340,6340,6350,6340,194
|
|
20230613,093800,289417820,6330,6350,6350,6330,1156
|
|
20230613,093700,282097930,6350,6350,6350,6340,33
|
|
20230613,093600,281888640,6350,6340,6360,6340,2356
|
|
20230613,093500,266937260,6350,6350,6350,6330,318
|
|
20230613,093400,264922100,6350,6340,6350,6320,1376
|
|
20230613,093300,256206960,6350,6340,6350,6340,451
|
|
20230613,093200,253347310,6340,6330,6340,6320,2810
|
|
20230613,093100,235559990,6340,6340,6350,6330,2400
|
|
20230613,093000,220356940,6340,6330,6340,6330,642
|
|
20230613,092900,216292960,6340,6340,6340,6340,35
|
|
20230613,092800,216071060,6340,6340,6340,6330,160
|
|
20230613,092700,215057700,6350,6340,6350,6330,880
|
|
20230613,092600,209472870,6340,6330,6350,6330,2244
|
|
20230613,092500,195262340,6320,6330,6330,6320,319
|
|
20230613,092400,193245950,6320,6340,6340,6320,6754
|
|
20230613,092300,150502060,6330,6350,6350,6330,647
|
|
20230613,092200,146400890,6350,6360,6360,6350,575
|
|
20230613,092100,142748550,6360,6360,6360,6360,57
|
|
20230613,092000,142386030,6360,6360,6360,6350,736
|
|
20230613,091900,137710110,6360,6360,6360,6350,154
|
|
20230613,091800,136730930,6350,6360,6360,6350,170
|
|
20230613,091700,135650770,6360,6350,6370,6350,832
|
|
20230613,091600,130360350,6350,6350,6360,6350,1196
|
|
20230613,091500,122765660,6340,6350,6350,6340,113
|
|
20230613,091400,122049140,6350,6350,6360,6340,645
|
|
20230613,091300,117953560,6360,6350,6360,6350,2055
|
|
20230613,091200,104904220,6350,6340,6350,6330,996
|
|
20230613,091100,98591590,6330,6320,6330,6320,985
|
|
20230613,091000,92359750,6320,6320,6330,6300,1396
|
|
20230613,090900,83553640,6320,6310,6320,6300,1370
|
|
20230613,090800,74918190,6310,6330,6330,6300,520
|
|
20230613,090700,71635040,6330,6330,6330,6330,21
|
|
20230613,090600,71502110,6320,6320,6340,6300,296
|
|
20230613,090500,69628970,6320,6320,6320,6320,216
|
|
20230613,090400,68263850,6320,6300,6320,6300,50
|
|
20230613,090300,67948210,6300,6330,6330,6300,601
|
|
20230613,090200,64159330,6330,6340,6340,6330,34
|
|
20230613,090100,63943810,6340,6300,6340,6290,1098
|
|
20230613,090000,57030170,6300,6280,6300,6280,9078
|