629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192600,4847949260,18760,18760,18760,18760,2854
|
|
20230620,192500,4847949260,18760,18760,18760,18760,0
|
|
20230620,192400,4847949260,18760,18760,18760,18760,0
|
|
20230620,192300,4847949260,18760,18760,18760,18760,0
|
|
20230620,192200,4847949260,18760,18760,18760,18760,0
|
|
20230620,192100,4847949260,18760,18760,18760,18760,0
|
|
20230620,192000,4847949260,18760,18760,18760,18760,0
|
|
20230620,191900,4847949260,18760,18760,18760,18760,0
|
|
20230620,191800,4847949260,18760,18760,18760,18760,0
|
|
20230620,191700,4847949260,18760,18760,18760,18760,0
|
|
20230620,191600,4847949260,18760,18760,18760,18760,0
|
|
20230620,191500,4847949260,18760,18760,18760,18760,0
|
|
20230620,191400,4847949260,18760,18760,18760,18760,0
|
|
20230620,191300,4847949260,18760,18760,18760,18760,0
|
|
20230620,191200,4847949260,18760,18760,18760,18760,0
|
|
20230620,191100,4847949260,18760,18760,18760,18760,0
|
|
20230620,191000,4847949260,18760,18760,18760,18760,0
|
|
20230620,190900,4847949260,18760,18760,18760,18760,0
|
|
20230620,190800,4847949260,18760,18760,18760,18760,0
|
|
20230620,190700,4847949260,18760,18760,18760,18760,0
|
|
20230620,190600,4847949260,18760,18760,18760,18760,0
|
|
20230620,190500,4847949260,18760,18760,18760,18760,0
|
|
20230620,190400,4847949260,18760,18760,18760,18760,0
|
|
20230620,190300,4847949260,18760,18760,18760,18760,0
|
|
20230620,190200,4847949260,18760,18760,18760,18760,0
|
|
20230620,190100,4847949260,18760,18760,18760,18760,0
|
|
20230620,190000,4847949260,18760,18760,18760,18760,0
|
|
20230620,185900,4847949260,18760,18760,18760,18760,0
|
|
20230620,185800,4847949260,18760,18760,18760,18760,0
|
|
20230620,185700,4847949260,18760,18760,18760,18760,0
|
|
20230620,185600,4847949260,18760,18760,18760,18760,2854
|
|
20230620,185500,4847949260,18760,18760,18760,18760,0
|
|
20230620,185400,4847949260,18760,18760,18760,18760,0
|
|
20230620,185300,4847949260,18760,18760,18760,18760,0
|
|
20230620,185200,4847949260,18760,18760,18760,18760,0
|
|
20230620,185100,4847949260,18760,18760,18760,18760,0
|
|
20230620,185000,4847949260,18760,18760,18760,18760,0
|
|
20230620,184900,4847949260,18760,18760,18760,18760,0
|
|
20230620,184800,4847949260,18760,18760,18760,18760,0
|
|
20230620,184700,4847949260,18760,18760,18760,18760,0
|
|
20230620,184600,4847949260,18760,18760,18760,18760,0
|
|
20230620,184500,4847949260,18760,18760,18760,18760,0
|
|
20230620,184400,4847949260,18760,18760,18760,18760,0
|
|
20230620,184300,4847949260,18760,18760,18760,18760,0
|
|
20230620,184200,4847949260,18760,18760,18760,18760,0
|
|
20230620,184100,4847949260,18760,18760,18760,18760,0
|
|
20230620,184000,4847949260,18760,18760,18760,18760,0
|
|
20230620,183900,4847949260,18760,18760,18760,18760,0
|
|
20230620,183800,4847949260,18760,18760,18760,18760,0
|
|
20230620,183700,4847949260,18760,18760,18760,18760,0
|
|
20230620,183600,4847949260,18760,18760,18760,18760,0
|
|
20230620,183500,4847949260,18760,18760,18760,18760,0
|
|
20230620,183400,4847949260,18760,18760,18760,18760,0
|
|
20230620,183300,4847949260,18760,18760,18760,18760,0
|
|
20230620,183200,4847949260,18760,18760,18760,18760,0
|
|
20230620,183100,4847949260,18760,18760,18760,18760,0
|
|
20230620,183000,4847949260,18760,18760,18760,18760,0
|
|
20230620,182900,4847949260,18760,18760,18760,18760,0
|
|
20230620,182800,4847949260,18760,18760,18760,18760,0
|
|
20230620,182700,4847949260,18760,18760,18760,18760,0
|
|
20230620,182600,4847949260,18760,18760,18760,18760,2854
|
|
20230620,182500,4847949260,18760,18760,18760,18760,0
|
|
20230620,182400,4847949260,18760,18760,18760,18760,0
|
|
20230620,182300,4847949260,18760,18760,18760,18760,0
|
|
20230620,182200,4847949260,18760,18760,18760,18760,0
|
|
20230620,182100,4847949260,18760,18760,18760,18760,0
|
|
20230620,182000,4847949260,18760,18760,18760,18760,0
|
|
20230620,181900,4847949260,18760,18760,18760,18760,0
|
|
20230620,181800,4847949260,18760,18760,18760,18760,0
|
|
20230620,181700,4847949260,18760,18760,18760,18760,0
|
|
20230620,181600,4847949260,18760,18760,18760,18760,0
|
|
20230620,181500,4847949260,18760,18760,18760,18760,0
|
|
20230620,181400,4847949260,18760,18760,18760,18760,0
|
|
20230620,181300,4847949260,18760,18760,18760,18760,0
|
|
20230620,181200,4847949260,18760,18760,18760,18760,0
|
|
20230620,181100,4847949260,18760,18760,18760,18760,0
|
|
20230620,181000,4847949260,18760,18760,18760,18760,0
|
|
20230620,180900,4847949260,18760,18760,18760,18760,0
|
|
20230620,180800,4847949260,18760,18760,18760,18760,0
|
|
20230620,180700,4847949260,18760,18760,18760,18760,0
|
|
20230620,180600,4847949260,18760,18760,18760,18760,0
|
|
20230620,180500,4847949260,18760,18760,18760,18760,0
|
|
20230620,180400,4847949260,18760,18760,18760,18760,0
|
|
20230620,180300,4847949260,18760,18760,18760,18760,0
|
|
20230620,180200,4847949260,18760,18760,18760,18760,0
|
|
20230620,180100,4847949260,18760,18760,18760,18760,0
|
|
20230620,180000,4847949260,18760,18760,18760,18760,0
|
|
20230620,175900,4847949260,18760,18760,18760,18760,0
|
|
20230620,175800,4847949260,18760,18760,18760,18760,0
|
|
20230620,175700,4847949260,18760,18760,18760,18760,0
|
|
20230620,175600,4847949260,18760,18760,18760,18760,2854
|
|
20230620,175500,4847949260,18760,18760,18760,18760,0
|
|
20230620,175400,4847949260,18760,18760,18760,18760,0
|
|
20230620,175300,4847949260,18760,18760,18760,18760,0
|
|
20230620,175200,4847949260,18760,18760,18760,18760,0
|
|
20230620,175100,4847949260,18760,18760,18760,18760,0
|
|
20230620,175000,4847949260,18760,18760,18760,18760,0
|
|
20230620,174900,4847949260,18760,18760,18760,18760,0
|
|
20230620,174800,4847949260,18760,18760,18760,18760,0
|
|
20230620,174700,4847949260,18760,18760,18760,18760,0
|
|
20230620,174600,4847949260,18760,18760,18760,18760,0
|
|
20230620,174500,4847949260,18760,18760,18760,18760,0
|
|
20230620,174400,4847949260,18760,18760,18760,18760,0
|
|
20230620,174300,4847949260,18760,18760,18760,18760,0
|
|
20230620,174200,4847949260,18760,18760,18760,18760,0
|
|
20230620,174100,4847949260,18760,18760,18760,18760,0
|
|
20230620,174000,4847949260,18760,18760,18760,18760,0
|
|
20230620,173900,4847949260,18760,18760,18760,18760,0
|
|
20230620,173800,4847949260,18760,18760,18760,18760,0
|
|
20230620,173700,4847949260,18760,18760,18760,18760,0
|
|
20230620,173600,4847949260,18760,18760,18760,18760,0
|
|
20230620,173500,4847949260,18760,18760,18760,18760,0
|
|
20230620,173400,4847949260,18760,18760,18760,18760,0
|
|
20230620,173300,4847949260,18760,18760,18760,18760,0
|
|
20230620,173200,4847949260,18760,18760,18760,18760,0
|
|
20230620,173100,4847949260,18760,18760,18760,18760,0
|
|
20230620,173000,4847949260,18760,18760,18760,18760,0
|
|
20230620,172900,4847949260,18760,18760,18760,18760,0
|
|
20230620,172800,4847949260,18760,18760,18760,18760,0
|
|
20230620,172700,4847949260,18760,18760,18760,18760,0
|
|
20230620,172600,4847949260,18760,18760,18760,18760,2854
|
|
20230620,172500,4847949260,18760,18760,18760,18760,0
|
|
20230620,172400,4847949260,18760,18760,18760,18760,0
|
|
20230620,172300,4847949260,18760,18760,18760,18760,0
|
|
20230620,172200,4847949260,18760,18760,18760,18760,0
|
|
20230620,172100,4847949260,18760,18760,18760,18760,0
|
|
20230620,172000,4847949260,18760,18760,18760,18760,0
|
|
20230620,171900,4847949260,18760,18760,18760,18760,0
|
|
20230620,171800,4847949260,18760,18760,18760,18760,0
|
|
20230620,171700,4847949260,18760,18760,18760,18760,0
|
|
20230620,171600,4847949260,18760,18760,18760,18760,0
|
|
20230620,171500,4847949260,18760,18760,18760,18760,0
|
|
20230620,171400,4847949260,18760,18760,18760,18760,0
|
|
20230620,171300,4847949260,18760,18760,18760,18760,0
|
|
20230620,171200,4847949260,18760,18760,18760,18760,0
|
|
20230620,171100,4847949260,18760,18760,18760,18760,0
|
|
20230620,171000,4847949260,18760,18760,18760,18760,0
|
|
20230620,170900,4847949260,18760,18760,18760,18760,0
|
|
20230620,170800,4847949260,18760,18760,18760,18760,0
|
|
20230620,170700,4847949260,18760,18760,18760,18760,0
|
|
20230620,170600,4847949260,18760,18760,18760,18760,0
|
|
20230620,170500,4847949260,18760,18760,18760,18760,0
|
|
20230620,170400,4847949260,18760,18760,18760,18760,0
|
|
20230620,170300,4847949260,18760,18760,18760,18760,0
|
|
20230620,170200,4847949260,18760,18760,18760,18760,0
|
|
20230620,170100,4847949260,18760,18760,18760,18760,0
|
|
20230620,170000,4847949260,18760,18760,18760,18760,0
|
|
20230620,165900,4847949260,18760,18760,18760,18760,0
|
|
20230620,165800,4847949260,18760,18760,18760,18760,0
|
|
20230620,165700,4847949260,18760,18760,18760,18760,0
|
|
20230620,165600,4847949260,18760,18760,18760,18760,2854
|
|
20230620,165500,4847949260,18760,18760,18760,18760,0
|
|
20230620,165400,4847949260,18760,18760,18760,18760,0
|
|
20230620,165300,4847949260,18760,18760,18760,18760,0
|
|
20230620,165200,4847949260,18760,18760,18760,18760,0
|
|
20230620,165100,4847949260,18760,18760,18760,18760,0
|
|
20230620,165000,4847949260,18760,18760,18760,18760,0
|
|
20230620,164900,4847949260,18760,18760,18760,18760,0
|
|
20230620,164800,4847949260,18760,18760,18760,18760,0
|
|
20230620,164700,4847949260,18760,18760,18760,18760,0
|
|
20230620,164600,4847949260,18760,18760,18760,18760,0
|
|
20230620,164500,4847949260,18760,18760,18760,18760,0
|
|
20230620,164400,4847949260,18760,18760,18760,18760,0
|
|
20230620,164300,4847949260,18760,18760,18760,18760,0
|
|
20230620,164200,4847949260,18760,18760,18760,18760,0
|
|
20230620,164100,4847949260,18760,18760,18760,18760,0
|
|
20230620,164000,4847949260,18760,18760,18760,18760,0
|
|
20230620,163900,4847949260,18760,18760,18760,18760,0
|
|
20230620,163800,4847949260,18760,18760,18760,18760,0
|
|
20230620,163700,4847949260,18760,18760,18760,18760,0
|
|
20230620,163600,4847949260,18760,18760,18760,18760,0
|
|
20230620,163500,4847949260,18760,18760,18760,18760,0
|
|
20230620,163400,4847949260,18760,18760,18760,18760,0
|
|
20230620,163300,4847949260,18760,18760,18760,18760,0
|
|
20230620,163200,4847949260,18760,18760,18760,18760,0
|
|
20230620,163100,4847949260,18760,18760,18760,18760,0
|
|
20230620,163000,4847949260,18760,18760,18760,18760,0
|
|
20230620,162900,4847949260,18760,18760,18760,18760,0
|
|
20230620,162800,4847949260,18760,18760,18760,18760,0
|
|
20230620,162700,4847949260,18760,18760,18760,18760,0
|
|
20230620,162600,4847949260,18760,18760,18760,18760,2854
|
|
20230620,162500,4847949260,18760,18760,18760,18760,0
|
|
20230620,162400,4847949260,18760,18760,18760,18760,0
|
|
20230620,162300,4847949260,18760,18760,18760,18760,0
|
|
20230620,162200,4847949260,18760,18760,18760,18760,0
|
|
20230620,162100,4847949260,18760,18760,18760,18760,0
|
|
20230620,162000,4847949260,18760,18760,18760,18760,0
|
|
20230620,161900,4847949260,18760,18760,18760,18760,0
|
|
20230620,161800,4847949260,18760,18760,18760,18760,0
|
|
20230620,161700,4847949260,18760,18760,18760,18760,0
|
|
20230620,161600,4847949260,18760,18760,18760,18760,0
|
|
20230620,161500,4847949260,18760,18760,18760,18760,0
|
|
20230620,161400,4847949260,18760,18760,18760,18760,0
|
|
20230620,161300,4847949260,18760,18760,18760,18760,0
|
|
20230620,161200,4847949260,18760,18760,18760,18760,0
|
|
20230620,161100,4847949260,18760,18760,18760,18760,0
|
|
20230620,161000,4847949260,18760,18760,18760,18760,0
|
|
20230620,160900,4847949260,18760,18760,18760,18760,0
|
|
20230620,160800,4847949260,18760,18760,18760,18760,0
|
|
20230620,160700,4847949260,18760,18760,18760,18760,0
|
|
20230620,160600,4847949260,18760,18760,18760,18760,0
|
|
20230620,160500,4847949260,18760,18760,18760,18760,0
|
|
20230620,160400,4847949260,18760,18760,18760,18760,0
|
|
20230620,160300,4847949260,18760,18760,18760,18760,0
|
|
20230620,160200,4847949260,18760,18760,18760,18760,0
|
|
20230620,160100,4847949260,18760,18760,18760,18760,0
|
|
20230620,160000,4847949260,18760,18760,18760,18760,0
|
|
20230620,155900,4847949260,18760,18760,18760,18760,0
|
|
20230620,155800,4847949260,18760,18760,18760,18760,0
|
|
20230620,155700,4847949260,18760,18760,18760,18760,0
|
|
20230620,155600,4847949260,18760,18760,18760,18760,2854
|
|
20230620,155500,4847949260,18760,18760,18760,18760,0
|
|
20230620,155400,4847949260,18760,18760,18760,18760,0
|
|
20230620,155300,4847949260,18760,18760,18760,18760,0
|
|
20230620,155200,4847949260,18760,18760,18760,18760,0
|
|
20230620,155100,4847949260,18760,18760,18760,18760,0
|
|
20230620,155000,4847949260,18760,18760,18760,18760,0
|
|
20230620,154900,4847949260,18760,18760,18760,18760,0
|
|
20230620,154800,4847949260,18760,18760,18760,18760,0
|
|
20230620,154700,4847949260,18760,18760,18760,18760,0
|
|
20230620,154600,4847949260,18760,18760,18760,18760,0
|
|
20230620,154500,4847949260,18760,18760,18760,18760,0
|
|
20230620,154400,4847949260,18760,18760,18760,18760,0
|
|
20230620,154300,4847949260,18760,18760,18760,18760,0
|
|
20230620,154200,4847949260,18760,18760,18760,18760,0
|
|
20230620,154100,4847949260,18760,18760,18760,18760,0
|
|
20230620,154000,4847949260,18760,18760,18760,18760,0
|
|
20230620,153900,4847949260,18760,18760,18760,18760,0
|
|
20230620,153800,4847949260,18760,18760,18760,18760,0
|
|
20230620,153700,4847949260,18760,18760,18760,18760,0
|
|
20230620,153600,4847949260,18760,18760,18760,18760,0
|
|
20230620,153500,4847949260,18760,18760,18760,18760,0
|
|
20230620,153400,4847949260,18760,18760,18760,18760,0
|
|
20230620,153300,4847949260,18760,18760,18760,18760,0
|
|
20230620,153200,4847949260,18760,18760,18760,18760,0
|
|
20230620,153100,4847949260,18760,18760,18760,18760,0
|
|
20230620,153000,4847949260,18760,18760,18760,18760,2854
|
|
20230620,152900,4794408220,18770,18770,18770,18770,0
|
|
20230620,152800,4794408220,18770,18770,18770,18770,0
|
|
20230620,152700,4794408220,18770,18770,18770,18770,0
|
|
20230620,152600,4794408220,18770,18770,18770,18770,0
|
|
20230620,152500,4794408220,18770,18770,18770,18770,0
|
|
20230620,152400,4794408220,18770,18770,18770,18770,0
|
|
20230620,152300,4794408220,18770,18770,18770,18770,0
|
|
20230620,152200,4794408220,18770,18770,18770,18770,0
|
|
20230620,152100,4794408220,18770,18770,18770,18770,0
|
|
20230620,152000,4794408220,18770,18770,18770,18770,0
|
|
20230620,151900,4794408220,18770,18700,18770,18700,1678
|
|
20230620,151800,4762957180,18700,18670,18700,18640,786
|
|
20230620,151700,4748282420,18640,18660,18670,18630,272
|
|
20230620,151600,4743209690,18650,18640,18660,18620,2559
|
|
20230620,151500,4695527570,18630,18610,18640,18610,975
|
|
20230620,151400,4677366880,18610,18610,18620,18610,543
|
|
20230620,151300,4667260380,18620,18650,18650,18620,1070
|
|
20230620,151200,4647318120,18650,18660,18660,18650,299
|
|
20230620,151100,4641741720,18650,18660,18670,18650,498
|
|
20230620,151000,4632449950,18660,18660,18670,18660,268
|
|
20230620,150900,4627449060,18660,18680,18680,18660,1446
|
|
20230620,150800,4600451630,18680,18680,18690,18680,597
|
|
20230620,150700,4589298910,18680,18680,18700,18680,584
|
|
20230620,150600,4578386170,18680,18680,18690,18680,702
|
|
20230620,150500,4565269390,18680,18700,18700,18680,832
|
|
20230620,150400,4549714310,18700,18720,18720,18700,220
|
|
20230620,150300,4545598700,18720,18720,18720,18710,338
|
|
20230620,150200,4539273630,18710,18720,18720,18710,266
|
|
20230620,150100,4534296180,18720,18730,18730,18720,248
|
|
20230620,150000,4529652240,18730,18740,18760,18730,509
|
|
20230620,145900,4520109080,18740,18740,18750,18730,507
|
|
20230620,145800,4510607060,18740,18720,18740,18720,342
|
|
20230620,145700,4504202650,18710,18710,18730,18710,453
|
|
20230620,145600,4495723920,18720,18720,18740,18720,507
|
|
20230620,145500,4486228160,18730,18730,18740,18720,543
|
|
20230620,145400,4476058860,18720,18720,18730,18720,326
|
|
20230620,145300,4469955200,18710,18730,18740,18710,553
|
|
20230620,145200,4459597090,18720,18750,18760,18720,815
|
|
20230620,145100,4444322630,18750,18730,18760,18720,566
|
|
20230620,145000,4433717150,18730,18730,18730,18720,546
|
|
20230620,144900,4423491290,18730,18710,18730,18710,308
|
|
20230620,144800,4417725300,18710,18700,18720,18700,275
|
|
20230620,144700,4412578620,18720,18710,18720,18700,527
|
|
20230620,144600,4402717870,18710,18720,18720,18700,322
|
|
20230620,144500,4396693100,18730,18750,18750,18730,608
|
|
20230620,144400,4385301310,18780,18740,18780,18730,568
|
|
20230620,144300,4374654460,18730,18680,18740,18680,2685
|
|
20230620,144200,4324446020,18690,18680,18690,18680,201
|
|
20230620,144100,4320690200,18680,18680,18690,18680,182
|
|
20230620,144000,4317289780,18680,18680,18700,18670,752
|
|
20230620,143900,4303237640,18680,18670,18680,18670,546
|
|
20230620,143800,4293038670,18670,18670,18680,18670,139
|
|
20230620,143700,4290442570,18670,18670,18680,18670,192
|
|
20230620,143600,4286857470,18670,18670,18670,18670,86
|
|
20230620,143500,4285251850,18670,18660,18670,18650,515
|
|
20230620,143400,4275638020,18660,18660,18660,18660,156
|
|
20230620,143300,4272727060,18660,18660,18670,18660,403
|
|
20230620,143200,4265206960,18660,18660,18670,18660,91
|
|
20230620,143100,4263508010,18670,18660,18670,18660,536
|
|
20230620,143000,4253500910,18660,18640,18660,18630,934
|
|
20230620,142900,4236081300,18630,18630,18630,18620,419
|
|
20230620,142800,4228275790,18630,18630,18640,18620,374
|
|
20230620,142700,4221308110,18620,18620,18630,18620,439
|
|
20230620,142600,4213131080,18620,18630,18640,18620,41
|
|
20230620,142500,4212367230,18640,18590,18640,18570,1239
|
|
20230620,142400,4189330670,18590,18630,18630,18590,311
|
|
20230620,142300,4183545320,18630,18650,18650,18630,535
|
|
20230620,142200,4173573070,18640,18600,18640,18600,746
|
|
20230620,142100,4159675730,18600,18620,18620,18600,512
|
|
20230620,142000,4150147210,18620,18630,18630,18620,2241
|
|
20230620,141900,4108416380,18630,18620,18630,18620,211
|
|
20230620,141800,4104486610,18630,18630,18630,18620,279
|
|
20230620,141700,4099289240,18630,18620,18630,18620,401
|
|
20230620,141600,4091820700,18620,18630,18630,18620,1016
|
|
20230620,141500,4072895810,18620,18620,18630,18620,118
|
|
20230620,141400,4070698520,18620,18630,18640,18620,1204
|
|
20230620,141300,4048271360,18630,18630,18640,18630,186
|
|
20230620,141200,4044805710,18630,18640,18640,18630,194
|
|
20230620,141100,4041189940,18630,18630,18630,18630,119
|
|
20230620,141000,4038972970,18630,18630,18640,18630,398
|
|
20230620,140900,4031555890,18640,18630,18640,18630,80
|
|
20230620,140800,4030064710,18630,18640,18640,18630,130
|
|
20230620,140700,4027641880,18630,18630,18630,18630,393
|
|
20230620,140600,4020320290,18630,18630,18640,18630,237
|
|
20230620,140500,4015903470,18630,18630,18640,18630,162
|
|
20230620,140400,4012884630,18630,18630,18630,18630,36
|
|
20230620,140300,4012213950,18630,18630,18640,18630,288
|
|
20230620,140200,4006847350,18630,18630,18640,18630,169
|
|
20230620,140100,4003697990,18630,18650,18650,18630,657
|
|
20230620,140000,3991455740,18650,18650,18650,18640,199
|
|
20230620,135900,3987745550,18640,18640,18640,18640,160
|
|
20230620,135800,3984763150,18640,18640,18650,18640,539
|
|
20230620,135700,3974714520,18640,18630,18640,18630,175
|
|
20230620,135600,3971453730,18640,18630,18640,18630,233
|
|
20230620,135500,3967111010,18630,18630,18630,18630,36
|
|
20230620,135400,3966440330,18630,18660,18660,18630,302
|
|
20230620,135300,3960807510,18670,18680,18680,18670,415
|
|
20230620,135200,3953057890,18680,18680,18690,18680,185
|
|
20230620,135100,3949601630,18680,18670,18680,18670,157
|
|
20230620,135000,3946669370,18670,18670,18680,18670,217
|
|
20230620,134900,3942616540,18680,18680,18680,18680,120
|
|
20230620,134800,3940374940,18670,18670,18670,18670,6
|
|
20230620,134700,3940262920,18670,18680,18680,18670,182
|
|
20230620,134600,3936863220,18680,18660,18680,18660,257
|
|
20230620,134500,3932064880,18660,18660,18660,18660,99
|
|
20230620,134400,3930217540,18660,18650,18660,18650,166
|
|
20230620,134300,3927120710,18660,18650,18660,18650,118
|
|
20230620,134200,3924919460,18650,18690,18690,18650,277
|
|
20230620,134100,3919745810,18680,18680,18690,18680,50
|
|
20230620,134000,3918811730,18680,18680,18690,18680,192
|
|
20230620,133900,3915225060,18680,18680,18680,18670,56
|
|
20230620,133800,3914179330,18660,18700,18700,18650,479
|
|
20230620,133700,3905236800,18690,18700,18700,18690,159
|
|
20230620,133600,3902264270,18700,18700,18710,18700,46
|
|
20230620,133500,3901404020,18700,18710,18710,18700,328
|
|
20230620,133400,3895269460,18710,18720,18720,18710,109
|
|
20230620,133300,3893229450,18720,18720,18720,18710,161
|
|
20230620,133200,3890215840,18720,18730,18740,18720,136
|
|
20230620,133100,3887668640,18730,18740,18750,18730,397
|
|
20230620,133000,3880228910,18740,18740,18750,18730,262
|
|
20230620,132900,3875318980,18740,18720,18740,18710,297
|
|
20230620,132800,3869758170,18720,18710,18720,18710,1250
|
|
20230620,132700,3846358640,18700,18700,18720,18690,408
|
|
20230620,132600,3838724350,18710,18660,18710,18660,1543
|
|
20230620,132500,3809910520,18660,18630,18660,18630,2125
|
|
20230620,132400,3770316280,18630,18620,18630,18620,459
|
|
20230620,132300,3761766180,18630,18620,18630,18620,40
|
|
20230620,132200,3761021000,18630,18630,18630,18620,266
|
|
20230620,132100,3756066050,18630,18620,18630,18620,102
|
|
20230620,132000,3754166220,18640,18630,18640,18630,495
|
|
20230620,131900,3744943720,18630,18640,18640,18630,137
|
|
20230620,131800,3742390300,18640,18650,18650,18640,188
|
|
20230620,131700,3738885600,18650,18640,18650,18640,156
|
|
20230620,131600,3735976950,18640,18640,18640,18640,74
|
|
20230620,131500,3734597590,18640,18630,18640,18630,248
|
|
20230620,131400,3729976910,18630,18640,18640,18570,955
|
|
20230620,131300,3712208670,18640,18650,18650,18640,504
|
|
20230620,131200,3702813110,18640,18640,18640,18640,131
|
|
20230620,131100,3700371270,18650,18640,18650,18640,98
|
|
20230620,131000,3698543600,18640,18650,18650,18640,119
|
|
20230620,130900,3696324960,18650,18650,18650,18640,62
|
|
20230620,130800,3695168670,18640,18650,18650,18640,505
|
|
20230620,130700,3685754910,18640,18640,18640,18640,87
|
|
20230620,130600,3684133230,18650,18650,18650,18640,279
|
|
20230620,130500,3678930380,18650,18650,18660,18650,110
|
|
20230620,130400,3676878290,18660,18660,18660,18640,2001
|
|
20230620,130300,3639573960,18670,18660,18670,18660,434
|
|
20230620,130200,3631474920,18660,18660,18660,18650,7
|
|
20230620,130100,3631344310,18660,18650,18660,18650,512
|
|
20230620,130000,3621794840,18650,18650,18650,18640,541
|
|
20230620,125900,3611709700,18650,18650,18650,18640,716
|
|
20230620,125800,3598359300,18650,18660,18660,18650,1325
|
|
20230620,125700,3573644610,18660,18660,18670,18660,1106
|
|
20230620,125600,3553005570,18660,18660,18660,18650,117
|
|
20230620,125500,3550822370,18660,18670,18670,18660,725
|
|
20230620,125400,3537291360,18660,18660,18660,18660,71
|
|
20230620,125300,3535966500,18660,18670,18670,18660,804
|
|
20230620,125200,3520958970,18670,18670,18670,18670,166
|
|
20230620,125100,3517859750,18660,18660,18660,18660,42
|
|
20230620,125000,3517076030,18660,18690,18700,18660,638
|
|
20230620,124900,3505155500,18690,18680,18700,18680,1502
|
|
20230620,124800,3477072490,18670,18660,18670,18660,79
|
|
20230620,124700,3475597760,18660,18670,18670,18660,169
|
|
20230620,124600,3472443760,18670,18650,18670,18650,198
|
|
20230620,124500,3468749030,18660,18640,18660,18620,2911
|
|
20230620,124400,3414539490,18660,18650,18660,18650,287
|
|
20230620,124300,3409186230,18660,18640,18660,18640,50
|
|
20230620,124200,3408253580,18640,18620,18650,18610,929
|
|
20230620,124100,3390948140,18610,18610,18610,18600,208
|
|
20230620,124000,3387077280,18620,18610,18620,18610,198
|
|
20230620,123900,3383391840,18600,18600,18600,18600,73
|
|
20230620,123800,3382034040,18610,18600,18610,18600,306
|
|
20230620,123700,3376339740,18600,18550,18600,18550,2197
|
|
20230620,123600,3335557110,18550,18550,18550,18550,162
|
|
20230620,123500,3332552010,18550,18550,18550,18540,201
|
|
20230620,123400,3328824680,18550,18540,18550,18540,315
|
|
20230620,123300,3322983980,18540,18560,18560,18540,166
|
|
20230620,123200,3319905120,18550,18550,18560,18550,152
|
|
20230620,123100,3317084140,18550,18550,18560,18550,252
|
|
20230620,123000,3312409260,18550,18560,18560,18550,102
|
|
20230620,122900,3310516830,18550,18560,18560,18550,54
|
|
20230620,122800,3309515100,18560,18560,18560,18550,128
|
|
20230620,122700,3307139490,18550,18550,18560,18550,116
|
|
20230620,122600,3304987350,18550,18560,18560,18550,140
|
|
20230620,122500,3302389720,18550,18550,18550,18550,0
|
|
20230620,122400,3302389720,18550,18560,18560,18550,686
|
|
20230620,122300,3289663350,18550,18560,18560,18550,34
|
|
20230620,122200,3289032330,18550,18550,18560,18550,116
|
|
20230620,122100,3286879710,18560,18550,18560,18550,269
|
|
20230620,122000,3281888860,18560,18560,18560,18550,95
|
|
20230620,121900,3280125680,18560,18550,18560,18550,126
|
|
20230620,121800,3277787540,18560,18550,18560,18550,114
|
|
20230620,121700,3275672500,18550,18560,18570,18550,186
|
|
20230620,121600,3272220720,18560,18560,18560,18560,148
|
|
20230620,121500,3269473840,18550,18550,18550,18550,38
|
|
20230620,121400,3268768940,18560,18550,18560,18540,274
|
|
20230620,121300,3263687930,18540,18540,18550,18540,83
|
|
20230620,121200,3262148430,18550,18550,18550,18550,208
|
|
20230620,121100,3258290030,18550,18540,18550,18540,150
|
|
20230620,121000,3255508680,18550,18540,18550,18540,81
|
|
20230620,120900,3254006500,18550,18500,18550,18500,1258
|
|
20230620,120800,3230710940,18500,18540,18540,18500,582
|
|
20230620,120700,3219934150,18540,18550,18560,18540,267
|
|
20230620,120600,3214981060,18560,18570,18570,18560,98
|
|
20230620,120500,3213161670,18550,18580,18580,18550,1354
|
|
20230620,120400,3188017900,18580,18580,18580,18580,1
|
|
20230620,120300,3187999320,18590,18590,18590,18580,193
|
|
20230620,120200,3184411980,18570,18600,18600,18570,169
|
|
20230620,120100,3181270250,18590,18550,18590,18550,1133
|
|
20230620,120000,3160230780,18540,18530,18540,18530,991
|
|
20230620,115900,3141859880,18540,18480,18540,18470,723
|
|
20230620,115800,3128469720,18480,18480,18490,18460,1471
|
|
20230620,115700,3101296910,18480,18530,18530,18480,2107
|
|
20230620,115600,3062300140,18530,18550,18550,18530,669
|
|
20230620,115500,3049898090,18550,18560,18560,18550,1690
|
|
20230620,115400,3018540770,18570,18560,18570,18560,103
|
|
20230620,115300,3016628770,18570,18570,18570,18560,142
|
|
20230620,115200,3013991850,18570,18560,18570,18560,134
|
|
20230620,115100,3011503910,18570,18560,18570,18560,160
|
|
20230620,115000,3008533420,18570,18570,18580,18560,190
|
|
20230620,114900,3005004820,18570,18580,18580,18570,360
|
|
20230620,114800,2998318060,18570,18570,18570,18570,99
|
|
20230620,114700,2996479630,18570,18570,18580,18570,423
|
|
20230620,114600,2988622100,18570,18580,18580,18570,66
|
|
20230620,114500,2987396220,18560,18560,18570,18560,200
|
|
20230620,114400,2983682520,18560,18570,18570,18560,492
|
|
20230620,114300,2974546400,18570,18570,18570,18570,138
|
|
20230620,114200,2971983740,18570,18560,18570,18560,35
|
|
20230620,114100,2971333810,18560,18560,18560,18560,249
|
|
20230620,114000,2966712370,18560,18560,18570,18560,104
|
|
20230620,113900,2964782080,18560,18560,18570,18560,281
|
|
20230620,113800,2959566130,18560,18570,18570,18560,126
|
|
20230620,113700,2957227000,18570,18570,18570,18570,169
|
|
20230620,113600,2954088670,18570,18580,18580,18570,72
|
|
20230620,113500,2952750920,18570,18570,18570,18570,93
|
|
20230620,113400,2951023910,18560,18560,18560,18550,225
|
|
20230620,113300,2946848640,18560,18570,18570,18560,56
|
|
20230620,113200,2945809000,18570,18570,18570,18550,408
|
|
20230620,113100,2938234300,18570,18550,18570,18550,145
|
|
20230620,113000,2935543690,18550,18560,18560,18520,825
|
|
20230620,112900,2920243930,18560,18560,18560,18550,131
|
|
20230620,112800,2917813640,18560,18620,18620,18560,3827
|
|
20230620,112700,2846656500,18630,18660,18660,18630,485
|
|
20230620,112600,2837615310,18650,18650,18660,18650,292
|
|
20230620,112500,2832169190,18660,18670,18670,18660,168
|
|
20230620,112400,2829033880,18670,18670,18670,18670,172
|
|
20230620,112300,2825822640,18670,18670,18670,18660,78
|
|
20230620,112200,2824366400,18660,18670,18670,18660,149
|
|
20230620,112100,2821585650,18660,18660,18670,18660,132
|
|
20230620,112000,2819122520,18700,18690,18700,18670,231
|
|
20230620,111900,2814807080,18680,18680,18680,18680,99
|
|
20230620,111800,2812957760,18690,18700,18700,18680,305
|
|
20230620,111700,2807256780,18700,18730,18780,18700,219
|
|
20230620,111600,2803158900,18720,18710,18780,18710,201
|
|
20230620,111500,2799395410,18740,18740,18740,18710,327
|
|
20230620,111400,2793272020,18720,18730,18740,18700,430
|
|
20230620,111300,2785218710,18750,18720,18760,18690,1324
|
|
20230620,111200,2760423040,18730,18760,18800,18730,339
|
|
20230620,111100,2754064220,18800,18790,18800,18760,209
|
|
20230620,111000,2750136840,18790,18800,18800,18790,103
|
|
20230620,110900,2748201370,18800,18860,18860,18800,1703
|
|
20230620,110800,2716171480,18860,18900,18900,18850,407
|
|
20230620,110700,2708484350,18900,18850,18910,18850,761
|
|
20230620,110600,2694109490,18850,18880,18880,18850,1316
|
|
20230620,110500,2669279220,18840,18900,18900,18840,771
|
|
20230620,110400,2654719740,18900,18930,18950,18900,909
|
|
20230620,110300,2637503600,18920,18930,18940,18920,999
|
|
20230620,110200,2618593350,18930,18940,18950,18930,1129
|
|
20230620,110100,2597210650,18940,18910,18940,18910,958
|
|
20230620,110000,2579080840,18910,18860,18910,18840,4776
|
|
20230620,105900,2488905280,18860,18830,18860,18830,3278
|
|
20230620,105800,2427129100,18840,18840,18840,18830,897
|
|
20230620,105700,2410231120,18840,18850,18850,18840,619
|
|
20230620,105600,2398566230,18850,18840,18850,18830,741
|
|
20230620,105500,2384600320,18840,18840,18850,18830,758
|
|
20230620,105400,2370316430,18850,18800,18850,18800,591
|
|
20230620,105300,2359179180,18850,18900,18900,18770,1317
|
|
20230620,105200,2334337720,18900,18900,18900,18870,784
|
|
20230620,105100,2319524880,18890,18900,18910,18890,1089
|
|
20230620,105000,2298947230,18900,18890,18900,18890,698
|
|
20230620,104900,2285759270,18890,18890,18890,18890,893
|
|
20230620,104800,2268890500,18900,18900,18900,18890,1255
|
|
20230620,104700,2245173420,18900,18880,18900,18880,873
|
|
20230620,104600,2228680270,18880,18860,18880,18860,395
|
|
20230620,104500,2221228340,18850,18820,18850,18820,1184
|
|
20230620,104400,2198925220,18810,18770,18810,18770,762
|
|
20230620,104300,2184599830,18760,18740,18760,18730,1139
|
|
20230620,104200,2163253860,18740,18740,18740,18740,921
|
|
20230620,104100,2145994320,18740,18740,18740,18730,1193
|
|
20230620,104000,2123639730,18740,18730,18740,18730,568
|
|
20230620,103900,2112997530,18730,18690,18730,18690,1089
|
|
20230620,103800,2092619490,18670,18620,18700,18620,1283
|
|
20230620,103700,2068674700,18620,18640,18640,18620,1034
|
|
20230620,103600,2049416460,18620,18670,18670,18620,170
|
|
20230620,103500,2046249410,18660,18680,18680,18660,214
|
|
20230620,103400,2042255310,18690,18700,18700,18690,105
|
|
20230620,103300,2040292760,18690,18700,18700,18690,163
|
|
20230620,103200,2037245770,18690,18720,18720,18690,153
|
|
20230620,103100,2034383170,18720,18720,18730,18700,209
|
|
20230620,103000,2030472750,18730,18700,18730,18700,199
|
|
20230620,102900,2026749040,18700,18700,18730,18700,128
|
|
20230620,102800,2024352540,18710,18710,18720,18710,279
|
|
20230620,102700,2019132140,18720,18720,18720,18720,468
|
|
20230620,102600,2010371180,18720,18730,18730,18720,639
|
|
20230620,102500,1998405560,18720,18730,18740,18720,282
|
|
20230620,102400,1993123290,18730,18720,18740,18720,90
|
|
20230620,102300,1991437720,18740,18740,18740,18740,43
|
|
20230620,102200,1990631900,18720,18720,18740,18720,215
|
|
20230620,102100,1986605680,18730,18730,18740,18730,272
|
|
20230620,102000,1981511030,18730,18670,18730,18670,5580
|
|
20230620,101900,1877184870,18670,18670,18670,18670,90
|
|
20230620,101800,1875504570,18670,18680,18680,18670,357
|
|
20230620,101700,1868838810,18680,18680,18690,18680,417
|
|
20230620,101600,1861048840,18670,18690,18690,18630,1211
|
|
20230620,101500,1838448080,18680,18700,18700,18680,404
|
|
20230620,101400,1830893490,18700,18700,18700,18700,52
|
|
20230620,101300,1829921090,18700,18710,18710,18690,323
|
|
20230620,101200,1823881830,18700,18710,18710,18700,253
|
|
20230620,101100,1819149620,18710,18720,18720,18710,215
|
|
20230620,101000,1815124970,18720,18720,18720,18670,451
|
|
20230620,100900,1806695330,18730,18740,18760,18730,189
|
|
20230620,100800,1803153470,18750,18780,18780,18750,251
|
|
20230620,100700,1798441500,18770,18800,18800,18760,330
|
|
20230620,100600,1792243320,18800,18770,18800,18770,551
|
|
20230620,100500,1781895360,18760,18780,18780,18750,339
|
|
20230620,100400,1775537020,18780,18770,18780,18750,481
|
|
20230620,100300,1766504830,18770,18740,18800,18740,1464
|
|
20230620,100200,1738998730,18730,18680,18730,18670,591
|
|
20230620,100100,1727954390,18680,18630,18680,18630,296
|
|
20230620,100000,1722437470,18630,18590,18640,18580,3273
|
|
20230620,095900,1661570320,18580,18600,18600,18580,227
|
|
20230620,095800,1657349920,18600,18610,18620,18590,461
|
|
20230620,095700,1648772520,18620,18630,18650,18580,604
|
|
20230620,095600,1637537170,18650,18630,18700,18630,1105
|
|
20230620,095500,1616920130,18630,18610,18630,18580,3085
|
|
20230620,095400,1559500780,18610,18630,18630,18610,1254
|
|
20230620,095300,1536147360,18640,18650,18660,18640,457
|
|
20230620,095200,1527624910,18660,18670,18670,18650,512
|
|
20230620,095100,1518073300,18680,18670,18690,18670,749
|
|
20230620,095000,1504081750,18670,18690,18690,18660,1790
|
|
20230620,094900,1470654160,18690,18720,18720,18690,305
|
|
20230620,094800,1464952290,18730,18700,18740,18690,498
|
|
20230620,094700,1455624700,18700,18770,18770,18690,1930
|
|
20230620,094600,1419490120,18770,18770,18780,18770,123
|
|
20230620,094500,1417181060,18770,18790,18790,18770,227
|
|
20230620,094400,1412919010,18790,18790,18790,18770,200
|
|
20230620,094300,1409161550,18760,18780,18790,18760,591
|
|
20230620,094200,1398059770,18790,18780,18790,18770,293
|
|
20230620,094100,1392557670,18780,18780,18780,18780,211
|
|
20230620,094000,1388595090,18720,18800,18800,18710,1827
|
|
20230620,093900,1354350350,18800,18800,18810,18800,163
|
|
20230620,093800,1351285310,18820,18820,18820,18820,162
|
|
20230620,093700,1348236470,18740,18800,18850,18730,1720
|
|
20230620,093600,1315873680,18800,18800,18830,18800,59
|
|
20230620,093500,1314763370,18800,18870,18870,18800,649
|
|
20230620,093400,1302533060,18870,18910,18910,18850,1077
|
|
20230620,093300,1282226860,18910,18910,18920,18870,293
|
|
20230620,093200,1276684930,18910,18860,18910,18860,631
|
|
20230620,093100,1264771300,18860,18860,18870,18860,164
|
|
20230620,093000,1261678190,18860,18870,18870,18860,121
|
|
20230620,092900,1259395930,18870,18830,18870,18830,535
|
|
20230620,092800,1249309750,18840,18850,18850,18710,3484
|
|
20230620,092700,1183710850,18850,18880,18920,18850,2395
|
|
20230620,092600,1138486780,18880,18860,18880,18850,679
|
|
20230620,092500,1125679350,18860,18850,18860,18710,3746
|
|
20230620,092400,1055237990,18850,18860,18860,18840,790
|
|
20230620,092300,1040346390,18860,18900,18910,18860,1046
|
|
20230620,092200,1020599030,18910,18920,18920,18900,1139
|
|
20230620,092100,999066340,18920,18910,18940,18910,271
|
|
20230620,092000,993938720,18910,18930,18950,18910,903
|
|
20230620,091900,976849230,18940,18960,18960,18930,659
|
|
20230620,091800,964360570,18960,18980,18990,18910,2259
|
|
20230620,091700,921581230,18900,18880,18990,18870,4350
|
|
20230620,091600,839047840,18920,18940,18940,18870,971
|
|
20230620,091500,820667590,18940,18940,18960,18930,2368
|
|
20230620,091400,775798970,18940,18900,18960,18900,3723
|
|
20230620,091300,705326780,18900,18820,18900,18820,5445
|
|
20230620,091200,602511290,18820,18840,18840,18820,1305
|
|
20230620,091100,577932330,18840,18860,18860,18840,1357
|
|
20230620,091000,552357120,18860,18860,18860,18850,1043
|
|
20230620,090900,532692360,18890,18890,18890,18860,1468
|
|
20230620,090800,504976440,18890,18900,18930,18850,4659
|
|
20230620,090700,416965340,18900,18820,18900,18790,5393
|
|
20230620,090600,315294310,18820,18830,18830,18780,682
|
|
20230620,090500,302463900,18830,18750,18830,18720,1550
|
|
20230620,090400,273405280,18740,18850,18850,18730,4841
|
|
20230620,090300,182347800,18840,18830,18890,18830,2661
|
|
20230620,090200,132191530,18830,18820,18890,18800,2230
|
|
20230620,090100,90188850,18820,18710,18840,18710,3021
|
|
20230620,090000,33480010,18730,18660,18730,18660,1784
|