638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193500,908379045,3180,3180,3180,3180,1087
|
|
20230607,193400,908379045,3180,3180,3180,3180,0
|
|
20230607,193300,908379045,3180,3180,3180,3180,0
|
|
20230607,193200,908379045,3180,3180,3180,3180,0
|
|
20230607,193100,908379045,3180,3180,3180,3180,0
|
|
20230607,193000,908379045,3180,3180,3180,3180,0
|
|
20230607,192900,908379045,3180,3180,3180,3180,0
|
|
20230607,192800,908379045,3180,3180,3180,3180,0
|
|
20230607,192700,908379045,3180,3180,3180,3180,0
|
|
20230607,192600,908379045,3180,3180,3180,3180,0
|
|
20230607,192500,908379045,3180,3180,3180,3180,0
|
|
20230607,192400,908379045,3180,3180,3180,3180,0
|
|
20230607,192300,908379045,3180,3180,3180,3180,0
|
|
20230607,192200,908379045,3180,3180,3180,3180,0
|
|
20230607,192100,908379045,3180,3180,3180,3180,0
|
|
20230607,192000,908379045,3180,3180,3180,3180,0
|
|
20230607,191900,908379045,3180,3180,3180,3180,0
|
|
20230607,191800,908379045,3180,3180,3180,3180,0
|
|
20230607,191700,908379045,3180,3180,3180,3180,0
|
|
20230607,191600,908379045,3180,3180,3180,3180,0
|
|
20230607,191500,908379045,3180,3180,3180,3180,0
|
|
20230607,191400,908379045,3180,3180,3180,3180,0
|
|
20230607,191300,908379045,3180,3180,3180,3180,0
|
|
20230607,191200,908379045,3180,3180,3180,3180,0
|
|
20230607,191100,908379045,3180,3180,3180,3180,0
|
|
20230607,191000,908379045,3180,3180,3180,3180,0
|
|
20230607,190900,908379045,3180,3180,3180,3180,0
|
|
20230607,190800,908379045,3180,3180,3180,3180,0
|
|
20230607,190700,908379045,3180,3180,3180,3180,0
|
|
20230607,190600,908379045,3180,3180,3180,3180,0
|
|
20230607,190500,908379045,3180,3180,3180,3180,1087
|
|
20230607,190400,908379045,3180,3180,3180,3180,0
|
|
20230607,190300,908379045,3180,3180,3180,3180,0
|
|
20230607,190200,908379045,3180,3180,3180,3180,0
|
|
20230607,190100,908379045,3180,3180,3180,3180,0
|
|
20230607,190000,908379045,3180,3180,3180,3180,0
|
|
20230607,185900,908379045,3180,3180,3180,3180,0
|
|
20230607,185800,908379045,3180,3180,3180,3180,0
|
|
20230607,185700,908379045,3180,3180,3180,3180,0
|
|
20230607,185600,908379045,3180,3180,3180,3180,0
|
|
20230607,185500,908379045,3180,3180,3180,3180,0
|
|
20230607,185400,908379045,3180,3180,3180,3180,0
|
|
20230607,185300,908379045,3180,3180,3180,3180,0
|
|
20230607,185200,908379045,3180,3180,3180,3180,0
|
|
20230607,185100,908379045,3180,3180,3180,3180,0
|
|
20230607,185000,908379045,3180,3180,3180,3180,0
|
|
20230607,184900,908379045,3180,3180,3180,3180,0
|
|
20230607,184800,908379045,3180,3180,3180,3180,0
|
|
20230607,184700,908379045,3180,3180,3180,3180,0
|
|
20230607,184600,908379045,3180,3180,3180,3180,0
|
|
20230607,184500,908379045,3180,3180,3180,3180,0
|
|
20230607,184400,908379045,3180,3180,3180,3180,0
|
|
20230607,184300,908379045,3180,3180,3180,3180,0
|
|
20230607,184200,908379045,3180,3180,3180,3180,0
|
|
20230607,184100,908379045,3180,3180,3180,3180,0
|
|
20230607,184000,908379045,3180,3180,3180,3180,0
|
|
20230607,183900,908379045,3180,3180,3180,3180,0
|
|
20230607,183800,908379045,3180,3180,3180,3180,0
|
|
20230607,183700,908379045,3180,3180,3180,3180,0
|
|
20230607,183600,908379045,3180,3180,3180,3180,0
|
|
20230607,183500,908379045,3180,3180,3180,3180,1087
|
|
20230607,183400,908379045,3180,3180,3180,3180,0
|
|
20230607,183300,908379045,3180,3180,3180,3180,0
|
|
20230607,183200,908379045,3180,3180,3180,3180,0
|
|
20230607,183100,908379045,3180,3180,3180,3180,0
|
|
20230607,183000,908379045,3180,3180,3180,3180,0
|
|
20230607,182900,908379045,3180,3180,3180,3180,0
|
|
20230607,182800,908379045,3180,3180,3180,3180,0
|
|
20230607,182700,908379045,3180,3180,3180,3180,0
|
|
20230607,182600,908379045,3180,3180,3180,3180,0
|
|
20230607,182500,908379045,3180,3180,3180,3180,0
|
|
20230607,182400,908379045,3180,3180,3180,3180,0
|
|
20230607,182300,908379045,3180,3180,3180,3180,0
|
|
20230607,182200,908379045,3180,3180,3180,3180,0
|
|
20230607,182100,908379045,3180,3180,3180,3180,0
|
|
20230607,182000,908379045,3180,3180,3180,3180,0
|
|
20230607,181900,908379045,3180,3180,3180,3180,0
|
|
20230607,181800,908379045,3180,3180,3180,3180,0
|
|
20230607,181700,908379045,3180,3180,3180,3180,0
|
|
20230607,181600,908379045,3180,3180,3180,3180,0
|
|
20230607,181500,908379045,3180,3180,3180,3180,0
|
|
20230607,181400,908379045,3180,3180,3180,3180,0
|
|
20230607,181300,908379045,3180,3180,3180,3180,0
|
|
20230607,181200,908379045,3180,3180,3180,3180,0
|
|
20230607,181100,908379045,3180,3180,3180,3180,0
|
|
20230607,181000,908379045,3180,3180,3180,3180,0
|
|
20230607,180900,908379045,3180,3180,3180,3180,0
|
|
20230607,180800,908379045,3180,3180,3180,3180,0
|
|
20230607,180700,908379045,3180,3180,3180,3180,0
|
|
20230607,180600,908379045,3180,3180,3180,3180,0
|
|
20230607,180500,908379045,3180,3180,3180,3180,1087
|
|
20230607,180400,908379045,3180,3180,3180,3180,0
|
|
20230607,180300,908379045,3180,3180,3180,3180,0
|
|
20230607,180200,908379045,3180,3180,3180,3180,0
|
|
20230607,180100,908379045,3180,3180,3180,3180,0
|
|
20230607,180000,908379045,3180,3180,3180,3180,0
|
|
20230607,175900,908379045,3180,3180,3180,3180,0
|
|
20230607,175800,908379045,3180,3180,3180,3180,0
|
|
20230607,175700,908379045,3180,3180,3180,3180,0
|
|
20230607,175600,908379045,3180,3180,3180,3180,0
|
|
20230607,175500,908379045,3180,3180,3180,3180,0
|
|
20230607,175400,908379045,3180,3180,3180,3180,0
|
|
20230607,175300,908379045,3180,3180,3180,3180,0
|
|
20230607,175200,908379045,3180,3180,3180,3180,0
|
|
20230607,175100,908379045,3180,3180,3180,3180,0
|
|
20230607,175000,908379045,3180,3180,3180,3180,0
|
|
20230607,174900,908379045,3180,3180,3180,3180,0
|
|
20230607,174800,908379045,3180,3180,3180,3180,0
|
|
20230607,174700,908379045,3180,3180,3180,3180,0
|
|
20230607,174600,908379045,3180,3180,3180,3180,0
|
|
20230607,174500,908379045,3180,3180,3180,3180,0
|
|
20230607,174400,908379045,3180,3180,3180,3180,0
|
|
20230607,174300,908379045,3180,3180,3180,3180,0
|
|
20230607,174200,908379045,3180,3180,3180,3180,0
|
|
20230607,174100,908379045,3180,3180,3180,3180,0
|
|
20230607,174000,908379045,3180,3180,3180,3180,0
|
|
20230607,173900,908379045,3180,3180,3180,3180,0
|
|
20230607,173800,908379045,3180,3180,3180,3180,0
|
|
20230607,173700,908379045,3180,3180,3180,3180,0
|
|
20230607,173600,908379045,3180,3180,3180,3180,0
|
|
20230607,173500,908379045,3180,3180,3180,3180,1087
|
|
20230607,173400,908379045,3180,3180,3180,3180,0
|
|
20230607,173300,908379045,3180,3180,3180,3180,0
|
|
20230607,173200,908379045,3180,3180,3180,3180,0
|
|
20230607,173100,908379045,3180,3180,3180,3180,0
|
|
20230607,173000,908379045,3180,3180,3180,3180,0
|
|
20230607,172900,908379045,3180,3180,3180,3180,0
|
|
20230607,172800,908379045,3180,3180,3180,3180,0
|
|
20230607,172700,908379045,3180,3180,3180,3180,0
|
|
20230607,172600,908379045,3180,3180,3180,3180,0
|
|
20230607,172500,908379045,3180,3180,3180,3180,0
|
|
20230607,172400,908379045,3180,3180,3180,3180,0
|
|
20230607,172300,908379045,3180,3180,3180,3180,0
|
|
20230607,172200,908379045,3180,3180,3180,3180,0
|
|
20230607,172100,908379045,3180,3180,3180,3180,0
|
|
20230607,172000,908379045,3180,3180,3180,3180,0
|
|
20230607,171900,908379045,3180,3180,3180,3180,0
|
|
20230607,171800,908379045,3180,3180,3180,3180,0
|
|
20230607,171700,908379045,3180,3180,3180,3180,0
|
|
20230607,171600,908379045,3180,3180,3180,3180,0
|
|
20230607,171500,908379045,3180,3180,3180,3180,0
|
|
20230607,171400,908379045,3180,3180,3180,3180,0
|
|
20230607,171300,908379045,3180,3180,3180,3180,0
|
|
20230607,171200,908379045,3180,3180,3180,3180,0
|
|
20230607,171100,908379045,3180,3180,3180,3180,0
|
|
20230607,171000,908379045,3180,3180,3180,3180,0
|
|
20230607,170900,908379045,3180,3180,3180,3180,0
|
|
20230607,170800,908379045,3180,3180,3180,3180,0
|
|
20230607,170700,908379045,3180,3180,3180,3180,0
|
|
20230607,170600,908379045,3180,3180,3180,3180,0
|
|
20230607,170500,908379045,3180,3180,3180,3180,1087
|
|
20230607,170400,908379045,3180,3180,3180,3180,0
|
|
20230607,170300,908379045,3180,3180,3180,3180,0
|
|
20230607,170200,908379045,3180,3180,3180,3180,0
|
|
20230607,170100,908379045,3180,3180,3180,3180,0
|
|
20230607,170000,908379045,3180,3180,3180,3180,0
|
|
20230607,165900,908379045,3180,3180,3180,3180,0
|
|
20230607,165800,908379045,3180,3180,3180,3180,0
|
|
20230607,165700,908379045,3180,3180,3180,3180,0
|
|
20230607,165600,908379045,3180,3180,3180,3180,0
|
|
20230607,165500,908379045,3180,3180,3180,3180,0
|
|
20230607,165400,908379045,3180,3180,3180,3180,0
|
|
20230607,165300,908379045,3180,3180,3180,3180,0
|
|
20230607,165200,908379045,3180,3180,3180,3180,0
|
|
20230607,165100,908379045,3180,3180,3180,3180,0
|
|
20230607,165000,908379045,3180,3180,3180,3180,0
|
|
20230607,164900,908379045,3180,3180,3180,3180,0
|
|
20230607,164800,908379045,3180,3180,3180,3180,0
|
|
20230607,164700,908379045,3180,3180,3180,3180,0
|
|
20230607,164600,908379045,3180,3180,3180,3180,0
|
|
20230607,164500,908379045,3180,3180,3180,3180,0
|
|
20230607,164400,908379045,3180,3180,3180,3180,0
|
|
20230607,164300,908379045,3180,3180,3180,3180,0
|
|
20230607,164200,908379045,3180,3180,3180,3180,0
|
|
20230607,164100,908379045,3180,3180,3180,3180,0
|
|
20230607,164000,908379045,3180,3180,3180,3180,0
|
|
20230607,163900,908379045,3180,3180,3180,3180,0
|
|
20230607,163800,908379045,3180,3180,3180,3180,0
|
|
20230607,163700,908379045,3180,3180,3180,3180,0
|
|
20230607,163600,908379045,3180,3180,3180,3180,0
|
|
20230607,163500,908379045,3180,3180,3180,3180,1087
|
|
20230607,163400,908379045,3180,3180,3180,3180,0
|
|
20230607,163300,908379045,3180,3180,3180,3180,0
|
|
20230607,163200,908379045,3180,3180,3180,3180,0
|
|
20230607,163100,908379045,3180,3180,3180,3180,0
|
|
20230607,163000,908379045,3180,3180,3180,3180,0
|
|
20230607,162900,908379045,3180,3180,3180,3180,0
|
|
20230607,162800,908379045,3180,3180,3180,3180,0
|
|
20230607,162700,908379045,3180,3180,3180,3180,0
|
|
20230607,162600,908379045,3180,3180,3180,3180,0
|
|
20230607,162500,908379045,3180,3180,3180,3180,0
|
|
20230607,162400,908379045,3180,3180,3180,3180,0
|
|
20230607,162300,908379045,3180,3180,3180,3180,0
|
|
20230607,162200,908379045,3180,3180,3180,3180,0
|
|
20230607,162100,908379045,3180,3180,3180,3180,0
|
|
20230607,162000,908379045,3180,3180,3180,3180,0
|
|
20230607,161900,908379045,3180,3180,3180,3180,0
|
|
20230607,161800,908379045,3180,3180,3180,3180,0
|
|
20230607,161700,908379045,3180,3180,3180,3180,0
|
|
20230607,161600,908379045,3180,3180,3180,3180,0
|
|
20230607,161500,908379045,3180,3180,3180,3180,0
|
|
20230607,161400,908379045,3180,3180,3180,3180,0
|
|
20230607,161300,908379045,3180,3180,3180,3180,0
|
|
20230607,161200,908379045,3180,3180,3180,3180,0
|
|
20230607,161100,908379045,3180,3180,3180,3180,0
|
|
20230607,161000,908379045,3180,3180,3180,3180,0
|
|
20230607,160900,908379045,3180,3180,3180,3180,0
|
|
20230607,160800,908379045,3180,3180,3180,3180,0
|
|
20230607,160700,908379045,3180,3180,3180,3180,0
|
|
20230607,160600,908379045,3180,3180,3180,3180,0
|
|
20230607,160500,908379045,3180,3180,3180,3180,1087
|
|
20230607,160400,908379045,3180,3180,3180,3180,0
|
|
20230607,160300,908379045,3180,3180,3180,3180,0
|
|
20230607,160200,908379045,3180,3180,3180,3180,0
|
|
20230607,160100,908379045,3180,3180,3180,3180,0
|
|
20230607,160000,908379045,3180,3180,3180,3180,0
|
|
20230607,155900,908379045,3180,3180,3180,3180,0
|
|
20230607,155800,908379045,3180,3180,3180,3180,0
|
|
20230607,155700,908379045,3180,3180,3180,3180,0
|
|
20230607,155600,908379045,3180,3180,3180,3180,0
|
|
20230607,155500,908379045,3180,3180,3180,3180,0
|
|
20230607,155400,908379045,3180,3180,3180,3180,0
|
|
20230607,155300,908379045,3180,3180,3180,3180,0
|
|
20230607,155200,908379045,3180,3180,3180,3180,0
|
|
20230607,155100,908379045,3180,3180,3180,3180,0
|
|
20230607,155000,908379045,3180,3180,3180,3180,0
|
|
20230607,154900,908379045,3180,3180,3180,3180,0
|
|
20230607,154800,908379045,3180,3180,3180,3180,0
|
|
20230607,154700,908379045,3180,3180,3180,3180,0
|
|
20230607,154600,908379045,3180,3180,3180,3180,0
|
|
20230607,154500,908379045,3180,3180,3180,3180,0
|
|
20230607,154400,908379045,3180,3180,3180,3180,0
|
|
20230607,154300,908379045,3180,3180,3180,3180,0
|
|
20230607,154200,908379045,3180,3180,3180,3180,0
|
|
20230607,154100,908379045,3180,3180,3180,3180,0
|
|
20230607,154000,908379045,3180,3180,3180,3180,0
|
|
20230607,153900,908379045,3180,3180,3180,3180,0
|
|
20230607,153800,908379045,3180,3180,3180,3180,0
|
|
20230607,153700,908379045,3180,3180,3180,3180,0
|
|
20230607,153600,908379045,3180,3180,3180,3180,0
|
|
20230607,153500,908379045,3180,3180,3180,3180,1087
|
|
20230607,153400,908379045,3180,3180,3180,3180,0
|
|
20230607,153300,908379045,3180,3180,3180,3180,0
|
|
20230607,153200,908379045,3180,3180,3180,3180,0
|
|
20230607,153100,908379045,3180,3180,3180,3180,0
|
|
20230607,153000,908379045,3180,3180,3180,3180,1087
|
|
20230607,152900,904922385,3185,3185,3185,3185,0
|
|
20230607,152800,904922385,3185,3185,3185,3185,0
|
|
20230607,152700,904922385,3185,3185,3185,3185,0
|
|
20230607,152600,904922385,3185,3185,3185,3185,0
|
|
20230607,152500,904922385,3185,3185,3185,3185,0
|
|
20230607,152400,904922385,3185,3185,3185,3185,0
|
|
20230607,152300,904922385,3185,3185,3185,3185,0
|
|
20230607,152200,904922385,3185,3185,3185,3185,0
|
|
20230607,152100,904922385,3185,3185,3185,3185,0
|
|
20230607,152000,904922385,3185,3185,3185,3185,0
|
|
20230607,151900,904922385,3185,3165,3185,3165,460
|
|
20230607,151800,903458175,3175,3160,3185,3160,145
|
|
20230607,151700,902997530,3180,3160,3180,3155,774
|
|
20230607,151600,900554285,3160,3160,3170,3155,795
|
|
20230607,151500,898039100,3160,3155,3180,3155,1070
|
|
20230607,151400,894654540,3170,3175,3180,3170,676
|
|
20230607,151300,892511405,3160,3165,3165,3155,1268
|
|
20230607,151200,888506830,3165,3160,3175,3155,912
|
|
20230607,151100,885625630,3160,3160,3165,3155,1283
|
|
20230607,151000,881574200,3160,3160,3160,3155,859
|
|
20230607,150900,878863530,3160,3160,3160,3155,1095
|
|
20230607,150800,875407660,3160,3160,3180,3155,828
|
|
20230607,150700,872790925,3160,3165,3170,3155,1085
|
|
20230607,150600,869362855,3175,3160,3175,3160,1377
|
|
20230607,150500,865005275,3160,3165,3170,3160,1022
|
|
20230607,150400,861773200,3165,3170,3170,3160,1269
|
|
20230607,150300,857757085,3160,3165,3175,3160,1237
|
|
20230607,150200,853842095,3165,3160,3170,3160,1122
|
|
20230607,150100,850295390,3165,3160,3170,3155,1270
|
|
20230607,150000,846278845,3170,3170,3175,3155,677
|
|
20230607,145900,844137370,3160,3160,3165,3160,1051
|
|
20230607,145800,840815705,3160,3160,3165,3155,1574
|
|
20230607,145700,835839285,3155,3175,3175,3155,1149
|
|
20230607,145600,832208220,3160,3155,3160,3155,1261
|
|
20230607,145500,828226510,3170,3165,3170,3160,651
|
|
20230607,145400,826168310,3160,3160,3165,3160,1165
|
|
20230607,145300,822486850,3160,3170,3170,3160,1304
|
|
20230607,145200,818366030,3175,3170,3175,3160,1103
|
|
20230607,145100,814876980,3170,3165,3185,3160,984
|
|
20230607,145000,811762000,3165,3180,3180,3165,832
|
|
20230607,144900,809127430,3175,3165,3175,3165,1304
|
|
20230607,144800,805000210,3165,3170,3185,3165,953
|
|
20230607,144700,801977440,3170,3180,3180,3170,6023
|
|
20230607,144600,782856310,3175,3180,3180,3175,198
|
|
20230607,144500,782227425,3180,3180,3180,3180,100
|
|
20230607,144400,781909425,3180,3180,3185,3180,801
|
|
20230607,144300,779361915,3175,3180,3185,3175,591
|
|
20230607,144200,777484640,3180,3175,3180,3175,244
|
|
20230607,144100,776709465,3175,3175,3185,3175,299
|
|
20230607,144000,775759320,3175,3185,3190,3175,315
|
|
20230607,143900,774757095,3190,3190,3190,3190,10
|
|
20230607,143800,774725195,3190,3175,3190,3175,414
|
|
20230607,143700,773409305,3175,3175,3185,3175,160
|
|
20230607,143600,772900355,3190,3190,3190,3190,81
|
|
20230607,143500,772641965,3180,3185,3185,3180,298
|
|
20230607,143400,771694005,3190,3175,3190,3175,269
|
|
20230607,143300,770839555,3175,3180,3185,3175,94
|
|
20230607,143200,770540560,3180,3175,3180,3175,263
|
|
20230607,143100,769704965,3180,3185,3185,3180,107
|
|
20230607,143000,769364570,3175,3180,3180,3175,895
|
|
20230607,142900,766522205,3180,3185,3190,3180,80
|
|
20230607,142800,766267330,3180,3175,3180,3175,189
|
|
20230607,142700,765667075,3180,3180,3180,3175,1668
|
|
20230607,142600,760369910,3185,3180,3190,3180,93
|
|
20230607,142500,760073660,3175,3175,3180,3175,320
|
|
20230607,142400,759057650,3180,3180,3185,3180,150
|
|
20230607,142300,758580195,3180,3175,3190,3175,332
|
|
20230607,142200,757525240,3180,3190,3190,3175,103
|
|
20230607,142100,757196930,3180,3175,3190,3175,310
|
|
20230607,142000,756211885,3180,3185,3185,3175,156
|
|
20230607,141900,755715560,3175,3190,3190,3175,94
|
|
20230607,141800,755415775,3175,3175,3175,3175,361
|
|
20230607,141700,754269600,3185,3175,3185,3175,240
|
|
20230607,141600,753506650,3175,3175,3180,3175,2050
|
|
20230607,141500,746996855,3175,3190,3190,3175,643
|
|
20230607,141400,744951530,3190,3180,3190,3175,316
|
|
20230607,141300,743946665,3185,3180,3190,3175,238
|
|
20230607,141200,743189090,3180,3175,3180,3175,158
|
|
20230607,141100,742686695,3185,3175,3185,3175,230
|
|
20230607,141000,741956325,3180,3175,3180,3175,92
|
|
20230607,140900,741663800,3175,3180,3185,3175,257
|
|
20230607,140800,740846065,3175,3185,3185,3175,262
|
|
20230607,140700,740012580,3185,3185,3185,3180,304
|
|
20230607,140600,739045115,3180,3180,3185,3180,475
|
|
20230607,140500,737533750,3175,3180,3185,3175,435
|
|
20230607,140400,736150150,3180,3180,3180,3180,23
|
|
20230607,140300,736077010,3185,3185,3190,3180,93
|
|
20230607,140200,735780765,3180,3180,3190,3180,303
|
|
20230607,140100,734816365,3180,3185,3185,3180,330
|
|
20230607,140000,733766620,3185,3190,3190,3185,127
|
|
20230607,135900,733361745,3190,3180,3190,3180,323
|
|
20230607,135800,732334265,3180,3190,3190,3180,111
|
|
20230607,135700,731980370,3190,3180,3190,3180,253
|
|
20230607,135600,731175710,3185,3185,3190,3180,89
|
|
20230607,135500,730892175,3180,3180,3185,3180,307
|
|
20230607,135400,729915490,3190,3185,3190,3180,270
|
|
20230607,135300,729056420,3185,3185,3185,3180,54
|
|
20230607,135200,728884450,3185,3185,3190,3180,507
|
|
20230607,135100,727271430,3185,3180,3185,3180,85
|
|
20230607,135000,727000710,3180,3185,3185,3180,165
|
|
20230607,134900,726475935,3180,3185,3185,3180,298
|
|
20230607,134800,725527590,3190,3180,3190,3180,381
|
|
20230607,134700,724315190,3180,3190,3190,3180,99
|
|
20230607,134600,723999645,3190,3185,3190,3180,261
|
|
20230607,134500,723169375,3185,3180,3190,3180,228
|
|
20230607,134400,722443855,3185,3190,3190,3180,278
|
|
20230607,134300,721558290,3190,3185,3190,3180,4315
|
|
20230607,134200,707836355,3190,3185,3190,3185,285
|
|
20230607,134100,706928305,3185,3190,3190,3185,214
|
|
20230607,134000,706246620,3185,3190,3190,3185,252
|
|
20230607,133900,705443490,3190,3185,3190,3185,169
|
|
20230607,133800,704905135,3185,3190,3190,3185,172
|
|
20230607,133700,704357200,3190,3185,3190,3185,872
|
|
20230607,133600,701577010,3190,3190,3190,3185,218
|
|
20230607,133500,700882335,3190,3190,3190,3185,263
|
|
20230607,133400,700044215,3185,3190,3190,3185,232
|
|
20230607,133300,699304880,3185,3190,3190,3185,220
|
|
20230607,133200,698603825,3185,3190,3190,3185,179
|
|
20230607,133100,698033565,3185,3185,3190,3185,389
|
|
20230607,133000,696794145,3185,3190,3190,3185,209
|
|
20230607,132900,696128180,3190,3190,3190,3185,240
|
|
20230607,132800,695363615,3190,3190,3190,3185,230
|
|
20230607,132700,694630660,3185,3190,3190,3185,340
|
|
20230607,132600,693547315,3185,3190,3190,3185,228
|
|
20230607,132500,692820740,3185,3185,3190,3185,323
|
|
20230607,132400,691791860,3190,3190,3190,3185,976
|
|
20230607,132300,688679165,3190,3195,3195,3185,488
|
|
20230607,132200,687123610,3200,3195,3200,3195,3071
|
|
20230607,132100,677311675,3190,3190,3190,3185,236
|
|
20230607,132000,676559585,3190,3195,3195,3180,4780
|
|
20230607,131900,661330770,3190,3195,3195,3190,479
|
|
20230607,131800,659802360,3195,3195,3195,3190,247
|
|
20230607,131700,659014285,3195,3195,3200,3195,1139
|
|
20230607,131600,655375085,3195,3195,3200,3195,284
|
|
20230607,131500,654467375,3200,3205,3205,3200,446
|
|
20230607,131400,653038025,3200,3200,3205,3195,765
|
|
20230607,131300,650589675,3195,3195,3200,3195,1379
|
|
20230607,131200,646178365,3200,3200,3200,3195,271
|
|
20230607,131100,645311915,3200,3195,3200,3195,172
|
|
20230607,131000,644762260,3200,3200,3200,3195,236
|
|
20230607,130900,644007805,3195,3200,3200,3195,255
|
|
20230607,130800,643192655,3200,3195,3200,3195,375
|
|
20230607,130700,641994145,3200,3200,3200,3195,599
|
|
20230607,130600,640078090,3200,3200,3200,3195,435
|
|
20230607,130500,638687080,3200,3200,3200,3195,509
|
|
20230607,130400,637059280,3200,3205,3205,3200,1155
|
|
20230607,130300,633358280,3205,3200,3205,3200,1253
|
|
20230607,130200,629343515,3200,3200,3205,3200,1551
|
|
20230607,130100,624375015,3205,3200,3205,3200,177
|
|
20230607,130000,623808530,3200,3200,3200,3195,232
|
|
20230607,125900,623066880,3200,3200,3200,3195,252
|
|
20230607,125800,622261225,3195,3205,3205,3195,183
|
|
20230607,125700,621675215,3200,3195,3205,3195,576
|
|
20230607,125600,619831890,3195,3195,3205,3195,249
|
|
20230607,125500,619035530,3195,3200,3205,3195,1453
|
|
20230607,125400,614389830,3205,3200,3205,3200,234
|
|
20230607,125300,613640940,3205,3200,3205,3200,467
|
|
20230607,125200,612146075,3200,3205,3205,3200,224
|
|
20230607,125100,611428905,3195,3205,3205,3195,268
|
|
20230607,125000,610570780,3205,3195,3205,3195,441
|
|
20230607,124900,609159290,3205,3205,3205,3200,247
|
|
20230607,124800,608368400,3195,3200,3200,3195,898
|
|
20230607,124700,605495550,3195,3205,3205,3195,1019
|
|
20230607,124600,602234660,3205,3200,3205,3200,251
|
|
20230607,124500,601430955,3200,3200,3205,3200,2465
|
|
20230607,124400,593542940,3200,3205,3205,3200,1125
|
|
20230607,124300,589942450,3205,3200,3205,3200,177
|
|
20230607,124200,589375910,3205,3200,3205,3200,321
|
|
20230607,124100,588348350,3205,3205,3205,3200,569
|
|
20230607,124000,586526955,3205,3205,3205,3200,268
|
|
20230607,123900,585668760,3205,3205,3205,3200,352
|
|
20230607,123800,584541970,3200,3205,3205,3200,706
|
|
20230607,123700,582280730,3205,3205,3205,3200,364
|
|
20230607,123600,581114860,3205,3205,3205,3200,477
|
|
20230607,123500,579588325,3205,3205,3205,3200,237
|
|
20230607,123400,578829485,3205,3200,3205,3200,682
|
|
20230607,123300,576645170,3200,3200,3205,3200,492
|
|
20230607,123200,575070680,3200,3205,3205,3200,424
|
|
20230607,123100,573713350,3205,3205,3205,3205,538
|
|
20230607,123000,571989060,3205,3210,3210,3205,635
|
|
20230607,122900,569953425,3210,3210,3210,3205,301
|
|
20230607,122800,568988420,3210,3210,3215,3210,184
|
|
20230607,122700,568397435,3210,3210,3210,3210,286
|
|
20230607,122600,567479375,3205,3210,3215,3205,2432
|
|
20230607,122500,559673420,3210,3210,3210,3205,597
|
|
20230607,122400,557757125,3210,3205,3210,3205,185
|
|
20230607,122300,557163430,3210,3210,3210,3205,95
|
|
20230607,122200,556858485,3210,3210,3210,3205,384
|
|
20230607,122100,555625890,3210,3205,3210,3205,85
|
|
20230607,122000,555353060,3210,3205,3210,3205,422
|
|
20230607,121900,553998880,3210,3210,3210,3210,17
|
|
20230607,121800,553944310,3210,3210,3210,3200,218
|
|
20230607,121700,553244630,3210,3195,3210,3195,23607
|
|
20230607,121600,477715725,3190,3190,3195,3190,2722
|
|
20230607,121500,469019605,3190,3195,3195,3190,976
|
|
20230607,121400,465902200,3195,3190,3195,3190,749
|
|
20230607,121300,463512260,3195,3195,3195,3190,187
|
|
20230607,121200,462914815,3195,3195,3195,3195,31
|
|
20230607,121100,462815770,3195,3190,3195,3190,311
|
|
20230607,121000,461823275,3195,3195,3195,3190,30
|
|
20230607,120900,461727430,3185,3195,3195,3185,182
|
|
20230607,120800,461146520,3190,3195,3195,3190,5560
|
|
20230607,120700,443409145,3190,3195,3195,3190,83
|
|
20230607,120600,443143985,3195,3195,3195,3190,359
|
|
20230607,120500,441997230,3195,3195,3195,3190,28
|
|
20230607,120400,441907775,3190,3195,3195,3190,214
|
|
20230607,120300,441224585,3190,3185,3195,3185,5132
|
|
20230607,120200,424854015,3185,3185,3190,3185,340
|
|
20230607,120100,423770075,3190,3190,3190,3190,144
|
|
20230607,120000,423310715,3190,3185,3190,3180,10061
|
|
20230607,115900,391266090,3185,3185,3185,3180,84
|
|
20230607,115800,390998555,3180,3180,3180,3175,455
|
|
20230607,115700,389551660,3180,3180,3180,3180,390
|
|
20230607,115600,388311460,3180,3180,3180,3180,90
|
|
20230607,115500,388025260,3180,3185,3185,3180,890
|
|
20230607,115400,385192105,3180,3185,3185,3180,27
|
|
20230607,115300,385106160,3185,3185,3185,3180,207
|
|
20230607,115200,384447050,3185,3180,3185,3180,236
|
|
20230607,115100,383695670,3180,3185,3185,3180,518
|
|
20230607,115000,382048340,3180,3185,3185,3180,1394
|
|
20230607,114900,377610460,3185,3185,3185,3180,284
|
|
20230607,114800,376706920,3180,3185,3185,3180,580
|
|
20230607,114700,374862120,3180,3185,3185,3180,43
|
|
20230607,114600,374725170,3180,3180,3185,3180,353
|
|
20230607,114500,373602320,3185,3185,3185,3185,76
|
|
20230607,114400,373360260,3185,3185,3185,3180,868
|
|
20230607,114300,370598420,3180,3180,3185,3180,2120
|
|
20230607,114200,363856495,3180,3180,3180,3180,80
|
|
20230607,114100,363602095,3180,3180,3180,3175,117
|
|
20230607,114000,363230085,3180,3180,3180,3180,4256
|
|
20230607,113900,349696005,3175,3170,3175,3170,475
|
|
20230607,113800,348187885,3180,3180,3180,3175,805
|
|
20230607,113700,345631515,3180,3175,3180,3175,651
|
|
20230607,113600,343563035,3180,3180,3180,3175,150
|
|
20230607,113500,343086380,3175,3175,3180,3175,4771
|
|
20230607,113400,327914975,3175,3175,3175,3170,4309
|
|
20230607,113300,314234400,3170,3175,3175,3170,33
|
|
20230607,113200,314129725,3175,3170,3175,3170,432
|
|
20230607,113100,312758490,3170,3175,3175,3170,220
|
|
20230607,113000,312060700,3175,3175,3175,3175,31
|
|
20230607,112900,311962275,3175,3170,3175,3170,283
|
|
20230607,112800,311064830,3175,3175,3175,3170,147
|
|
20230607,112700,310598265,3170,3175,3175,3170,94
|
|
20230607,112600,310299890,3170,3175,3175,3165,256
|
|
20230607,112500,309489180,3175,3175,3175,3175,88
|
|
20230607,112400,309209780,3175,3175,3175,3175,98
|
|
20230607,112300,308898630,3175,3170,3175,3170,1762
|
|
20230607,112200,303305330,3170,3175,3175,3170,91
|
|
20230607,112100,303016495,3175,3165,3175,3165,885
|
|
20230607,112000,300214890,3170,3175,3175,3170,135
|
|
20230607,111900,299786495,3175,3175,3175,3175,24
|
|
20230607,111800,299710295,3175,3165,3175,3165,104
|
|
20230607,111700,299380345,3165,3175,3175,3165,494
|
|
20230607,111600,297814325,3170,3170,3170,3165,510
|
|
20230607,111500,296199440,3165,3170,3170,3165,72
|
|
20230607,111400,295971205,3170,3165,3170,3165,110
|
|
20230607,111300,295622615,3170,3170,3170,3170,287
|
|
20230607,111200,294712825,3165,3165,3165,3165,1
|
|
20230607,111100,294709660,3170,3170,3170,3170,87
|
|
20230607,111000,294433870,3165,3170,3170,3165,206
|
|
20230607,110900,293781350,3170,3170,3170,3170,10
|
|
20230607,110800,293749650,3175,3170,3175,3170,89
|
|
20230607,110700,293467125,3175,3170,3175,3170,99
|
|
20230607,110600,293152840,3175,3170,3175,3170,102
|
|
20230607,110500,292829125,3170,3170,3170,3170,47
|
|
20230607,110400,292680135,3170,3170,3175,3170,636
|
|
20230607,110300,290663535,3175,3175,3175,3175,90
|
|
20230607,110200,290377785,3170,3175,3175,3170,76
|
|
20230607,110100,290136805,3175,3170,3175,3170,237
|
|
20230607,110000,289384830,3170,3165,3170,3165,1250
|
|
20230607,105900,285422335,3170,3165,3175,3165,50
|
|
20230607,105800,285263825,3160,3170,3170,3160,320
|
|
20230607,105700,284252215,3175,3165,3175,3165,3085
|
|
20230607,105600,274463145,3160,3165,3170,3160,1775
|
|
20230607,105500,268853510,3165,3160,3165,3160,21
|
|
20230607,105400,268787125,3165,3165,3170,3165,132
|
|
20230607,105300,268368965,3165,3170,3170,3165,389
|
|
20230607,105200,267137330,3165,3170,3170,3165,191
|
|
20230607,105100,266532400,3165,3170,3170,3165,207
|
|
20230607,105000,265876235,3170,3170,3175,3170,580
|
|
20230607,104900,264037150,3170,3175,3175,3170,113
|
|
20230607,104800,263678500,3170,3170,3170,3170,21
|
|
20230607,104700,263611930,3175,3170,3175,3165,387
|
|
20230607,104600,262385080,3175,3165,3175,3165,1885
|
|
20230607,104500,256411755,3170,3160,3170,3160,13250
|
|
20230607,104400,214430635,3160,3155,3160,3155,620
|
|
20230607,104300,212472035,3155,3160,3160,3155,123
|
|
20230607,104200,212083530,3155,3160,3165,3155,450
|
|
20230607,104100,210661970,3160,3155,3160,3155,16
|
|
20230607,104000,210611415,3160,3155,3160,3155,194
|
|
20230607,103900,209998880,3155,3150,3165,3150,4340
|
|
20230607,103800,196285310,3150,3155,3155,3150,3448
|
|
20230607,103700,185407125,3155,3150,3155,3150,1220
|
|
20230607,103600,181564040,3150,3140,3150,3140,251
|
|
20230607,103500,180773930,3150,3150,3150,3150,809
|
|
20230607,103400,178225580,3150,3145,3150,3145,318
|
|
20230607,103300,177225320,3145,3145,3145,3145,0
|
|
20230607,103200,177225320,3145,3145,3145,3145,300
|
|
20230607,103100,176281820,3145,3145,3150,3145,32
|
|
20230607,103000,176181175,3150,3145,3150,3145,25
|
|
20230607,102900,176102430,3145,3145,3145,3145,250
|
|
20230607,102800,175316180,3150,3140,3150,3140,69
|
|
20230607,102700,175099320,3150,3145,3150,3145,826
|
|
20230607,102600,172499975,3145,3150,3150,3145,344
|
|
20230607,102500,171418025,3150,3150,3150,3150,0
|
|
20230607,102400,171418025,3150,3150,3150,3150,1149
|
|
20230607,102300,167798675,3145,3145,3145,3145,10
|
|
20230607,102200,167767225,3145,3145,3145,3145,39
|
|
20230607,102100,167644570,3145,3145,3145,3145,800
|
|
20230607,102000,165128570,3145,3145,3145,3145,104
|
|
20230607,101900,164801490,3145,3145,3145,3145,60
|
|
20230607,101800,164612790,3145,3150,3150,3145,513
|
|
20230607,101700,162999345,3145,3145,3145,3145,0
|
|
20230607,101600,162999345,3145,3145,3145,3145,41
|
|
20230607,101500,162870400,3145,3150,3150,3145,300
|
|
20230607,101400,161925900,3150,3150,3150,3150,380
|
|
20230607,101300,160728900,3145,3145,3150,3145,19
|
|
20230607,101200,160669125,3150,3145,3150,3145,65
|
|
20230607,101100,160464650,3150,3150,3150,3150,5
|
|
20230607,101000,160448900,3150,3145,3150,3145,321
|
|
20230607,100900,159437775,3145,3145,3145,3145,5
|
|
20230607,100800,159422050,3145,3145,3145,3145,5
|
|
20230607,100700,159406325,3145,3145,3145,3145,239
|
|
20230607,100600,158654670,3150,3145,3150,3145,10
|
|
20230607,100500,158623215,3145,3140,3150,3140,62
|
|
20230607,100400,158428470,3140,3140,3140,3140,16
|
|
20230607,100300,158378230,3135,3135,3135,3135,0
|
|
20230607,100200,158378230,3135,3135,3135,3135,18
|
|
20230607,100100,158321800,3135,3145,3150,3135,4944
|
|
20230607,100000,142789615,3145,3150,3150,3145,43
|
|
20230607,095900,142654300,3145,3145,3145,3145,1010
|
|
20230607,095800,139477850,3145,3145,3145,3145,3
|
|
20230607,095700,139468415,3150,3150,3150,3150,0
|
|
20230607,095600,139468415,3150,3145,3150,3145,165
|
|
20230607,095500,138948675,3145,3145,3145,3145,1790
|
|
20230607,095400,133319125,3150,3145,3150,3145,38
|
|
20230607,095300,133199585,3150,3150,3150,3145,191
|
|
20230607,095200,132598820,3150,3150,3150,3150,1000
|
|
20230607,095100,129448820,3145,3145,3150,3145,40
|
|
20230607,095000,129322995,3150,3145,3150,3145,1452
|
|
20230607,094900,124756415,3145,3150,3150,3145,1048
|
|
20230607,094800,121458455,3145,3145,3145,3145,1021
|
|
20230607,094700,118247410,3145,3145,3145,3145,12
|
|
20230607,094600,118209670,3145,3145,3145,3145,1192
|
|
20230607,094500,114460830,3145,3145,3145,3140,1316
|
|
20230607,094400,110322125,3140,3140,3145,3140,1002
|
|
20230607,094300,107175840,3140,3135,3140,3135,5208
|
|
20230607,094200,90822970,3140,3140,3140,3140,1019
|
|
20230607,094100,87623310,3135,3135,3135,3135,3194
|
|
20230607,094000,77610120,3135,3135,3135,3135,19
|
|
20230607,093900,77550555,3135,3135,3135,3135,200
|
|
20230607,093800,76923555,3135,3135,3135,3135,54
|
|
20230607,093700,76754265,3135,3135,3135,3135,34
|
|
20230607,093600,76647675,3135,3135,3135,3130,93
|
|
20230607,093500,76356135,3135,3135,3135,3135,0
|
|
20230607,093400,76356135,3135,3140,3140,3135,244
|
|
20230607,093300,75590160,3140,3140,3140,3135,339
|
|
20230607,093200,74527200,3140,3135,3140,3135,4
|
|
20230607,093100,74514645,3140,3135,3140,3130,3380
|
|
20230607,093000,63918415,3135,3135,3135,3135,31
|
|
20230607,092900,63821230,3135,3135,3135,3135,5
|
|
20230607,092800,63805555,3130,3135,3135,3130,315
|
|
20230607,092700,62819595,3135,3130,3135,3130,197
|
|
20230607,092600,62202465,3130,3125,3130,3125,157
|
|
20230607,092500,61711555,3125,3130,3135,3125,501
|
|
20230607,092400,60143485,3130,3125,3130,3125,3306
|
|
20230607,092300,49800705,3125,3130,3130,3125,49
|
|
20230607,092200,49647505,3130,3130,3130,3130,128
|
|
20230607,092100,49246865,3130,3130,3130,3130,404
|
|
20230607,092000,47982345,3125,3130,3130,3125,234
|
|
20230607,091900,47250870,3130,3135,3135,3130,3699
|
|
20230607,091800,35672030,3130,3130,3130,3130,251
|
|
20230607,091700,34886400,3130,3135,3135,3130,231
|
|
20230607,091600,34162735,3135,3125,3135,3125,3694
|
|
20230607,091500,22594295,3125,3125,3125,3125,10
|
|
20230607,091400,22563045,3125,3125,3125,3125,10
|
|
20230607,091300,22531795,3120,3125,3125,3120,4146
|
|
20230607,091200,9575640,3120,3120,3120,3120,701
|
|
20230607,091100,7388520,3120,3125,3125,3120,27
|
|
20230607,091000,7304150,3125,3125,3125,3120,282
|
|
20230607,090900,6423000,3125,3125,3125,3125,80
|
|
20230607,090800,6173000,3120,3125,3125,3120,492
|
|
20230607,090700,4635735,3125,3120,3125,3120,58
|
|
20230607,090600,4454770,3115,3120,3120,3115,169
|
|
20230607,090500,3928285,3120,3120,3125,3120,62
|
|
20230607,090400,3734650,3115,3120,3120,3115,105
|
|
20230607,090300,3407550,3120,3120,3120,3120,0
|
|
20230607,090200,3407550,3120,3120,3120,3120,1
|
|
20230607,090100,3404430,3120,3110,3120,3110,162
|
|
20230607,090000,2900070,3105,3105,3105,3105,934
|