679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,201500,3233510130,15160,15160,15160,15160,0
|
|
20230607,201400,3233510130,15160,15160,15160,15160,0
|
|
20230607,201300,3233510130,15160,15160,15160,15160,0
|
|
20230607,201200,3233510130,15160,15160,15160,15160,0
|
|
20230607,201100,3233510130,15160,15160,15160,15160,0
|
|
20230607,201000,3233510130,15160,15160,15160,15160,0
|
|
20230607,200900,3233510130,15160,15160,15160,15160,0
|
|
20230607,200800,3233510130,15160,15160,15160,15160,0
|
|
20230607,200700,3233510130,15160,15160,15160,15160,0
|
|
20230607,200600,3233510130,15160,15160,15160,15160,0
|
|
20230607,200500,3233510130,15160,15160,15160,15160,0
|
|
20230607,200400,3233510130,15160,15160,15160,15160,0
|
|
20230607,200300,3233510130,15160,15160,15160,15160,0
|
|
20230607,200200,3233510130,15160,15160,15160,15160,0
|
|
20230607,200100,3233510130,15160,15160,15160,15160,0
|
|
20230607,200000,3233510130,15160,15160,15160,15160,0
|
|
20230607,195900,3233510130,15160,15160,15160,15160,0
|
|
20230607,195800,3233510130,15160,15160,15160,15160,0
|
|
20230607,195700,3233510130,15160,15160,15160,15160,0
|
|
20230607,195600,3233510130,15160,15160,15160,15160,0
|
|
20230607,195500,3233510130,15160,15160,15160,15160,0
|
|
20230607,195400,3233510130,15160,15160,15160,15160,0
|
|
20230607,195300,3233510130,15160,15160,15160,15160,0
|
|
20230607,195200,3233510130,15160,15160,15160,15160,0
|
|
20230607,195100,3233510130,15160,15160,15160,15160,0
|
|
20230607,195000,3233510130,15160,15160,15160,15160,0
|
|
20230607,194900,3233510130,15160,15160,15160,15160,0
|
|
20230607,194800,3233510130,15160,15160,15160,15160,0
|
|
20230607,194700,3233510130,15160,15160,15160,15160,0
|
|
20230607,194600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,194500,3233510130,15160,15160,15160,15160,0
|
|
20230607,194400,3233510130,15160,15160,15160,15160,0
|
|
20230607,194300,3233510130,15160,15160,15160,15160,0
|
|
20230607,194200,3233510130,15160,15160,15160,15160,0
|
|
20230607,194100,3233510130,15160,15160,15160,15160,0
|
|
20230607,194000,3233510130,15160,15160,15160,15160,0
|
|
20230607,193900,3233510130,15160,15160,15160,15160,0
|
|
20230607,193800,3233510130,15160,15160,15160,15160,0
|
|
20230607,193700,3233510130,15160,15160,15160,15160,0
|
|
20230607,193600,3233510130,15160,15160,15160,15160,0
|
|
20230607,193500,3233510130,15160,15160,15160,15160,0
|
|
20230607,193400,3233510130,15160,15160,15160,15160,0
|
|
20230607,193300,3233510130,15160,15160,15160,15160,0
|
|
20230607,193200,3233510130,15160,15160,15160,15160,0
|
|
20230607,193100,3233510130,15160,15160,15160,15160,0
|
|
20230607,193000,3233510130,15160,15160,15160,15160,0
|
|
20230607,192900,3233510130,15160,15160,15160,15160,0
|
|
20230607,192800,3233510130,15160,15160,15160,15160,0
|
|
20230607,192700,3233510130,15160,15160,15160,15160,0
|
|
20230607,192600,3233510130,15160,15160,15160,15160,0
|
|
20230607,192500,3233510130,15160,15160,15160,15160,0
|
|
20230607,192400,3233510130,15160,15160,15160,15160,0
|
|
20230607,192300,3233510130,15160,15160,15160,15160,0
|
|
20230607,192200,3233510130,15160,15160,15160,15160,0
|
|
20230607,192100,3233510130,15160,15160,15160,15160,0
|
|
20230607,192000,3233510130,15160,15160,15160,15160,0
|
|
20230607,191900,3233510130,15160,15160,15160,15160,0
|
|
20230607,191800,3233510130,15160,15160,15160,15160,0
|
|
20230607,191700,3233510130,15160,15160,15160,15160,0
|
|
20230607,191600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,191500,3233510130,15160,15160,15160,15160,0
|
|
20230607,191400,3233510130,15160,15160,15160,15160,0
|
|
20230607,191300,3233510130,15160,15160,15160,15160,0
|
|
20230607,191200,3233510130,15160,15160,15160,15160,0
|
|
20230607,191100,3233510130,15160,15160,15160,15160,0
|
|
20230607,191000,3233510130,15160,15160,15160,15160,0
|
|
20230607,190900,3233510130,15160,15160,15160,15160,0
|
|
20230607,190800,3233510130,15160,15160,15160,15160,0
|
|
20230607,190700,3233510130,15160,15160,15160,15160,0
|
|
20230607,190600,3233510130,15160,15160,15160,15160,0
|
|
20230607,190500,3233510130,15160,15160,15160,15160,0
|
|
20230607,190400,3233510130,15160,15160,15160,15160,0
|
|
20230607,190300,3233510130,15160,15160,15160,15160,0
|
|
20230607,190200,3233510130,15160,15160,15160,15160,0
|
|
20230607,190100,3233510130,15160,15160,15160,15160,0
|
|
20230607,190000,3233510130,15160,15160,15160,15160,0
|
|
20230607,185900,3233510130,15160,15160,15160,15160,0
|
|
20230607,185800,3233510130,15160,15160,15160,15160,0
|
|
20230607,185700,3233510130,15160,15160,15160,15160,0
|
|
20230607,185600,3233510130,15160,15160,15160,15160,0
|
|
20230607,185500,3233510130,15160,15160,15160,15160,0
|
|
20230607,185400,3233510130,15160,15160,15160,15160,0
|
|
20230607,185300,3233510130,15160,15160,15160,15160,0
|
|
20230607,185200,3233510130,15160,15160,15160,15160,0
|
|
20230607,185100,3233510130,15160,15160,15160,15160,0
|
|
20230607,185000,3233510130,15160,15160,15160,15160,0
|
|
20230607,184900,3233510130,15160,15160,15160,15160,0
|
|
20230607,184800,3233510130,15160,15160,15160,15160,0
|
|
20230607,184700,3233510130,15160,15160,15160,15160,0
|
|
20230607,184600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,184500,3233510130,15160,15160,15160,15160,0
|
|
20230607,184400,3233510130,15160,15160,15160,15160,0
|
|
20230607,184300,3233510130,15160,15160,15160,15160,0
|
|
20230607,184200,3233510130,15160,15160,15160,15160,0
|
|
20230607,184100,3233510130,15160,15160,15160,15160,0
|
|
20230607,184000,3233510130,15160,15160,15160,15160,0
|
|
20230607,183900,3233510130,15160,15160,15160,15160,0
|
|
20230607,183800,3233510130,15160,15160,15160,15160,0
|
|
20230607,183700,3233510130,15160,15160,15160,15160,0
|
|
20230607,183600,3233510130,15160,15160,15160,15160,0
|
|
20230607,183500,3233510130,15160,15160,15160,15160,0
|
|
20230607,183400,3233510130,15160,15160,15160,15160,0
|
|
20230607,183300,3233510130,15160,15160,15160,15160,0
|
|
20230607,183200,3233510130,15160,15160,15160,15160,0
|
|
20230607,183100,3233510130,15160,15160,15160,15160,0
|
|
20230607,183000,3233510130,15160,15160,15160,15160,0
|
|
20230607,182900,3233510130,15160,15160,15160,15160,0
|
|
20230607,182800,3233510130,15160,15160,15160,15160,0
|
|
20230607,182700,3233510130,15160,15160,15160,15160,0
|
|
20230607,182600,3233510130,15160,15160,15160,15160,0
|
|
20230607,182500,3233510130,15160,15160,15160,15160,0
|
|
20230607,182400,3233510130,15160,15160,15160,15160,0
|
|
20230607,182300,3233510130,15160,15160,15160,15160,0
|
|
20230607,182200,3233510130,15160,15160,15160,15160,0
|
|
20230607,182100,3233510130,15160,15160,15160,15160,0
|
|
20230607,182000,3233510130,15160,15160,15160,15160,0
|
|
20230607,181900,3233510130,15160,15160,15160,15160,0
|
|
20230607,181800,3233510130,15160,15160,15160,15160,0
|
|
20230607,181700,3233510130,15160,15160,15160,15160,0
|
|
20230607,181600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,181500,3233510130,15160,15160,15160,15160,0
|
|
20230607,181400,3233510130,15160,15160,15160,15160,0
|
|
20230607,181300,3233510130,15160,15160,15160,15160,0
|
|
20230607,181200,3233510130,15160,15160,15160,15160,0
|
|
20230607,181100,3233510130,15160,15160,15160,15160,0
|
|
20230607,181000,3233510130,15160,15160,15160,15160,0
|
|
20230607,180900,3233510130,15160,15160,15160,15160,0
|
|
20230607,180800,3233510130,15160,15160,15160,15160,0
|
|
20230607,180700,3233510130,15160,15160,15160,15160,0
|
|
20230607,180600,3233510130,15160,15160,15160,15160,0
|
|
20230607,180500,3233510130,15160,15160,15160,15160,0
|
|
20230607,180400,3233510130,15160,15160,15160,15160,0
|
|
20230607,180300,3233510130,15160,15160,15160,15160,0
|
|
20230607,180200,3233510130,15160,15160,15160,15160,0
|
|
20230607,180100,3233510130,15160,15160,15160,15160,0
|
|
20230607,180000,3233510130,15160,15160,15160,15160,0
|
|
20230607,175900,3233510130,15160,15160,15160,15160,0
|
|
20230607,175800,3233510130,15160,15160,15160,15160,0
|
|
20230607,175700,3233510130,15160,15160,15160,15160,0
|
|
20230607,175600,3233510130,15160,15160,15160,15160,0
|
|
20230607,175500,3233510130,15160,15160,15160,15160,0
|
|
20230607,175400,3233510130,15160,15160,15160,15160,0
|
|
20230607,175300,3233510130,15160,15160,15160,15160,0
|
|
20230607,175200,3233510130,15160,15160,15160,15160,0
|
|
20230607,175100,3233510130,15160,15160,15160,15160,0
|
|
20230607,175000,3233510130,15160,15160,15160,15160,0
|
|
20230607,174900,3233510130,15160,15160,15160,15160,0
|
|
20230607,174800,3233510130,15160,15160,15160,15160,0
|
|
20230607,174700,3233510130,15160,15160,15160,15160,0
|
|
20230607,174600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,174500,3233510130,15160,15160,15160,15160,0
|
|
20230607,174400,3233510130,15160,15160,15160,15160,0
|
|
20230607,174300,3233510130,15160,15160,15160,15160,0
|
|
20230607,174200,3233510130,15160,15160,15160,15160,0
|
|
20230607,174100,3233510130,15160,15160,15160,15160,0
|
|
20230607,174000,3233510130,15160,15160,15160,15160,0
|
|
20230607,173900,3233510130,15160,15160,15160,15160,0
|
|
20230607,173800,3233510130,15160,15160,15160,15160,0
|
|
20230607,173700,3233510130,15160,15160,15160,15160,0
|
|
20230607,173600,3233510130,15160,15160,15160,15160,0
|
|
20230607,173500,3233510130,15160,15160,15160,15160,0
|
|
20230607,173400,3233510130,15160,15160,15160,15160,0
|
|
20230607,173300,3233510130,15160,15160,15160,15160,0
|
|
20230607,173200,3233510130,15160,15160,15160,15160,0
|
|
20230607,173100,3233510130,15160,15160,15160,15160,0
|
|
20230607,173000,3233510130,15160,15160,15160,15160,0
|
|
20230607,172900,3233510130,15160,15160,15160,15160,0
|
|
20230607,172800,3233510130,15160,15160,15160,15160,0
|
|
20230607,172700,3233510130,15160,15160,15160,15160,0
|
|
20230607,172600,3233510130,15160,15160,15160,15160,0
|
|
20230607,172500,3233510130,15160,15160,15160,15160,0
|
|
20230607,172400,3233510130,15160,15160,15160,15160,0
|
|
20230607,172300,3233510130,15160,15160,15160,15160,0
|
|
20230607,172200,3233510130,15160,15160,15160,15160,0
|
|
20230607,172100,3233510130,15160,15160,15160,15160,0
|
|
20230607,172000,3233510130,15160,15160,15160,15160,0
|
|
20230607,171900,3233510130,15160,15160,15160,15160,0
|
|
20230607,171800,3233510130,15160,15160,15160,15160,0
|
|
20230607,171700,3233510130,15160,15160,15160,15160,0
|
|
20230607,171600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,171500,3233510130,15160,15160,15160,15160,0
|
|
20230607,171400,3233510130,15160,15160,15160,15160,0
|
|
20230607,171300,3233510130,15160,15160,15160,15160,0
|
|
20230607,171200,3233510130,15160,15160,15160,15160,0
|
|
20230607,171100,3233510130,15160,15160,15160,15160,0
|
|
20230607,171000,3233510130,15160,15160,15160,15160,0
|
|
20230607,170900,3233510130,15160,15160,15160,15160,0
|
|
20230607,170800,3233510130,15160,15160,15160,15160,0
|
|
20230607,170700,3233510130,15160,15160,15160,15160,0
|
|
20230607,170600,3233510130,15160,15160,15160,15160,0
|
|
20230607,170500,3233510130,15160,15160,15160,15160,0
|
|
20230607,170400,3233510130,15160,15160,15160,15160,0
|
|
20230607,170300,3233510130,15160,15160,15160,15160,0
|
|
20230607,170200,3233510130,15160,15160,15160,15160,0
|
|
20230607,170100,3233510130,15160,15160,15160,15160,0
|
|
20230607,170000,3233510130,15160,15160,15160,15160,0
|
|
20230607,165900,3233510130,15160,15160,15160,15160,0
|
|
20230607,165800,3233510130,15160,15160,15160,15160,0
|
|
20230607,165700,3233510130,15160,15160,15160,15160,0
|
|
20230607,165600,3233510130,15160,15160,15160,15160,0
|
|
20230607,165500,3233510130,15160,15160,15160,15160,0
|
|
20230607,165400,3233510130,15160,15160,15160,15160,0
|
|
20230607,165300,3233510130,15160,15160,15160,15160,0
|
|
20230607,165200,3233510130,15160,15160,15160,15160,0
|
|
20230607,165100,3233510130,15160,15160,15160,15160,0
|
|
20230607,165000,3233510130,15160,15160,15160,15160,0
|
|
20230607,164900,3233510130,15160,15160,15160,15160,0
|
|
20230607,164800,3233510130,15160,15160,15160,15160,0
|
|
20230607,164700,3233510130,15160,15160,15160,15160,0
|
|
20230607,164600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,164500,3233510130,15160,15160,15160,15160,0
|
|
20230607,164400,3233510130,15160,15160,15160,15160,0
|
|
20230607,164300,3233510130,15160,15160,15160,15160,0
|
|
20230607,164200,3233510130,15160,15160,15160,15160,0
|
|
20230607,164100,3233510130,15160,15160,15160,15160,0
|
|
20230607,164000,3233510130,15160,15160,15160,15160,0
|
|
20230607,163900,3233510130,15160,15160,15160,15160,0
|
|
20230607,163800,3233510130,15160,15160,15160,15160,0
|
|
20230607,163700,3233510130,15160,15160,15160,15160,0
|
|
20230607,163600,3233510130,15160,15160,15160,15160,0
|
|
20230607,163500,3233510130,15160,15160,15160,15160,0
|
|
20230607,163400,3233510130,15160,15160,15160,15160,0
|
|
20230607,163300,3233510130,15160,15160,15160,15160,0
|
|
20230607,163200,3233510130,15160,15160,15160,15160,0
|
|
20230607,163100,3233510130,15160,15160,15160,15160,0
|
|
20230607,163000,3233510130,15160,15160,15160,15160,0
|
|
20230607,162900,3233510130,15160,15160,15160,15160,0
|
|
20230607,162800,3233510130,15160,15160,15160,15160,0
|
|
20230607,162700,3233510130,15160,15160,15160,15160,0
|
|
20230607,162600,3233510130,15160,15160,15160,15160,0
|
|
20230607,162500,3233510130,15160,15160,15160,15160,0
|
|
20230607,162400,3233510130,15160,15160,15160,15160,0
|
|
20230607,162300,3233510130,15160,15160,15160,15160,0
|
|
20230607,162200,3233510130,15160,15160,15160,15160,0
|
|
20230607,162100,3233510130,15160,15160,15160,15160,0
|
|
20230607,162000,3233510130,15160,15160,15160,15160,0
|
|
20230607,161900,3233510130,15160,15160,15160,15160,0
|
|
20230607,161800,3233510130,15160,15160,15160,15160,0
|
|
20230607,161700,3233510130,15160,15160,15160,15160,0
|
|
20230607,161600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,161500,3233510130,15160,15160,15160,15160,0
|
|
20230607,161400,3233510130,15160,15160,15160,15160,0
|
|
20230607,161300,3233510130,15160,15160,15160,15160,0
|
|
20230607,161200,3233510130,15160,15160,15160,15160,0
|
|
20230607,161100,3233510130,15160,15160,15160,15160,0
|
|
20230607,161000,3233510130,15160,15160,15160,15160,0
|
|
20230607,160900,3233510130,15160,15160,15160,15160,0
|
|
20230607,160800,3233510130,15160,15160,15160,15160,0
|
|
20230607,160700,3233510130,15160,15160,15160,15160,0
|
|
20230607,160600,3233510130,15160,15160,15160,15160,0
|
|
20230607,160500,3233510130,15160,15160,15160,15160,0
|
|
20230607,160400,3233510130,15160,15160,15160,15160,0
|
|
20230607,160300,3233510130,15160,15160,15160,15160,0
|
|
20230607,160200,3233510130,15160,15160,15160,15160,0
|
|
20230607,160100,3233510130,15160,15160,15160,15160,0
|
|
20230607,160000,3233510130,15160,15160,15160,15160,0
|
|
20230607,155900,3233510130,15160,15160,15160,15160,0
|
|
20230607,155800,3233510130,15160,15160,15160,15160,0
|
|
20230607,155700,3233510130,15160,15160,15160,15160,0
|
|
20230607,155600,3233510130,15160,15160,15160,15160,0
|
|
20230607,155500,3233510130,15160,15160,15160,15160,0
|
|
20230607,155400,3233510130,15160,15160,15160,15160,0
|
|
20230607,155300,3233510130,15160,15160,15160,15160,0
|
|
20230607,155200,3233510130,15160,15160,15160,15160,0
|
|
20230607,155100,3233510130,15160,15160,15160,15160,0
|
|
20230607,155000,3233510130,15160,15160,15160,15160,0
|
|
20230607,154900,3233510130,15160,15160,15160,15160,0
|
|
20230607,154800,3233510130,15160,15160,15160,15160,0
|
|
20230607,154700,3233510130,15160,15160,15160,15160,0
|
|
20230607,154600,3233510130,15160,15160,15160,15160,9956
|
|
20230607,154500,3233510130,15160,15160,15160,15160,0
|
|
20230607,154400,3233510130,15160,15160,15160,15160,0
|
|
20230607,154300,3233510130,15160,15160,15160,15160,0
|
|
20230607,154200,3233510130,15160,15160,15160,15160,0
|
|
20230607,154100,3233510130,15160,15160,15160,15160,0
|
|
20230607,154000,3233510130,15160,15160,15160,15160,0
|
|
20230607,153900,3233510130,15160,15160,15160,15160,0
|
|
20230607,153800,3233510130,15160,15160,15160,15160,0
|
|
20230607,153700,3233510130,15160,15160,15160,15160,0
|
|
20230607,153600,3233510130,15160,15160,15160,15160,0
|
|
20230607,153500,3233510130,15160,15160,15160,15160,0
|
|
20230607,153400,3233510130,15160,15160,15160,15160,0
|
|
20230607,153300,3233510130,15160,15160,15160,15160,0
|
|
20230607,153200,3233510130,15160,15160,15160,15160,0
|
|
20230607,153100,3233510130,15160,15160,15160,15160,0
|
|
20230607,153000,3233510130,15160,15160,15160,15160,9956
|
|
20230607,152900,3082577170,15170,15170,15170,15170,0
|
|
20230607,152800,3082577170,15170,15170,15170,15170,0
|
|
20230607,152700,3082577170,15170,15170,15170,15170,0
|
|
20230607,152600,3082577170,15170,15170,15170,15170,0
|
|
20230607,152500,3082577170,15170,15170,15170,15170,0
|
|
20230607,152400,3082577170,15170,15170,15170,15170,0
|
|
20230607,152300,3082577170,15170,15170,15170,15170,0
|
|
20230607,152200,3082577170,15170,15170,15170,15170,0
|
|
20230607,152100,3082577170,15170,15170,15170,15170,0
|
|
20230607,152000,3082577170,15170,15170,15170,15170,0
|
|
20230607,151900,3082577170,15170,15190,15190,15160,1044
|
|
20230607,151800,3066735520,15190,15190,15200,15180,886
|
|
20230607,151700,3053274720,15190,15200,15200,15180,186
|
|
20230607,151600,3050449160,15190,15190,15190,15190,136
|
|
20230607,151500,3048383320,15170,15190,15190,15160,2934
|
|
20230607,151400,3003890860,15180,15170,15180,15160,1545
|
|
20230607,151300,2980452320,15170,15180,15190,15170,2634
|
|
20230607,151200,2940484780,15190,15180,15190,15180,171
|
|
20230607,151100,2937888990,15180,15190,15190,15180,529
|
|
20230607,151000,2929857760,15190,15190,15200,15180,834
|
|
20230607,150900,2917191270,15180,15210,15210,15180,2375
|
|
20230607,150800,2881109060,15210,15220,15220,15210,628
|
|
20230607,150700,2871552900,15220,15210,15220,15210,327
|
|
20230607,150600,2866578730,15220,15220,15220,15220,364
|
|
20230607,150500,2861038650,15210,15210,15220,15210,573
|
|
20230607,150400,2852323310,15210,15220,15220,15210,361
|
|
20230607,150300,2846830720,15220,15210,15220,15210,570
|
|
20230607,150200,2838155820,15220,15220,15220,15190,1684
|
|
20230607,150100,2812531920,15230,15240,15240,15230,256
|
|
20230607,150000,2808632930,15240,15220,15240,15220,257
|
|
20230607,145900,2804718490,15220,15220,15220,15210,689
|
|
20230607,145800,2794234850,15220,15210,15220,15210,663
|
|
20230607,145700,2784145540,15210,15190,15210,15180,431
|
|
20230607,145600,2777598230,15190,15160,15190,15160,2087
|
|
20230607,145500,2745938230,15170,15190,15190,15160,2490
|
|
20230607,145400,2708157930,15180,15200,15210,15180,3763
|
|
20230607,145300,2650967820,15200,15240,15240,15200,6735
|
|
20230607,145200,2548469920,15240,15250,15250,15240,1177
|
|
20230607,145100,2530521760,15260,15260,15260,15260,0
|
|
20230607,145000,2530521760,15260,15260,15260,15260,201
|
|
20230607,144900,2527454500,15260,15260,15260,15260,130
|
|
20230607,144800,2525470700,15260,15270,15270,15260,197
|
|
20230607,144700,2522464470,15260,15270,15270,15260,260
|
|
20230607,144600,2518495270,15270,15270,15270,15270,33
|
|
20230607,144500,2517991360,15270,15270,15270,15250,93
|
|
20230607,144400,2516571650,15250,15280,15280,15250,1132
|
|
20230607,144300,2499291050,15270,15290,15290,15270,401
|
|
20230607,144200,2493165340,15300,15320,15320,15300,1410
|
|
20230607,144100,2471572380,15320,15320,15320,15320,2
|
|
20230607,144000,2471541740,15320,15310,15320,15310,64
|
|
20230607,143900,2470561890,15300,15280,15300,15280,788
|
|
20230607,143800,2458520820,15280,15280,15280,15270,1787
|
|
20230607,143700,2431217350,15280,15280,15280,15280,1594
|
|
20230607,143600,2406861030,15280,15270,15280,15260,6044
|
|
20230607,143500,2314563090,15270,15270,15270,15270,43
|
|
20230607,143400,2313906480,15270,15260,15270,15260,215
|
|
20230607,143300,2310623630,15270,15260,15270,15260,226
|
|
20230607,143200,2307174000,15260,15270,15270,15260,212
|
|
20230607,143100,2303937880,15270,15270,15270,15270,341
|
|
20230607,143000,2298730810,15270,15270,15270,15270,0
|
|
20230607,142900,2298730810,15270,15280,15280,15270,571
|
|
20230607,142800,2290006570,15280,15280,15290,15280,307
|
|
20230607,142700,2285315600,15290,15290,15290,15290,3
|
|
20230607,142600,2285269730,15290,15310,15310,15290,1353
|
|
20230607,142500,2264573160,15310,15310,15310,15310,115
|
|
20230607,142400,2262812510,15310,15310,15310,15310,1
|
|
20230607,142300,2262797200,15310,15310,15310,15310,52
|
|
20230607,142200,2262001080,15300,15300,15300,15300,1
|
|
20230607,142100,2261985780,15310,15300,15310,15300,194
|
|
20230607,142000,2259017570,15300,15310,15310,15300,238
|
|
20230607,141900,2255373820,15300,15310,15310,15300,489
|
|
20230607,141800,2247887660,15300,15290,15300,15280,625
|
|
20230607,141700,2238329910,15290,15290,15290,15280,335
|
|
20230607,141600,2233209390,15290,15290,15290,15290,96
|
|
20230607,141500,2231741550,15270,15290,15290,15270,126
|
|
20230607,141400,2229815810,15290,15280,15290,15280,932
|
|
20230607,141300,2215571990,15280,15290,15290,15280,315
|
|
20230607,141200,2210756980,15290,15310,15310,15290,403
|
|
20230607,141100,2204591600,15310,15310,15310,15300,211
|
|
20230607,141000,2201361570,15310,15310,15310,15310,473
|
|
20230607,140900,2194119940,15310,15320,15320,15310,228
|
|
20230607,140800,2190627520,15310,15320,15320,15310,20
|
|
20230607,140700,2190321220,15320,15330,15330,15310,1057
|
|
20230607,140600,2174124610,15340,15330,15340,15320,581
|
|
20230607,140500,2165218170,15330,15320,15330,15320,359
|
|
20230607,140400,2159717270,15320,15260,15330,15250,4334
|
|
20230607,140300,2093511330,15260,15260,15260,15260,233
|
|
20230607,140200,2089955750,15250,15250,15260,15250,751
|
|
20230607,140100,2078502960,15250,15240,15250,15240,158
|
|
20230607,140000,2076094330,15240,15230,15250,15230,1594
|
|
20230607,135900,2051811470,15230,15260,15260,15230,3239
|
|
20230607,135800,2002437240,15260,15260,15260,15260,1
|
|
20230607,135700,2002421980,15260,15280,15290,15260,2682
|
|
20230607,135600,1961471180,15280,15280,15280,15280,0
|
|
20230607,135500,1961471180,15280,15280,15280,15280,119
|
|
20230607,135400,1959652860,15280,15290,15290,15280,511
|
|
20230607,135300,1951844770,15290,15290,15290,15290,100
|
|
20230607,135200,1950315770,15290,15290,15290,15290,11
|
|
20230607,135100,1950147580,15290,15300,15300,15290,180
|
|
20230607,135000,1947394390,15300,15300,15300,15300,9
|
|
20230607,134900,1947256690,15300,15290,15300,15290,34
|
|
20230607,134800,1946736770,15300,15300,15300,15300,20
|
|
20230607,134700,1946430770,15290,15290,15290,15290,11
|
|
20230607,134600,1946262580,15280,15280,15280,15280,0
|
|
20230607,134500,1946262580,15280,15280,15280,15280,240
|
|
20230607,134400,1942595380,15280,15280,15280,15280,166
|
|
20230607,134300,1940058900,15280,15280,15280,15280,6
|
|
20230607,134200,1939967220,15270,15280,15280,15270,94
|
|
20230607,134100,1938530920,15280,15280,15280,15280,213
|
|
20230607,134000,1935276280,15280,15280,15280,15280,189
|
|
20230607,133900,1932388360,15270,15310,15310,15270,2048
|
|
20230607,133800,1901057580,15320,15320,15320,15320,0
|
|
20230607,133700,1901057580,15320,15310,15320,15310,186
|
|
20230607,133600,1898209910,15310,15310,15310,15310,10
|
|
20230607,133500,1898056810,15310,15320,15320,15310,630
|
|
20230607,133400,1888406210,15310,15310,15310,15310,0
|
|
20230607,133300,1888406210,15310,15300,15330,15300,598
|
|
20230607,133200,1879242070,15280,15270,15280,15270,704
|
|
20230607,133100,1868486030,15270,15280,15280,15270,330
|
|
20230607,133000,1863446630,15270,15280,15280,15270,102
|
|
20230607,132900,1861889070,15280,15280,15280,15280,1254
|
|
20230607,132800,1842727950,15290,15290,15290,15290,287
|
|
20230607,132700,1838339720,15290,15290,15290,15280,363
|
|
20230607,132600,1832793060,15290,15290,15290,15290,112
|
|
20230607,132500,1831080580,15300,15320,15320,15300,481
|
|
20230607,132400,1823713300,15330,15330,15330,15330,4
|
|
20230607,132300,1823651980,15330,15330,15330,15330,2
|
|
20230607,132200,1823621320,15330,15320,15330,15320,11
|
|
20230607,132100,1823452790,15320,15330,15330,15320,101
|
|
20230607,132000,1821905460,15330,15340,15340,15330,458
|
|
20230607,131900,1814884310,15330,15330,15340,15330,179
|
|
20230607,131800,1812138490,15330,15330,15330,15330,136
|
|
20230607,131700,1810053610,15330,15310,15330,15290,1451
|
|
20230607,131600,1787851540,15310,15320,15320,15300,766
|
|
20230607,131500,1776122760,15330,15330,15330,15330,95
|
|
20230607,131400,1774666410,15330,15330,15330,15330,3
|
|
20230607,131300,1774620420,15330,15350,15350,15330,325
|
|
20230607,131200,1769634550,15340,15340,15350,15340,25
|
|
20230607,131100,1769250850,15350,15340,15350,15340,440
|
|
20230607,131000,1762498240,15340,15340,15350,15340,146
|
|
20230607,130900,1760257350,15340,15360,15360,15340,549
|
|
20230607,130800,1751830290,15360,15370,15370,15360,2
|
|
20230607,130700,1751799560,15360,15360,15360,15360,1
|
|
20230607,130600,1751784200,15360,15370,15370,15360,175
|
|
20230607,130500,1749095630,15370,15360,15370,15360,176
|
|
20230607,130400,1746392240,15360,15360,15360,15360,14
|
|
20230607,130300,1746177200,15350,15310,15380,15310,730
|
|
20230607,130200,1734966800,15310,15310,15310,15310,11
|
|
20230607,130100,1734798390,15310,15310,15310,15310,0
|
|
20230607,130000,1734798390,15310,15310,15310,15310,3
|
|
20230607,125900,1734752460,15300,15300,15300,15300,0
|
|
20230607,125800,1734752460,15300,15310,15320,15300,269
|
|
20230607,125700,1730635060,15310,15310,15310,15310,23
|
|
20230607,125600,1730282930,15310,15310,15310,15310,1
|
|
20230607,125500,1730267620,15320,15310,15320,15300,101
|
|
20230607,125400,1728722220,15320,15320,15320,15320,112
|
|
20230607,125300,1727006380,15330,15330,15330,15330,11
|
|
20230607,125200,1726837750,15320,15350,15350,15320,152
|
|
20230607,125100,1724505320,15360,15360,15380,15360,558
|
|
20230607,125000,1715928330,15360,15330,15360,15330,208
|
|
20230607,124900,1712735950,15320,15330,15330,15320,20
|
|
20230607,124800,1712429450,15320,15320,15330,15320,26
|
|
20230607,124700,1712031120,15330,15310,15330,15310,127
|
|
20230607,124600,1710084780,15310,15300,15320,15300,213
|
|
20230607,124500,1706823840,15300,15350,15350,15290,609
|
|
20230607,124400,1697501750,15350,15360,15360,15350,344
|
|
20230607,124300,1692220910,15360,15360,15360,15350,341
|
|
20230607,124200,1686983190,15370,15360,15370,15350,260
|
|
20230607,124100,1682988810,15350,15350,15360,15340,354
|
|
20230607,124000,1677554590,15350,15340,15350,15340,46
|
|
20230607,123900,1676848570,15340,15330,15340,15330,288
|
|
20230607,123800,1672431410,15320,15320,15330,15320,194
|
|
20230607,123700,1669458320,15320,15320,15320,15320,15
|
|
20230607,123600,1669228520,15330,15330,15340,15330,48
|
|
20230607,123500,1668492670,15330,15340,15340,15330,565
|
|
20230607,123400,1659830360,15330,15330,15330,15330,2
|
|
20230607,123300,1659799700,15340,15340,15340,15340,1
|
|
20230607,123200,1659784360,15340,15340,15340,15330,232
|
|
20230607,123100,1656225580,15340,15340,15340,15340,1
|
|
20230607,123000,1656210240,15330,15330,15330,15330,66
|
|
20230607,122900,1655198460,15330,15330,15330,15320,647
|
|
20230607,122800,1645284370,15320,15340,15340,15320,79
|
|
20230607,122700,1644072770,15340,15320,15340,15310,221
|
|
20230607,122600,1640685460,15320,15320,15320,15320,2
|
|
20230607,122500,1640654820,15310,15300,15310,15300,380
|
|
20230607,122400,1634838750,15290,15290,15290,15290,105
|
|
20230607,122300,1633233300,15290,15290,15290,15290,87
|
|
20230607,122200,1631903070,15290,15290,15290,15290,88
|
|
20230607,122100,1630557550,15290,15290,15290,15280,75
|
|
20230607,122000,1629410810,15290,15290,15290,15290,15
|
|
20230607,121900,1629181460,15290,15310,15310,15290,294
|
|
20230607,121800,1624683400,15300,15290,15300,15290,308
|
|
20230607,121700,1619971860,15280,15290,15290,15280,337
|
|
20230607,121600,1614819140,15290,15290,15290,15290,173
|
|
20230607,121500,1612173970,15280,15290,15290,15280,53
|
|
20230607,121400,1611364110,15290,15290,15290,15290,16
|
|
20230607,121300,1611119470,15290,15290,15290,15290,318
|
|
20230607,121200,1606257250,15300,15330,15330,15300,923
|
|
20230607,121100,1592115480,15340,15320,15340,15320,368
|
|
20230607,121000,1586471860,15310,15290,15310,15290,140
|
|
20230607,120900,1584328910,15300,15290,15300,15290,2
|
|
20230607,120800,1584298320,15300,15300,15300,15300,14
|
|
20230607,120700,1584084120,15290,15290,15290,15290,9
|
|
20230607,120600,1583946510,15290,15330,15330,15290,922
|
|
20230607,120500,1569826850,15330,15330,15330,15330,139
|
|
20230607,120400,1567695980,15330,15320,15340,15320,112
|
|
20230607,120300,1565978390,15320,15310,15320,15310,86
|
|
20230607,120200,1564661510,15300,15290,15300,15290,168
|
|
20230607,120100,1562091240,15280,15280,15280,15280,234
|
|
20230607,120000,1558515720,15280,15280,15280,15280,55
|
|
20230607,115900,1557675320,15280,15270,15280,15270,355
|
|
20230607,115800,1552254460,15270,15270,15270,15270,1
|
|
20230607,115700,1552239190,15270,15270,15270,15270,615
|
|
20230607,115600,1542848140,15270,15280,15280,15260,2209
|
|
20230607,115500,1509116120,15270,15270,15270,15270,51
|
|
20230607,115400,1508337350,15280,15270,15280,15270,2
|
|
20230607,115300,1508306800,15280,15280,15280,15280,1
|
|
20230607,115200,1508291520,15280,15280,15280,15280,2
|
|
20230607,115100,1508260960,15270,15280,15280,15270,568
|
|
20230607,115000,1499585940,15270,15290,15290,15270,1096
|
|
20230607,114900,1482837390,15300,15290,15300,15290,199
|
|
20230607,114800,1479794670,15290,15290,15290,15290,251
|
|
20230607,114700,1475956880,15280,15300,15300,15280,1283
|
|
20230607,114600,1456342510,15290,15300,15300,15290,87
|
|
20230607,114500,1455011420,15290,15290,15290,15290,227
|
|
20230607,114400,1451540590,15290,15290,15290,15290,154
|
|
20230607,114300,1449185930,15290,15280,15290,15280,676
|
|
20230607,114200,1438856550,15280,15280,15280,15280,1
|
|
20230607,114100,1438841270,15270,15280,15280,15270,38
|
|
20230607,114000,1438260640,15280,15290,15290,15280,12
|
|
20230607,113900,1438077270,15280,15290,15290,15280,1782
|
|
20230607,113800,1410840310,15300,15300,15300,15300,0
|
|
20230607,113700,1410840310,15300,15300,15300,15300,1
|
|
20230607,113600,1410825010,15300,15300,15300,15300,103
|
|
20230607,113500,1409249110,15300,15310,15310,15300,872
|
|
20230607,113400,1395907000,15310,15310,15310,15300,444
|
|
20230607,113300,1389111150,15310,15300,15310,15300,7
|
|
20230607,113200,1389004040,15300,15310,15310,15300,421
|
|
20230607,113100,1382562100,15310,15310,15310,15310,41
|
|
20230607,113000,1381934390,15310,15320,15320,15310,85
|
|
20230607,112900,1380633030,15310,15310,15310,15310,200
|
|
20230607,112800,1377571030,15320,15330,15330,15320,121
|
|
20230607,112700,1375717290,15330,15340,15340,15320,413
|
|
20230607,112600,1369386980,15330,15340,15350,15330,254
|
|
20230607,112500,1365489890,15340,15340,15340,15340,166
|
|
20230607,112400,1362943450,15340,15330,15340,15330,179
|
|
20230607,112300,1360198720,15330,15340,15340,15330,9
|
|
20230607,112200,1360060670,15350,15350,15350,15340,215
|
|
20230607,112100,1356761860,15340,15350,15350,15340,199
|
|
20230607,112000,1353708540,15350,15340,15350,15340,73
|
|
20230607,111900,1352588700,15330,15330,15330,15330,10
|
|
20230607,111800,1352435400,15330,15330,15330,15330,40
|
|
20230607,111700,1351822200,15330,15330,15330,15330,30
|
|
20230607,111600,1351362300,15330,15340,15340,15330,914
|
|
20230607,111500,1337341950,15340,15350,15350,15340,3
|
|
20230607,111400,1337295910,15340,15340,15340,15340,660
|
|
20230607,111300,1327171510,15340,15330,15340,15320,774
|
|
20230607,111200,1315306310,15320,15300,15320,15300,158
|
|
20230607,111100,1312888690,15290,15290,15290,15290,7
|
|
20230607,111000,1312781660,15290,15280,15290,15280,87
|
|
20230607,110900,1311452200,15280,15290,15290,15270,977
|
|
20230607,110800,1296525720,15300,15310,15310,15300,303
|
|
20230607,110700,1291888810,15330,15330,15330,15300,503
|
|
20230607,110600,1284186420,15330,15300,15330,15300,14
|
|
20230607,110500,1283972100,15300,15280,15300,15280,374
|
|
20230607,110400,1278256200,15280,15290,15290,15270,44
|
|
20230607,110300,1277583770,15290,15270,15290,15270,619
|
|
20230607,110200,1268126540,15270,15300,15300,15270,2454
|
|
20230607,110100,1230596410,15300,15300,15300,15300,285
|
|
20230607,110000,1226235910,15310,15310,15310,15300,402
|
|
20230607,105900,1220082290,15310,15310,15310,15310,0
|
|
20230607,105800,1220082290,15310,15310,15320,15310,265
|
|
20230607,105700,1216025130,15330,15320,15330,15320,43
|
|
20230607,105600,1215366140,15320,15350,15350,15320,154
|
|
20230607,105500,1213004180,15340,15330,15340,15330,34
|
|
20230607,105400,1212482630,15320,15330,15330,15310,541
|
|
20230607,105300,1204194690,15340,15350,15350,15340,237
|
|
20230607,105200,1200559090,15350,15340,15350,15340,71
|
|
20230607,105100,1199469910,15330,15330,15330,15330,37
|
|
20230607,105000,1198902700,15300,15330,15330,15300,3101
|
|
20230607,104900,1151439010,15350,15340,15350,15340,78
|
|
20230607,104800,1150242350,15340,15350,15350,15330,933
|
|
20230607,104700,1135930670,15360,15370,15370,15360,86
|
|
20230607,104600,1134609270,15380,15380,15380,15380,79
|
|
20230607,104500,1133394250,15350,15350,15350,15350,44
|
|
20230607,104400,1132718850,15340,15380,15380,15340,1000
|
|
20230607,104300,1117363860,15380,15380,15390,15380,224
|
|
20230607,104200,1113918720,15380,15390,15390,15380,9
|
|
20230607,104100,1113780220,15390,15380,15390,15380,148
|
|
20230607,104000,1111502510,15390,15390,15390,15380,21
|
|
20230607,103900,1111179390,15370,15340,15370,15340,473
|
|
20230607,103800,1103917250,15330,15330,15330,15330,50
|
|
20230607,103700,1103150750,15340,15390,15390,15340,1870
|
|
20230607,103600,1074446160,15390,15400,15400,15390,117
|
|
20230607,103500,1072645510,15400,15400,15400,15380,121
|
|
20230607,103400,1070783160,15400,15400,15400,15400,0
|
|
20230607,103300,1070783160,15400,15400,15400,15400,0
|
|
20230607,103200,1070783160,15400,15400,15400,15380,550
|
|
20230607,103100,1062315870,15400,15390,15400,15390,70
|
|
20230607,103000,1061238420,15380,15370,15380,15360,613
|
|
20230607,102900,1051816530,15370,15360,15370,15360,181
|
|
20230607,102800,1049035360,15350,15350,15350,15350,416
|
|
20230607,102700,1042649760,15350,15330,15350,15330,428
|
|
20230607,102600,1036086990,15330,15330,15330,15330,171
|
|
20230607,102500,1033465560,15320,15330,15330,15320,468
|
|
20230607,102400,1026292160,15330,15340,15340,15330,21
|
|
20230607,102300,1025970130,15340,15350,15350,15340,1111
|
|
20230607,102200,1008922200,15350,15370,15370,15350,750
|
|
20230607,102100,997402350,15370,15400,15400,15370,442
|
|
20230607,102000,990597890,15400,15370,15400,15370,2310
|
|
20230607,101900,955085230,15360,15370,15370,15360,4
|
|
20230607,101800,955023760,15360,15360,15360,15360,80
|
|
20230607,101700,953794960,15360,15360,15360,15360,37
|
|
20230607,101600,953226640,15360,15340,15360,15340,11
|
|
20230607,101500,953057820,15340,15320,15340,15320,498
|
|
20230607,101400,945428310,15320,15340,15340,15310,1275
|
|
20230607,101300,925890730,15340,15370,15370,15340,2172
|
|
20230607,101200,892550310,15370,15380,15380,15370,91
|
|
20230607,101100,891151090,15380,15370,15380,15370,669
|
|
20230607,101000,880868550,15370,15400,15400,15370,1586
|
|
20230607,100900,856454250,15410,15410,15410,15410,99
|
|
20230607,100800,854928660,15410,15410,15410,15410,36
|
|
20230607,100700,854373900,15410,15430,15440,15410,718
|
|
20230607,100600,843300610,15450,15480,15480,15450,1645
|
|
20230607,100500,817844190,15490,15490,15490,15480,204
|
|
20230607,100400,814684530,15490,15490,15490,15480,594
|
|
20230607,100300,805483880,15490,15480,15490,15480,345
|
|
20230607,100200,800141340,15470,15440,15470,15440,1737
|
|
20230607,100100,773289550,15450,15420,15450,15420,3574
|
|
20230607,100000,718163020,15410,15410,15410,15410,1275
|
|
20230607,095900,698515270,15410,15400,15410,15400,364
|
|
20230607,095800,692906530,15400,15400,15400,15400,1476
|
|
20230607,095700,670176130,15400,15400,15400,15400,3
|
|
20230607,095600,670129930,15400,15390,15400,15390,5
|
|
20230607,095500,670052970,15400,15400,15400,15400,0
|
|
20230607,095400,670052970,15400,15390,15400,15390,73
|
|
20230607,095300,668929490,15390,15400,15400,15390,156
|
|
20230607,095200,666528040,15390,15400,15400,15390,176
|
|
20230607,095100,663818640,15400,15390,15400,15390,949
|
|
20230607,095000,649212520,15400,15400,15400,15400,86
|
|
20230607,094900,647888120,15400,15390,15400,15390,304
|
|
20230607,094800,643207020,15390,15390,15390,15390,182
|
|
20230607,094700,640406040,15380,15390,15390,15380,322
|
|
20230607,094600,635450690,15390,15390,15390,15380,48
|
|
20230607,094500,634712140,15390,15370,15390,15360,393
|
|
20230607,094400,628671730,15370,15370,15370,15370,84
|
|
20230607,094300,627380650,15360,15370,15370,15360,657
|
|
20230607,094200,617288930,15370,15360,15370,15360,59
|
|
20230607,094100,616382330,15360,15370,15370,15360,16
|
|
20230607,094000,616136420,15380,15380,15380,15380,96
|
|
20230607,093900,614659940,15370,15350,15390,15350,1721
|
|
20230607,093800,588195680,15350,15340,15350,15340,12
|
|
20230607,093700,588011540,15350,15350,15350,15350,70
|
|
20230607,093600,586937040,15350,15370,15370,15350,356
|
|
20230607,093500,581470280,15370,15390,15390,15370,450
|
|
20230607,093400,574549400,15390,15320,15390,15320,975
|
|
20230607,093300,559577020,15320,15350,15350,15300,2908
|
|
20230607,093200,515048670,15350,15360,15360,15350,219
|
|
20230607,093100,511685040,15360,15370,15390,15340,1941
|
|
20230607,093000,481872540,15400,15400,15400,15350,2467
|
|
20230607,092900,443956990,15400,15390,15400,15390,661
|
|
20230607,092800,433781540,15390,15400,15420,15390,996
|
|
20230607,092700,418437210,15400,15390,15400,15390,16
|
|
20230607,092600,418190960,15400,15400,15400,15400,706
|
|
20230607,092500,407318560,15400,15410,15410,15400,105
|
|
20230607,092400,405701510,15400,15400,15410,15400,940
|
|
20230607,092300,391217300,15410,15430,15430,15410,1237
|
|
20230607,092200,372131180,15430,15410,15430,15410,1179
|
|
20230607,092100,353948470,15410,15400,15430,15400,2231
|
|
20230607,092000,319544820,15400,15330,15400,15330,400
|
|
20230607,091900,313395760,15330,15350,15350,15310,3617
|
|
20230607,091800,257927070,15350,15360,15360,15350,350
|
|
20230607,091700,252551850,15390,15410,15410,15390,331
|
|
20230607,091600,247456850,15410,15420,15420,15410,362
|
|
20230607,091500,241875320,15410,15410,15410,15360,1482
|
|
20230607,091400,219062480,15400,15420,15430,15400,826
|
|
20230607,091300,206327570,15420,15430,15430,15420,720
|
|
20230607,091200,195225150,15430,15440,15440,15430,63
|
|
20230607,091100,194253050,15440,15450,15450,15420,520
|
|
20230607,091000,186224670,15460,15430,15480,15430,2167
|
|
20230607,090900,152733140,15430,15430,15440,15430,1380
|
|
20230607,090800,131431830,15430,15430,15430,15430,884
|
|
20230607,090700,117791710,15430,15410,15430,15400,757
|
|
20230607,090600,106125320,15380,15370,15400,15360,626
|
|
20230607,090500,96497150,15370,15350,15430,15350,1195
|
|
20230607,090400,78076910,15340,15340,15340,15340,94
|
|
20230607,090300,76634950,15340,15350,15350,15320,2740
|
|
20230607,090200,34590300,15370,15390,15390,15370,38
|
|
20230607,090100,34005520,15440,15400,15450,15400,1186
|
|
20230607,090000,15718950,15400,15400,15400,15380,1015
|