672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,200800,1890865020,14180,14180,14180,14180,0
|
|
20230619,200700,1890865020,14180,14180,14180,14180,0
|
|
20230619,200600,1890865020,14180,14180,14180,14180,0
|
|
20230619,200500,1890865020,14180,14180,14180,14180,0
|
|
20230619,200400,1890865020,14180,14180,14180,14180,0
|
|
20230619,200300,1890865020,14180,14180,14180,14180,0
|
|
20230619,200200,1890865020,14180,14180,14180,14180,0
|
|
20230619,200100,1890865020,14180,14180,14180,14180,0
|
|
20230619,200000,1890865020,14180,14180,14180,14180,0
|
|
20230619,195900,1890865020,14180,14180,14180,14180,0
|
|
20230619,195800,1890865020,14180,14180,14180,14180,0
|
|
20230619,195700,1890865020,14180,14180,14180,14180,0
|
|
20230619,195600,1890865020,14180,14180,14180,14180,0
|
|
20230619,195500,1890865020,14180,14180,14180,14180,0
|
|
20230619,195400,1890865020,14180,14180,14180,14180,0
|
|
20230619,195300,1890865020,14180,14180,14180,14180,0
|
|
20230619,195200,1890865020,14180,14180,14180,14180,0
|
|
20230619,195100,1890865020,14180,14180,14180,14180,0
|
|
20230619,195000,1890865020,14180,14180,14180,14180,0
|
|
20230619,194900,1890865020,14180,14180,14180,14180,0
|
|
20230619,194800,1890865020,14180,14180,14180,14180,0
|
|
20230619,194700,1890865020,14180,14180,14180,14180,0
|
|
20230619,194600,1890865020,14180,14180,14180,14180,0
|
|
20230619,194500,1890865020,14180,14180,14180,14180,0
|
|
20230619,194400,1890865020,14180,14180,14180,14180,0
|
|
20230619,194300,1890865020,14180,14180,14180,14180,0
|
|
20230619,194200,1890865020,14180,14180,14180,14180,0
|
|
20230619,194100,1890865020,14180,14180,14180,14180,0
|
|
20230619,194000,1890865020,14180,14180,14180,14180,0
|
|
20230619,193900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,193800,1890865020,14180,14180,14180,14180,0
|
|
20230619,193700,1890865020,14180,14180,14180,14180,0
|
|
20230619,193600,1890865020,14180,14180,14180,14180,0
|
|
20230619,193500,1890865020,14180,14180,14180,14180,0
|
|
20230619,193400,1890865020,14180,14180,14180,14180,0
|
|
20230619,193300,1890865020,14180,14180,14180,14180,0
|
|
20230619,193200,1890865020,14180,14180,14180,14180,0
|
|
20230619,193100,1890865020,14180,14180,14180,14180,0
|
|
20230619,193000,1890865020,14180,14180,14180,14180,0
|
|
20230619,192900,1890865020,14180,14180,14180,14180,0
|
|
20230619,192800,1890865020,14180,14180,14180,14180,0
|
|
20230619,192700,1890865020,14180,14180,14180,14180,0
|
|
20230619,192600,1890865020,14180,14180,14180,14180,0
|
|
20230619,192500,1890865020,14180,14180,14180,14180,0
|
|
20230619,192400,1890865020,14180,14180,14180,14180,0
|
|
20230619,192300,1890865020,14180,14180,14180,14180,0
|
|
20230619,192200,1890865020,14180,14180,14180,14180,0
|
|
20230619,192100,1890865020,14180,14180,14180,14180,0
|
|
20230619,192000,1890865020,14180,14180,14180,14180,0
|
|
20230619,191900,1890865020,14180,14180,14180,14180,0
|
|
20230619,191800,1890865020,14180,14180,14180,14180,0
|
|
20230619,191700,1890865020,14180,14180,14180,14180,0
|
|
20230619,191600,1890865020,14180,14180,14180,14180,0
|
|
20230619,191500,1890865020,14180,14180,14180,14180,0
|
|
20230619,191400,1890865020,14180,14180,14180,14180,0
|
|
20230619,191300,1890865020,14180,14180,14180,14180,0
|
|
20230619,191200,1890865020,14180,14180,14180,14180,0
|
|
20230619,191100,1890865020,14180,14180,14180,14180,0
|
|
20230619,191000,1890865020,14180,14180,14180,14180,0
|
|
20230619,190900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,190800,1890865020,14180,14180,14180,14180,0
|
|
20230619,190700,1890865020,14180,14180,14180,14180,0
|
|
20230619,190600,1890865020,14180,14180,14180,14180,0
|
|
20230619,190500,1890865020,14180,14180,14180,14180,0
|
|
20230619,190400,1890865020,14180,14180,14180,14180,0
|
|
20230619,190300,1890865020,14180,14180,14180,14180,0
|
|
20230619,190200,1890865020,14180,14180,14180,14180,0
|
|
20230619,190100,1890865020,14180,14180,14180,14180,0
|
|
20230619,190000,1890865020,14180,14180,14180,14180,0
|
|
20230619,185900,1890865020,14180,14180,14180,14180,0
|
|
20230619,185800,1890865020,14180,14180,14180,14180,0
|
|
20230619,185700,1890865020,14180,14180,14180,14180,0
|
|
20230619,185600,1890865020,14180,14180,14180,14180,0
|
|
20230619,185500,1890865020,14180,14180,14180,14180,0
|
|
20230619,185400,1890865020,14180,14180,14180,14180,0
|
|
20230619,185300,1890865020,14180,14180,14180,14180,0
|
|
20230619,185200,1890865020,14180,14180,14180,14180,0
|
|
20230619,185100,1890865020,14180,14180,14180,14180,0
|
|
20230619,185000,1890865020,14180,14180,14180,14180,0
|
|
20230619,184900,1890865020,14180,14180,14180,14180,0
|
|
20230619,184800,1890865020,14180,14180,14180,14180,0
|
|
20230619,184700,1890865020,14180,14180,14180,14180,0
|
|
20230619,184600,1890865020,14180,14180,14180,14180,0
|
|
20230619,184500,1890865020,14180,14180,14180,14180,0
|
|
20230619,184400,1890865020,14180,14180,14180,14180,0
|
|
20230619,184300,1890865020,14180,14180,14180,14180,0
|
|
20230619,184200,1890865020,14180,14180,14180,14180,0
|
|
20230619,184100,1890865020,14180,14180,14180,14180,0
|
|
20230619,184000,1890865020,14180,14180,14180,14180,0
|
|
20230619,183900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,183800,1890865020,14180,14180,14180,14180,0
|
|
20230619,183700,1890865020,14180,14180,14180,14180,0
|
|
20230619,183600,1890865020,14180,14180,14180,14180,0
|
|
20230619,183500,1890865020,14180,14180,14180,14180,0
|
|
20230619,183400,1890865020,14180,14180,14180,14180,0
|
|
20230619,183300,1890865020,14180,14180,14180,14180,0
|
|
20230619,183200,1890865020,14180,14180,14180,14180,0
|
|
20230619,183100,1890865020,14180,14180,14180,14180,0
|
|
20230619,183000,1890865020,14180,14180,14180,14180,0
|
|
20230619,182900,1890865020,14180,14180,14180,14180,0
|
|
20230619,182800,1890865020,14180,14180,14180,14180,0
|
|
20230619,182700,1890865020,14180,14180,14180,14180,0
|
|
20230619,182600,1890865020,14180,14180,14180,14180,0
|
|
20230619,182500,1890865020,14180,14180,14180,14180,0
|
|
20230619,182400,1890865020,14180,14180,14180,14180,0
|
|
20230619,182300,1890865020,14180,14180,14180,14180,0
|
|
20230619,182200,1890865020,14180,14180,14180,14180,0
|
|
20230619,182100,1890865020,14180,14180,14180,14180,0
|
|
20230619,182000,1890865020,14180,14180,14180,14180,0
|
|
20230619,181900,1890865020,14180,14180,14180,14180,0
|
|
20230619,181800,1890865020,14180,14180,14180,14180,0
|
|
20230619,181700,1890865020,14180,14180,14180,14180,0
|
|
20230619,181600,1890865020,14180,14180,14180,14180,0
|
|
20230619,181500,1890865020,14180,14180,14180,14180,0
|
|
20230619,181400,1890865020,14180,14180,14180,14180,0
|
|
20230619,181300,1890865020,14180,14180,14180,14180,0
|
|
20230619,181200,1890865020,14180,14180,14180,14180,0
|
|
20230619,181100,1890865020,14180,14180,14180,14180,0
|
|
20230619,181000,1890865020,14180,14180,14180,14180,0
|
|
20230619,180900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,180800,1890865020,14180,14180,14180,14180,0
|
|
20230619,180700,1890865020,14180,14180,14180,14180,0
|
|
20230619,180600,1890865020,14180,14180,14180,14180,0
|
|
20230619,180500,1890865020,14180,14180,14180,14180,0
|
|
20230619,180400,1890865020,14180,14180,14180,14180,0
|
|
20230619,180300,1890865020,14180,14180,14180,14180,0
|
|
20230619,180200,1890865020,14180,14180,14180,14180,0
|
|
20230619,180100,1890865020,14180,14180,14180,14180,0
|
|
20230619,180000,1890865020,14180,14180,14180,14180,0
|
|
20230619,175900,1890865020,14180,14180,14180,14180,0
|
|
20230619,175800,1890865020,14180,14180,14180,14180,0
|
|
20230619,175700,1890865020,14180,14180,14180,14180,0
|
|
20230619,175600,1890865020,14180,14180,14180,14180,0
|
|
20230619,175500,1890865020,14180,14180,14180,14180,0
|
|
20230619,175400,1890865020,14180,14180,14180,14180,0
|
|
20230619,175300,1890865020,14180,14180,14180,14180,0
|
|
20230619,175200,1890865020,14180,14180,14180,14180,0
|
|
20230619,175100,1890865020,14180,14180,14180,14180,0
|
|
20230619,175000,1890865020,14180,14180,14180,14180,0
|
|
20230619,174900,1890865020,14180,14180,14180,14180,0
|
|
20230619,174800,1890865020,14180,14180,14180,14180,0
|
|
20230619,174700,1890865020,14180,14180,14180,14180,0
|
|
20230619,174600,1890865020,14180,14180,14180,14180,0
|
|
20230619,174500,1890865020,14180,14180,14180,14180,0
|
|
20230619,174400,1890865020,14180,14180,14180,14180,0
|
|
20230619,174300,1890865020,14180,14180,14180,14180,0
|
|
20230619,174200,1890865020,14180,14180,14180,14180,0
|
|
20230619,174100,1890865020,14180,14180,14180,14180,0
|
|
20230619,174000,1890865020,14180,14180,14180,14180,0
|
|
20230619,173900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,173800,1890865020,14180,14180,14180,14180,0
|
|
20230619,173700,1890865020,14180,14180,14180,14180,0
|
|
20230619,173600,1890865020,14180,14180,14180,14180,0
|
|
20230619,173500,1890865020,14180,14180,14180,14180,0
|
|
20230619,173400,1890865020,14180,14180,14180,14180,0
|
|
20230619,173300,1890865020,14180,14180,14180,14180,0
|
|
20230619,173200,1890865020,14180,14180,14180,14180,0
|
|
20230619,173100,1890865020,14180,14180,14180,14180,0
|
|
20230619,173000,1890865020,14180,14180,14180,14180,0
|
|
20230619,172900,1890865020,14180,14180,14180,14180,0
|
|
20230619,172800,1890865020,14180,14180,14180,14180,0
|
|
20230619,172700,1890865020,14180,14180,14180,14180,0
|
|
20230619,172600,1890865020,14180,14180,14180,14180,0
|
|
20230619,172500,1890865020,14180,14180,14180,14180,0
|
|
20230619,172400,1890865020,14180,14180,14180,14180,0
|
|
20230619,172300,1890865020,14180,14180,14180,14180,0
|
|
20230619,172200,1890865020,14180,14180,14180,14180,0
|
|
20230619,172100,1890865020,14180,14180,14180,14180,0
|
|
20230619,172000,1890865020,14180,14180,14180,14180,0
|
|
20230619,171900,1890865020,14180,14180,14180,14180,0
|
|
20230619,171800,1890865020,14180,14180,14180,14180,0
|
|
20230619,171700,1890865020,14180,14180,14180,14180,0
|
|
20230619,171600,1890865020,14180,14180,14180,14180,0
|
|
20230619,171500,1890865020,14180,14180,14180,14180,0
|
|
20230619,171400,1890865020,14180,14180,14180,14180,0
|
|
20230619,171300,1890865020,14180,14180,14180,14180,0
|
|
20230619,171200,1890865020,14180,14180,14180,14180,0
|
|
20230619,171100,1890865020,14180,14180,14180,14180,0
|
|
20230619,171000,1890865020,14180,14180,14180,14180,0
|
|
20230619,170900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,170800,1890865020,14180,14180,14180,14180,0
|
|
20230619,170700,1890865020,14180,14180,14180,14180,0
|
|
20230619,170600,1890865020,14180,14180,14180,14180,0
|
|
20230619,170500,1890865020,14180,14180,14180,14180,0
|
|
20230619,170400,1890865020,14180,14180,14180,14180,0
|
|
20230619,170300,1890865020,14180,14180,14180,14180,0
|
|
20230619,170200,1890865020,14180,14180,14180,14180,0
|
|
20230619,170100,1890865020,14180,14180,14180,14180,0
|
|
20230619,170000,1890865020,14180,14180,14180,14180,0
|
|
20230619,165900,1890865020,14180,14180,14180,14180,0
|
|
20230619,165800,1890865020,14180,14180,14180,14180,0
|
|
20230619,165700,1890865020,14180,14180,14180,14180,0
|
|
20230619,165600,1890865020,14180,14180,14180,14180,0
|
|
20230619,165500,1890865020,14180,14180,14180,14180,0
|
|
20230619,165400,1890865020,14180,14180,14180,14180,0
|
|
20230619,165300,1890865020,14180,14180,14180,14180,0
|
|
20230619,165200,1890865020,14180,14180,14180,14180,0
|
|
20230619,165100,1890865020,14180,14180,14180,14180,0
|
|
20230619,165000,1890865020,14180,14180,14180,14180,0
|
|
20230619,164900,1890865020,14180,14180,14180,14180,0
|
|
20230619,164800,1890865020,14180,14180,14180,14180,0
|
|
20230619,164700,1890865020,14180,14180,14180,14180,0
|
|
20230619,164600,1890865020,14180,14180,14180,14180,0
|
|
20230619,164500,1890865020,14180,14180,14180,14180,0
|
|
20230619,164400,1890865020,14180,14180,14180,14180,0
|
|
20230619,164300,1890865020,14180,14180,14180,14180,0
|
|
20230619,164200,1890865020,14180,14180,14180,14180,0
|
|
20230619,164100,1890865020,14180,14180,14180,14180,0
|
|
20230619,164000,1890865020,14180,14180,14180,14180,0
|
|
20230619,163900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,163800,1890865020,14180,14180,14180,14180,0
|
|
20230619,163700,1890865020,14180,14180,14180,14180,0
|
|
20230619,163600,1890865020,14180,14180,14180,14180,0
|
|
20230619,163500,1890865020,14180,14180,14180,14180,0
|
|
20230619,163400,1890865020,14180,14180,14180,14180,0
|
|
20230619,163300,1890865020,14180,14180,14180,14180,0
|
|
20230619,163200,1890865020,14180,14180,14180,14180,0
|
|
20230619,163100,1890865020,14180,14180,14180,14180,0
|
|
20230619,163000,1890865020,14180,14180,14180,14180,0
|
|
20230619,162900,1890865020,14180,14180,14180,14180,0
|
|
20230619,162800,1890865020,14180,14180,14180,14180,0
|
|
20230619,162700,1890865020,14180,14180,14180,14180,0
|
|
20230619,162600,1890865020,14180,14180,14180,14180,0
|
|
20230619,162500,1890865020,14180,14180,14180,14180,0
|
|
20230619,162400,1890865020,14180,14180,14180,14180,0
|
|
20230619,162300,1890865020,14180,14180,14180,14180,0
|
|
20230619,162200,1890865020,14180,14180,14180,14180,0
|
|
20230619,162100,1890865020,14180,14180,14180,14180,0
|
|
20230619,162000,1890865020,14180,14180,14180,14180,0
|
|
20230619,161900,1890865020,14180,14180,14180,14180,0
|
|
20230619,161800,1890865020,14180,14180,14180,14180,0
|
|
20230619,161700,1890865020,14180,14180,14180,14180,0
|
|
20230619,161600,1890865020,14180,14180,14180,14180,0
|
|
20230619,161500,1890865020,14180,14180,14180,14180,0
|
|
20230619,161400,1890865020,14180,14180,14180,14180,0
|
|
20230619,161300,1890865020,14180,14180,14180,14180,0
|
|
20230619,161200,1890865020,14180,14180,14180,14180,0
|
|
20230619,161100,1890865020,14180,14180,14180,14180,0
|
|
20230619,161000,1890865020,14180,14180,14180,14180,0
|
|
20230619,160900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,160800,1890865020,14180,14180,14180,14180,0
|
|
20230619,160700,1890865020,14180,14180,14180,14180,0
|
|
20230619,160600,1890865020,14180,14180,14180,14180,0
|
|
20230619,160500,1890865020,14180,14180,14180,14180,0
|
|
20230619,160400,1890865020,14180,14180,14180,14180,0
|
|
20230619,160300,1890865020,14180,14180,14180,14180,0
|
|
20230619,160200,1890865020,14180,14180,14180,14180,0
|
|
20230619,160100,1890865020,14180,14180,14180,14180,0
|
|
20230619,160000,1890865020,14180,14180,14180,14180,0
|
|
20230619,155900,1890865020,14180,14180,14180,14180,0
|
|
20230619,155800,1890865020,14180,14180,14180,14180,0
|
|
20230619,155700,1890865020,14180,14180,14180,14180,0
|
|
20230619,155600,1890865020,14180,14180,14180,14180,0
|
|
20230619,155500,1890865020,14180,14180,14180,14180,0
|
|
20230619,155400,1890865020,14180,14180,14180,14180,0
|
|
20230619,155300,1890865020,14180,14180,14180,14180,0
|
|
20230619,155200,1890865020,14180,14180,14180,14180,0
|
|
20230619,155100,1890865020,14180,14180,14180,14180,0
|
|
20230619,155000,1890865020,14180,14180,14180,14180,0
|
|
20230619,154900,1890865020,14180,14180,14180,14180,0
|
|
20230619,154800,1890865020,14180,14180,14180,14180,0
|
|
20230619,154700,1890865020,14180,14180,14180,14180,0
|
|
20230619,154600,1890865020,14180,14180,14180,14180,0
|
|
20230619,154500,1890865020,14180,14180,14180,14180,0
|
|
20230619,154400,1890865020,14180,14180,14180,14180,0
|
|
20230619,154300,1890865020,14180,14180,14180,14180,0
|
|
20230619,154200,1890865020,14180,14180,14180,14180,0
|
|
20230619,154100,1890865020,14180,14180,14180,14180,0
|
|
20230619,154000,1890865020,14180,14180,14180,14180,0
|
|
20230619,153900,1890865020,14180,14180,14180,14180,2294
|
|
20230619,153800,1890865020,14180,14180,14180,14180,0
|
|
20230619,153700,1890865020,14180,14180,14180,14180,0
|
|
20230619,153600,1890865020,14180,14180,14180,14180,0
|
|
20230619,153500,1890865020,14180,14180,14180,14180,0
|
|
20230619,153400,1890865020,14180,14180,14180,14180,0
|
|
20230619,153300,1890865020,14180,14180,14180,14180,0
|
|
20230619,153200,1890865020,14180,14180,14180,14180,0
|
|
20230619,153100,1890865020,14180,14180,14180,14180,0
|
|
20230619,153000,1890865020,14180,14180,14180,14180,2294
|
|
20230619,152900,1858336100,14180,14180,14180,14180,0
|
|
20230619,152800,1858336100,14180,14180,14180,14180,0
|
|
20230619,152700,1858336100,14180,14180,14180,14180,0
|
|
20230619,152600,1858336100,14180,14180,14180,14180,0
|
|
20230619,152500,1858336100,14180,14180,14180,14180,0
|
|
20230619,152400,1858336100,14180,14180,14180,14180,0
|
|
20230619,152300,1858336100,14180,14180,14180,14180,0
|
|
20230619,152200,1858336100,14180,14180,14180,14180,0
|
|
20230619,152100,1858336100,14180,14180,14180,14180,0
|
|
20230619,152000,1858336100,14180,14180,14180,14180,0
|
|
20230619,151900,1858336100,14180,14170,14180,14170,198
|
|
20230619,151800,1855528800,14170,14180,14180,14170,702
|
|
20230619,151700,1845581450,14180,14180,14180,14180,1
|
|
20230619,151600,1845567270,14180,14180,14190,14180,395
|
|
20230619,151500,1839966160,14140,14180,14180,14140,127
|
|
20230619,151400,1838170260,14180,14190,14190,14180,215
|
|
20230619,151300,1835121550,14170,14130,14170,14130,1644
|
|
20230619,151200,1811880830,14130,14130,14130,14130,8
|
|
20230619,151100,1811767790,14120,14130,14130,14120,125
|
|
20230619,151000,1810002030,14130,14130,14130,14130,12
|
|
20230619,150900,1809832470,14130,14130,14130,14130,153
|
|
20230619,150800,1807670580,14130,14130,14130,14130,137
|
|
20230619,150700,1805734770,14130,14130,14130,14130,0
|
|
20230619,150600,1805734770,14130,14130,14130,14130,806
|
|
20230619,150500,1794345990,14140,14140,14140,14140,42
|
|
20230619,150400,1793752110,14140,14140,14140,14140,100
|
|
20230619,150300,1792338110,14140,14140,14140,14140,52
|
|
20230619,150200,1791602830,14140,14140,14140,14140,51
|
|
20230619,150100,1790881690,14140,14140,14140,14140,4
|
|
20230619,150000,1790825130,14140,14130,14140,14130,17
|
|
20230619,145900,1790584780,14130,14130,14130,14130,121
|
|
20230619,145800,1788875050,14130,14130,14130,14130,210
|
|
20230619,145700,1785907750,14130,14130,14130,14130,62
|
|
20230619,145600,1785031690,14140,14140,14140,14140,0
|
|
20230619,145500,1785031690,14140,14130,14140,14130,26
|
|
20230619,145400,1784664260,14130,14130,14130,14130,20
|
|
20230619,145300,1784381660,14130,14130,14130,14130,0
|
|
20230619,145200,1784381660,14130,14130,14130,14130,36
|
|
20230619,145100,1783872980,14120,14120,14120,14120,345
|
|
20230619,145000,1779001580,14120,14120,14120,14110,248
|
|
20230619,144900,1775500450,14130,14120,14130,14120,2
|
|
20230619,144800,1775472200,14120,14120,14120,14120,201
|
|
20230619,144700,1772634080,14120,14130,14130,14120,12
|
|
20230619,144600,1772464630,14120,14140,14140,14120,1112
|
|
20230619,144500,1756748320,14130,14130,14130,14130,0
|
|
20230619,144400,1756748320,14130,14130,14130,14130,54
|
|
20230619,144300,1755985300,14130,14130,14130,14130,139
|
|
20230619,144200,1754021230,14140,14140,14140,14140,1
|
|
20230619,144100,1754007090,14140,14140,14140,14140,52
|
|
20230619,144000,1753271810,14150,14150,14150,14150,61
|
|
20230619,143900,1752408660,14140,14140,14140,14140,0
|
|
20230619,143800,1752408660,14140,14140,14140,14140,24
|
|
20230619,143700,1752069300,14150,14120,14150,14120,378
|
|
20230619,143600,1746728320,14120,14120,14120,14110,1025
|
|
20230619,143500,1732260030,14130,14160,14160,14120,474
|
|
20230619,143400,1725559830,14160,14160,14160,14160,1
|
|
20230619,143300,1725545670,14160,14160,14160,14160,182
|
|
20230619,143200,1722968550,14160,14120,14160,14120,1703
|
|
20230619,143100,1698904430,14110,14110,14110,14110,2
|
|
20230619,143000,1698876210,14110,14110,14110,14110,0
|
|
20230619,142900,1698876210,14110,14110,14110,14110,0
|
|
20230619,142800,1698876210,14110,14110,14110,14110,212
|
|
20230619,142700,1695884890,14110,14110,14110,14110,477
|
|
20230619,142600,1689154420,14120,14120,14120,14120,5
|
|
20230619,142500,1689083820,14120,14120,14120,14120,63
|
|
20230619,142400,1688194260,14120,14120,14120,14120,127
|
|
20230619,142300,1686401020,14120,14120,14120,14120,0
|
|
20230619,142200,1686401020,14120,14120,14120,14120,0
|
|
20230619,142100,1686401020,14120,14120,14120,14120,4
|
|
20230619,142000,1686344540,14120,14120,14120,14120,51
|
|
20230619,141900,1685624420,14120,14120,14120,14120,0
|
|
20230619,141800,1685624420,14120,14120,14120,14120,0
|
|
20230619,141700,1685624420,14120,14110,14120,14110,375
|
|
20230619,141600,1680333090,14110,14110,14110,14110,20
|
|
20230619,141500,1680050890,14110,14110,14110,14110,0
|
|
20230619,141400,1680050890,14110,14110,14110,14110,0
|
|
20230619,141300,1680050890,14110,14110,14110,14110,0
|
|
20230619,141200,1680050890,14110,14110,14110,14110,35
|
|
20230619,141100,1679557040,14110,14110,14110,14100,529
|
|
20230619,141000,1672093350,14110,14110,14110,14110,1
|
|
20230619,140900,1672079240,14100,14110,14110,14100,121
|
|
20230619,140800,1670372130,14100,14100,14100,14100,9
|
|
20230619,140700,1670245230,14100,14100,14100,14100,0
|
|
20230619,140600,1670245230,14100,14110,14110,14100,165
|
|
20230619,140500,1667917110,14110,14110,14110,14110,186
|
|
20230619,140400,1665292650,14120,14120,14120,14120,30
|
|
20230619,140300,1664869050,14120,14120,14120,14120,1
|
|
20230619,140200,1664854930,14120,14120,14120,14120,322
|
|
20230619,140100,1660308290,14130,14130,14130,14130,16
|
|
20230619,140000,1660082210,14130,14130,14130,14130,0
|
|
20230619,135900,1660082210,14130,14120,14130,14120,28
|
|
20230619,135800,1659686700,14120,14120,14120,14120,351
|
|
20230619,135700,1654730580,14120,14120,14120,14120,1
|
|
20230619,135600,1654716460,14130,14130,14130,14130,201
|
|
20230619,135500,1651876330,14130,14120,14130,14120,6
|
|
20230619,135400,1651791560,14120,14120,14120,14120,677
|
|
20230619,135300,1642232320,14110,14110,14110,14110,0
|
|
20230619,135200,1642232320,14110,14110,14110,14110,141
|
|
20230619,135100,1640242810,14110,14110,14110,14110,30
|
|
20230619,135000,1639819510,14110,14110,14110,14110,200
|
|
20230619,134900,1636997510,14120,14120,14120,14120,73
|
|
20230619,134800,1635966750,14120,14120,14120,14120,216
|
|
20230619,134700,1632916830,14120,14130,14130,14120,394
|
|
20230619,134600,1627353350,14130,14130,14130,14130,6
|
|
20230619,134500,1627268570,14130,14130,14130,14130,7
|
|
20230619,134400,1627169660,14130,14130,14130,14130,551
|
|
20230619,134300,1619384030,14130,14130,14130,14130,0
|
|
20230619,134200,1619384030,14130,14130,14130,14130,35
|
|
20230619,134100,1618889480,14130,14130,14130,14130,18
|
|
20230619,134000,1618635140,14120,14120,14120,14120,16
|
|
20230619,133900,1618409220,14120,14120,14120,14120,654
|
|
20230619,133800,1609174740,14120,14110,14120,14110,243
|
|
20230619,133700,1605744070,14110,14120,14120,14090,2942
|
|
20230619,133600,1564242610,14120,14120,14120,14120,614
|
|
20230619,133500,1555572930,14120,14120,14120,14120,1
|
|
20230619,133400,1555558810,14130,14130,14130,14130,100
|
|
20230619,133300,1554145810,14120,14100,14120,14100,520
|
|
20230619,133200,1546809500,14110,14110,14110,14110,160
|
|
20230619,133100,1544551900,14120,14120,14120,14120,0
|
|
20230619,133000,1544551900,14120,14130,14130,14120,69
|
|
20230619,132900,1543577610,14120,14120,14120,14120,100
|
|
20230619,132800,1542165610,14130,14130,14130,14130,274
|
|
20230619,132700,1538293990,14130,14130,14130,14130,129
|
|
20230619,132600,1536471220,14130,14130,14130,14130,111
|
|
20230619,132500,1534902790,14130,14130,14130,14130,0
|
|
20230619,132400,1534902790,14130,14140,14140,14130,203
|
|
20230619,132300,1532033370,14140,14140,14140,14130,380
|
|
20230619,132200,1526660570,14130,14130,14130,14130,0
|
|
20230619,132100,1526660570,14130,14130,14130,14120,114
|
|
20230619,132000,1525049960,14140,14140,14140,14140,1
|
|
20230619,131900,1525035820,14130,14130,14130,14130,101
|
|
20230619,131800,1523608690,14130,14110,14160,14110,892
|
|
20230619,131700,1511006940,14110,14110,14110,14110,50
|
|
20230619,131600,1510301440,14110,14100,14110,14100,166
|
|
20230619,131500,1507959840,14100,14100,14100,14100,16
|
|
20230619,131400,1507734240,14100,14100,14100,14100,34
|
|
20230619,131300,1507254840,14100,14100,14100,14100,55
|
|
20230619,131200,1506479340,14100,14100,14100,14100,24
|
|
20230619,131100,1506140940,14100,14100,14100,14100,0
|
|
20230619,131000,1506140940,14100,14100,14100,14080,1738
|
|
20230619,130900,1481648240,14100,14110,14110,14100,205
|
|
20230619,130800,1478757730,14110,14110,14110,14110,0
|
|
20230619,130700,1478757730,14110,14100,14110,14100,301
|
|
20230619,130600,1474513620,14110,14120,14120,14110,195
|
|
20230619,130500,1471762150,14120,14110,14120,14110,71
|
|
20230619,130400,1470759670,14120,14110,14120,14110,1597
|
|
20230619,130300,1448225830,14100,14100,14100,14100,1113
|
|
20230619,130200,1432532530,14100,14100,14100,14100,602
|
|
20230619,130100,1424044330,14100,14100,14100,14100,505
|
|
20230619,130000,1416923830,14110,14110,14110,14110,0
|
|
20230619,125900,1416923830,14110,14110,14110,14110,10
|
|
20230619,125800,1416782730,14110,14110,14110,14110,313
|
|
20230619,125700,1412366300,14110,14110,14110,14110,5
|
|
20230619,125600,1412295750,14110,14110,14110,14110,206
|
|
20230619,125500,1409389090,14110,14110,14110,14110,1039
|
|
20230619,125400,1394728800,14110,14120,14120,14110,23
|
|
20230619,125300,1394404220,14110,14110,14110,14110,15
|
|
20230619,125200,1394192570,14110,14110,14110,14110,205
|
|
20230619,125100,1391300020,14120,14120,14120,14120,0
|
|
20230619,125000,1391300020,14120,14120,14120,14120,0
|
|
20230619,124900,1391300020,14120,14120,14120,14120,0
|
|
20230619,124800,1391300020,14120,14120,14120,14120,18
|
|
20230619,124700,1391045860,14110,14110,14110,14110,541
|
|
20230619,124600,1383412350,14110,14110,14110,14110,20
|
|
20230619,124500,1383130150,14110,14120,14120,14110,264
|
|
20230619,124400,1379402480,14120,14120,14120,14120,0
|
|
20230619,124300,1379402480,14120,14120,14120,14120,0
|
|
20230619,124200,1379402480,14120,14120,14120,14120,0
|
|
20230619,124100,1379402480,14120,14120,14120,14120,0
|
|
20230619,124000,1379402480,14120,14120,14120,14120,400
|
|
20230619,123900,1373754480,14120,14120,14120,14120,15
|
|
20230619,123800,1373542680,14130,14130,14130,14130,0
|
|
20230619,123700,1373542680,14130,14130,14130,14130,2
|
|
20230619,123600,1373514420,14120,14130,14130,14120,262
|
|
20230619,123500,1369814960,14120,14120,14120,14120,0
|
|
20230619,123400,1369814960,14120,14120,14120,14120,546
|
|
20230619,123300,1362105440,14110,14110,14110,14110,13
|
|
20230619,123200,1361922010,14110,14110,14120,14110,1496
|
|
20230619,123100,1340813400,14120,14140,14140,14120,897
|
|
20230619,123000,1328146530,14140,14130,14140,14130,681
|
|
20230619,122900,1318523930,14120,14120,14120,14120,31
|
|
20230619,122800,1318086210,14120,14120,14120,14120,50
|
|
20230619,122700,1317380210,14120,14120,14130,14120,303
|
|
20230619,122600,1313101820,14120,14120,14120,14120,1
|
|
20230619,122500,1313087700,14120,14120,14120,14120,12
|
|
20230619,122400,1312918260,14130,14130,14130,14130,382
|
|
20230619,122300,1307520600,14130,14130,14130,14120,507
|
|
20230619,122200,1300357390,14130,14130,14130,14130,6
|
|
20230619,122100,1300272610,14130,14130,14130,14130,205
|
|
20230619,122000,1297375960,14130,14130,14130,14130,0
|
|
20230619,121900,1297375960,14130,14130,14130,14130,5
|
|
20230619,121800,1297305310,14120,14140,14140,14120,101
|
|
20230619,121700,1295878670,14130,14130,14130,14130,50
|
|
20230619,121600,1295172170,14130,14130,14130,14130,0
|
|
20230619,121500,1295172170,14130,14130,14130,14130,0
|
|
20230619,121400,1295172170,14130,14130,14130,14130,0
|
|
20230619,121300,1295172170,14130,14130,14130,14130,194
|
|
20230619,121200,1292430950,14140,14150,14150,14130,443
|
|
20230619,121100,1286166950,14140,14150,14150,14140,301
|
|
20230619,121000,1281910800,14150,14150,14150,14150,70
|
|
20230619,120900,1280920300,14150,14150,14150,14150,5
|
|
20230619,120800,1280849550,14150,14150,14150,14150,140
|
|
20230619,120700,1278868550,14150,14150,14160,14150,588
|
|
20230619,120600,1270545310,14150,14150,14150,14150,15
|
|
20230619,120500,1270333060,14150,14150,14150,14150,521
|
|
20230619,120400,1262960910,14140,14140,14140,14140,100
|
|
20230619,120300,1261546910,14150,14150,14150,14150,100
|
|
20230619,120200,1260131910,14140,14140,14140,14140,0
|
|
20230619,120100,1260131910,14140,14140,14140,14140,10
|
|
20230619,120000,1259990510,14150,14150,14150,14150,655
|
|
20230619,115900,1250722260,14140,14140,14140,14140,2
|
|
20230619,115800,1250693980,14150,14150,14150,14150,0
|
|
20230619,115700,1250693980,14150,14150,14150,14140,228
|
|
20230619,115600,1247469780,14150,14150,14150,14150,173
|
|
20230619,115500,1245021830,14150,14150,14150,14150,62
|
|
20230619,115400,1244144530,14160,14160,14160,14160,2
|
|
20230619,115300,1244116210,14150,14150,14150,14150,0
|
|
20230619,115200,1244116210,14150,14150,14150,14150,0
|
|
20230619,115100,1244116210,14150,14150,14150,14150,43
|
|
20230619,115000,1243507760,14150,14150,14150,14150,340
|
|
20230619,114900,1238696760,14150,14160,14170,14150,122
|
|
20230619,114800,1236968950,14160,14160,14160,14160,0
|
|
20230619,114700,1236968950,14160,14160,14160,14160,7
|
|
20230619,114600,1236869830,14160,14160,14170,14160,138
|
|
20230619,114500,1234914740,14160,14170,14170,14160,309
|
|
20230619,114400,1230539280,14170,14160,14170,14160,237
|
|
20230619,114300,1227183350,14160,14160,14160,14150,243
|
|
20230619,114200,1223742480,14150,14150,14150,14150,2
|
|
20230619,114100,1223714180,14150,14150,14150,14150,13
|
|
20230619,114000,1223530230,14160,14160,14160,14160,3
|
|
20230619,113900,1223487750,14160,14160,14160,14160,723
|
|
20230619,113800,1213250070,14160,14160,14160,14160,6
|
|
20230619,113700,1213165110,14150,14150,14150,14150,50
|
|
20230619,113600,1212457610,14150,14160,14160,14150,417
|
|
20230619,113500,1206553730,14160,14160,14160,14160,0
|
|
20230619,113400,1206553730,14160,14160,14160,14160,1
|
|
20230619,113300,1206539570,14150,14160,14160,14150,799
|
|
20230619,113200,1195227730,14150,14150,14150,14150,0
|
|
20230619,113100,1195227730,14150,14150,14150,14150,0
|
|
20230619,113000,1195227730,14150,14150,14150,14150,100
|
|
20230619,112900,1193812730,14150,14150,14150,14150,5
|
|
20230619,112800,1193741980,14160,14160,14160,14160,10
|
|
20230619,112700,1193600380,14160,14160,14160,14160,4
|
|
20230619,112600,1193543740,14160,14160,14160,14160,317
|
|
20230619,112500,1189055020,14160,14160,14160,14160,316
|
|
20230619,112400,1184580460,14150,14150,14150,14150,0
|
|
20230619,112300,1184580460,14150,14160,14160,14150,206
|
|
20230619,112200,1181664470,14190,14190,14190,14190,0
|
|
20230619,112100,1181664470,14190,14160,14190,14160,94
|
|
20230619,112000,1180332800,14150,14140,14150,14140,191
|
|
20230619,111900,1177631910,14140,14130,14140,14130,500
|
|
20230619,111800,1170562810,14130,14130,14130,14130,267
|
|
20230619,111700,1166790100,14140,14140,14140,14140,300
|
|
20230619,111600,1162548100,14130,14120,14130,14120,153
|
|
20230619,111500,1160386730,14120,14120,14120,14120,65
|
|
20230619,111400,1159468930,14120,14110,14120,14110,484
|
|
20230619,111300,1152638120,14110,14130,14130,14090,6937
|
|
20230619,111200,1054766270,14120,14120,14120,14120,752
|
|
20230619,111100,1044148030,14120,14130,14130,14120,812
|
|
20230619,111000,1032677460,14140,14140,14140,14140,0
|
|
20230619,110900,1032677460,14140,14140,14140,14140,1
|
|
20230619,110800,1032663320,14140,14140,14140,14140,10
|
|
20230619,110700,1032521920,14140,14140,14140,14140,110
|
|
20230619,110600,1030966520,14140,14140,14140,14140,60
|
|
20230619,110500,1030118120,14140,14140,14140,14140,42
|
|
20230619,110400,1029524240,14140,14160,14160,14140,1003
|
|
20230619,110300,1015332280,14160,14160,14160,14160,5
|
|
20230619,110200,1015261480,14150,14160,14160,14150,126
|
|
20230619,110100,1013477760,14160,14160,14160,14160,53
|
|
20230619,110000,1012727280,14160,14150,14160,14150,11
|
|
20230619,105900,1012571530,14150,14150,14150,14150,0
|
|
20230619,105800,1012571530,14150,14150,14150,14150,0
|
|
20230619,105700,1012571530,14150,14150,14150,14150,706
|
|
20230619,105600,1002581630,14150,14150,14150,14150,0
|
|
20230619,105500,1002581630,14150,14150,14150,14150,378
|
|
20230619,105400,997232930,14160,14150,14160,14150,56
|
|
20230619,105300,996440170,14170,14170,14170,14170,61
|
|
20230619,105200,995575800,14170,14170,14170,14170,0
|
|
20230619,105100,995575800,14170,14170,14170,14170,0
|
|
20230619,105000,995575800,14170,14170,14170,14170,10
|
|
20230619,104900,995434100,14170,14170,14170,14170,75
|
|
20230619,104800,994371350,14170,14120,14170,14120,1676
|
|
20230619,104700,970679880,14120,14140,14140,14110,2260
|
|
20230619,104600,938769050,14140,14140,14140,14140,5
|
|
20230619,104500,938698350,14140,14130,14140,14130,2
|
|
20230619,104400,938670080,14140,14150,14150,14130,1349
|
|
20230619,104300,919598060,14150,14150,14150,14150,470
|
|
20230619,104200,912947560,14160,14160,14160,14160,70
|
|
20230619,104100,911956360,14160,14160,14160,14150,409
|
|
20230619,104000,906168120,14160,14170,14170,14160,875
|
|
20230619,103900,893776890,14180,14170,14180,14170,606
|
|
20230619,103800,885189280,14170,14170,14170,14170,0
|
|
20230619,103700,885189280,14170,14170,14170,14170,8
|
|
20230619,103600,885075920,14170,14170,14170,14170,5
|
|
20230619,103500,885005070,14170,14170,14180,14170,328
|
|
20230619,103400,880357050,14180,14180,14180,14170,391
|
|
20230619,103300,874814670,14190,14200,14200,14190,188
|
|
20230619,103200,872146070,14200,14210,14210,14200,257
|
|
20230619,103100,868495350,14210,14210,14210,14210,1
|
|
20230619,103000,868481140,14220,14220,14220,14220,5
|
|
20230619,102900,868410040,14220,14210,14220,14210,99
|
|
20230619,102800,867002750,14220,14230,14230,14220,587
|
|
20230619,102700,858655600,14230,14230,14230,14230,300
|
|
20230619,102600,854386600,14230,14230,14230,14230,83
|
|
20230619,102500,853205510,14230,14240,14240,14220,711
|
|
20230619,102400,843090870,14230,14240,14240,14230,358
|
|
20230619,102300,837994470,14240,14230,14240,14230,259
|
|
20230619,102200,834307400,14230,14230,14230,14230,116
|
|
20230619,102100,832656720,14230,14220,14230,14220,99
|
|
20230619,102000,831248820,14230,14230,14230,14230,0
|
|
20230619,101900,831248820,14230,14180,14230,14180,2211
|
|
20230619,101800,799863340,14180,14180,14180,14180,321
|
|
20230619,101700,795311560,14180,14180,14180,14180,26
|
|
20230619,101600,794942880,14180,14180,14180,14180,5
|
|
20230619,101500,794871980,14180,14180,14180,14180,215
|
|
20230619,101400,791823280,14180,14190,14190,14180,830
|
|
20230619,101300,780050630,14190,14180,14190,14180,548
|
|
20230619,101200,772274870,14180,14180,14180,14180,100
|
|
20230619,101100,770856870,14180,14180,14180,14180,12
|
|
20230619,101000,770686710,14170,14160,14170,14160,100
|
|
20230619,100900,769269990,14160,14150,14160,14150,120
|
|
20230619,100800,767571890,14180,14170,14180,14170,200
|
|
20230619,100700,764737330,14130,14140,14150,14130,346
|
|
20230619,100600,759843370,14140,14140,14160,14140,812
|
|
20230619,100500,748355740,14130,14130,14130,14130,23
|
|
20230619,100400,748030750,14130,14130,14130,14130,20
|
|
20230619,100300,747748150,14130,14130,14130,14130,135
|
|
20230619,100200,745840600,14120,14130,14130,14120,300
|
|
20230619,100100,741604410,14130,14110,14130,14110,516
|
|
20230619,100000,734316570,14130,14150,14150,14120,967
|
|
20230619,095900,720657410,14140,14150,14150,14140,379
|
|
20230619,095800,715297540,14140,14140,14140,14140,180
|
|
20230619,095700,712752340,14140,14160,14160,14140,438
|
|
20230619,095600,706555920,14150,14170,14170,14150,86
|
|
20230619,095500,705338600,14160,14170,14170,14160,524
|
|
20230619,095400,697918750,14160,14160,14160,14160,1
|
|
20230619,095300,697904590,14180,14160,14180,14160,127
|
|
20230619,095200,696105690,14160,14180,14180,14160,99
|
|
20230619,095100,694703530,14170,14160,14170,14160,450
|
|
20230619,095000,688329020,14160,14190,14190,14150,309
|
|
20230619,094900,683954400,14160,14150,14160,14140,161
|
|
20230619,094800,681676100,14160,14160,14170,14110,1811
|
|
20230619,094700,656045370,14160,14160,14160,14160,509
|
|
20230619,094600,648837930,14150,14200,14200,14150,4454
|
|
20230619,094500,585717450,14190,14210,14210,14190,299
|
|
20230619,094400,581472640,14200,14210,14210,14200,95
|
|
20230619,094300,580122720,14220,14220,14220,14220,0
|
|
20230619,094200,580122720,14220,14220,14220,14220,213
|
|
20230619,094100,577093860,14240,14220,14240,14200,966
|
|
20230619,094000,563345920,14240,14220,14240,14220,379
|
|
20230619,093900,557952970,14220,14200,14240,14200,1439
|
|
20230619,093800,537506000,14200,14220,14220,14200,328
|
|
20230619,093700,532843440,14230,14230,14230,14230,5
|
|
20230619,093600,532772290,14190,14180,14220,14180,466
|
|
20230619,093500,526163130,14220,14190,14220,14190,762
|
|
20230619,093400,515342530,14190,14240,14240,14180,419
|
|
20230619,093300,509397360,14240,14230,14240,14230,548
|
|
20230619,093200,501596220,14200,14160,14270,14160,1326
|
|
20230619,093100,482782520,14150,14270,14270,14140,572
|
|
20230619,093000,474680680,14270,14260,14270,14200,529
|
|
20230619,092900,467156420,14260,14270,14290,14260,594
|
|
20230619,092800,458680100,14200,14120,14200,14120,4648
|
|
20230619,092700,392883370,14120,14090,14120,14090,162
|
|
20230619,092600,390597160,14090,14090,14090,14090,970
|
|
20230619,092500,376929860,14080,14100,14100,14080,220
|
|
20230619,092400,373831520,14100,14090,14100,14090,1245
|
|
20230619,092300,356288470,14090,14090,14090,14080,170
|
|
20230619,092200,353894370,14090,14130,14130,14080,3842
|
|
20230619,092100,299715670,14130,14130,14130,14130,317
|
|
20230619,092000,295236460,14130,14120,14130,14120,666
|
|
20230619,091900,285828990,14130,14110,14130,14110,654
|
|
20230619,091800,276593510,14120,14120,14120,14120,210
|
|
20230619,091700,273628310,14120,14140,14140,14120,908
|
|
20230619,091600,260789980,14140,14130,14140,14120,226
|
|
20230619,091500,257597190,14130,14120,14130,14120,1249
|
|
20230619,091400,239956270,14130,14150,14150,14130,552
|
|
20230619,091300,232150420,14160,14170,14170,14150,2242
|
|
20230619,091200,200415390,14170,14180,14180,14170,309
|
|
20230619,091100,196034770,14190,14190,14190,14190,7
|
|
20230619,091000,195935440,14170,14190,14190,14170,799
|
|
20230619,090900,184612130,14180,14180,14180,14170,203
|
|
20230619,090800,181734090,14160,14160,14160,14150,477
|
|
20230619,090700,174980270,14180,14160,14180,14150,133
|
|
20230619,090600,173097890,14150,14140,14150,14140,188
|
|
20230619,090500,170438710,14140,14170,14180,14100,2672
|
|
20230619,090400,132658460,14170,14200,14200,14170,458
|
|
20230619,090300,126163770,14200,14180,14200,14180,1934
|
|
20230619,090200,98727130,14180,14240,14240,14180,3137
|
|
20230619,090100,54168090,14220,14300,14300,14210,1066
|
|
20230619,090000,38995790,14300,14350,14350,14300,2724
|