609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190600,1904782120,9300,9300,9300,9300,2920
|
|
20230613,190500,1904782120,9300,9300,9300,9300,0
|
|
20230613,190400,1904782120,9300,9300,9300,9300,0
|
|
20230613,190300,1904782120,9300,9300,9300,9300,0
|
|
20230613,190200,1904782120,9300,9300,9300,9300,0
|
|
20230613,190100,1904782120,9300,9300,9300,9300,0
|
|
20230613,190000,1904782120,9300,9300,9300,9300,0
|
|
20230613,185900,1904782120,9300,9300,9300,9300,0
|
|
20230613,185800,1904782120,9300,9300,9300,9300,0
|
|
20230613,185700,1904782120,9300,9300,9300,9300,0
|
|
20230613,185600,1904782120,9300,9300,9300,9300,0
|
|
20230613,185500,1904782120,9300,9300,9300,9300,0
|
|
20230613,185400,1904782120,9300,9300,9300,9300,0
|
|
20230613,185300,1904782120,9300,9300,9300,9300,0
|
|
20230613,185200,1904782120,9300,9300,9300,9300,0
|
|
20230613,185100,1904782120,9300,9300,9300,9300,0
|
|
20230613,185000,1904782120,9300,9300,9300,9300,0
|
|
20230613,184900,1904782120,9300,9300,9300,9300,0
|
|
20230613,184800,1904782120,9300,9300,9300,9300,0
|
|
20230613,184700,1904782120,9300,9300,9300,9300,0
|
|
20230613,184600,1904782120,9300,9300,9300,9300,0
|
|
20230613,184500,1904782120,9300,9300,9300,9300,0
|
|
20230613,184400,1904782120,9300,9300,9300,9300,0
|
|
20230613,184300,1904782120,9300,9300,9300,9300,0
|
|
20230613,184200,1904782120,9300,9300,9300,9300,0
|
|
20230613,184100,1904782120,9300,9300,9300,9300,0
|
|
20230613,184000,1904782120,9300,9300,9300,9300,0
|
|
20230613,183900,1904782120,9300,9300,9300,9300,0
|
|
20230613,183800,1904782120,9300,9300,9300,9300,0
|
|
20230613,183700,1904782120,9300,9300,9300,9300,0
|
|
20230613,183600,1904782120,9300,9300,9300,9300,2920
|
|
20230613,183500,1904782120,9300,9300,9300,9300,0
|
|
20230613,183400,1904782120,9300,9300,9300,9300,0
|
|
20230613,183300,1904782120,9300,9300,9300,9300,0
|
|
20230613,183200,1904782120,9300,9300,9300,9300,0
|
|
20230613,183100,1904782120,9300,9300,9300,9300,0
|
|
20230613,183000,1904782120,9300,9300,9300,9300,0
|
|
20230613,182900,1904782120,9300,9300,9300,9300,0
|
|
20230613,182800,1904782120,9300,9300,9300,9300,0
|
|
20230613,182700,1904782120,9300,9300,9300,9300,0
|
|
20230613,182600,1904782120,9300,9300,9300,9300,0
|
|
20230613,182500,1904782120,9300,9300,9300,9300,0
|
|
20230613,182400,1904782120,9300,9300,9300,9300,0
|
|
20230613,182300,1904782120,9300,9300,9300,9300,0
|
|
20230613,182200,1904782120,9300,9300,9300,9300,0
|
|
20230613,182100,1904782120,9300,9300,9300,9300,0
|
|
20230613,182000,1904782120,9300,9300,9300,9300,0
|
|
20230613,181900,1904782120,9300,9300,9300,9300,0
|
|
20230613,181800,1904782120,9300,9300,9300,9300,0
|
|
20230613,181700,1904782120,9300,9300,9300,9300,0
|
|
20230613,181600,1904782120,9300,9300,9300,9300,0
|
|
20230613,181500,1904782120,9300,9300,9300,9300,0
|
|
20230613,181400,1904782120,9300,9300,9300,9300,0
|
|
20230613,181300,1904782120,9300,9300,9300,9300,0
|
|
20230613,181200,1904782120,9300,9300,9300,9300,0
|
|
20230613,181100,1904782120,9300,9300,9300,9300,0
|
|
20230613,181000,1904782120,9300,9300,9300,9300,0
|
|
20230613,180900,1904782120,9300,9300,9300,9300,0
|
|
20230613,180800,1904782120,9300,9300,9300,9300,0
|
|
20230613,180700,1904782120,9300,9300,9300,9300,0
|
|
20230613,180600,1904782120,9300,9300,9300,9300,2920
|
|
20230613,180500,1904782120,9300,9300,9300,9300,0
|
|
20230613,180400,1904782120,9300,9300,9300,9300,0
|
|
20230613,180300,1904782120,9300,9300,9300,9300,0
|
|
20230613,180200,1904782120,9300,9300,9300,9300,0
|
|
20230613,180100,1904782120,9300,9300,9300,9300,0
|
|
20230613,180000,1904782120,9300,9300,9300,9300,0
|
|
20230613,175900,1904782120,9300,9300,9300,9300,0
|
|
20230613,175800,1904782120,9300,9300,9300,9300,0
|
|
20230613,175700,1904782120,9300,9300,9300,9300,0
|
|
20230613,175600,1904782120,9300,9300,9300,9300,0
|
|
20230613,175500,1904782120,9300,9300,9300,9300,0
|
|
20230613,175400,1904782120,9300,9300,9300,9300,0
|
|
20230613,175300,1904782120,9300,9300,9300,9300,0
|
|
20230613,175200,1904782120,9300,9300,9300,9300,0
|
|
20230613,175100,1904782120,9300,9300,9300,9300,0
|
|
20230613,175000,1904782120,9300,9300,9300,9300,0
|
|
20230613,174900,1904782120,9300,9300,9300,9300,0
|
|
20230613,174800,1904782120,9300,9300,9300,9300,0
|
|
20230613,174700,1904782120,9300,9300,9300,9300,0
|
|
20230613,174600,1904782120,9300,9300,9300,9300,0
|
|
20230613,174500,1904782120,9300,9300,9300,9300,0
|
|
20230613,174400,1904782120,9300,9300,9300,9300,0
|
|
20230613,174300,1904782120,9300,9300,9300,9300,0
|
|
20230613,174200,1904782120,9300,9300,9300,9300,0
|
|
20230613,174100,1904782120,9300,9300,9300,9300,0
|
|
20230613,174000,1904782120,9300,9300,9300,9300,0
|
|
20230613,173900,1904782120,9300,9300,9300,9300,0
|
|
20230613,173800,1904782120,9300,9300,9300,9300,0
|
|
20230613,173700,1904782120,9300,9300,9300,9300,0
|
|
20230613,173600,1904782120,9300,9300,9300,9300,2920
|
|
20230613,173500,1904782120,9300,9300,9300,9300,0
|
|
20230613,173400,1904782120,9300,9300,9300,9300,0
|
|
20230613,173300,1904782120,9300,9300,9300,9300,0
|
|
20230613,173200,1904782120,9300,9300,9300,9300,0
|
|
20230613,173100,1904782120,9300,9300,9300,9300,0
|
|
20230613,173000,1904782120,9300,9300,9300,9300,0
|
|
20230613,172900,1904782120,9300,9300,9300,9300,0
|
|
20230613,172800,1904782120,9300,9300,9300,9300,0
|
|
20230613,172700,1904782120,9300,9300,9300,9300,0
|
|
20230613,172600,1904782120,9300,9300,9300,9300,0
|
|
20230613,172500,1904782120,9300,9300,9300,9300,0
|
|
20230613,172400,1904782120,9300,9300,9300,9300,0
|
|
20230613,172300,1904782120,9300,9300,9300,9300,0
|
|
20230613,172200,1904782120,9300,9300,9300,9300,0
|
|
20230613,172100,1904782120,9300,9300,9300,9300,0
|
|
20230613,172000,1904782120,9300,9300,9300,9300,0
|
|
20230613,171900,1904782120,9300,9300,9300,9300,0
|
|
20230613,171800,1904782120,9300,9300,9300,9300,0
|
|
20230613,171700,1904782120,9300,9300,9300,9300,0
|
|
20230613,171600,1904782120,9300,9300,9300,9300,0
|
|
20230613,171500,1904782120,9300,9300,9300,9300,0
|
|
20230613,171400,1904782120,9300,9300,9300,9300,0
|
|
20230613,171300,1904782120,9300,9300,9300,9300,0
|
|
20230613,171200,1904782120,9300,9300,9300,9300,0
|
|
20230613,171100,1904782120,9300,9300,9300,9300,0
|
|
20230613,171000,1904782120,9300,9300,9300,9300,0
|
|
20230613,170900,1904782120,9300,9300,9300,9300,0
|
|
20230613,170800,1904782120,9300,9300,9300,9300,0
|
|
20230613,170700,1904782120,9300,9300,9300,9300,0
|
|
20230613,170600,1904782120,9300,9300,9300,9300,2920
|
|
20230613,170500,1904782120,9300,9300,9300,9300,0
|
|
20230613,170400,1904782120,9300,9300,9300,9300,0
|
|
20230613,170300,1904782120,9300,9300,9300,9300,0
|
|
20230613,170200,1904782120,9300,9300,9300,9300,0
|
|
20230613,170100,1904782120,9300,9300,9300,9300,0
|
|
20230613,170000,1904782120,9300,9300,9300,9300,0
|
|
20230613,165900,1904782120,9300,9300,9300,9300,0
|
|
20230613,165800,1904782120,9300,9300,9300,9300,0
|
|
20230613,165700,1904782120,9300,9300,9300,9300,0
|
|
20230613,165600,1904782120,9300,9300,9300,9300,0
|
|
20230613,165500,1904782120,9300,9300,9300,9300,0
|
|
20230613,165400,1904782120,9300,9300,9300,9300,0
|
|
20230613,165300,1904782120,9300,9300,9300,9300,0
|
|
20230613,165200,1904782120,9300,9300,9300,9300,0
|
|
20230613,165100,1904782120,9300,9300,9300,9300,0
|
|
20230613,165000,1904782120,9300,9300,9300,9300,0
|
|
20230613,164900,1904782120,9300,9300,9300,9300,0
|
|
20230613,164800,1904782120,9300,9300,9300,9300,0
|
|
20230613,164700,1904782120,9300,9300,9300,9300,0
|
|
20230613,164600,1904782120,9300,9300,9300,9300,0
|
|
20230613,164500,1904782120,9300,9300,9300,9300,0
|
|
20230613,164400,1904782120,9300,9300,9300,9300,0
|
|
20230613,164300,1904782120,9300,9300,9300,9300,0
|
|
20230613,164200,1904782120,9300,9300,9300,9300,0
|
|
20230613,164100,1904782120,9300,9300,9300,9300,0
|
|
20230613,164000,1904782120,9300,9300,9300,9300,0
|
|
20230613,163900,1904782120,9300,9300,9300,9300,0
|
|
20230613,163800,1904782120,9300,9300,9300,9300,0
|
|
20230613,163700,1904782120,9300,9300,9300,9300,0
|
|
20230613,163600,1904782120,9300,9300,9300,9300,2920
|
|
20230613,163500,1904782120,9300,9300,9300,9300,0
|
|
20230613,163400,1904782120,9300,9300,9300,9300,0
|
|
20230613,163300,1904782120,9300,9300,9300,9300,0
|
|
20230613,163200,1904782120,9300,9300,9300,9300,0
|
|
20230613,163100,1904782120,9300,9300,9300,9300,0
|
|
20230613,163000,1904782120,9300,9300,9300,9300,0
|
|
20230613,162900,1904782120,9300,9300,9300,9300,0
|
|
20230613,162800,1904782120,9300,9300,9300,9300,0
|
|
20230613,162700,1904782120,9300,9300,9300,9300,0
|
|
20230613,162600,1904782120,9300,9300,9300,9300,0
|
|
20230613,162500,1904782120,9300,9300,9300,9300,0
|
|
20230613,162400,1904782120,9300,9300,9300,9300,0
|
|
20230613,162300,1904782120,9300,9300,9300,9300,0
|
|
20230613,162200,1904782120,9300,9300,9300,9300,0
|
|
20230613,162100,1904782120,9300,9300,9300,9300,0
|
|
20230613,162000,1904782120,9300,9300,9300,9300,0
|
|
20230613,161900,1904782120,9300,9300,9300,9300,0
|
|
20230613,161800,1904782120,9300,9300,9300,9300,0
|
|
20230613,161700,1904782120,9300,9300,9300,9300,0
|
|
20230613,161600,1904782120,9300,9300,9300,9300,0
|
|
20230613,161500,1904782120,9300,9300,9300,9300,0
|
|
20230613,161400,1904782120,9300,9300,9300,9300,0
|
|
20230613,161300,1904782120,9300,9300,9300,9300,0
|
|
20230613,161200,1904782120,9300,9300,9300,9300,0
|
|
20230613,161100,1904782120,9300,9300,9300,9300,0
|
|
20230613,161000,1904782120,9300,9300,9300,9300,0
|
|
20230613,160900,1904782120,9300,9300,9300,9300,0
|
|
20230613,160800,1904782120,9300,9300,9300,9300,0
|
|
20230613,160700,1904782120,9300,9300,9300,9300,0
|
|
20230613,160600,1904782120,9300,9300,9300,9300,2920
|
|
20230613,160500,1904782120,9300,9300,9300,9300,0
|
|
20230613,160400,1904782120,9300,9300,9300,9300,0
|
|
20230613,160300,1904782120,9300,9300,9300,9300,0
|
|
20230613,160200,1904782120,9300,9300,9300,9300,0
|
|
20230613,160100,1904782120,9300,9300,9300,9300,0
|
|
20230613,160000,1904782120,9300,9300,9300,9300,0
|
|
20230613,155900,1904782120,9300,9300,9300,9300,0
|
|
20230613,155800,1904782120,9300,9300,9300,9300,0
|
|
20230613,155700,1904782120,9300,9300,9300,9300,0
|
|
20230613,155600,1904782120,9300,9300,9300,9300,0
|
|
20230613,155500,1904782120,9300,9300,9300,9300,0
|
|
20230613,155400,1904782120,9300,9300,9300,9300,0
|
|
20230613,155300,1904782120,9300,9300,9300,9300,0
|
|
20230613,155200,1904782120,9300,9300,9300,9300,0
|
|
20230613,155100,1904782120,9300,9300,9300,9300,0
|
|
20230613,155000,1904782120,9300,9300,9300,9300,0
|
|
20230613,154900,1904782120,9300,9300,9300,9300,0
|
|
20230613,154800,1904782120,9300,9300,9300,9300,0
|
|
20230613,154700,1904782120,9300,9300,9300,9300,0
|
|
20230613,154600,1904782120,9300,9300,9300,9300,0
|
|
20230613,154500,1904782120,9300,9300,9300,9300,0
|
|
20230613,154400,1904782120,9300,9300,9300,9300,0
|
|
20230613,154300,1904782120,9300,9300,9300,9300,0
|
|
20230613,154200,1904782120,9300,9300,9300,9300,0
|
|
20230613,154100,1904782120,9300,9300,9300,9300,0
|
|
20230613,154000,1904782120,9300,9300,9300,9300,0
|
|
20230613,153900,1904782120,9300,9300,9300,9300,0
|
|
20230613,153800,1904782120,9300,9300,9300,9300,0
|
|
20230613,153700,1904782120,9300,9300,9300,9300,0
|
|
20230613,153600,1904782120,9300,9300,9300,9300,2920
|
|
20230613,153500,1904782120,9300,9300,9300,9300,0
|
|
20230613,153400,1904782120,9300,9300,9300,9300,0
|
|
20230613,153300,1904782120,9300,9300,9300,9300,0
|
|
20230613,153200,1904782120,9300,9300,9300,9300,0
|
|
20230613,153100,1904782120,9300,9300,9300,9300,0
|
|
20230613,153000,1904782120,9300,9300,9300,9300,2920
|
|
20230613,152900,1877626120,9260,9260,9260,9260,0
|
|
20230613,152800,1877626120,9260,9260,9260,9260,0
|
|
20230613,152700,1877626120,9260,9260,9260,9260,0
|
|
20230613,152600,1877626120,9260,9260,9260,9260,0
|
|
20230613,152500,1877626120,9260,9260,9260,9260,0
|
|
20230613,152400,1877626120,9260,9260,9260,9260,0
|
|
20230613,152300,1877626120,9260,9260,9260,9260,0
|
|
20230613,152200,1877626120,9260,9260,9260,9260,0
|
|
20230613,152100,1877626120,9260,9260,9260,9260,0
|
|
20230613,152000,1877626120,9260,9260,9260,9260,0
|
|
20230613,151900,1877626120,9260,9260,9260,9260,347
|
|
20230613,151800,1874412900,9270,9270,9270,9270,497
|
|
20230613,151700,1869805710,9270,9270,9270,9270,12
|
|
20230613,151600,1869694470,9270,9260,9270,9260,67
|
|
20230613,151500,1869073840,9260,9230,9260,9210,1482
|
|
20230613,151400,1855400670,9230,9230,9230,9230,18
|
|
20230613,151300,1855234530,9210,9220,9240,9210,1088
|
|
20230613,151200,1845205990,9210,9210,9210,9210,222
|
|
20230613,151100,1843161370,9220,9230,9230,9220,998
|
|
20230613,151000,1833959800,9230,9250,9250,9220,2564
|
|
20230613,150900,1810294350,9250,9250,9250,9240,4878
|
|
20230613,150800,1765176710,9260,9270,9270,9250,1020
|
|
20230613,150700,1755739450,9270,9270,9270,9260,2369
|
|
20230613,150600,1733799760,9270,9270,9270,9270,975
|
|
20230613,150500,1724761510,9270,9270,9270,9270,123
|
|
20230613,150400,1723621300,9280,9280,9280,9280,820
|
|
20230613,150300,1716011700,9280,9280,9290,9280,184
|
|
20230613,150200,1714303840,9280,9300,9300,9280,1258
|
|
20230613,150100,1702618450,9290,9290,9290,9290,1016
|
|
20230613,150000,1693179810,9290,9290,9290,9290,151
|
|
20230613,145900,1691777020,9290,9290,9290,9290,69
|
|
20230613,145800,1691136010,9290,9290,9290,9290,0
|
|
20230613,145700,1691136010,9290,9290,9290,9290,406
|
|
20230613,145600,1687364270,9290,9290,9290,9290,0
|
|
20230613,145500,1687364270,9290,9290,9290,9290,295
|
|
20230613,145400,1684623720,9290,9290,9290,9290,282
|
|
20230613,145300,1682003940,9290,9290,9290,9290,311
|
|
20230613,145200,1679114750,9290,9290,9290,9290,421
|
|
20230613,145100,1675203660,9290,9290,9290,9290,141
|
|
20230613,145000,1673893770,9300,9300,9300,9300,100
|
|
20230613,144900,1672963770,9300,9300,9300,9300,50
|
|
20230613,144800,1672498770,9300,9300,9300,9300,200
|
|
20230613,144700,1670638770,9300,9300,9300,9300,196
|
|
20230613,144600,1668815970,9300,9300,9300,9300,26
|
|
20230613,144500,1668574170,9290,9290,9290,9290,0
|
|
20230613,144400,1668574170,9290,9280,9290,9280,39
|
|
20230613,144300,1668211930,9290,9290,9290,9290,451
|
|
20230613,144200,1664022140,9290,9290,9290,9290,0
|
|
20230613,144100,1664022140,9290,9280,9290,9280,221
|
|
20230613,144000,1661969060,9290,9290,9290,9290,60
|
|
20230613,143900,1661411660,9290,9290,9290,9290,100
|
|
20230613,143800,1660482660,9300,9300,9300,9300,1174
|
|
20230613,143700,1649564460,9300,9300,9300,9300,115
|
|
20230613,143600,1648494960,9300,9300,9300,9300,414
|
|
20230613,143500,1644644760,9290,9290,9290,9290,0
|
|
20230613,143400,1644644760,9290,9290,9290,9290,0
|
|
20230613,143300,1644644760,9290,9290,9290,9290,17
|
|
20230613,143200,1644486830,9290,9290,9290,9290,29
|
|
20230613,143100,1644217420,9290,9290,9300,9290,701
|
|
20230613,143000,1637704830,9300,9310,9310,9300,440
|
|
20230613,142900,1633610600,9310,9310,9310,9310,151
|
|
20230613,142800,1632204790,9320,9320,9320,9320,258
|
|
20230613,142700,1629800230,9320,9320,9320,9320,50
|
|
20230613,142600,1629334230,9320,9320,9320,9320,100
|
|
20230613,142500,1628402230,9320,9310,9320,9310,54
|
|
20230613,142400,1627899480,9310,9310,9310,9310,2
|
|
20230613,142300,1627880860,9310,9310,9310,9310,102
|
|
20230613,142200,1626931240,9310,9300,9310,9300,190
|
|
20230613,142100,1625163610,9320,9320,9320,9320,70
|
|
20230613,142000,1624511210,9320,9320,9320,9320,0
|
|
20230613,141900,1624511210,9320,9320,9320,9320,57
|
|
20230613,141800,1623979970,9280,9280,9280,9280,1088
|
|
20230613,141700,1613883330,9290,9280,9320,9280,319
|
|
20230613,141600,1610916910,9280,9300,9300,9280,1044
|
|
20230613,141500,1601216500,9300,9300,9300,9300,12
|
|
20230613,141400,1601104900,9300,9320,9320,9300,50
|
|
20230613,141300,1600639580,9330,9330,9330,9330,0
|
|
20230613,141200,1600639580,9330,9330,9330,9330,0
|
|
20230613,141100,1600639580,9330,9330,9330,9330,203
|
|
20230613,141000,1598745590,9320,9320,9320,9320,1
|
|
20230613,140900,1598736270,9310,9330,9330,9310,210
|
|
20230613,140800,1596777170,9330,9330,9330,9330,201
|
|
20230613,140700,1594901840,9330,9330,9330,9330,14
|
|
20230613,140600,1594771220,9290,9320,9320,9290,560
|
|
20230613,140500,1589561290,9320,9320,9320,9320,388
|
|
20230613,140400,1585945130,9320,9330,9330,9320,5
|
|
20230613,140300,1585898490,9340,9340,9340,9340,107
|
|
20230613,140200,1584899110,9340,9330,9340,9330,121
|
|
20230613,140100,1583769030,9330,9330,9330,9330,5
|
|
20230613,140000,1583722380,9330,9320,9330,9320,117
|
|
20230613,135900,1582630780,9320,9320,9320,9320,118
|
|
20230613,135800,1581531020,9320,9320,9320,9320,27
|
|
20230613,135700,1581279380,9320,9320,9320,9320,137
|
|
20230613,135600,1580002540,9300,9330,9330,9300,1983
|
|
20230613,135500,1561552200,9330,9340,9340,9330,19
|
|
20230613,135400,1561374810,9330,9330,9330,9330,268
|
|
20230613,135300,1558874370,9330,9330,9330,9330,95
|
|
20230613,135200,1557988020,9320,9320,9320,9320,11
|
|
20230613,135100,1557885500,9320,9320,9320,9320,300
|
|
20230613,135000,1555089500,9340,9340,9340,9340,55
|
|
20230613,134900,1554575800,9340,9340,9340,9340,1
|
|
20230613,134800,1554566460,9340,9340,9340,9340,180
|
|
20230613,134700,1552885260,9340,9340,9340,9340,468
|
|
20230613,134600,1548514140,9340,9340,9340,9340,0
|
|
20230613,134500,1548514140,9340,9340,9340,9340,52
|
|
20230613,134400,1548028460,9340,9340,9340,9340,0
|
|
20230613,134300,1548028460,9340,9340,9340,9340,0
|
|
20230613,134200,1548028460,9340,9310,9340,9310,47
|
|
20230613,134100,1547589510,9290,9340,9340,9290,2424
|
|
20230613,134000,1525040890,9340,9340,9340,9340,103
|
|
20230613,133900,1524078870,9340,9350,9350,9340,2
|
|
20230613,133800,1524060180,9340,9340,9340,9340,10
|
|
20230613,133700,1523966780,9350,9350,9350,9350,37
|
|
20230613,133600,1523620830,9330,9330,9330,9330,645
|
|
20230613,133500,1517602980,9350,9350,9350,9350,540
|
|
20230613,133400,1512553980,9350,9350,9350,9350,120
|
|
20230613,133300,1511431980,9350,9320,9350,9320,872
|
|
20230613,133200,1503293770,9320,9350,9350,9320,13
|
|
20230613,133100,1503172550,9320,9340,9350,9310,2784
|
|
20230613,133000,1477247200,9340,9340,9340,9340,100
|
|
20230613,132900,1476313200,9340,9380,9380,9300,3087
|
|
20230613,132800,1447568580,9380,9350,9380,9350,400
|
|
20230613,132700,1443821860,9340,9340,9340,9340,161
|
|
20230613,132600,1442318120,9340,9360,9360,9340,520
|
|
20230613,132500,1437453130,9360,9350,9360,9350,301
|
|
20230613,132400,1434637780,9360,9360,9360,9360,105
|
|
20230613,132300,1433654980,9350,9340,9350,9340,129
|
|
20230613,132200,1432449050,9340,9340,9340,9340,2
|
|
20230613,132100,1432430370,9350,9350,9350,9350,185
|
|
20230613,132000,1430700620,9350,9370,9370,9350,173
|
|
20230613,131900,1429082550,9370,9380,9390,9370,341
|
|
20230613,131800,1425881470,9380,9360,9380,9360,73
|
|
20230613,131700,1425197520,9360,9340,9360,9340,2991
|
|
20230613,131600,1397220180,9340,9340,9340,9340,19
|
|
20230613,131500,1397042720,9340,9340,9340,9340,1
|
|
20230613,131400,1397033380,9340,9320,9340,9320,22
|
|
20230613,131300,1396828120,9340,9340,9340,9340,15
|
|
20230613,131200,1396688020,9320,9320,9320,9320,46
|
|
20230613,131100,1396259300,9320,9310,9320,9310,26
|
|
20230613,131000,1396017080,9310,9310,9310,9310,3
|
|
20230613,130900,1395989150,9310,9310,9310,9310,10
|
|
20230613,130800,1395896050,9320,9320,9320,9320,86
|
|
20230613,130700,1395094530,9320,9320,9320,9320,325
|
|
20230613,130600,1392065530,9340,9340,9340,9340,10
|
|
20230613,130500,1391972130,9350,9330,9350,9330,297
|
|
20230613,130400,1389197220,9320,9320,9320,9320,455
|
|
20230613,130300,1384956620,9330,9340,9340,9330,60
|
|
20230613,130200,1384396290,9330,9320,9330,9320,739
|
|
20230613,130100,1377505810,9320,9320,9320,9320,169
|
|
20230613,130000,1375930730,9320,9320,9320,9320,0
|
|
20230613,125900,1375930730,9320,9320,9320,9320,240
|
|
20230613,125800,1373693930,9280,9300,9320,9280,320
|
|
20230613,125700,1370717080,9280,9310,9310,9280,562
|
|
20230613,125600,1365497030,9300,9300,9300,9300,0
|
|
20230613,125500,1365497030,9300,9300,9300,9300,4
|
|
20230613,125400,1365459830,9300,9300,9300,9300,99
|
|
20230613,125300,1364539130,9300,9300,9320,9300,45
|
|
20230613,125200,1364120610,9300,9320,9320,9300,65
|
|
20230613,125100,1363515460,9310,9320,9320,9310,279
|
|
20230613,125000,1360916570,9320,9320,9320,9320,322
|
|
20230613,124900,1357915530,9320,9320,9320,9320,4
|
|
20230613,124800,1357878250,9330,9340,9340,9330,196
|
|
20230613,124700,1356048940,9340,9320,9340,9320,1124
|
|
20230613,124600,1345567310,9310,9290,9310,9290,1217
|
|
20230613,124500,1334251660,9270,9290,9290,9270,239
|
|
20230613,124400,1332035550,9280,9280,9280,9280,50
|
|
20230613,124300,1331571550,9270,9270,9270,9270,138
|
|
20230613,124200,1330292290,9270,9260,9270,9260,61
|
|
20230613,124100,1329727320,9270,9270,9270,9270,10
|
|
20230613,124000,1329634620,9270,9270,9270,9270,33
|
|
20230613,123900,1329328710,9270,9270,9270,9270,67
|
|
20230613,123800,1328707620,9270,9280,9280,9270,390
|
|
20230613,123700,1325092250,9290,9290,9290,9290,50
|
|
20230613,123600,1324627750,9290,9290,9290,9290,0
|
|
20230613,123500,1324627750,9290,9290,9290,9290,0
|
|
20230613,123400,1324627750,9290,9290,9290,9290,24
|
|
20230613,123300,1324404790,9280,9280,9280,9280,113
|
|
20230613,123200,1323356150,9290,9290,9290,9290,7
|
|
20230613,123100,1323291120,9290,9260,9290,9260,733
|
|
20230613,123000,1316502680,9260,9280,9280,9260,3044
|
|
20230613,122900,1288303550,9290,9290,9290,9290,0
|
|
20230613,122800,1288303550,9290,9280,9290,9280,4
|
|
20230613,122700,1288266400,9280,9280,9280,9280,0
|
|
20230613,122600,1288266400,9280,9280,9280,9280,0
|
|
20230613,122500,1288266400,9280,9280,9280,9280,10
|
|
20230613,122400,1288173600,9280,9280,9280,9280,34
|
|
20230613,122300,1287858080,9280,9280,9280,9280,2
|
|
20230613,122200,1287839520,9290,9290,9290,9290,0
|
|
20230613,122100,1287839520,9290,9290,9290,9290,34
|
|
20230613,122000,1287523660,9290,9300,9300,9290,271
|
|
20230613,121900,1285004570,9310,9310,9310,9310,100
|
|
20230613,121800,1284073570,9310,9310,9310,9310,33
|
|
20230613,121700,1283766340,9310,9310,9310,9310,0
|
|
20230613,121600,1283766340,9310,9310,9310,9310,318
|
|
20230613,121500,1280805760,9310,9290,9310,9290,912
|
|
20230613,121400,1272325060,9310,9290,9310,9290,2317
|
|
20230613,121300,1250777080,9280,9260,9280,9260,957
|
|
20230613,121200,1241900840,9260,9270,9270,9260,163
|
|
20230613,121100,1240390760,9270,9270,9270,9270,597
|
|
20230613,121000,1234856570,9280,9280,9280,9280,150
|
|
20230613,120900,1233464570,9280,9280,9280,9280,569
|
|
20230613,120800,1228184250,9290,9290,9290,9290,7
|
|
20230613,120700,1228119220,9290,9290,9290,9290,51
|
|
20230613,120600,1227645430,9280,9280,9280,9280,0
|
|
20230613,120500,1227645430,9280,9280,9280,9280,1
|
|
20230613,120400,1227636150,9280,9280,9280,9280,5
|
|
20230613,120300,1227589750,9300,9300,9300,9300,0
|
|
20230613,120200,1227589750,9300,9300,9300,9300,1
|
|
20230613,120100,1227580450,9300,9280,9300,9280,202
|
|
20230613,120000,1225701870,9280,9280,9280,9280,1710
|
|
20230613,115900,1209833070,9280,9280,9280,9280,0
|
|
20230613,115800,1209833070,9280,9280,9290,9280,212
|
|
20230613,115700,1207864710,9280,9280,9280,9280,5
|
|
20230613,115600,1207818310,9280,9280,9280,9280,644
|
|
20230613,115500,1201841990,9280,9280,9280,9280,497
|
|
20230613,115400,1197229830,9280,9280,9280,9280,0
|
|
20230613,115300,1197229830,9280,9280,9280,9280,110
|
|
20230613,115200,1196209030,9280,9280,9280,9280,153
|
|
20230613,115100,1194789190,9280,9280,9280,9280,156
|
|
20230613,115000,1193341510,9280,9280,9280,9280,5
|
|
20230613,114900,1193295110,9280,9280,9280,9280,8
|
|
20230613,114800,1193220870,9280,9280,9280,9280,0
|
|
20230613,114700,1193220870,9280,9280,9280,9280,10
|
|
20230613,114600,1193128070,9280,9290,9290,9280,9
|
|
20230613,114500,1193044500,9290,9290,9290,9290,110
|
|
20230613,114400,1192022600,9280,9270,9280,9270,262
|
|
20230613,114300,1189593370,9270,9270,9270,9270,9
|
|
20230613,114200,1189509940,9270,9270,9270,9270,68
|
|
20230613,114100,1188879580,9260,9260,9260,9260,55
|
|
20230613,114000,1188370280,9270,9270,9270,9270,123
|
|
20230613,113900,1187230070,9280,9290,9290,9280,44
|
|
20230613,113800,1186821740,9300,9300,9300,9300,0
|
|
20230613,113700,1186821740,9300,9280,9300,9260,300
|
|
20230613,113600,1184033630,9260,9260,9260,9260,0
|
|
20230613,113500,1184033630,9260,9280,9290,9260,900
|
|
20230613,113400,1175697400,9280,9280,9280,9280,0
|
|
20230613,113300,1175697400,9280,9260,9290,9260,16
|
|
20230613,113200,1175549070,9260,9290,9290,9260,2647
|
|
20230613,113100,1151016300,9300,9300,9300,9300,1
|
|
20230613,113000,1151007000,9290,9290,9290,9290,0
|
|
20230613,112900,1151007000,9290,9290,9290,9290,0
|
|
20230613,112800,1151007000,9290,9290,9290,9290,100
|
|
20230613,112700,1150078000,9280,9280,9280,9280,72
|
|
20230613,112600,1149409840,9280,9280,9280,9280,275
|
|
20230613,112500,1146857840,9280,9290,9290,9280,319
|
|
20230613,112400,1143896740,9290,9290,9290,9290,191
|
|
20230613,112300,1142122350,9290,9300,9300,9290,201
|
|
20230613,112200,1140255050,9290,9290,9310,9290,23
|
|
20230613,112100,1140041360,9290,9300,9300,9290,277
|
|
20230613,112000,1137467400,9310,9300,9310,9300,110
|
|
20230613,111900,1136444300,9320,9320,9320,9320,29
|
|
20230613,111800,1136174020,9320,9310,9320,9310,577
|
|
20230613,111700,1130800140,9310,9300,9310,9300,177
|
|
20230613,111600,1129152770,9300,9290,9300,9290,418
|
|
20230613,111500,1125265720,9300,9300,9300,9300,11
|
|
20230613,111400,1125163420,9310,9300,9310,9300,2
|
|
20230613,111300,1125144810,9290,9290,9290,9290,0
|
|
20230613,111200,1125144810,9290,9290,9290,9290,50
|
|
20230613,111100,1124680310,9300,9300,9310,9300,253
|
|
20230613,111000,1122326580,9310,9310,9310,9310,102
|
|
20230613,110900,1121376960,9300,9310,9310,9300,416
|
|
20230613,110800,1117505000,9310,9310,9310,9310,47
|
|
20230613,110700,1117067430,9310,9310,9310,9310,160
|
|
20230613,110600,1115577830,9310,9310,9310,9310,0
|
|
20230613,110500,1115577830,9310,9310,9310,9310,0
|
|
20230613,110400,1115577830,9310,9310,9310,9310,94
|
|
20230613,110300,1114702690,9310,9310,9310,9310,1
|
|
20230613,110200,1114693380,9300,9300,9300,9300,31
|
|
20230613,110100,1114405080,9290,9290,9290,9290,0
|
|
20230613,110000,1114405080,9290,9290,9300,9290,188
|
|
20230613,105900,1112657730,9300,9300,9300,9300,33
|
|
20230613,105800,1112350830,9320,9310,9320,9290,709
|
|
20230613,105700,1105751950,9310,9320,9320,9310,140
|
|
20230613,105600,1104448350,9320,9310,9320,9310,101
|
|
20230613,105500,1103508030,9320,9310,9320,9310,247
|
|
20230613,105400,1101207320,9310,9300,9310,9300,1844
|
|
20230613,105300,1084051360,9300,9280,9300,9280,309
|
|
20230613,105200,1081181840,9300,9300,9300,9300,2
|
|
20230613,105100,1081163240,9300,9290,9300,9290,273
|
|
20230613,105000,1078625850,9270,9270,9270,9270,0
|
|
20230613,104900,1078625850,9270,9270,9270,9270,811
|
|
20230613,104800,1071107880,9300,9280,9300,9270,472
|
|
20230613,104700,1066727710,9280,9280,9280,9270,357
|
|
20230613,104600,1063416240,9270,9270,9270,9270,185
|
|
20230613,104500,1061701290,9270,9280,9280,9270,2
|
|
20230613,104400,1061682740,9270,9270,9270,9270,189
|
|
20230613,104300,1059930710,9270,9270,9270,9260,369
|
|
20230613,104200,1056511840,9270,9280,9280,9260,194
|
|
20230613,104100,1054714450,9270,9270,9270,9270,0
|
|
20230613,104000,1054714450,9270,9270,9270,9270,78
|
|
20230613,103900,1053991390,9270,9270,9280,9270,7
|
|
20230613,103800,1053926490,9260,9260,9260,9260,112
|
|
20230613,103700,1052889370,9250,9250,9250,9250,855
|
|
20230613,103600,1044980620,9250,9280,9280,9250,487
|
|
20230613,103500,1040474250,9250,9270,9290,9250,1719
|
|
20230613,103400,1024564510,9270,9290,9290,9270,196
|
|
20230613,103300,1022745670,9270,9290,9290,9270,358
|
|
20230613,103200,1019425870,9290,9260,9290,9260,5
|
|
20230613,103100,1019379510,9250,9250,9280,9250,1552
|
|
20230613,103000,1004999380,9260,9260,9260,9260,195
|
|
20230613,102900,1003193680,9260,9270,9270,9260,1708
|
|
20230613,102800,987369060,9270,9300,9300,9270,655
|
|
20230613,102700,981291960,9300,9290,9300,9290,8
|
|
20230613,102600,981217590,9290,9290,9290,9290,56
|
|
20230613,102500,980697350,9290,9280,9290,9280,1040
|
|
20230613,102400,971045790,9280,9280,9280,9280,5
|
|
20230613,102300,970999390,9300,9280,9300,9280,112
|
|
20230613,102200,969960010,9280,9300,9300,9280,1807
|
|
20230613,102100,953168550,9300,9310,9310,9300,781
|
|
20230613,102000,945897470,9310,9310,9310,9310,0
|
|
20230613,101900,945897470,9310,9330,9350,9310,435
|
|
20230613,101800,941839000,9330,9330,9330,9330,2
|
|
20230613,101700,941820340,9310,9320,9320,9310,657
|
|
20230613,101600,935701670,9330,9320,9330,9310,479
|
|
20230613,101500,931238030,9310,9310,9330,9310,269
|
|
20230613,101400,928733430,9350,9340,9350,9300,2027
|
|
20230613,101300,909836390,9340,9350,9350,9340,80
|
|
20230613,101200,909088620,9360,9370,9370,9360,156
|
|
20230613,101100,907628420,9380,9380,9380,9380,268
|
|
20230613,101000,905114580,9400,9380,9400,9380,357
|
|
20230613,100900,901765240,9380,9330,9380,9330,1222
|
|
20230613,100800,890315450,9360,9310,9360,9310,541
|
|
20230613,100700,885273220,9300,9320,9320,9300,469
|
|
20230613,100600,880907800,9320,9320,9320,9320,552
|
|
20230613,100500,875763160,9320,9310,9320,9310,246
|
|
20230613,100400,873471900,9310,9320,9320,9310,750
|
|
20230613,100300,866485290,9320,9330,9330,9320,88
|
|
20230613,100200,865664870,9330,9360,9360,9330,440
|
|
20230613,100100,861557380,9340,9340,9360,9340,871
|
|
20230613,100000,853421860,9340,9350,9350,9340,624
|
|
20230613,095900,847588070,9350,9370,9370,9350,951
|
|
20230613,095800,838691990,9360,9360,9360,9360,142
|
|
20230613,095700,837362870,9360,9360,9360,9360,0
|
|
20230613,095600,837362870,9360,9370,9370,9360,1069
|
|
20230613,095500,827351250,9360,9380,9380,9360,11
|
|
20230613,095400,827248090,9380,9380,9380,9360,79
|
|
20230613,095300,826507810,9380,9370,9380,9360,85
|
|
20230613,095200,825711800,9370,9370,9370,9370,99
|
|
20230613,095100,824784170,9360,9350,9360,9350,558
|
|
20230613,095000,819561740,9350,9370,9370,9350,1210
|
|
20230613,094900,808231600,9380,9400,9400,9380,469
|
|
20230613,094800,803829860,9400,9390,9400,9390,309
|
|
20230613,094700,800928300,9400,9400,9400,9390,519
|
|
20230613,094600,796052180,9400,9410,9420,9400,1325
|
|
20230613,094500,783590070,9410,9440,9440,9410,1543
|
|
20230613,094400,769061260,9430,9460,9470,9430,2294
|
|
20230613,094300,747383100,9470,9420,9470,9420,2885
|
|
20230613,094200,720127510,9440,9440,9460,9420,3730
|
|
20230613,094100,684901450,9430,9420,9440,9400,3960
|
|
20230613,094000,647558320,9420,9390,9420,9390,1331
|
|
20230613,093900,635030660,9380,9360,9380,9350,1431
|
|
20230613,093800,621625930,9330,9330,9330,9320,205
|
|
20230613,093700,619714100,9330,9340,9340,9330,690
|
|
20230613,093600,613275080,9340,9360,9370,9340,1262
|
|
20230613,093500,601473730,9350,9350,9350,9350,9
|
|
20230613,093400,601389580,9360,9350,9360,9350,458
|
|
20230613,093300,597107270,9360,9390,9390,9360,942
|
|
20230613,093200,588287830,9370,9370,9380,9370,351
|
|
20230613,093100,584998260,9350,9360,9390,9350,2128
|
|
20230613,093000,565074540,9350,9340,9360,9340,1014
|
|
20230613,092900,555603150,9340,9350,9350,9340,438
|
|
20230613,092800,551510780,9350,9350,9370,9350,712
|
|
20230613,092700,544850840,9350,9360,9370,9350,500
|
|
20230613,092600,540171840,9350,9350,9360,9350,219
|
|
20230613,092500,538123990,9360,9350,9360,9340,282
|
|
20230613,092400,535487550,9360,9370,9370,9360,25
|
|
20230613,092300,535253310,9370,9320,9370,9320,370
|
|
20230613,092200,531795070,9320,9340,9340,9320,1176
|
|
20230613,092100,520829340,9350,9370,9380,9350,2649
|
|
20230613,092000,496005510,9380,9370,9380,9370,2520
|
|
20230613,091900,472385840,9380,9400,9440,9380,7576
|
|
20230613,091800,401155820,9400,9390,9420,9370,5406
|
|
20230613,091700,350385460,9390,9350,9390,9350,4149
|
|
20230613,091600,311489000,9370,9300,9370,9290,5220
|
|
20230613,091500,262831170,9300,9270,9300,9270,735
|
|
20230613,091400,256003980,9270,9300,9300,9270,580
|
|
20230613,091300,250619810,9300,9310,9310,9290,1114
|
|
20230613,091200,240256880,9310,9310,9320,9300,1099
|
|
20230613,091100,230025200,9310,9310,9330,9310,629
|
|
20230613,091000,224165770,9310,9340,9350,9310,1879
|
|
20230613,090900,206630760,9310,9320,9340,9310,3388
|
|
20230613,090800,175019080,9320,9280,9330,9280,2657
|
|
20230613,090700,150281270,9280,9300,9300,9270,1770
|
|
20230613,090600,133842020,9300,9270,9340,9270,1884
|
|
20230613,090500,116323070,9230,9240,9250,9230,1238
|
|
20230613,090400,104887750,9240,9270,9270,9240,652
|
|
20230613,090300,98856800,9270,9270,9280,9270,878
|
|
20230613,090200,90717540,9280,9330,9330,9280,2460
|
|
20230613,090100,67805490,9340,9350,9370,9270,1428
|
|
20230613,090000,54490440,9360,9210,9360,9210,5904
|