607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190400,5571853800,16830,16830,16830,16830,4093
|
|
20230620,190300,5571853800,16830,16830,16830,16830,0
|
|
20230620,190200,5571853800,16830,16830,16830,16830,0
|
|
20230620,190100,5571853800,16830,16830,16830,16830,0
|
|
20230620,190000,5571853800,16830,16830,16830,16830,0
|
|
20230620,185900,5571853800,16830,16830,16830,16830,0
|
|
20230620,185800,5571853800,16830,16830,16830,16830,0
|
|
20230620,185700,5571853800,16830,16830,16830,16830,0
|
|
20230620,185600,5571853800,16830,16830,16830,16830,0
|
|
20230620,185500,5571853800,16830,16830,16830,16830,0
|
|
20230620,185400,5571853800,16830,16830,16830,16830,0
|
|
20230620,185300,5571853800,16830,16830,16830,16830,0
|
|
20230620,185200,5571853800,16830,16830,16830,16830,0
|
|
20230620,185100,5571853800,16830,16830,16830,16830,0
|
|
20230620,185000,5571853800,16830,16830,16830,16830,0
|
|
20230620,184900,5571853800,16830,16830,16830,16830,0
|
|
20230620,184800,5571853800,16830,16830,16830,16830,0
|
|
20230620,184700,5571853800,16830,16830,16830,16830,0
|
|
20230620,184600,5571853800,16830,16830,16830,16830,0
|
|
20230620,184500,5571853800,16830,16830,16830,16830,0
|
|
20230620,184400,5571853800,16830,16830,16830,16830,0
|
|
20230620,184300,5571853800,16830,16830,16830,16830,0
|
|
20230620,184200,5571853800,16830,16830,16830,16830,0
|
|
20230620,184100,5571853800,16830,16830,16830,16830,0
|
|
20230620,184000,5571853800,16830,16830,16830,16830,0
|
|
20230620,183900,5571853800,16830,16830,16830,16830,0
|
|
20230620,183800,5571853800,16830,16830,16830,16830,0
|
|
20230620,183700,5571853800,16830,16830,16830,16830,0
|
|
20230620,183600,5571853800,16830,16830,16830,16830,0
|
|
20230620,183500,5571853800,16830,16830,16830,16830,0
|
|
20230620,183400,5571853800,16830,16830,16830,16830,4093
|
|
20230620,183300,5571853800,16830,16830,16830,16830,0
|
|
20230620,183200,5571853800,16830,16830,16830,16830,0
|
|
20230620,183100,5571853800,16830,16830,16830,16830,0
|
|
20230620,183000,5571853800,16830,16830,16830,16830,0
|
|
20230620,182900,5571853800,16830,16830,16830,16830,0
|
|
20230620,182800,5571853800,16830,16830,16830,16830,0
|
|
20230620,182700,5571853800,16830,16830,16830,16830,0
|
|
20230620,182600,5571853800,16830,16830,16830,16830,0
|
|
20230620,182500,5571853800,16830,16830,16830,16830,0
|
|
20230620,182400,5571853800,16830,16830,16830,16830,0
|
|
20230620,182300,5571853800,16830,16830,16830,16830,0
|
|
20230620,182200,5571853800,16830,16830,16830,16830,0
|
|
20230620,182100,5571853800,16830,16830,16830,16830,0
|
|
20230620,182000,5571853800,16830,16830,16830,16830,0
|
|
20230620,181900,5571853800,16830,16830,16830,16830,0
|
|
20230620,181800,5571853800,16830,16830,16830,16830,0
|
|
20230620,181700,5571853800,16830,16830,16830,16830,0
|
|
20230620,181600,5571853800,16830,16830,16830,16830,0
|
|
20230620,181500,5571853800,16830,16830,16830,16830,0
|
|
20230620,181400,5571853800,16830,16830,16830,16830,0
|
|
20230620,181300,5571853800,16830,16830,16830,16830,0
|
|
20230620,181200,5571853800,16830,16830,16830,16830,0
|
|
20230620,181100,5571853800,16830,16830,16830,16830,0
|
|
20230620,181000,5571853800,16830,16830,16830,16830,0
|
|
20230620,180900,5571853800,16830,16830,16830,16830,0
|
|
20230620,180800,5571853800,16830,16830,16830,16830,0
|
|
20230620,180700,5571853800,16830,16830,16830,16830,0
|
|
20230620,180600,5571853800,16830,16830,16830,16830,0
|
|
20230620,180500,5571853800,16830,16830,16830,16830,0
|
|
20230620,180400,5571853800,16830,16830,16830,16830,4093
|
|
20230620,180300,5571853800,16830,16830,16830,16830,0
|
|
20230620,180200,5571853800,16830,16830,16830,16830,0
|
|
20230620,180100,5571853800,16830,16830,16830,16830,0
|
|
20230620,180000,5571853800,16830,16830,16830,16830,0
|
|
20230620,175900,5571853800,16830,16830,16830,16830,0
|
|
20230620,175800,5571853800,16830,16830,16830,16830,0
|
|
20230620,175700,5571853800,16830,16830,16830,16830,0
|
|
20230620,175600,5571853800,16830,16830,16830,16830,0
|
|
20230620,175500,5571853800,16830,16830,16830,16830,0
|
|
20230620,175400,5571853800,16830,16830,16830,16830,0
|
|
20230620,175300,5571853800,16830,16830,16830,16830,0
|
|
20230620,175200,5571853800,16830,16830,16830,16830,0
|
|
20230620,175100,5571853800,16830,16830,16830,16830,0
|
|
20230620,175000,5571853800,16830,16830,16830,16830,0
|
|
20230620,174900,5571853800,16830,16830,16830,16830,0
|
|
20230620,174800,5571853800,16830,16830,16830,16830,0
|
|
20230620,174700,5571853800,16830,16830,16830,16830,0
|
|
20230620,174600,5571853800,16830,16830,16830,16830,0
|
|
20230620,174500,5571853800,16830,16830,16830,16830,0
|
|
20230620,174400,5571853800,16830,16830,16830,16830,0
|
|
20230620,174300,5571853800,16830,16830,16830,16830,0
|
|
20230620,174200,5571853800,16830,16830,16830,16830,0
|
|
20230620,174100,5571853800,16830,16830,16830,16830,0
|
|
20230620,174000,5571853800,16830,16830,16830,16830,0
|
|
20230620,173900,5571853800,16830,16830,16830,16830,0
|
|
20230620,173800,5571853800,16830,16830,16830,16830,0
|
|
20230620,173700,5571853800,16830,16830,16830,16830,0
|
|
20230620,173600,5571853800,16830,16830,16830,16830,0
|
|
20230620,173500,5571853800,16830,16830,16830,16830,0
|
|
20230620,173400,5571853800,16830,16830,16830,16830,4093
|
|
20230620,173300,5571853800,16830,16830,16830,16830,0
|
|
20230620,173200,5571853800,16830,16830,16830,16830,0
|
|
20230620,173100,5571853800,16830,16830,16830,16830,0
|
|
20230620,173000,5571853800,16830,16830,16830,16830,0
|
|
20230620,172900,5571853800,16830,16830,16830,16830,0
|
|
20230620,172800,5571853800,16830,16830,16830,16830,0
|
|
20230620,172700,5571853800,16830,16830,16830,16830,0
|
|
20230620,172600,5571853800,16830,16830,16830,16830,0
|
|
20230620,172500,5571853800,16830,16830,16830,16830,0
|
|
20230620,172400,5571853800,16830,16830,16830,16830,0
|
|
20230620,172300,5571853800,16830,16830,16830,16830,0
|
|
20230620,172200,5571853800,16830,16830,16830,16830,0
|
|
20230620,172100,5571853800,16830,16830,16830,16830,0
|
|
20230620,172000,5571853800,16830,16830,16830,16830,0
|
|
20230620,171900,5571853800,16830,16830,16830,16830,0
|
|
20230620,171800,5571853800,16830,16830,16830,16830,0
|
|
20230620,171700,5571853800,16830,16830,16830,16830,0
|
|
20230620,171600,5571853800,16830,16830,16830,16830,0
|
|
20230620,171500,5571853800,16830,16830,16830,16830,0
|
|
20230620,171400,5571853800,16830,16830,16830,16830,0
|
|
20230620,171300,5571853800,16830,16830,16830,16830,0
|
|
20230620,171200,5571853800,16830,16830,16830,16830,0
|
|
20230620,171100,5571853800,16830,16830,16830,16830,0
|
|
20230620,171000,5571853800,16830,16830,16830,16830,0
|
|
20230620,170900,5571853800,16830,16830,16830,16830,0
|
|
20230620,170800,5571853800,16830,16830,16830,16830,0
|
|
20230620,170700,5571853800,16830,16830,16830,16830,0
|
|
20230620,170600,5571853800,16830,16830,16830,16830,0
|
|
20230620,170500,5571853800,16830,16830,16830,16830,0
|
|
20230620,170400,5571853800,16830,16830,16830,16830,4093
|
|
20230620,170300,5571853800,16830,16830,16830,16830,0
|
|
20230620,170200,5571853800,16830,16830,16830,16830,0
|
|
20230620,170100,5571853800,16830,16830,16830,16830,0
|
|
20230620,170000,5571853800,16830,16830,16830,16830,0
|
|
20230620,165900,5571853800,16830,16830,16830,16830,0
|
|
20230620,165800,5571853800,16830,16830,16830,16830,0
|
|
20230620,165700,5571853800,16830,16830,16830,16830,0
|
|
20230620,165600,5571853800,16830,16830,16830,16830,0
|
|
20230620,165500,5571853800,16830,16830,16830,16830,0
|
|
20230620,165400,5571853800,16830,16830,16830,16830,0
|
|
20230620,165300,5571853800,16830,16830,16830,16830,0
|
|
20230620,165200,5571853800,16830,16830,16830,16830,0
|
|
20230620,165100,5571853800,16830,16830,16830,16830,0
|
|
20230620,165000,5571853800,16830,16830,16830,16830,0
|
|
20230620,164900,5571853800,16830,16830,16830,16830,0
|
|
20230620,164800,5571853800,16830,16830,16830,16830,0
|
|
20230620,164700,5571853800,16830,16830,16830,16830,0
|
|
20230620,164600,5571853800,16830,16830,16830,16830,0
|
|
20230620,164500,5571853800,16830,16830,16830,16830,0
|
|
20230620,164400,5571853800,16830,16830,16830,16830,0
|
|
20230620,164300,5571853800,16830,16830,16830,16830,0
|
|
20230620,164200,5571853800,16830,16830,16830,16830,0
|
|
20230620,164100,5571853800,16830,16830,16830,16830,0
|
|
20230620,164000,5571853800,16830,16830,16830,16830,0
|
|
20230620,163900,5571853800,16830,16830,16830,16830,0
|
|
20230620,163800,5571853800,16830,16830,16830,16830,0
|
|
20230620,163700,5571853800,16830,16830,16830,16830,0
|
|
20230620,163600,5571853800,16830,16830,16830,16830,0
|
|
20230620,163500,5571853800,16830,16830,16830,16830,0
|
|
20230620,163400,5571853800,16830,16830,16830,16830,4093
|
|
20230620,163300,5571853800,16830,16830,16830,16830,0
|
|
20230620,163200,5571853800,16830,16830,16830,16830,0
|
|
20230620,163100,5571853800,16830,16830,16830,16830,0
|
|
20230620,163000,5571853800,16830,16830,16830,16830,0
|
|
20230620,162900,5571853800,16830,16830,16830,16830,0
|
|
20230620,162800,5571853800,16830,16830,16830,16830,0
|
|
20230620,162700,5571853800,16830,16830,16830,16830,0
|
|
20230620,162600,5571853800,16830,16830,16830,16830,0
|
|
20230620,162500,5571853800,16830,16830,16830,16830,0
|
|
20230620,162400,5571853800,16830,16830,16830,16830,0
|
|
20230620,162300,5571853800,16830,16830,16830,16830,0
|
|
20230620,162200,5571853800,16830,16830,16830,16830,0
|
|
20230620,162100,5571853800,16830,16830,16830,16830,0
|
|
20230620,162000,5571853800,16830,16830,16830,16830,0
|
|
20230620,161900,5571853800,16830,16830,16830,16830,0
|
|
20230620,161800,5571853800,16830,16830,16830,16830,0
|
|
20230620,161700,5571853800,16830,16830,16830,16830,0
|
|
20230620,161600,5571853800,16830,16830,16830,16830,0
|
|
20230620,161500,5571853800,16830,16830,16830,16830,0
|
|
20230620,161400,5571853800,16830,16830,16830,16830,0
|
|
20230620,161300,5571853800,16830,16830,16830,16830,0
|
|
20230620,161200,5571853800,16830,16830,16830,16830,0
|
|
20230620,161100,5571853800,16830,16830,16830,16830,0
|
|
20230620,161000,5571853800,16830,16830,16830,16830,0
|
|
20230620,160900,5571853800,16830,16830,16830,16830,0
|
|
20230620,160800,5571853800,16830,16830,16830,16830,0
|
|
20230620,160700,5571853800,16830,16830,16830,16830,0
|
|
20230620,160600,5571853800,16830,16830,16830,16830,0
|
|
20230620,160500,5571853800,16830,16830,16830,16830,0
|
|
20230620,160400,5571853800,16830,16830,16830,16830,4093
|
|
20230620,160300,5571853800,16830,16830,16830,16830,0
|
|
20230620,160200,5571853800,16830,16830,16830,16830,0
|
|
20230620,160100,5571853800,16830,16830,16830,16830,0
|
|
20230620,160000,5571853800,16830,16830,16830,16830,0
|
|
20230620,155900,5571853800,16830,16830,16830,16830,0
|
|
20230620,155800,5571853800,16830,16830,16830,16830,0
|
|
20230620,155700,5571853800,16830,16830,16830,16830,0
|
|
20230620,155600,5571853800,16830,16830,16830,16830,0
|
|
20230620,155500,5571853800,16830,16830,16830,16830,0
|
|
20230620,155400,5571853800,16830,16830,16830,16830,0
|
|
20230620,155300,5571853800,16830,16830,16830,16830,0
|
|
20230620,155200,5571853800,16830,16830,16830,16830,0
|
|
20230620,155100,5571853800,16830,16830,16830,16830,0
|
|
20230620,155000,5571853800,16830,16830,16830,16830,0
|
|
20230620,154900,5571853800,16830,16830,16830,16830,0
|
|
20230620,154800,5571853800,16830,16830,16830,16830,0
|
|
20230620,154700,5571853800,16830,16830,16830,16830,0
|
|
20230620,154600,5571853800,16830,16830,16830,16830,0
|
|
20230620,154500,5571853800,16830,16830,16830,16830,0
|
|
20230620,154400,5571853800,16830,16830,16830,16830,0
|
|
20230620,154300,5571853800,16830,16830,16830,16830,0
|
|
20230620,154200,5571853800,16830,16830,16830,16830,0
|
|
20230620,154100,5571853800,16830,16830,16830,16830,0
|
|
20230620,154000,5571853800,16830,16830,16830,16830,0
|
|
20230620,153900,5571853800,16830,16830,16830,16830,0
|
|
20230620,153800,5571853800,16830,16830,16830,16830,0
|
|
20230620,153700,5571853800,16830,16830,16830,16830,0
|
|
20230620,153600,5571853800,16830,16830,16830,16830,0
|
|
20230620,153500,5571853800,16830,16830,16830,16830,0
|
|
20230620,153400,5571853800,16830,16830,16830,16830,4093
|
|
20230620,153300,5571853800,16830,16830,16830,16830,0
|
|
20230620,153200,5571853800,16830,16830,16830,16830,0
|
|
20230620,153100,5571853800,16830,16830,16830,16830,0
|
|
20230620,153000,5571853800,16830,16830,16830,16830,4093
|
|
20230620,152900,5502968610,16780,16780,16780,16780,0
|
|
20230620,152800,5502968610,16780,16780,16780,16780,0
|
|
20230620,152700,5502968610,16780,16780,16780,16780,0
|
|
20230620,152600,5502968610,16780,16780,16780,16780,0
|
|
20230620,152500,5502968610,16780,16780,16780,16780,0
|
|
20230620,152400,5502968610,16780,16780,16780,16780,0
|
|
20230620,152300,5502968610,16780,16780,16780,16780,0
|
|
20230620,152200,5502968610,16780,16780,16780,16780,0
|
|
20230620,152100,5502968610,16780,16780,16780,16780,0
|
|
20230620,152000,5502968610,16780,16780,16780,16780,0
|
|
20230620,151900,5502968610,16780,16780,16780,16770,1383
|
|
20230620,151800,5479767450,16760,16770,16780,16760,1613
|
|
20230620,151700,5452722860,16770,16790,16790,16770,1108
|
|
20230620,151600,5434128570,16800,16800,16800,16790,261
|
|
20230620,151500,5429745270,16800,16800,16800,16790,140
|
|
20230620,151400,5427393460,16800,16800,16800,16800,134
|
|
20230620,151300,5425142260,16810,16800,16810,16800,33
|
|
20230620,151200,5424587830,16810,16800,16810,16800,38
|
|
20230620,151100,5423949350,16800,16810,16810,16800,302
|
|
20230620,151000,5418873790,16800,16810,16810,16800,189
|
|
20230620,150900,5415698470,16810,16820,16820,16810,57
|
|
20230620,150800,5414740200,16820,16820,16820,16820,97
|
|
20230620,150700,5413108660,16820,16800,16830,16790,243
|
|
20230620,150600,5409023470,16800,16800,16800,16800,3684
|
|
20230620,150500,5347132270,16800,16800,16800,16780,131
|
|
20230620,150400,5344932870,16800,16800,16800,16780,240
|
|
20230620,150300,5340903160,16800,16810,16820,16800,1950
|
|
20230620,150200,5308112540,16800,16810,16810,16800,278
|
|
20230620,150100,5303440700,16820,16800,16820,16800,11
|
|
20230620,150000,5303255880,16810,16820,16820,16810,459
|
|
20230620,145900,5295538000,16810,16810,16810,16810,225
|
|
20230620,145800,5291755750,16810,16830,16830,16810,1138
|
|
20230620,145700,5272615450,16820,16810,16830,16810,933
|
|
20230620,145600,5256916920,16810,16800,16810,16800,272
|
|
20230620,145500,5252347300,16810,16810,16810,16810,618
|
|
20230620,145400,5241958720,16800,16810,16810,16800,13
|
|
20230620,145300,5241740240,16810,16810,16810,16800,269
|
|
20230620,145200,5237218750,16810,16810,16810,16810,1
|
|
20230620,145100,5237201940,16810,16810,16810,16760,49
|
|
20230620,145000,5236380300,16760,16800,16810,16760,363
|
|
20230620,144900,5230288890,16810,16810,16810,16810,3
|
|
20230620,144800,5230238460,16810,16820,16820,16800,173
|
|
20230620,144700,5227330280,16820,16830,16830,16820,105
|
|
20230620,144600,5225563140,16840,16840,16850,16800,47
|
|
20230620,144500,5224771970,16850,16850,16860,16800,201
|
|
20230620,144400,5221389970,16850,16840,16850,16840,3
|
|
20230620,144300,5221339440,16840,16770,16850,16770,20298
|
|
20230620,144200,4880909690,16770,16760,16770,16760,254
|
|
20230620,144100,4876650360,16770,16760,16770,16760,158
|
|
20230620,144000,4874002270,16750,16760,16760,16750,1228
|
|
20230620,143900,4853422080,16770,16770,16770,16760,1305
|
|
20230620,143800,4831546680,16760,16750,16760,16750,213
|
|
20230620,143700,4827977950,16750,16750,16750,16750,130
|
|
20230620,143600,4825800450,16750,16750,16750,16750,1
|
|
20230620,143500,4825783700,16760,16750,16760,16750,24
|
|
20230620,143400,4825381660,16760,16750,16770,16750,2262
|
|
20230620,143300,4787455520,16740,16720,16740,16720,1403
|
|
20230620,143200,4763985180,16720,16730,16730,16720,540
|
|
20230620,143100,4754955580,16680,16760,16760,16680,1080
|
|
20230620,143000,4736918980,16720,16710,16760,16710,1000
|
|
20230620,142900,4720208080,16710,16720,16760,16710,237
|
|
20230620,142800,4716246450,16720,16750,16770,16720,1983
|
|
20230620,142700,4683072130,16770,16750,16780,16750,340
|
|
20230620,142600,4677371910,16750,16730,16750,16730,704
|
|
20230620,142500,4665586950,16720,16730,16730,16720,29
|
|
20230620,142400,4665102010,16720,16720,16720,16720,1088
|
|
20230620,142300,4646910650,16720,16720,16740,16720,338
|
|
20230620,142200,4641257840,16720,16720,16730,16720,501
|
|
20230620,142100,4632878170,16720,16720,16730,16720,149
|
|
20230620,142000,4630386680,16720,16730,16730,16720,1309
|
|
20230620,141900,4608489870,16740,16790,16790,16740,1652
|
|
20230620,141800,4580803690,16810,16780,16810,16770,36
|
|
20230620,141700,4580199920,16770,16770,16770,16770,23
|
|
20230620,141600,4579814210,16770,16820,16820,16770,132
|
|
20230620,141500,4577598750,16830,16780,16830,16780,114
|
|
20230620,141400,4575682840,16780,16800,16800,16770,1040
|
|
20230620,141300,4558217790,16830,16810,16830,16810,279
|
|
20230620,141200,4553523030,16810,16800,16810,16800,71
|
|
20230620,141100,4552330220,16800,16790,16800,16780,95
|
|
20230620,141000,4550734660,16800,16800,16800,16800,11
|
|
20230620,140900,4550549860,16780,16770,16800,16770,135
|
|
20230620,140800,4548283980,16770,16770,16770,16770,203
|
|
20230620,140700,4544879670,16770,16770,16770,16770,471
|
|
20230620,140600,4536981000,16770,16770,16770,16770,34
|
|
20230620,140500,4536410820,16770,16790,16790,16770,194
|
|
20230620,140400,4533155610,16780,16780,16780,16780,558
|
|
20230620,140300,4523792370,16800,16800,16800,16800,40
|
|
20230620,140200,4523120370,16810,16810,16820,16810,406
|
|
20230620,140100,4516295500,16810,16820,16830,16810,142
|
|
20230620,140000,4513908320,16810,16810,16810,16810,116
|
|
20230620,135900,4511958360,16810,16800,16810,16780,335
|
|
20230620,135800,4506332560,16810,16810,16810,16780,310
|
|
20230620,135700,4501130550,16820,16770,16820,16770,67
|
|
20230620,135600,4500006910,16770,16800,16800,16760,1086
|
|
20230620,135500,4481782290,16800,16820,16830,16800,614
|
|
20230620,135400,4471461330,16820,16810,16820,16810,588
|
|
20230620,135300,4461572280,16810,16810,16810,16790,517
|
|
20230620,135200,4452883470,16810,16810,16810,16800,412
|
|
20230620,135100,4445961760,16800,16810,16810,16800,1188
|
|
20230620,135000,4425996550,16810,16830,16840,16810,1346
|
|
20230620,134900,4403351420,16830,16820,16830,16820,100
|
|
20230620,134800,4401668450,16830,16850,16850,16830,103
|
|
20230620,134700,4399932950,16840,16820,16840,16820,2384
|
|
20230620,134600,4359825540,16830,16850,16890,16830,1749
|
|
20230620,134500,4330371670,16850,16900,16930,16850,2612
|
|
20230620,134400,4286255370,16900,16850,16900,16850,1912
|
|
20230620,134300,4253970570,16870,16820,16870,16820,735
|
|
20230620,134200,4241587460,16830,16810,16830,16810,469
|
|
20230620,134100,4233699870,16810,16800,16810,16800,273
|
|
20230620,134000,4229113030,16810,16810,16820,16810,224
|
|
20230620,133900,4225346580,16810,16820,16820,16810,121
|
|
20230620,133800,4223312560,16820,16820,16820,16820,127
|
|
20230620,133700,4221176420,16800,16820,16850,16800,35
|
|
20230620,133600,4220587710,16820,16780,16820,16780,1695
|
|
20230620,133500,4192096720,16780,16800,16800,16780,94
|
|
20230620,133400,4190519180,16770,16770,16770,16770,152
|
|
20230620,133300,4187970140,16770,16780,16780,16760,685
|
|
20230620,133200,4176485390,16780,16770,16780,16760,57
|
|
20230620,133100,4175529660,16780,16770,16780,16770,2003
|
|
20230620,133000,4141938840,16770,16800,16810,16770,2573
|
|
20230620,132900,4098737310,16800,16790,16800,16790,226
|
|
20230620,132800,4094940710,16800,16800,16810,16790,151
|
|
20230620,132700,4092403330,16790,16820,16820,16790,385
|
|
20230620,132600,4085939120,16790,16840,16840,16790,73
|
|
20230620,132500,4084710950,16840,16800,16840,16790,411
|
|
20230620,132400,4077802180,16790,16780,16790,16780,375
|
|
20230620,132300,4071507650,16780,16790,16790,16780,541
|
|
20230620,132200,4062429480,16800,16800,16800,16800,3
|
|
20230620,132100,4062379080,16780,16780,16800,16780,210
|
|
20230620,132000,4058855100,16780,16820,16820,16780,294
|
|
20230620,131900,4053916620,16830,16850,16850,16830,332
|
|
20230620,131800,4048325680,16830,16860,16880,16830,2799
|
|
20230620,131700,4001173160,16850,16890,16890,16850,477
|
|
20230620,131600,3993124750,16890,16890,16890,16880,132
|
|
20230620,131500,3990895280,16880,16850,16880,16830,643
|
|
20230620,131400,3980048770,16850,16900,16900,16850,416
|
|
20230620,131300,3973024940,16900,16840,16900,16830,1060
|
|
20230620,131200,3955121700,16840,16780,16840,16760,2313
|
|
20230620,131100,3916246090,16780,16790,16790,16780,333
|
|
20230620,131000,3910657250,16780,16770,16780,16770,157
|
|
20230620,130900,3908023390,16770,16750,16790,16750,1881
|
|
20230620,130800,3876477930,16750,16760,16760,16750,597
|
|
20230620,130700,3866477930,16760,16760,16760,16750,185
|
|
20230620,130600,3863377540,16760,16740,16760,16730,262
|
|
20230620,130500,3858989000,16730,16770,16770,16730,157
|
|
20230620,130400,3856357620,16770,16730,16770,16730,1490
|
|
20230620,130300,3831406320,16730,16730,16730,16710,346
|
|
20230620,130200,3825618910,16710,16720,16730,16710,1083
|
|
20230620,130100,3807509710,16710,16710,16720,16710,237
|
|
20230620,130000,3803548370,16710,16710,16720,16700,90
|
|
20230620,125900,3802044200,16710,16710,16720,16710,553
|
|
20230620,125800,3792801450,16700,16680,16700,16680,1610
|
|
20230620,125700,3765924870,16670,16680,16680,16670,75
|
|
20230620,125600,3764674540,16670,16670,16670,16670,98
|
|
20230620,125500,3763040880,16670,16650,16670,16650,92
|
|
20230620,125400,3761507620,16650,16650,16670,16650,68
|
|
20230620,125300,3760375360,16650,16650,16650,16650,69
|
|
20230620,125200,3759226510,16640,16640,16640,16630,222
|
|
20230620,125100,3755532530,16630,16640,16640,16630,686
|
|
20230620,125000,3744122920,16650,16660,16660,16640,520
|
|
20230620,124900,3735469840,16670,16670,16670,16670,298
|
|
20230620,124800,3730502180,16670,16660,16670,16630,58
|
|
20230620,124700,3729537060,16670,16650,16670,16650,301
|
|
20230620,124600,3724522130,16620,16620,16620,16620,101
|
|
20230620,124500,3722843510,16620,16630,16630,16610,121
|
|
20230620,124400,3720833430,16650,16650,16650,16650,80
|
|
20230620,124300,3719501430,16650,16640,16650,16640,53
|
|
20230620,124200,3718619480,16640,16640,16640,16620,303
|
|
20230620,124100,3713581690,16640,16610,16640,16610,188
|
|
20230620,124000,3710455220,16640,16610,16640,16580,866
|
|
20230620,123900,3696068640,16610,16620,16620,16570,473
|
|
20230620,123800,3688221830,16620,16620,16620,16620,123
|
|
20230620,123700,3686177570,16620,16630,16640,16550,314
|
|
20230620,123600,3680967260,16640,16590,16640,16580,182
|
|
20230620,123500,3677946350,16550,16590,16600,16550,1257
|
|
20230620,123400,3657141040,16600,16590,16600,16590,52
|
|
20230620,123300,3656278350,16550,16640,16640,16550,94
|
|
20230620,123200,3654722340,16650,16640,16650,16550,1767
|
|
20230620,123100,3625408570,16640,16670,16670,16640,285
|
|
20230620,123000,3620664460,16670,16650,16670,16650,119
|
|
20230620,122900,3618682940,16660,16660,16660,16660,1
|
|
20230620,122800,3618666280,16650,16650,16650,16650,35
|
|
20230620,122700,3618083530,16650,16640,16650,16640,86
|
|
20230620,122600,3616652190,16680,16650,16680,16640,1904
|
|
20230620,122500,3584913400,16650,16660,16660,16650,180
|
|
20230620,122400,3581915830,16660,16670,16680,16660,454
|
|
20230620,122300,3574350870,16680,16670,16680,16670,139
|
|
20230620,122200,3572033230,16670,16680,16690,16670,312
|
|
20230620,122100,3566830730,16670,16680,16680,16660,201
|
|
20230620,122000,3563480440,16690,16660,16690,16660,132
|
|
20230620,121900,3561277970,16660,16590,16660,16580,61
|
|
20230620,121800,3560264490,16570,16580,16690,16570,602
|
|
20230620,121700,3550229780,16690,16590,16690,16590,147
|
|
20230620,121600,3547779450,16540,16680,16690,16540,1641
|
|
20230620,121500,3520573940,16680,16680,16680,16680,58
|
|
20230620,121400,3519606500,16690,16690,16690,16680,86
|
|
20230620,121300,3518171270,16680,16690,16700,16680,159
|
|
20230620,121200,3515517730,16690,16680,16700,16680,324
|
|
20230620,121100,3510110490,16690,16560,16690,16560,3125
|
|
20230620,121000,3458177640,16560,16540,16560,16530,548
|
|
20230620,120900,3449105070,16540,16530,16540,16530,192
|
|
20230620,120800,3445930960,16530,16530,16530,16530,81
|
|
20230620,120700,3444592030,16530,16540,16540,16520,715
|
|
20230620,120600,3432776030,16530,16530,16550,16530,58
|
|
20230620,120500,3431817200,16550,16530,16550,16530,1501
|
|
20230620,120400,3407005650,16530,16530,16570,16530,210
|
|
20230620,120300,3403533770,16530,16550,16550,16530,57
|
|
20230620,120200,3402590760,16550,16570,16570,16530,211
|
|
20230620,120100,3399098550,16570,16530,16570,16530,253
|
|
20230620,120000,3394912980,16530,16560,16570,16530,982
|
|
20230620,115900,3378675270,16570,16570,16570,16570,92
|
|
20230620,115800,3377150830,16580,16580,16580,16580,86
|
|
20230620,115700,3375724950,16580,16570,16580,16540,62
|
|
20230620,115600,3374698520,16580,16580,16580,16570,110
|
|
20230620,115500,3372874880,16580,16570,16580,16570,65
|
|
20230620,115400,3371797820,16530,16540,16540,16530,267
|
|
20230620,115300,3367384250,16540,16540,16580,16540,364
|
|
20230620,115200,3361360600,16550,16530,16550,16520,1949
|
|
20230620,115100,3329142280,16520,16520,16530,16520,1035
|
|
20230620,115000,3312043340,16530,16530,16530,16530,94
|
|
20230620,114900,3310489520,16540,16540,16540,16530,62
|
|
20230620,114800,3309464330,16540,16550,16550,16520,3303
|
|
20230620,114700,3254867960,16550,16540,16550,16540,181
|
|
20230620,114600,3251874210,16530,16540,16540,16530,76
|
|
20230620,114500,3250617480,16540,16530,16550,16530,101
|
|
20230620,114400,3248946880,16550,16540,16550,16530,383
|
|
20230620,114300,3242614420,16550,16540,16550,16540,242
|
|
20230620,114200,3238611430,16530,16540,16540,16530,351
|
|
20230620,114100,3232809160,16530,16540,16540,16530,961
|
|
20230620,114000,3216914520,16540,16540,16540,16540,87
|
|
20230620,113900,3215475540,16540,16540,16540,16540,1438
|
|
20230620,113800,3191691020,16550,16540,16550,16540,169
|
|
20230620,113700,3188894370,16550,16550,16550,16550,11
|
|
20230620,113600,3188712320,16540,16560,16560,16540,426
|
|
20230620,113500,3181662850,16560,16550,16560,16550,331
|
|
20230620,113400,3176184760,16550,16550,16550,16550,124
|
|
20230620,113300,3174132560,16550,16580,16580,16540,9246
|
|
20230620,113200,3021107690,16580,16580,16580,16580,111
|
|
20230620,113100,3019267310,16580,16560,16580,16560,916
|
|
20230620,113000,3004088900,16560,16560,16570,16560,778
|
|
20230620,112900,2991203210,16560,16560,16570,16560,749
|
|
20230620,112800,2978799710,16560,16580,16580,16560,2574
|
|
20230620,112700,2936148810,16570,16590,16600,16570,3447
|
|
20230620,112600,2878999280,16590,16590,16600,16590,340
|
|
20230620,112500,2873357680,16590,16590,16590,16590,74
|
|
20230620,112400,2872130020,16590,16590,16590,16590,143
|
|
20230620,112300,2869757650,16580,16580,16580,16580,60
|
|
20230620,112200,2868762850,16580,16590,16590,16580,88
|
|
20230620,112100,2867303710,16590,16580,16590,16580,267
|
|
20230620,112000,2862876830,16600,16590,16600,16590,2
|
|
20230620,111900,2862843640,16570,16570,16600,16570,382
|
|
20230620,111800,2856506460,16590,16570,16590,16570,835
|
|
20230620,111700,2842666250,16590,16580,16590,16570,123
|
|
20230620,111600,2840627180,16570,16570,16570,16570,272
|
|
20230620,111500,2836120140,16600,16570,16600,16570,598
|
|
20230620,111400,2826210570,16570,16580,16600,16570,321
|
|
20230620,111300,2820891480,16580,16590,16590,16580,2787
|
|
20230620,111200,2774673650,16590,16590,16590,16590,409
|
|
20230620,111100,2767888340,16590,16610,16610,16590,629
|
|
20230620,111000,2757453090,16600,16600,16600,16600,3059
|
|
20230620,110900,2706673690,16610,16600,16610,16600,245
|
|
20230620,110800,2702604580,16600,16600,16610,16600,112
|
|
20230620,110700,2700745370,16600,16600,16600,16600,100
|
|
20230620,110600,2699085370,16600,16600,16600,16600,34
|
|
20230620,110500,2698520970,16600,16640,16640,16600,139
|
|
20230620,110400,2696212410,16640,16600,16640,16600,911
|
|
20230620,110300,2681068800,16630,16620,16630,16600,155
|
|
20230620,110200,2678492780,16600,16600,16600,16600,0
|
|
20230620,110100,2678492780,16600,16620,16620,16600,555
|
|
20230620,110000,2669275110,16610,16610,16630,16610,125
|
|
20230620,105900,2667198840,16610,16620,16630,16610,332
|
|
20230620,105800,2661683010,16610,16630,16630,16610,611
|
|
20230620,105700,2651530980,16630,16610,16630,16610,35
|
|
20230620,105600,2650949610,16610,16620,16620,16610,1920
|
|
20230620,105500,2619041100,16620,16620,16620,16620,190
|
|
20230620,105400,2615883300,16620,16640,16640,16620,1532
|
|
20230620,105300,2590397840,16640,16650,16650,16640,116
|
|
20230620,105200,2588467570,16650,16660,16660,16650,2620
|
|
20230620,105100,2544844370,16650,16680,16680,16650,1151
|
|
20230620,105000,2525671230,16680,16680,16680,16660,863
|
|
20230620,104900,2511280390,16680,16650,16680,16650,446
|
|
20230620,104800,2503848730,16650,16670,16680,16650,835
|
|
20230620,104700,2489937610,16670,16660,16670,16660,48
|
|
20230620,104600,2489137790,16660,16670,16670,16660,69
|
|
20230620,104500,2487987790,16680,16680,16680,16670,39
|
|
20230620,104400,2487337630,16680,16690,16700,16660,236
|
|
20230620,104300,2483401490,16660,16700,16700,16660,424
|
|
20230620,104200,2476324410,16700,16680,16700,16660,49
|
|
20230620,104100,2475507530,16680,16700,16700,16680,47
|
|
20230620,104000,2474722930,16700,16680,16700,16680,135
|
|
20230620,103900,2472470710,16680,16700,16700,16660,201
|
|
20230620,103800,2469115760,16700,16700,16700,16700,12
|
|
20230620,103700,2468915360,16700,16700,16700,16660,113
|
|
20230620,103600,2467029990,16690,16660,16700,16660,264
|
|
20230620,103500,2462624810,16690,16640,16690,16640,373
|
|
20230620,103400,2456406890,16640,16630,16650,16630,114
|
|
20230620,103300,2454509900,16630,16590,16630,16580,379
|
|
20230620,103200,2448219510,16580,16590,16590,16580,1252
|
|
20230620,103100,2427461000,16580,16600,16630,16580,1740
|
|
20230620,103000,2398597850,16580,16590,16590,16580,3776
|
|
20230620,102900,2335955080,16590,16590,16600,16590,887
|
|
20230620,102800,2321239410,16590,16600,16600,16590,85
|
|
20230620,102700,2319828970,16600,16590,16600,16590,72
|
|
20230620,102600,2318634260,16600,16600,16600,16590,2898
|
|
20230620,102500,2270548930,16600,16610,16610,16600,887
|
|
20230620,102400,2255819230,16610,16610,16610,16600,1308
|
|
20230620,102300,2234105160,16610,16620,16620,16600,431
|
|
20230620,102200,2226947600,16610,16620,16620,16610,531
|
|
20230620,102100,2218127680,16610,16610,16640,16600,486
|
|
20230620,102000,2210055510,16650,16610,16650,16610,463
|
|
20230620,101900,2202362720,16610,16620,16630,16600,2449
|
|
20230620,101800,2161680620,16630,16620,16650,16620,141
|
|
20230620,101700,2159335470,16620,16630,16630,16620,680
|
|
20230620,101600,2148033830,16620,16630,16640,16620,1034
|
|
20230620,101500,2130843880,16630,16640,16690,16630,1835
|
|
20230620,101400,2100313240,16640,16690,16690,16640,1657
|
|
20230620,101300,2072735260,16690,16640,16690,16640,476
|
|
20230620,101200,2064814220,16640,16630,16660,16630,869
|
|
20230620,101100,2050345760,16630,16630,16630,16630,545
|
|
20230620,101000,2041282410,16630,16640,16640,16630,574
|
|
20230620,100900,2031735520,16640,16660,16660,16640,81
|
|
20230620,100800,2030387530,16640,16660,16660,16640,1052
|
|
20230620,100700,2012878840,16670,16680,16690,16660,1613
|
|
20230620,100600,1985984880,16690,16690,16700,16690,627
|
|
20230620,100500,1975520160,16680,16680,16690,16680,726
|
|
20230620,100400,1963408890,16680,16680,16680,16680,60
|
|
20230620,100300,1962408090,16670,16650,16680,16650,1517
|
|
20230620,100200,1937119760,16650,16680,16680,16640,637
|
|
20230620,100100,1926514620,16640,16650,16680,16640,367
|
|
20230620,100000,1920404190,16650,16710,16710,16650,754
|
|
20230620,095900,1907846310,16650,16730,16730,16630,929
|
|
20230620,095800,1892358380,16730,16640,16730,16630,907
|
|
20230620,095700,1877246760,16650,16670,16670,16640,663
|
|
20230620,095600,1866207730,16670,16700,16710,16670,1977
|
|
20230620,095500,1833196980,16700,16700,16710,16700,1267
|
|
20230620,095400,1812036970,16700,16720,16720,16700,789
|
|
20230620,095300,1798854050,16720,16720,16740,16710,49
|
|
20230620,095200,1798034900,16730,16720,16740,16720,2497
|
|
20230620,095100,1756259630,16720,16720,16730,16700,407
|
|
20230620,095000,1749454490,16720,16710,16730,16700,683
|
|
20230620,094900,1738040880,16700,16700,16700,16700,375
|
|
20230620,094800,1731778380,16700,16720,16730,16700,879
|
|
20230620,094700,1717091620,16720,16600,16730,16600,2204
|
|
20230620,094600,1680312010,16600,16630,16630,16600,1995
|
|
20230620,094500,1647182730,16630,16610,16630,16610,591
|
|
20230620,094400,1637355000,16630,16610,16630,16600,390
|
|
20230620,094300,1630875310,16610,16620,16630,16610,870
|
|
20230620,094200,1616418440,16620,16650,16650,16610,1691
|
|
20230620,094100,1588314270,16650,16660,16660,16630,743
|
|
20230620,094000,1575942060,16660,16670,16670,16660,1670
|
|
20230620,093900,1548119600,16670,16670,16670,16660,347
|
|
20230620,093800,1542335310,16670,16670,16670,16660,529
|
|
20230620,093700,1533521400,16670,16630,16680,16630,525
|
|
20230620,093600,1524770640,16640,16600,16640,16590,1003
|
|
20230620,093500,1508108040,16580,16610,16610,16580,399
|
|
20230620,093400,1501485780,16610,16590,16620,16590,803
|
|
20230620,093300,1488156040,16580,16580,16590,16570,1073
|
|
20230620,093200,1470362950,16580,16580,16590,16570,1794
|
|
20230620,093100,1440625580,16580,16600,16600,16580,1034
|
|
20230620,093000,1423474590,16590,16600,16600,16590,1065
|
|
20230620,092900,1405796710,16590,16570,16590,16570,770
|
|
20230620,092800,1393034650,16570,16570,16580,16560,757
|
|
20230620,092700,1380492740,16570,16580,16590,16570,1514
|
|
20230620,092600,1355396340,16580,16580,16580,16570,1824
|
|
20230620,092500,1325159140,16580,16600,16600,16580,1876
|
|
20230620,092400,1294048920,16600,16600,16610,16600,717
|
|
20230620,092300,1282146480,16600,16660,16660,16600,2524
|
|
20230620,092200,1240184840,16590,16580,16710,16570,1181
|
|
20230620,092100,1220573220,16600,16600,16600,16550,7036
|
|
20230620,092000,1103865530,16620,16710,16710,16610,11623
|
|
20230620,091900,910234630,16700,16690,16710,16690,1531
|
|
20230620,091800,884680820,16690,16750,16750,16690,4783
|
|
20230620,091700,804771310,16750,16740,16760,16730,798
|
|
20230620,091600,791412150,16750,16730,16750,16730,272
|
|
20230620,091500,786857270,16720,16730,16750,16710,596
|
|
20230620,091400,776880810,16730,16720,16730,16700,1282
|
|
20230620,091300,755459570,16720,16750,16750,16710,50
|
|
20230620,091200,754623780,16750,16710,16760,16710,703
|
|
20230620,091100,742854400,16700,16770,16770,16700,4516
|
|
20230620,091000,667324500,16760,16810,16840,16760,1165
|
|
20230620,090900,647763760,16790,16860,16860,16790,1899
|
|
20230620,090800,615825200,16860,16850,16860,16820,1629
|
|
20230620,090700,588398480,16860,16810,16940,16800,1467
|
|
20230620,090600,563633090,16810,16890,16890,16810,994
|
|
20230620,090500,546903070,16860,16820,16860,16820,928
|
|
20230620,090400,531276060,16820,16770,16820,16760,13719
|
|
20230620,090300,301204580,16770,16820,16820,16710,6649
|
|
20230620,090200,189770680,16830,16910,16910,16810,948
|
|
20230620,090100,173811340,16900,17070,17070,16900,5664
|
|
20230620,090000,77608840,17100,17130,17130,17040,4529
|