622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191900,1527290040,5110,5110,5110,5110,13150
|
|
20230613,191800,1527290040,5110,5110,5110,5110,0
|
|
20230613,191700,1527290040,5110,5110,5110,5110,0
|
|
20230613,191600,1527290040,5110,5110,5110,5110,0
|
|
20230613,191500,1527290040,5110,5110,5110,5110,0
|
|
20230613,191400,1527290040,5110,5110,5110,5110,0
|
|
20230613,191300,1527290040,5110,5110,5110,5110,0
|
|
20230613,191200,1527290040,5110,5110,5110,5110,0
|
|
20230613,191100,1527290040,5110,5110,5110,5110,0
|
|
20230613,191000,1527290040,5110,5110,5110,5110,0
|
|
20230613,190900,1527290040,5110,5110,5110,5110,0
|
|
20230613,190800,1527290040,5110,5110,5110,5110,0
|
|
20230613,190700,1527290040,5110,5110,5110,5110,0
|
|
20230613,190600,1527290040,5110,5110,5110,5110,0
|
|
20230613,190500,1527290040,5110,5110,5110,5110,0
|
|
20230613,190400,1527290040,5110,5110,5110,5110,0
|
|
20230613,190300,1527290040,5110,5110,5110,5110,0
|
|
20230613,190200,1527290040,5110,5110,5110,5110,0
|
|
20230613,190100,1527290040,5110,5110,5110,5110,0
|
|
20230613,190000,1527290040,5110,5110,5110,5110,0
|
|
20230613,185900,1527290040,5110,5110,5110,5110,0
|
|
20230613,185800,1527290040,5110,5110,5110,5110,0
|
|
20230613,185700,1527290040,5110,5110,5110,5110,0
|
|
20230613,185600,1527290040,5110,5110,5110,5110,0
|
|
20230613,185500,1527290040,5110,5110,5110,5110,0
|
|
20230613,185400,1527290040,5110,5110,5110,5110,0
|
|
20230613,185300,1527290040,5110,5110,5110,5110,0
|
|
20230613,185200,1527290040,5110,5110,5110,5110,0
|
|
20230613,185100,1527290040,5110,5110,5110,5110,0
|
|
20230613,185000,1527290040,5110,5110,5110,5110,0
|
|
20230613,184900,1527290040,5110,5110,5110,5110,13150
|
|
20230613,184800,1527290040,5110,5110,5110,5110,0
|
|
20230613,184700,1527290040,5110,5110,5110,5110,0
|
|
20230613,184600,1527290040,5110,5110,5110,5110,0
|
|
20230613,184500,1527290040,5110,5110,5110,5110,0
|
|
20230613,184400,1527290040,5110,5110,5110,5110,0
|
|
20230613,184300,1527290040,5110,5110,5110,5110,0
|
|
20230613,184200,1527290040,5110,5110,5110,5110,0
|
|
20230613,184100,1527290040,5110,5110,5110,5110,0
|
|
20230613,184000,1527290040,5110,5110,5110,5110,0
|
|
20230613,183900,1527290040,5110,5110,5110,5110,0
|
|
20230613,183800,1527290040,5110,5110,5110,5110,0
|
|
20230613,183700,1527290040,5110,5110,5110,5110,0
|
|
20230613,183600,1527290040,5110,5110,5110,5110,0
|
|
20230613,183500,1527290040,5110,5110,5110,5110,0
|
|
20230613,183400,1527290040,5110,5110,5110,5110,0
|
|
20230613,183300,1527290040,5110,5110,5110,5110,0
|
|
20230613,183200,1527290040,5110,5110,5110,5110,0
|
|
20230613,183100,1527290040,5110,5110,5110,5110,0
|
|
20230613,183000,1527290040,5110,5110,5110,5110,0
|
|
20230613,182900,1527290040,5110,5110,5110,5110,0
|
|
20230613,182800,1527290040,5110,5110,5110,5110,0
|
|
20230613,182700,1527290040,5110,5110,5110,5110,0
|
|
20230613,182600,1527290040,5110,5110,5110,5110,0
|
|
20230613,182500,1527290040,5110,5110,5110,5110,0
|
|
20230613,182400,1527290040,5110,5110,5110,5110,0
|
|
20230613,182300,1527290040,5110,5110,5110,5110,0
|
|
20230613,182200,1527290040,5110,5110,5110,5110,0
|
|
20230613,182100,1527290040,5110,5110,5110,5110,0
|
|
20230613,182000,1527290040,5110,5110,5110,5110,0
|
|
20230613,181900,1527290040,5110,5110,5110,5110,13150
|
|
20230613,181800,1527290040,5110,5110,5110,5110,0
|
|
20230613,181700,1527290040,5110,5110,5110,5110,0
|
|
20230613,181600,1527290040,5110,5110,5110,5110,0
|
|
20230613,181500,1527290040,5110,5110,5110,5110,0
|
|
20230613,181400,1527290040,5110,5110,5110,5110,0
|
|
20230613,181300,1527290040,5110,5110,5110,5110,0
|
|
20230613,181200,1527290040,5110,5110,5110,5110,0
|
|
20230613,181100,1527290040,5110,5110,5110,5110,0
|
|
20230613,181000,1527290040,5110,5110,5110,5110,0
|
|
20230613,180900,1527290040,5110,5110,5110,5110,0
|
|
20230613,180800,1527290040,5110,5110,5110,5110,0
|
|
20230613,180700,1527290040,5110,5110,5110,5110,0
|
|
20230613,180600,1527290040,5110,5110,5110,5110,0
|
|
20230613,180500,1527290040,5110,5110,5110,5110,0
|
|
20230613,180400,1527290040,5110,5110,5110,5110,0
|
|
20230613,180300,1527290040,5110,5110,5110,5110,0
|
|
20230613,180200,1527290040,5110,5110,5110,5110,0
|
|
20230613,180100,1527290040,5110,5110,5110,5110,0
|
|
20230613,180000,1527290040,5110,5110,5110,5110,0
|
|
20230613,175900,1527290040,5110,5110,5110,5110,0
|
|
20230613,175800,1527290040,5110,5110,5110,5110,0
|
|
20230613,175700,1527290040,5110,5110,5110,5110,0
|
|
20230613,175600,1527290040,5110,5110,5110,5110,0
|
|
20230613,175500,1527290040,5110,5110,5110,5110,0
|
|
20230613,175400,1527290040,5110,5110,5110,5110,0
|
|
20230613,175300,1527290040,5110,5110,5110,5110,0
|
|
20230613,175200,1527290040,5110,5110,5110,5110,0
|
|
20230613,175100,1527290040,5110,5110,5110,5110,0
|
|
20230613,175000,1527290040,5110,5110,5110,5110,0
|
|
20230613,174900,1527290040,5110,5110,5110,5110,13150
|
|
20230613,174800,1527290040,5110,5110,5110,5110,0
|
|
20230613,174700,1527290040,5110,5110,5110,5110,0
|
|
20230613,174600,1527290040,5110,5110,5110,5110,0
|
|
20230613,174500,1527290040,5110,5110,5110,5110,0
|
|
20230613,174400,1527290040,5110,5110,5110,5110,0
|
|
20230613,174300,1527290040,5110,5110,5110,5110,0
|
|
20230613,174200,1527290040,5110,5110,5110,5110,0
|
|
20230613,174100,1527290040,5110,5110,5110,5110,0
|
|
20230613,174000,1527290040,5110,5110,5110,5110,0
|
|
20230613,173900,1527290040,5110,5110,5110,5110,0
|
|
20230613,173800,1527290040,5110,5110,5110,5110,0
|
|
20230613,173700,1527290040,5110,5110,5110,5110,0
|
|
20230613,173600,1527290040,5110,5110,5110,5110,0
|
|
20230613,173500,1527290040,5110,5110,5110,5110,0
|
|
20230613,173400,1527290040,5110,5110,5110,5110,0
|
|
20230613,173300,1527290040,5110,5110,5110,5110,0
|
|
20230613,173200,1527290040,5110,5110,5110,5110,0
|
|
20230613,173100,1527290040,5110,5110,5110,5110,0
|
|
20230613,173000,1527290040,5110,5110,5110,5110,0
|
|
20230613,172900,1527290040,5110,5110,5110,5110,0
|
|
20230613,172800,1527290040,5110,5110,5110,5110,0
|
|
20230613,172700,1527290040,5110,5110,5110,5110,0
|
|
20230613,172600,1527290040,5110,5110,5110,5110,0
|
|
20230613,172500,1527290040,5110,5110,5110,5110,0
|
|
20230613,172400,1527290040,5110,5110,5110,5110,0
|
|
20230613,172300,1527290040,5110,5110,5110,5110,0
|
|
20230613,172200,1527290040,5110,5110,5110,5110,0
|
|
20230613,172100,1527290040,5110,5110,5110,5110,0
|
|
20230613,172000,1527290040,5110,5110,5110,5110,0
|
|
20230613,171900,1527290040,5110,5110,5110,5110,13150
|
|
20230613,171800,1527290040,5110,5110,5110,5110,0
|
|
20230613,171700,1527290040,5110,5110,5110,5110,0
|
|
20230613,171600,1527290040,5110,5110,5110,5110,0
|
|
20230613,171500,1527290040,5110,5110,5110,5110,0
|
|
20230613,171400,1527290040,5110,5110,5110,5110,0
|
|
20230613,171300,1527290040,5110,5110,5110,5110,0
|
|
20230613,171200,1527290040,5110,5110,5110,5110,0
|
|
20230613,171100,1527290040,5110,5110,5110,5110,0
|
|
20230613,171000,1527290040,5110,5110,5110,5110,0
|
|
20230613,170900,1527290040,5110,5110,5110,5110,0
|
|
20230613,170800,1527290040,5110,5110,5110,5110,0
|
|
20230613,170700,1527290040,5110,5110,5110,5110,0
|
|
20230613,170600,1527290040,5110,5110,5110,5110,0
|
|
20230613,170500,1527290040,5110,5110,5110,5110,0
|
|
20230613,170400,1527290040,5110,5110,5110,5110,0
|
|
20230613,170300,1527290040,5110,5110,5110,5110,0
|
|
20230613,170200,1527290040,5110,5110,5110,5110,0
|
|
20230613,170100,1527290040,5110,5110,5110,5110,0
|
|
20230613,170000,1527290040,5110,5110,5110,5110,0
|
|
20230613,165900,1527290040,5110,5110,5110,5110,0
|
|
20230613,165800,1527290040,5110,5110,5110,5110,0
|
|
20230613,165700,1527290040,5110,5110,5110,5110,0
|
|
20230613,165600,1527290040,5110,5110,5110,5110,0
|
|
20230613,165500,1527290040,5110,5110,5110,5110,0
|
|
20230613,165400,1527290040,5110,5110,5110,5110,0
|
|
20230613,165300,1527290040,5110,5110,5110,5110,0
|
|
20230613,165200,1527290040,5110,5110,5110,5110,0
|
|
20230613,165100,1527290040,5110,5110,5110,5110,0
|
|
20230613,165000,1527290040,5110,5110,5110,5110,0
|
|
20230613,164900,1527290040,5110,5110,5110,5110,13150
|
|
20230613,164800,1527290040,5110,5110,5110,5110,0
|
|
20230613,164700,1527290040,5110,5110,5110,5110,0
|
|
20230613,164600,1527290040,5110,5110,5110,5110,0
|
|
20230613,164500,1527290040,5110,5110,5110,5110,0
|
|
20230613,164400,1527290040,5110,5110,5110,5110,0
|
|
20230613,164300,1527290040,5110,5110,5110,5110,0
|
|
20230613,164200,1527290040,5110,5110,5110,5110,0
|
|
20230613,164100,1527290040,5110,5110,5110,5110,0
|
|
20230613,164000,1527290040,5110,5110,5110,5110,0
|
|
20230613,163900,1527290040,5110,5110,5110,5110,0
|
|
20230613,163800,1527290040,5110,5110,5110,5110,0
|
|
20230613,163700,1527290040,5110,5110,5110,5110,0
|
|
20230613,163600,1527290040,5110,5110,5110,5110,0
|
|
20230613,163500,1527290040,5110,5110,5110,5110,0
|
|
20230613,163400,1527290040,5110,5110,5110,5110,0
|
|
20230613,163300,1527290040,5110,5110,5110,5110,0
|
|
20230613,163200,1527290040,5110,5110,5110,5110,0
|
|
20230613,163100,1527290040,5110,5110,5110,5110,0
|
|
20230613,163000,1527290040,5110,5110,5110,5110,0
|
|
20230613,162900,1527290040,5110,5110,5110,5110,0
|
|
20230613,162800,1527290040,5110,5110,5110,5110,0
|
|
20230613,162700,1527290040,5110,5110,5110,5110,0
|
|
20230613,162600,1527290040,5110,5110,5110,5110,0
|
|
20230613,162500,1527290040,5110,5110,5110,5110,0
|
|
20230613,162400,1527290040,5110,5110,5110,5110,0
|
|
20230613,162300,1527290040,5110,5110,5110,5110,0
|
|
20230613,162200,1527290040,5110,5110,5110,5110,0
|
|
20230613,162100,1527290040,5110,5110,5110,5110,0
|
|
20230613,162000,1527290040,5110,5110,5110,5110,0
|
|
20230613,161900,1527290040,5110,5110,5110,5110,13150
|
|
20230613,161800,1527290040,5110,5110,5110,5110,0
|
|
20230613,161700,1527290040,5110,5110,5110,5110,0
|
|
20230613,161600,1527290040,5110,5110,5110,5110,0
|
|
20230613,161500,1527290040,5110,5110,5110,5110,0
|
|
20230613,161400,1527290040,5110,5110,5110,5110,0
|
|
20230613,161300,1527290040,5110,5110,5110,5110,0
|
|
20230613,161200,1527290040,5110,5110,5110,5110,0
|
|
20230613,161100,1527290040,5110,5110,5110,5110,0
|
|
20230613,161000,1527290040,5110,5110,5110,5110,0
|
|
20230613,160900,1527290040,5110,5110,5110,5110,0
|
|
20230613,160800,1527290040,5110,5110,5110,5110,0
|
|
20230613,160700,1527290040,5110,5110,5110,5110,0
|
|
20230613,160600,1527290040,5110,5110,5110,5110,0
|
|
20230613,160500,1527290040,5110,5110,5110,5110,0
|
|
20230613,160400,1527290040,5110,5110,5110,5110,0
|
|
20230613,160300,1527290040,5110,5110,5110,5110,0
|
|
20230613,160200,1527290040,5110,5110,5110,5110,0
|
|
20230613,160100,1527290040,5110,5110,5110,5110,0
|
|
20230613,160000,1527290040,5110,5110,5110,5110,0
|
|
20230613,155900,1527290040,5110,5110,5110,5110,0
|
|
20230613,155800,1527290040,5110,5110,5110,5110,0
|
|
20230613,155700,1527290040,5110,5110,5110,5110,0
|
|
20230613,155600,1527290040,5110,5110,5110,5110,0
|
|
20230613,155500,1527290040,5110,5110,5110,5110,0
|
|
20230613,155400,1527290040,5110,5110,5110,5110,0
|
|
20230613,155300,1527290040,5110,5110,5110,5110,0
|
|
20230613,155200,1527290040,5110,5110,5110,5110,0
|
|
20230613,155100,1527290040,5110,5110,5110,5110,0
|
|
20230613,155000,1527290040,5110,5110,5110,5110,0
|
|
20230613,154900,1527290040,5110,5110,5110,5110,13150
|
|
20230613,154800,1527290040,5110,5110,5110,5110,0
|
|
20230613,154700,1527290040,5110,5110,5110,5110,0
|
|
20230613,154600,1527290040,5110,5110,5110,5110,0
|
|
20230613,154500,1527290040,5110,5110,5110,5110,0
|
|
20230613,154400,1527290040,5110,5110,5110,5110,0
|
|
20230613,154300,1527290040,5110,5110,5110,5110,0
|
|
20230613,154200,1527290040,5110,5110,5110,5110,0
|
|
20230613,154100,1527290040,5110,5110,5110,5110,0
|
|
20230613,154000,1527290040,5110,5110,5110,5110,0
|
|
20230613,153900,1527290040,5110,5110,5110,5110,0
|
|
20230613,153800,1527290040,5110,5110,5110,5110,0
|
|
20230613,153700,1527290040,5110,5110,5110,5110,0
|
|
20230613,153600,1527290040,5110,5110,5110,5110,0
|
|
20230613,153500,1527290040,5110,5110,5110,5110,0
|
|
20230613,153400,1527290040,5110,5110,5110,5110,0
|
|
20230613,153300,1527290040,5110,5110,5110,5110,0
|
|
20230613,153200,1527290040,5110,5110,5110,5110,0
|
|
20230613,153100,1527290040,5110,5110,5110,5110,0
|
|
20230613,153000,1527290040,5110,5110,5110,5110,13150
|
|
20230613,152900,1460093540,5120,5120,5120,5120,0
|
|
20230613,152800,1460093540,5120,5120,5120,5120,0
|
|
20230613,152700,1460093540,5120,5120,5120,5120,0
|
|
20230613,152600,1460093540,5120,5120,5120,5120,0
|
|
20230613,152500,1460093540,5120,5120,5120,5120,0
|
|
20230613,152400,1460093540,5120,5120,5120,5120,0
|
|
20230613,152300,1460093540,5120,5120,5120,5120,0
|
|
20230613,152200,1460093540,5120,5120,5120,5120,0
|
|
20230613,152100,1460093540,5120,5120,5120,5120,0
|
|
20230613,152000,1460093540,5120,5120,5120,5120,0
|
|
20230613,151900,1460093540,5120,5120,5140,5110,6221
|
|
20230613,151800,1428283930,5140,5120,5140,5110,2755
|
|
20230613,151700,1414176180,5120,5120,5120,5110,247
|
|
20230613,151600,1412912000,5120,5110,5120,5110,1767
|
|
20230613,151500,1403881680,5120,5120,5120,5110,1303
|
|
20230613,151400,1397217320,5120,5120,5130,5110,1087
|
|
20230613,151300,1391661570,5130,5130,5130,5110,2043
|
|
20230613,151200,1381213240,5120,5120,5130,5120,618
|
|
20230613,151100,1378046950,5120,5120,5140,5110,3910
|
|
20230613,151000,1358028570,5130,5130,5130,5120,5058
|
|
20230613,150900,1332103080,5140,5140,5140,5130,237
|
|
20230613,150800,1330885000,5140,5160,5160,5140,102
|
|
20230613,150700,1330360700,5130,5140,5170,5130,3198
|
|
20230613,150600,1313853660,5130,5130,5140,5130,574
|
|
20230613,150500,1310906530,5140,5140,5140,5140,1308
|
|
20230613,150400,1304183410,5140,5140,5140,5140,387
|
|
20230613,150300,1302194230,5140,5140,5140,5140,20
|
|
20230613,150200,1302091430,5140,5140,5140,5130,111
|
|
20230613,150100,1301521890,5140,5130,5150,5130,850
|
|
20230613,150000,1297156760,5130,5150,5150,5130,514
|
|
20230613,145900,1294519600,5140,5130,5150,5130,95
|
|
20230613,145800,1294031580,5150,5130,5150,5130,1563
|
|
20230613,145700,1286013370,5140,5150,5150,5140,1505
|
|
20230613,145600,1278277470,5150,5150,5150,5150,60
|
|
20230613,145500,1277968470,5150,5150,5150,5150,300
|
|
20230613,145400,1276423470,5150,5150,5150,5150,100
|
|
20230613,145300,1275908470,5150,5150,5150,5150,10
|
|
20230613,145200,1275856970,5150,5150,5150,5140,12
|
|
20230613,145100,1275795180,5150,5130,5150,5130,752
|
|
20230613,145000,1271932330,5140,5140,5140,5140,15
|
|
20230613,144900,1271855230,5140,5140,5150,5140,13
|
|
20230613,144800,1271788370,5150,5140,5150,5140,34
|
|
20230613,144700,1271613480,5140,5140,5140,5140,513
|
|
20230613,144600,1268976660,5140,5150,5150,5130,66
|
|
20230613,144500,1268637580,5150,5130,5150,5130,44
|
|
20230613,144400,1268411620,5150,5140,5150,5140,78
|
|
20230613,144300,1268009940,5150,5140,5150,5130,3411
|
|
20230613,144200,1250491470,5150,5140,5150,5140,201
|
|
20230613,144100,1249458190,5150,5140,5150,5140,154
|
|
20230613,144000,1248666610,5140,5150,5150,5140,18
|
|
20230613,143900,1248574070,5140,5140,5140,5140,323
|
|
20230613,143800,1246913850,5150,5150,5160,5150,371
|
|
20230613,143700,1245003190,5150,5160,5160,5150,91
|
|
20230613,143600,1244534530,5160,5150,5160,5150,899
|
|
20230613,143500,1239904670,5160,5160,5160,5160,53
|
|
20230613,143400,1239631190,5160,5160,5160,5160,0
|
|
20230613,143300,1239631190,5160,5140,5160,5140,134
|
|
20230613,143200,1238942390,5160,5150,5160,5150,693
|
|
20230613,143100,1235373410,5160,5160,5170,5160,116
|
|
20230613,143000,1234774830,5150,5160,5170,5150,169
|
|
20230613,142900,1233902750,5170,5150,5170,5150,3721
|
|
20230613,142800,1214705080,5150,5140,5150,5140,138
|
|
20230613,142700,1213995010,5140,5140,5140,5140,62
|
|
20230613,142600,1213676330,5140,5140,5140,5140,387
|
|
20230613,142500,1211687150,5140,5140,5140,5140,0
|
|
20230613,142400,1211687150,5140,5140,5140,5140,3
|
|
20230613,142300,1211671730,5140,5140,5140,5140,100
|
|
20230613,142200,1211157730,5140,5140,5140,5140,0
|
|
20230613,142100,1211157730,5140,5140,5140,5140,393
|
|
20230613,142000,1209137710,5140,5140,5140,5140,34
|
|
20230613,141900,1208962950,5150,5140,5160,5140,119
|
|
20230613,141800,1208350260,5140,5150,5150,5140,535
|
|
20230613,141700,1205600350,5150,5150,5160,5140,1887
|
|
20230613,141600,1195891200,5170,5160,5170,5160,166
|
|
20230613,141500,1195034440,5180,5180,5180,5180,0
|
|
20230613,141400,1195034440,5180,5160,5180,5160,368
|
|
20230613,141300,1193133430,5150,5150,5150,5150,3
|
|
20230613,141200,1193117980,5160,5160,5160,5160,10
|
|
20230613,141100,1193066380,5160,5160,5160,5160,0
|
|
20230613,141000,1193066380,5160,5160,5160,5160,0
|
|
20230613,140900,1193066380,5160,5160,5160,5160,5
|
|
20230613,140800,1193040580,5170,5160,5170,5160,258
|
|
20230613,140700,1191709280,5150,5150,5150,5150,27
|
|
20230613,140600,1191570230,5160,5160,5160,5160,20
|
|
20230613,140500,1191467030,5160,5160,5160,5160,0
|
|
20230613,140400,1191467030,5160,5160,5160,5160,0
|
|
20230613,140300,1191467030,5160,5160,5160,5160,1
|
|
20230613,140200,1191461870,5150,5150,5150,5150,22
|
|
20230613,140100,1191348570,5150,5160,5160,5150,6
|
|
20230613,140000,1191317660,5150,5150,5150,5150,1151
|
|
20230613,135900,1185390010,5140,5140,5140,5140,154
|
|
20230613,135800,1184598450,5140,5140,5140,5140,0
|
|
20230613,135700,1184598450,5140,5150,5150,5140,261
|
|
20230613,135600,1183256900,5160,5160,5160,5160,19
|
|
20230613,135500,1183158860,5160,5140,5160,5140,20
|
|
20230613,135400,1183055860,5140,5150,5150,5140,300
|
|
20230613,135300,1181513840,5170,5150,5170,5150,2101
|
|
20230613,135200,1170681150,5150,5150,5150,5150,6
|
|
20230613,135100,1170650250,5150,5150,5150,5150,10
|
|
20230613,135000,1170598750,5150,5150,5150,5150,54
|
|
20230613,134900,1170320650,5150,5150,5150,5150,235
|
|
20230613,134800,1169110400,5140,5140,5140,5140,1
|
|
20230613,134700,1169105260,5140,5140,5140,5140,245
|
|
20230613,134600,1167845960,5140,5140,5140,5140,2676
|
|
20230613,134500,1154091320,5140,5130,5140,5130,168
|
|
20230613,134400,1153228930,5140,5140,5140,5140,0
|
|
20230613,134300,1153228930,5140,5140,5140,5130,415
|
|
20230613,134200,1151099780,5130,5130,5130,5130,774
|
|
20230613,134100,1147129160,5150,5150,5150,5150,1
|
|
20230613,134000,1147124010,5120,5140,5140,5120,2505
|
|
20230613,133900,1134276450,5130,5140,5140,5130,73
|
|
20230613,133800,1133901760,5140,5150,5150,5140,1338
|
|
20230613,133700,1127024280,5160,5160,5160,5160,0
|
|
20230613,133600,1127024280,5160,5160,5160,5160,10
|
|
20230613,133500,1126972680,5160,5160,5160,5160,0
|
|
20230613,133400,1126972680,5160,5160,5160,5160,3
|
|
20230613,133300,1126957200,5160,5130,5160,5130,113
|
|
20230613,133200,1126377350,5140,5140,5140,5140,1
|
|
20230613,133100,1126372210,5140,5140,5140,5140,16
|
|
20230613,133000,1126289970,5140,5140,5140,5140,11
|
|
20230613,132900,1126233430,5150,5150,5150,5140,257
|
|
20230613,132800,1124912100,5160,5160,5160,5160,0
|
|
20230613,132700,1124912100,5160,5160,5160,5160,15
|
|
20230613,132600,1124834700,5170,5160,5170,5160,100
|
|
20230613,132500,1124318000,5170,5150,5170,5150,146
|
|
20230613,132400,1123564760,5160,5150,5160,5150,52
|
|
20230613,132300,1123296660,5160,5150,5160,5150,45
|
|
20230613,132200,1123064880,5150,5160,5160,5150,581
|
|
20230613,132100,1120072630,5160,5160,5160,5160,0
|
|
20230613,132000,1120072630,5160,5150,5160,5150,1439
|
|
20230613,131900,1112661740,5150,5150,5150,5150,2
|
|
20230613,131800,1112651440,5150,5140,5150,5140,26
|
|
20230613,131700,1112517740,5140,5140,5140,5140,200
|
|
20230613,131600,1111489740,5140,5140,5140,5140,0
|
|
20230613,131500,1111489740,5140,5150,5150,5140,859
|
|
20230613,131400,1107073910,5140,5160,5160,5140,1011
|
|
20230613,131300,1101877140,5160,5160,5160,5160,0
|
|
20230613,131200,1101877140,5160,5160,5160,5160,14
|
|
20230613,131100,1101804900,5160,5140,5160,5140,31
|
|
20230613,131000,1101645540,5140,5170,5170,5140,5
|
|
20230613,130900,1101619780,5140,5170,5170,5140,666
|
|
20230613,130800,1098191610,5170,5170,5170,5170,0
|
|
20230613,130700,1098191610,5170,5170,5170,5170,1
|
|
20230613,130600,1098186440,5150,5150,5150,5150,0
|
|
20230613,130500,1098186440,5150,5140,5150,5140,65
|
|
20230613,130400,1097852090,5150,5150,5150,5140,64
|
|
20230613,130300,1097522690,5150,5150,5150,5140,305
|
|
20230613,130200,1095951960,5150,5150,5150,5150,57
|
|
20230613,130100,1095658410,5150,5150,5150,5150,43
|
|
20230613,130000,1095436960,5150,5170,5170,5150,1320
|
|
20230613,125900,1088638560,5150,5150,5150,5150,1107
|
|
20230613,125800,1082937510,5140,5170,5170,5140,311
|
|
20230613,125700,1081337640,5170,5150,5170,5140,202
|
|
20230613,125600,1080296080,5180,5150,5180,5140,1502
|
|
20230613,125500,1072570580,5150,5160,5160,5150,300
|
|
20230613,125400,1071025560,5150,5170,5170,5150,1000
|
|
20230613,125300,1065873820,5160,5160,5160,5160,33
|
|
20230613,125200,1065703540,5190,5190,5190,5190,3
|
|
20230613,125100,1065687970,5190,5190,5190,5190,0
|
|
20230613,125000,1065687970,5190,5170,5190,5170,80
|
|
20230613,124900,1065274350,5170,5180,5180,5170,1921
|
|
20230613,124800,1055336430,5190,5180,5190,5180,866
|
|
20230613,124700,1050850540,5170,5180,5190,5170,987
|
|
20230613,124600,1045742260,5180,5180,5180,5180,786
|
|
20230613,124500,1041670780,5190,5190,5190,5180,9
|
|
20230613,124400,1041624140,5180,5180,5180,5180,0
|
|
20230613,124300,1041624140,5180,5180,5180,5180,207
|
|
20230613,124200,1040551880,5190,5180,5190,5180,1122
|
|
20230613,124100,1034739860,5190,5190,5190,5190,0
|
|
20230613,124000,1034739860,5190,5170,5190,5170,891
|
|
20230613,123900,1030125900,5170,5170,5170,5170,1
|
|
20230613,123800,1030120730,5170,5160,5170,5160,3110
|
|
20230613,123700,1014072930,5160,5160,5160,5160,24
|
|
20230613,123600,1013949090,5150,5150,5150,5150,1000
|
|
20230613,123500,1008799090,5150,5150,5160,5150,1004
|
|
20230613,123400,1003628470,5160,5160,5160,5160,0
|
|
20230613,123300,1003628470,5160,5150,5160,5140,1353
|
|
20230613,123200,996661980,5140,5150,5150,5140,2161
|
|
20230613,123100,985554430,5140,5140,5140,5140,2016
|
|
20230613,123000,975192190,5140,5160,5160,5140,970
|
|
20230613,122900,970191850,5160,5160,5160,5160,11
|
|
20230613,122800,970135090,5160,5160,5160,5160,0
|
|
20230613,122700,970135090,5160,5160,5170,5160,291
|
|
20230613,122600,968633510,5160,5150,5160,5150,3726
|
|
20230613,122500,949434610,5150,5150,5150,5150,0
|
|
20230613,122400,949434610,5150,5150,5150,5150,0
|
|
20230613,122300,949434610,5150,5150,5150,5150,579
|
|
20230613,122200,946452760,5140,5140,5160,5140,439
|
|
20230613,122100,944195520,5160,5160,5160,5160,1
|
|
20230613,122000,944190360,5140,5170,5170,5140,1046
|
|
20230613,121900,938813610,5170,5170,5170,5170,200
|
|
20230613,121800,937779610,5170,5170,5170,5150,406
|
|
20230613,121700,935680610,5160,5150,5160,5150,959
|
|
20230613,121600,930740760,5150,5150,5150,5150,0
|
|
20230613,121500,930740760,5150,5170,5170,5150,1408
|
|
20230613,121400,923466390,5180,5180,5180,5180,59
|
|
20230613,121300,923160770,5180,5180,5180,5180,0
|
|
20230613,121200,923160770,5180,5180,5180,5180,334
|
|
20230613,121100,921430650,5170,5160,5170,5160,691
|
|
20230613,121000,917858460,5160,5160,5160,5160,1283
|
|
20230613,120900,911238180,5150,5160,5160,5150,1536
|
|
20230613,120800,903327720,5160,5160,5160,5160,264
|
|
20230613,120700,901965480,5160,5160,5160,5160,1781
|
|
20230613,120600,892775520,5170,5170,5170,5170,0
|
|
20230613,120500,892775520,5170,5170,5170,5170,0
|
|
20230613,120400,892775520,5170,5170,5170,5170,0
|
|
20230613,120300,892775520,5170,5160,5170,5160,175
|
|
20230613,120200,891871980,5170,5170,5170,5170,255
|
|
20230613,120100,890553630,5160,5170,5170,5160,1380
|
|
20230613,120000,883430510,5170,5160,5170,5160,1032
|
|
20230613,115900,878097390,5170,5170,5170,5170,100
|
|
20230613,115800,877580390,5170,5170,5170,5170,59
|
|
20230613,115700,877275360,5180,5180,5180,5180,400
|
|
20230613,115600,875203360,5170,5170,5170,5170,284
|
|
20230613,115500,873735080,5170,5170,5170,5160,767
|
|
20230613,115400,869771160,5180,5180,5180,5180,1050
|
|
20230613,115300,864332160,5180,5190,5190,5180,7914
|
|
20230613,115200,823337630,5190,5190,5190,5190,206
|
|
20230613,115100,822268490,5190,5190,5190,5190,10
|
|
20230613,115000,822216590,5210,5210,5210,5210,0
|
|
20230613,114900,822216590,5210,5200,5210,5200,18
|
|
20230613,114800,822122850,5210,5200,5210,5200,1036
|
|
20230613,114700,816735640,5200,5200,5210,5200,1112
|
|
20230613,114600,810949340,5200,5200,5200,5200,328
|
|
20230613,114500,809243740,5200,5200,5200,5200,44
|
|
20230613,114400,809014940,5180,5180,5180,5180,0
|
|
20230613,114300,809014940,5180,5180,5180,5180,0
|
|
20230613,114200,809014940,5180,5180,5180,5180,0
|
|
20230613,114100,809014940,5180,5180,5180,5180,0
|
|
20230613,114000,809014940,5180,5190,5190,5180,962
|
|
20230613,113900,804025470,5200,5200,5200,5200,610
|
|
20230613,113800,800853470,5200,5200,5200,5200,0
|
|
20230613,113700,800853470,5200,5200,5200,5200,105
|
|
20230613,113600,800307470,5210,5200,5210,5200,21
|
|
20230613,113500,800198260,5200,5200,5200,5200,38
|
|
20230613,113400,800000660,5220,5220,5220,5220,92
|
|
20230613,113300,799520420,5220,5200,5220,5200,655
|
|
20230613,113200,796113260,5200,5200,5200,5200,1
|
|
20230613,113100,796108060,5190,5190,5190,5190,1
|
|
20230613,113000,796102870,5190,5190,5190,5190,36
|
|
20230613,112900,795916030,5190,5200,5200,5190,2970
|
|
20230613,112800,780501550,5200,5210,5210,5200,1067
|
|
20230613,112700,774952810,5200,5200,5200,5200,401
|
|
20230613,112600,772867610,5200,5200,5200,5200,55
|
|
20230613,112500,772581610,5200,5200,5200,5200,0
|
|
20230613,112400,772581610,5200,5190,5200,5190,196
|
|
20230613,112300,771562910,5200,5190,5200,5190,112
|
|
20230613,112200,770980860,5200,5220,5220,5200,4904
|
|
20230613,112100,745475600,5220,5220,5220,5220,1
|
|
20230613,112000,745470380,5210,5210,5210,5210,50
|
|
20230613,111900,745209880,5210,5220,5220,5210,319
|
|
20230613,111800,743547690,5220,5210,5220,5210,63
|
|
20230613,111700,743219430,5220,5220,5220,5220,0
|
|
20230613,111600,743219430,5220,5220,5220,5220,211
|
|
20230613,111500,742118010,5230,5230,5230,5220,298
|
|
20230613,111400,740559640,5220,5220,5220,5220,27
|
|
20230613,111300,740418700,5220,5220,5220,5220,10
|
|
20230613,111200,740366500,5220,5220,5220,5220,45
|
|
20230613,111100,740131600,5230,5230,5230,5230,1
|
|
20230613,111000,740126370,5210,5210,5210,5210,153
|
|
20230613,110900,739329240,5210,5210,5210,5210,173
|
|
20230613,110800,738427910,5210,5210,5210,5210,954
|
|
20230613,110700,733457570,5210,5210,5210,5210,259
|
|
20230613,110600,732108180,5210,5210,5210,5210,2
|
|
20230613,110500,732097760,5230,5230,5230,5230,17
|
|
20230613,110400,732008850,5230,5230,5230,5230,1
|
|
20230613,110300,732003620,5210,5210,5210,5210,1
|
|
20230613,110200,731998410,5210,5210,5210,5210,0
|
|
20230613,110100,731998410,5210,5220,5220,5210,124
|
|
20230613,110000,731352330,5220,5230,5240,5220,2340
|
|
20230613,105900,719102240,5220,5230,5230,5220,627
|
|
20230613,105800,715828230,5230,5220,5230,5220,196
|
|
20230613,105700,714804150,5230,5230,5230,5230,500
|
|
20230613,105600,712189150,5230,5230,5230,5230,154
|
|
20230613,105500,711383730,5230,5230,5230,5220,390
|
|
20230613,105400,709345910,5230,5230,5230,5230,191
|
|
20230613,105300,708346980,5240,5230,5240,5230,5
|
|
20230613,105200,708320800,5240,5230,5240,5230,6
|
|
20230613,105100,708289400,5240,5230,5240,5230,300
|
|
20230613,105000,706720390,5230,5230,5230,5230,42
|
|
20230613,104900,706500730,5230,5230,5240,5230,7
|
|
20230613,104800,706464100,5230,5230,5230,5230,595
|
|
20230613,104700,703352250,5230,5230,5230,5230,12
|
|
20230613,104600,703289490,5230,5220,5230,5220,696
|
|
20230613,104500,699655970,5220,5220,5220,5210,51
|
|
20230613,104400,699389760,5220,5220,5220,5220,1
|
|
20230613,104300,699384540,5220,5220,5220,5220,383
|
|
20230613,104200,697385280,5220,5200,5220,5200,62
|
|
20230613,104100,697062860,5210,5210,5210,5210,108
|
|
20230613,104000,696500180,5210,5210,5210,5210,280
|
|
20230613,103900,695041380,5210,5210,5210,5210,670
|
|
20230613,103800,691550680,5210,5210,5210,5210,1210
|
|
20230613,103700,685246580,5220,5220,5220,5220,0
|
|
20230613,103600,685246580,5220,5230,5230,5210,132
|
|
20230613,103500,684557380,5220,5220,5220,5220,100
|
|
20230613,103400,684035380,5230,5220,5230,5220,897
|
|
20230613,103300,679344470,5210,5220,5220,5210,1422
|
|
20230613,103200,671922850,5210,5210,5210,5210,119
|
|
20230613,103100,671302860,5200,5200,5220,5200,2614
|
|
20230613,103000,657672280,5210,5220,5220,5210,1390
|
|
20230613,102900,650429870,5220,5220,5220,5220,0
|
|
20230613,102800,650429870,5220,5230,5230,5210,784
|
|
20230613,102700,646340820,5230,5220,5230,5190,555
|
|
20230613,102600,643449250,5230,5240,5240,5230,1519
|
|
20230613,102500,635490050,5240,5240,5240,5240,210
|
|
20230613,102400,634389650,5240,5200,5240,5200,7784
|
|
20230613,102300,593811620,5200,5200,5200,5200,526
|
|
20230613,102200,591076420,5200,5200,5200,5200,59
|
|
20230613,102100,590769620,5190,5190,5190,5190,1129
|
|
20230613,102000,584910110,5180,5180,5180,5180,0
|
|
20230613,101900,584910110,5180,5200,5200,5180,281
|
|
20230613,101800,583451750,5190,5200,5200,5190,270
|
|
20230613,101700,582050430,5190,5190,5190,5190,0
|
|
20230613,101600,582050430,5190,5190,5190,5190,0
|
|
20230613,101500,582050430,5190,5200,5200,5190,8
|
|
20230613,101400,582008870,5190,5190,5190,5190,0
|
|
20230613,101300,582008870,5190,5210,5210,5190,45
|
|
20230613,101200,581774920,5210,5210,5210,5210,0
|
|
20230613,101100,581774920,5210,5210,5210,5210,1
|
|
20230613,101000,581769710,5200,5200,5200,5200,251
|
|
20230613,100900,580464510,5200,5190,5200,5190,1204
|
|
20230613,100800,574213710,5190,5200,5200,5190,246
|
|
20230613,100700,572935970,5200,5190,5200,5190,1208
|
|
20230613,100600,566654450,5190,5200,5210,5190,1631
|
|
20230613,100500,558183710,5200,5200,5200,5200,1011
|
|
20230613,100400,552926510,5200,5200,5200,5200,100
|
|
20230613,100300,552406510,5200,5200,5200,5200,1
|
|
20230613,100200,552401310,5200,5200,5200,5200,1000
|
|
20230613,100100,547201310,5200,5210,5220,5200,697
|
|
20230613,100000,543563540,5210,5210,5210,5210,146
|
|
20230613,095900,542802880,5210,5220,5220,5200,535
|
|
20230613,095800,540015180,5220,5220,5220,5220,20
|
|
20230613,095700,539910780,5200,5210,5210,5200,389
|
|
20230613,095600,537886000,5210,5220,5220,5210,1537
|
|
20230613,095500,529866170,5220,5220,5230,5220,1357
|
|
20230613,095400,522780040,5220,5210,5220,5210,1758
|
|
20230613,095300,513614280,5220,5240,5240,5220,2824
|
|
20230613,095200,498865340,5240,5240,5250,5220,2678
|
|
20230613,095100,484839920,5240,5230,5240,5230,5985
|
|
20230613,095000,453509800,5220,5210,5220,5210,4548
|
|
20230613,094900,429803230,5210,5200,5210,5200,2118
|
|
20230613,094800,418780450,5200,5200,5200,5190,3033
|
|
20230613,094700,403009500,5200,5190,5200,5190,361
|
|
20230613,094600,401135900,5200,5200,5200,5200,2
|
|
20230613,094500,401125500,5200,5200,5200,5200,1289
|
|
20230613,094400,394422700,5200,5200,5200,5200,1176
|
|
20230613,094300,388307500,5200,5210,5210,5200,1231
|
|
20230613,094200,381902350,5210,5210,5210,5210,50
|
|
20230613,094100,381641850,5200,5210,5210,5200,386
|
|
20230613,094000,379633700,5210,5210,5210,5200,963
|
|
20230613,093900,374625940,5210,5210,5210,5210,100
|
|
20230613,093800,374104940,5210,5210,5210,5210,765
|
|
20230613,093700,370119290,5210,5210,5210,5210,547
|
|
20230613,093600,367269420,5200,5180,5200,5180,766
|
|
20230613,093500,363294010,5180,5180,5190,5180,1529
|
|
20230613,093400,355369000,5180,5200,5200,5180,2101
|
|
20230613,093300,344454470,5200,5200,5210,5200,2614
|
|
20230613,093200,330859810,5180,5190,5200,5180,821
|
|
20230613,093100,326600460,5190,5190,5190,5190,269
|
|
20230613,093000,325204350,5190,5180,5190,5180,878
|
|
20230613,092900,320649220,5180,5180,5180,5180,193
|
|
20230613,092800,319649480,5180,5180,5180,5180,19
|
|
20230613,092700,319551060,5160,5170,5170,5160,712
|
|
20230613,092600,315870120,5170,5190,5190,5170,1840
|
|
20230613,092500,306332280,5180,5180,5190,5180,752
|
|
20230613,092400,302436900,5180,5170,5180,5170,331
|
|
20230613,092300,300722530,5180,5170,5180,5150,1122
|
|
20230613,092200,294923690,5170,5140,5190,5140,2459
|
|
20230613,092100,282261610,5140,5120,5140,5120,1592
|
|
20230613,092000,274109650,5130,5110,5130,5110,1531
|
|
20230613,091900,266277420,5110,5130,5130,5110,3238
|
|
20230613,091800,249679850,5130,5140,5140,5130,214
|
|
20230613,091700,248579910,5140,5150,5150,5140,66
|
|
20230613,091600,248240030,5140,5140,5150,5140,316
|
|
20230613,091500,246613790,5130,5150,5170,5130,3353
|
|
20230613,091400,229378230,5140,5150,5150,5140,2367
|
|
20230613,091300,217189360,5160,5150,5160,5150,638
|
|
20230613,091200,213897400,5160,5160,5160,5160,440
|
|
20230613,091100,211627000,5160,5160,5160,5160,623
|
|
20230613,091000,208412320,5160,5170,5170,5160,1918
|
|
20230613,090900,198497280,5210,5170,5210,5170,409
|
|
20230613,090800,196366640,5180,5160,5180,5160,491
|
|
20230613,090700,193824180,5140,5150,5150,5140,1083
|
|
20230613,090600,188246920,5150,5140,5150,5130,839
|
|
20230613,090500,183935970,5140,5170,5170,5140,390
|
|
20230613,090400,181931070,5140,5160,5160,5140,2166
|
|
20230613,090300,170783020,5160,5170,5170,5150,2385
|
|
20230613,090200,158486480,5150,5180,5180,5150,541
|
|
20230613,090100,155684130,5150,5170,5180,5140,9086
|
|
20230613,090000,108883440,5180,5210,5210,5180,20911
|