635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,193100,1487854700,8140,8140,8140,8140,0
|
|
20230615,193000,1487854700,8140,8140,8140,8140,0
|
|
20230615,192900,1487854700,8140,8140,8140,8140,0
|
|
20230615,192800,1487854700,8140,8140,8140,8140,0
|
|
20230615,192700,1487854700,8140,8140,8140,8140,0
|
|
20230615,192600,1487854700,8140,8140,8140,8140,0
|
|
20230615,192500,1487854700,8140,8140,8140,8140,0
|
|
20230615,192400,1487854700,8140,8140,8140,8140,0
|
|
20230615,192300,1487854700,8140,8140,8140,8140,0
|
|
20230615,192200,1487854700,8140,8140,8140,8140,0
|
|
20230615,192100,1487854700,8140,8140,8140,8140,0
|
|
20230615,192000,1487854700,8140,8140,8140,8140,0
|
|
20230615,191900,1487854700,8140,8140,8140,8140,0
|
|
20230615,191800,1487854700,8140,8140,8140,8140,0
|
|
20230615,191700,1487854700,8140,8140,8140,8140,0
|
|
20230615,191600,1487854700,8140,8140,8140,8140,0
|
|
20230615,191500,1487854700,8140,8140,8140,8140,0
|
|
20230615,191400,1487854700,8140,8140,8140,8140,0
|
|
20230615,191300,1487854700,8140,8140,8140,8140,0
|
|
20230615,191200,1487854700,8140,8140,8140,8140,0
|
|
20230615,191100,1487854700,8140,8140,8140,8140,0
|
|
20230615,191000,1487854700,8140,8140,8140,8140,0
|
|
20230615,190900,1487854700,8140,8140,8140,8140,0
|
|
20230615,190800,1487854700,8140,8140,8140,8140,0
|
|
20230615,190700,1487854700,8140,8140,8140,8140,0
|
|
20230615,190600,1487854700,8140,8140,8140,8140,0
|
|
20230615,190500,1487854700,8140,8140,8140,8140,0
|
|
20230615,190400,1487854700,8140,8140,8140,8140,0
|
|
20230615,190300,1487854700,8140,8140,8140,8140,0
|
|
20230615,190200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,190100,1487854700,8140,8140,8140,8140,0
|
|
20230615,190000,1487854700,8140,8140,8140,8140,0
|
|
20230615,185900,1487854700,8140,8140,8140,8140,0
|
|
20230615,185800,1487854700,8140,8140,8140,8140,0
|
|
20230615,185700,1487854700,8140,8140,8140,8140,0
|
|
20230615,185600,1487854700,8140,8140,8140,8140,0
|
|
20230615,185500,1487854700,8140,8140,8140,8140,0
|
|
20230615,185400,1487854700,8140,8140,8140,8140,0
|
|
20230615,185300,1487854700,8140,8140,8140,8140,0
|
|
20230615,185200,1487854700,8140,8140,8140,8140,0
|
|
20230615,185100,1487854700,8140,8140,8140,8140,0
|
|
20230615,185000,1487854700,8140,8140,8140,8140,0
|
|
20230615,184900,1487854700,8140,8140,8140,8140,0
|
|
20230615,184800,1487854700,8140,8140,8140,8140,0
|
|
20230615,184700,1487854700,8140,8140,8140,8140,0
|
|
20230615,184600,1487854700,8140,8140,8140,8140,0
|
|
20230615,184500,1487854700,8140,8140,8140,8140,0
|
|
20230615,184400,1487854700,8140,8140,8140,8140,0
|
|
20230615,184300,1487854700,8140,8140,8140,8140,0
|
|
20230615,184200,1487854700,8140,8140,8140,8140,0
|
|
20230615,184100,1487854700,8140,8140,8140,8140,0
|
|
20230615,184000,1487854700,8140,8140,8140,8140,0
|
|
20230615,183900,1487854700,8140,8140,8140,8140,0
|
|
20230615,183800,1487854700,8140,8140,8140,8140,0
|
|
20230615,183700,1487854700,8140,8140,8140,8140,0
|
|
20230615,183600,1487854700,8140,8140,8140,8140,0
|
|
20230615,183500,1487854700,8140,8140,8140,8140,0
|
|
20230615,183400,1487854700,8140,8140,8140,8140,0
|
|
20230615,183300,1487854700,8140,8140,8140,8140,0
|
|
20230615,183200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,183100,1487854700,8140,8140,8140,8140,0
|
|
20230615,183000,1487854700,8140,8140,8140,8140,0
|
|
20230615,182900,1487854700,8140,8140,8140,8140,0
|
|
20230615,182800,1487854700,8140,8140,8140,8140,0
|
|
20230615,182700,1487854700,8140,8140,8140,8140,0
|
|
20230615,182600,1487854700,8140,8140,8140,8140,0
|
|
20230615,182500,1487854700,8140,8140,8140,8140,0
|
|
20230615,182400,1487854700,8140,8140,8140,8140,0
|
|
20230615,182300,1487854700,8140,8140,8140,8140,0
|
|
20230615,182200,1487854700,8140,8140,8140,8140,0
|
|
20230615,182100,1487854700,8140,8140,8140,8140,0
|
|
20230615,182000,1487854700,8140,8140,8140,8140,0
|
|
20230615,181900,1487854700,8140,8140,8140,8140,0
|
|
20230615,181800,1487854700,8140,8140,8140,8140,0
|
|
20230615,181700,1487854700,8140,8140,8140,8140,0
|
|
20230615,181600,1487854700,8140,8140,8140,8140,0
|
|
20230615,181500,1487854700,8140,8140,8140,8140,0
|
|
20230615,181400,1487854700,8140,8140,8140,8140,0
|
|
20230615,181300,1487854700,8140,8140,8140,8140,0
|
|
20230615,181200,1487854700,8140,8140,8140,8140,0
|
|
20230615,181100,1487854700,8140,8140,8140,8140,0
|
|
20230615,181000,1487854700,8140,8140,8140,8140,0
|
|
20230615,180900,1487854700,8140,8140,8140,8140,0
|
|
20230615,180800,1487854700,8140,8140,8140,8140,0
|
|
20230615,180700,1487854700,8140,8140,8140,8140,0
|
|
20230615,180600,1487854700,8140,8140,8140,8140,0
|
|
20230615,180500,1487854700,8140,8140,8140,8140,0
|
|
20230615,180400,1487854700,8140,8140,8140,8140,0
|
|
20230615,180300,1487854700,8140,8140,8140,8140,0
|
|
20230615,180200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,180100,1487854700,8140,8140,8140,8140,0
|
|
20230615,180000,1487854700,8140,8140,8140,8140,0
|
|
20230615,175900,1487854700,8140,8140,8140,8140,0
|
|
20230615,175800,1487854700,8140,8140,8140,8140,0
|
|
20230615,175700,1487854700,8140,8140,8140,8140,0
|
|
20230615,175600,1487854700,8140,8140,8140,8140,0
|
|
20230615,175500,1487854700,8140,8140,8140,8140,0
|
|
20230615,175400,1487854700,8140,8140,8140,8140,0
|
|
20230615,175300,1487854700,8140,8140,8140,8140,0
|
|
20230615,175200,1487854700,8140,8140,8140,8140,0
|
|
20230615,175100,1487854700,8140,8140,8140,8140,0
|
|
20230615,175000,1487854700,8140,8140,8140,8140,0
|
|
20230615,174900,1487854700,8140,8140,8140,8140,0
|
|
20230615,174800,1487854700,8140,8140,8140,8140,0
|
|
20230615,174700,1487854700,8140,8140,8140,8140,0
|
|
20230615,174600,1487854700,8140,8140,8140,8140,0
|
|
20230615,174500,1487854700,8140,8140,8140,8140,0
|
|
20230615,174400,1487854700,8140,8140,8140,8140,0
|
|
20230615,174300,1487854700,8140,8140,8140,8140,0
|
|
20230615,174200,1487854700,8140,8140,8140,8140,0
|
|
20230615,174100,1487854700,8140,8140,8140,8140,0
|
|
20230615,174000,1487854700,8140,8140,8140,8140,0
|
|
20230615,173900,1487854700,8140,8140,8140,8140,0
|
|
20230615,173800,1487854700,8140,8140,8140,8140,0
|
|
20230615,173700,1487854700,8140,8140,8140,8140,0
|
|
20230615,173600,1487854700,8140,8140,8140,8140,0
|
|
20230615,173500,1487854700,8140,8140,8140,8140,0
|
|
20230615,173400,1487854700,8140,8140,8140,8140,0
|
|
20230615,173300,1487854700,8140,8140,8140,8140,0
|
|
20230615,173200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,173100,1487854700,8140,8140,8140,8140,0
|
|
20230615,173000,1487854700,8140,8140,8140,8140,0
|
|
20230615,172900,1487854700,8140,8140,8140,8140,0
|
|
20230615,172800,1487854700,8140,8140,8140,8140,0
|
|
20230615,172700,1487854700,8140,8140,8140,8140,0
|
|
20230615,172600,1487854700,8140,8140,8140,8140,0
|
|
20230615,172500,1487854700,8140,8140,8140,8140,0
|
|
20230615,172400,1487854700,8140,8140,8140,8140,0
|
|
20230615,172300,1487854700,8140,8140,8140,8140,0
|
|
20230615,172200,1487854700,8140,8140,8140,8140,0
|
|
20230615,172100,1487854700,8140,8140,8140,8140,0
|
|
20230615,172000,1487854700,8140,8140,8140,8140,0
|
|
20230615,171900,1487854700,8140,8140,8140,8140,0
|
|
20230615,171800,1487854700,8140,8140,8140,8140,0
|
|
20230615,171700,1487854700,8140,8140,8140,8140,0
|
|
20230615,171600,1487854700,8140,8140,8140,8140,0
|
|
20230615,171500,1487854700,8140,8140,8140,8140,0
|
|
20230615,171400,1487854700,8140,8140,8140,8140,0
|
|
20230615,171300,1487854700,8140,8140,8140,8140,0
|
|
20230615,171200,1487854700,8140,8140,8140,8140,0
|
|
20230615,171100,1487854700,8140,8140,8140,8140,0
|
|
20230615,171000,1487854700,8140,8140,8140,8140,0
|
|
20230615,170900,1487854700,8140,8140,8140,8140,0
|
|
20230615,170800,1487854700,8140,8140,8140,8140,0
|
|
20230615,170700,1487854700,8140,8140,8140,8140,0
|
|
20230615,170600,1487854700,8140,8140,8140,8140,0
|
|
20230615,170500,1487854700,8140,8140,8140,8140,0
|
|
20230615,170400,1487854700,8140,8140,8140,8140,0
|
|
20230615,170300,1487854700,8140,8140,8140,8140,0
|
|
20230615,170200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,170100,1487854700,8140,8140,8140,8140,0
|
|
20230615,170000,1487854700,8140,8140,8140,8140,0
|
|
20230615,165900,1487854700,8140,8140,8140,8140,0
|
|
20230615,165800,1487854700,8140,8140,8140,8140,0
|
|
20230615,165700,1487854700,8140,8140,8140,8140,0
|
|
20230615,165600,1487854700,8140,8140,8140,8140,0
|
|
20230615,165500,1487854700,8140,8140,8140,8140,0
|
|
20230615,165400,1487854700,8140,8140,8140,8140,0
|
|
20230615,165300,1487854700,8140,8140,8140,8140,0
|
|
20230615,165200,1487854700,8140,8140,8140,8140,0
|
|
20230615,165100,1487854700,8140,8140,8140,8140,0
|
|
20230615,165000,1487854700,8140,8140,8140,8140,0
|
|
20230615,164900,1487854700,8140,8140,8140,8140,0
|
|
20230615,164800,1487854700,8140,8140,8140,8140,0
|
|
20230615,164700,1487854700,8140,8140,8140,8140,0
|
|
20230615,164600,1487854700,8140,8140,8140,8140,0
|
|
20230615,164500,1487854700,8140,8140,8140,8140,0
|
|
20230615,164400,1487854700,8140,8140,8140,8140,0
|
|
20230615,164300,1487854700,8140,8140,8140,8140,0
|
|
20230615,164200,1487854700,8140,8140,8140,8140,0
|
|
20230615,164100,1487854700,8140,8140,8140,8140,0
|
|
20230615,164000,1487854700,8140,8140,8140,8140,0
|
|
20230615,163900,1487854700,8140,8140,8140,8140,0
|
|
20230615,163800,1487854700,8140,8140,8140,8140,0
|
|
20230615,163700,1487854700,8140,8140,8140,8140,0
|
|
20230615,163600,1487854700,8140,8140,8140,8140,0
|
|
20230615,163500,1487854700,8140,8140,8140,8140,0
|
|
20230615,163400,1487854700,8140,8140,8140,8140,0
|
|
20230615,163300,1487854700,8140,8140,8140,8140,0
|
|
20230615,163200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,163100,1487854700,8140,8140,8140,8140,0
|
|
20230615,163000,1487854700,8140,8140,8140,8140,0
|
|
20230615,162900,1487854700,8140,8140,8140,8140,0
|
|
20230615,162800,1487854700,8140,8140,8140,8140,0
|
|
20230615,162700,1487854700,8140,8140,8140,8140,0
|
|
20230615,162600,1487854700,8140,8140,8140,8140,0
|
|
20230615,162500,1487854700,8140,8140,8140,8140,0
|
|
20230615,162400,1487854700,8140,8140,8140,8140,0
|
|
20230615,162300,1487854700,8140,8140,8140,8140,0
|
|
20230615,162200,1487854700,8140,8140,8140,8140,0
|
|
20230615,162100,1487854700,8140,8140,8140,8140,0
|
|
20230615,162000,1487854700,8140,8140,8140,8140,0
|
|
20230615,161900,1487854700,8140,8140,8140,8140,0
|
|
20230615,161800,1487854700,8140,8140,8140,8140,0
|
|
20230615,161700,1487854700,8140,8140,8140,8140,0
|
|
20230615,161600,1487854700,8140,8140,8140,8140,0
|
|
20230615,161500,1487854700,8140,8140,8140,8140,0
|
|
20230615,161400,1487854700,8140,8140,8140,8140,0
|
|
20230615,161300,1487854700,8140,8140,8140,8140,0
|
|
20230615,161200,1487854700,8140,8140,8140,8140,0
|
|
20230615,161100,1487854700,8140,8140,8140,8140,0
|
|
20230615,161000,1487854700,8140,8140,8140,8140,0
|
|
20230615,160900,1487854700,8140,8140,8140,8140,0
|
|
20230615,160800,1487854700,8140,8140,8140,8140,0
|
|
20230615,160700,1487854700,8140,8140,8140,8140,0
|
|
20230615,160600,1487854700,8140,8140,8140,8140,0
|
|
20230615,160500,1487854700,8140,8140,8140,8140,0
|
|
20230615,160400,1487854700,8140,8140,8140,8140,0
|
|
20230615,160300,1487854700,8140,8140,8140,8140,0
|
|
20230615,160200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,160100,1487854700,8140,8140,8140,8140,0
|
|
20230615,160000,1487854700,8140,8140,8140,8140,0
|
|
20230615,155900,1487854700,8140,8140,8140,8140,0
|
|
20230615,155800,1487854700,8140,8140,8140,8140,0
|
|
20230615,155700,1487854700,8140,8140,8140,8140,0
|
|
20230615,155600,1487854700,8140,8140,8140,8140,0
|
|
20230615,155500,1487854700,8140,8140,8140,8140,0
|
|
20230615,155400,1487854700,8140,8140,8140,8140,0
|
|
20230615,155300,1487854700,8140,8140,8140,8140,0
|
|
20230615,155200,1487854700,8140,8140,8140,8140,0
|
|
20230615,155100,1487854700,8140,8140,8140,8140,0
|
|
20230615,155000,1487854700,8140,8140,8140,8140,0
|
|
20230615,154900,1487854700,8140,8140,8140,8140,0
|
|
20230615,154800,1487854700,8140,8140,8140,8140,0
|
|
20230615,154700,1487854700,8140,8140,8140,8140,0
|
|
20230615,154600,1487854700,8140,8140,8140,8140,0
|
|
20230615,154500,1487854700,8140,8140,8140,8140,0
|
|
20230615,154400,1487854700,8140,8140,8140,8140,0
|
|
20230615,154300,1487854700,8140,8140,8140,8140,0
|
|
20230615,154200,1487854700,8140,8140,8140,8140,0
|
|
20230615,154100,1487854700,8140,8140,8140,8140,0
|
|
20230615,154000,1487854700,8140,8140,8140,8140,0
|
|
20230615,153900,1487854700,8140,8140,8140,8140,0
|
|
20230615,153800,1487854700,8140,8140,8140,8140,0
|
|
20230615,153700,1487854700,8140,8140,8140,8140,0
|
|
20230615,153600,1487854700,8140,8140,8140,8140,0
|
|
20230615,153500,1487854700,8140,8140,8140,8140,0
|
|
20230615,153400,1487854700,8140,8140,8140,8140,0
|
|
20230615,153300,1487854700,8140,8140,8140,8140,0
|
|
20230615,153200,1487854700,8140,8140,8140,8140,3898
|
|
20230615,153100,1487854700,8140,8140,8140,8140,0
|
|
20230615,153000,1487854700,8140,8140,8140,8140,3898
|
|
20230615,152900,1456124980,8150,8150,8150,8150,0
|
|
20230615,152800,1456124980,8150,8150,8150,8150,0
|
|
20230615,152700,1456124980,8150,8150,8150,8150,0
|
|
20230615,152600,1456124980,8150,8150,8150,8150,0
|
|
20230615,152500,1456124980,8150,8150,8150,8150,0
|
|
20230615,152400,1456124980,8150,8150,8150,8150,0
|
|
20230615,152300,1456124980,8150,8150,8150,8150,0
|
|
20230615,152200,1456124980,8150,8150,8150,8150,0
|
|
20230615,152100,1456124980,8150,8150,8150,8150,0
|
|
20230615,152000,1456124980,8150,8150,8150,8150,0
|
|
20230615,151900,1456124980,8150,8150,8150,8150,0
|
|
20230615,151800,1456124980,8150,8170,8170,8150,4821
|
|
20230615,151700,1416792690,8170,8170,8170,8170,115
|
|
20230615,151600,1415853140,8170,8180,8180,8170,35
|
|
20230615,151500,1415567050,8180,8180,8180,8180,5
|
|
20230615,151400,1415526150,8180,8180,8180,8180,3
|
|
20230615,151300,1415501610,8180,8180,8190,8180,229
|
|
20230615,151200,1413628340,8180,8180,8180,8180,203
|
|
20230615,151100,1411967800,8190,8200,8200,8190,33
|
|
20230615,151000,1411697460,8200,8200,8200,8200,10
|
|
20230615,150900,1411615460,8200,8200,8200,8200,19
|
|
20230615,150800,1411459660,8200,8200,8200,8200,450
|
|
20230615,150700,1407769660,8180,8190,8200,8180,2215
|
|
20230615,150600,1389617920,8180,8180,8180,8180,489
|
|
20230615,150500,1385617900,8170,8170,8170,8160,3001
|
|
20230615,150400,1361119730,8170,8170,8170,8170,165
|
|
20230615,150300,1359771680,8170,8170,8170,8170,395
|
|
20230615,150200,1356544530,8170,8170,8170,8170,228
|
|
20230615,150100,1354681770,8170,8170,8170,8170,46
|
|
20230615,150000,1354305950,8170,8170,8170,8170,6
|
|
20230615,145900,1354256930,8160,8160,8160,8160,111
|
|
20230615,145800,1353351170,8160,8160,8170,8160,19
|
|
20230615,145700,1353195980,8170,8170,8170,8170,502
|
|
20230615,145600,1349094640,8170,8170,8170,8170,1
|
|
20230615,145500,1349086470,8170,8170,8170,8170,2
|
|
20230615,145400,1349070130,8170,8170,8170,8170,672
|
|
20230615,145300,1343579890,8170,8170,8170,8170,40
|
|
20230615,145200,1343253090,8160,8170,8170,8160,699
|
|
20230615,145100,1337548230,8170,8160,8170,8160,534
|
|
20230615,145000,1333188960,8160,8170,8170,8160,129
|
|
20230615,144900,1332135530,8170,8170,8170,8170,590
|
|
20230615,144800,1327315230,8170,8170,8170,8170,1
|
|
20230615,144700,1327307060,8170,8160,8170,8160,570
|
|
20230615,144600,1322655160,8170,8160,8170,8160,450
|
|
20230615,144500,1318981660,8160,8170,8170,8160,2051
|
|
20230615,144400,1302236710,8180,8180,8180,8180,10
|
|
20230615,144300,1302154910,8180,8170,8180,8170,260
|
|
20230615,144200,1300030610,8170,8170,8170,8170,0
|
|
20230615,144100,1300030610,8170,8170,8170,8170,607
|
|
20230615,144000,1295071420,8170,8170,8170,8170,0
|
|
20230615,143900,1295071420,8170,8170,8170,8170,128
|
|
20230615,143800,1294025660,8170,8170,8170,8170,330
|
|
20230615,143700,1291329560,8170,8170,8170,8170,107
|
|
20230615,143600,1290455370,8170,8170,8170,8170,79
|
|
20230615,143500,1289809940,8180,8180,8180,8180,32
|
|
20230615,143400,1289548180,8180,8180,8180,8180,1
|
|
20230615,143300,1289540000,8170,8170,8170,8170,0
|
|
20230615,143200,1289540000,8170,8170,8170,8170,24
|
|
20230615,143100,1289343920,8170,8170,8170,8170,0
|
|
20230615,143000,1289343920,8170,8170,8170,8170,20
|
|
20230615,142900,1289180520,8170,8180,8180,8170,331
|
|
20230615,142800,1286475750,8170,8170,8170,8170,100
|
|
20230615,142700,1285658750,8170,8170,8170,8170,30
|
|
20230615,142600,1285413650,8180,8170,8180,8170,305
|
|
20230615,142500,1282921750,8180,8180,8180,8180,3
|
|
20230615,142400,1282897210,8180,8180,8180,8180,1
|
|
20230615,142300,1282889030,8180,8180,8180,8180,189
|
|
20230615,142200,1281343010,8180,8180,8180,8180,0
|
|
20230615,142100,1281343010,8180,8180,8180,8180,12
|
|
20230615,142000,1281244850,8180,8180,8180,8180,2
|
|
20230615,141900,1281228490,8180,8180,8180,8180,107
|
|
20230615,141800,1280353230,8180,8180,8180,8180,214
|
|
20230615,141700,1278602710,8180,8180,8180,8180,52
|
|
20230615,141600,1278177350,8180,8180,8180,8180,156
|
|
20230615,141500,1276901270,8170,8170,8170,8170,450
|
|
20230615,141400,1273224770,8170,8180,8180,8170,62
|
|
20230615,141300,1272718210,8170,8170,8170,8170,0
|
|
20230615,141200,1272718210,8170,8170,8170,8170,198
|
|
20230615,141100,1271100550,8170,8170,8170,8170,308
|
|
20230615,141000,1268584190,8170,8170,8170,8170,10
|
|
20230615,140900,1268502490,8170,8170,8170,8170,5
|
|
20230615,140800,1268461640,8170,8170,8170,8170,155
|
|
20230615,140700,1267195290,8170,8160,8170,8160,265
|
|
20230615,140600,1265032640,8160,8160,8160,8160,10
|
|
20230615,140500,1264951040,8150,8150,8150,8150,10
|
|
20230615,140400,1264869540,8150,8150,8150,8150,414
|
|
20230615,140300,1261495440,8140,8130,8140,8130,176
|
|
20230615,140200,1260064300,8110,8130,8150,8110,1553
|
|
20230615,140100,1247467470,8110,8110,8110,8110,0
|
|
20230615,140000,1247467470,8110,8150,8150,8110,87
|
|
20230615,135900,1246761500,8110,8140,8140,8110,100
|
|
20230615,135800,1245949950,8140,8140,8140,8140,0
|
|
20230615,135700,1245949950,8140,8140,8140,8140,0
|
|
20230615,135600,1245949950,8140,8140,8140,8140,0
|
|
20230615,135500,1245949950,8140,8140,8140,8140,0
|
|
20230615,135400,1245949950,8140,8120,8140,8120,450
|
|
20230615,135300,1242290950,8120,8120,8120,8120,200
|
|
20230615,135200,1240666950,8120,8120,8120,8120,727
|
|
20230615,135100,1234763710,8110,8110,8110,8110,0
|
|
20230615,135000,1234763710,8110,8130,8130,8110,1512
|
|
20230615,134900,1222489180,8110,8110,8110,8110,0
|
|
20230615,134800,1222489180,8110,8140,8140,8110,1370
|
|
20230615,134700,1211355910,8140,8140,8140,8140,71
|
|
20230615,134600,1210777970,8140,8140,8140,8140,450
|
|
20230615,134500,1207114970,8140,8140,8140,8140,300
|
|
20230615,134400,1204672970,8140,8140,8150,8140,709
|
|
20230615,134300,1198901640,8150,8150,8150,8150,3
|
|
20230615,134200,1198877190,8150,8150,8150,8150,54
|
|
20230615,134100,1198437090,8140,8140,8140,8140,671
|
|
20230615,134000,1192975150,8150,8150,8150,8150,99
|
|
20230615,133900,1192168300,8150,8150,8150,8150,145
|
|
20230615,133800,1190986550,8150,8150,8150,8150,380
|
|
20230615,133700,1187889550,8150,8150,8150,8150,35
|
|
20230615,133600,1187604300,8140,8140,8140,8140,31
|
|
20230615,133500,1187351960,8140,8150,8150,8140,303
|
|
20230615,133400,1184885510,8140,8150,8150,8140,44
|
|
20230615,133300,1184527320,8150,8150,8150,8150,0
|
|
20230615,133200,1184527320,8150,8150,8150,8150,1134
|
|
20230615,133100,1175285220,8150,8160,8160,8150,501
|
|
20230615,133000,1171199060,8160,8160,8160,8150,21
|
|
20230615,132900,1171027840,8160,8160,8160,8160,0
|
|
20230615,132800,1171027840,8160,8160,8160,8160,113
|
|
20230615,132700,1170105760,8160,8160,8160,8160,0
|
|
20230615,132600,1170105760,8160,8160,8160,8160,150
|
|
20230615,132500,1168881760,8160,8160,8160,8160,1598
|
|
20230615,132400,1155842080,8160,8160,8160,8160,1322
|
|
20230615,132300,1145054560,8160,8160,8160,8160,1410
|
|
20230615,132200,1133548960,8160,8160,8170,8160,938
|
|
20230615,132100,1125894840,8160,8170,8170,8160,1746
|
|
20230615,132000,1111647470,8170,8170,8170,8170,0
|
|
20230615,131900,1111647470,8170,8170,8170,8170,0
|
|
20230615,131800,1111647470,8170,8160,8170,8160,54
|
|
20230615,131700,1111206790,8170,8170,8170,8170,30
|
|
20230615,131600,1110961690,8170,8170,8170,8170,27
|
|
20230615,131500,1110741100,8170,8160,8170,8160,630
|
|
20230615,131400,1105600000,8160,8160,8160,8160,220
|
|
20230615,131300,1103804800,8160,8160,8160,8160,0
|
|
20230615,131200,1103804800,8160,8170,8170,8160,1900
|
|
20230615,131100,1088300790,8180,8170,8180,8170,141
|
|
20230615,131000,1087148540,8170,8170,8170,8170,0
|
|
20230615,130900,1087148540,8170,8170,8170,8170,484
|
|
20230615,130800,1083194260,8170,8170,8170,8170,5
|
|
20230615,130700,1083153410,8170,8160,8170,8160,1050
|
|
20230615,130600,1074585310,8160,8170,8170,8160,701
|
|
20230615,130500,1068865140,8160,8160,8160,8160,0
|
|
20230615,130400,1068865140,8160,8160,8160,8160,720
|
|
20230615,130300,1062989940,8150,8160,8160,8150,40
|
|
20230615,130200,1062663840,8180,8160,8180,8160,500
|
|
20230615,130100,1058583820,8150,8150,8160,8150,1001
|
|
20230615,130000,1050425660,8150,8150,8150,8150,0
|
|
20230615,125900,1050425660,8150,8150,8150,8150,199
|
|
20230615,125800,1048803810,8150,8150,8150,8150,350
|
|
20230615,125700,1045951310,8150,8150,8150,8150,500
|
|
20230615,125600,1041876310,8150,8150,8150,8150,16
|
|
20230615,125500,1041745910,8150,8150,8150,8150,14
|
|
20230615,125400,1041631810,8150,8150,8150,8150,25
|
|
20230615,125300,1041428060,8160,8160,8160,8160,11
|
|
20230615,125200,1041338300,8160,8150,8160,8150,839
|
|
20230615,125100,1034495800,8150,8150,8160,8150,227
|
|
20230615,125000,1032645740,8150,8160,8160,8150,801
|
|
20230615,124900,1026117580,8160,8160,8160,8160,723
|
|
20230615,124800,1020217900,8160,8160,8160,8160,57
|
|
20230615,124700,1019752780,8160,8170,8170,8160,14
|
|
20230615,124600,1019638530,8160,8160,8160,8160,26
|
|
20230615,124500,1019426370,8160,8180,8180,8160,13
|
|
20230615,124400,1019320230,8150,8150,8150,8150,0
|
|
20230615,124300,1019320230,8150,8150,8150,8150,0
|
|
20230615,124200,1019320230,8150,8150,8150,8150,0
|
|
20230615,124100,1019320230,8150,8150,8150,8150,0
|
|
20230615,124000,1019320230,8150,8160,8160,8150,3313
|
|
20230615,123900,992318670,8160,8160,8160,8160,228
|
|
20230615,123800,990458190,8160,8160,8160,8160,0
|
|
20230615,123700,990458190,8160,8160,8160,8160,100
|
|
20230615,123600,989642190,8160,8160,8160,8160,334
|
|
20230615,123500,986916750,8180,8180,8180,8180,1
|
|
20230615,123400,986908570,8160,8160,8160,8160,0
|
|
20230615,123300,986908570,8160,8160,8170,8160,151
|
|
20230615,123200,985676160,8160,8160,8160,8160,200
|
|
20230615,123100,984044160,8160,8160,8160,8160,0
|
|
20230615,123000,984044160,8160,8160,8160,8160,0
|
|
20230615,122900,984044160,8160,8160,8160,8160,0
|
|
20230615,122800,984044160,8160,8160,8160,8160,68
|
|
20230615,122700,983489280,8180,8180,8180,8180,24
|
|
20230615,122600,983292960,8180,8180,8180,8180,10
|
|
20230615,122500,983211160,8180,8180,8180,8180,1
|
|
20230615,122400,983202980,8150,8150,8150,8150,21
|
|
20230615,122300,983031830,8150,8160,8160,8150,136
|
|
20230615,122200,981923220,8160,8170,8170,8160,500
|
|
20230615,122100,977842110,8180,8180,8180,8180,973
|
|
20230615,122000,969882970,8180,8180,8180,8180,0
|
|
20230615,121900,969882970,8180,8180,8180,8180,25
|
|
20230615,121800,969678470,8180,8180,8180,8180,51
|
|
20230615,121700,969261290,8180,8180,8180,8180,0
|
|
20230615,121600,969261290,8180,8180,8180,8180,0
|
|
20230615,121500,969261290,8180,8160,8180,8160,2536
|
|
20230615,121400,948529980,8150,8150,8150,8150,11
|
|
20230615,121300,948440330,8150,8150,8150,8150,300
|
|
20230615,121200,945995330,8150,8150,8150,8150,1
|
|
20230615,121100,945987180,8150,8160,8160,8150,502
|
|
20230615,121000,941891920,8160,8170,8170,8160,117
|
|
20230615,120900,940937100,8170,8170,8170,8170,1
|
|
20230615,120800,940928930,8170,8170,8170,8170,100
|
|
20230615,120700,940111930,8170,8170,8170,8170,0
|
|
20230615,120600,940111930,8170,8170,8170,8170,1
|
|
20230615,120500,940103760,8170,8170,8170,8170,50
|
|
20230615,120400,939695260,8170,8170,8170,8170,0
|
|
20230615,120300,939695260,8170,8170,8170,8170,103
|
|
20230615,120200,938853750,8170,8170,8170,8170,0
|
|
20230615,120100,938853750,8170,8150,8170,8150,203
|
|
20230615,120000,937199100,8150,8150,8150,8150,104
|
|
20230615,115900,936351500,8150,8150,8150,8150,15
|
|
20230615,115800,936229250,8150,8150,8150,8150,50
|
|
20230615,115700,935821750,8150,8150,8150,8150,61
|
|
20230615,115600,935324600,8140,8140,8140,8140,35
|
|
20230615,115500,935039700,8140,8150,8150,8140,67
|
|
20230615,115400,934494160,8150,8160,8160,8150,20
|
|
20230615,115300,934331050,8150,8150,8150,8150,49
|
|
20230615,115200,933931700,8150,8150,8150,8150,15
|
|
20230615,115100,933809450,8140,8140,8140,8140,0
|
|
20230615,115000,933809450,8140,8140,8140,8140,0
|
|
20230615,114900,933809450,8140,8130,8140,8130,1669
|
|
20230615,114800,920223800,8130,8130,8130,8130,374
|
|
20230615,114700,917183180,8120,8130,8130,8120,57
|
|
20230615,114600,916719920,8130,8120,8130,8120,1205
|
|
20230615,114500,906932690,8110,8110,8110,8110,297
|
|
20230615,114400,904524020,8110,8110,8110,8110,631
|
|
20230615,114300,899406610,8110,8110,8110,8110,336
|
|
20230615,114200,896681650,8100,8100,8110,8100,256
|
|
20230615,114100,894607940,8110,8110,8110,8110,1
|
|
20230615,114000,894599830,8110,8110,8110,8110,20
|
|
20230615,113900,894437630,8110,8110,8110,8100,1306
|
|
20230615,113800,883846470,8100,8100,8100,8100,50
|
|
20230615,113700,883441470,8100,8100,8100,8100,165
|
|
20230615,113600,882104970,8100,8100,8100,8100,0
|
|
20230615,113500,882104970,8100,8110,8110,8100,910
|
|
20230615,113400,874730870,8120,8110,8120,8110,500
|
|
20230615,113300,870670990,8090,8090,8090,8090,11
|
|
20230615,113200,870582000,8090,8100,8100,8090,2
|
|
20230615,113100,870565810,8100,8100,8100,8100,200
|
|
20230615,113000,868945810,8090,8100,8100,8090,1511
|
|
20230615,112900,856719670,8100,8100,8100,8090,1657
|
|
20230615,112800,843302970,8110,8110,8110,8110,201
|
|
20230615,112700,841672860,8100,8100,8100,8100,100
|
|
20230615,112600,840862860,8100,8100,8100,8100,0
|
|
20230615,112500,840862860,8100,8100,8100,8100,1
|
|
20230615,112400,840854760,8100,8100,8100,8100,642
|
|
20230615,112300,835654560,8100,8100,8100,8100,90
|
|
20230615,112200,834925560,8090,8100,8100,8090,501
|
|
20230615,112100,830867490,8100,8100,8100,8100,955
|
|
20230615,112000,823131990,8100,8100,8100,8100,55
|
|
20230615,111900,822686490,8090,8110,8110,8090,1566
|
|
20230615,111800,809998120,8110,8110,8130,8110,283
|
|
20230615,111700,807702970,8110,8110,8110,8110,423
|
|
20230615,111600,804272440,8110,8120,8130,8110,338
|
|
20230615,111500,801528500,8110,8110,8110,8110,13
|
|
20230615,111400,801423070,8120,8120,8120,8120,0
|
|
20230615,111300,801423070,8120,8110,8120,8110,226
|
|
20230615,111200,799590200,8110,8100,8110,8100,570
|
|
20230615,111100,794970620,8100,8110,8110,8100,727
|
|
20230615,111000,789081820,8100,8100,8100,8100,1415
|
|
20230615,110900,777620320,8100,8110,8110,8100,28
|
|
20230615,110800,777393300,8110,8110,8110,8110,241
|
|
20230615,110700,775438790,8110,8110,8110,8110,120
|
|
20230615,110600,774465590,8110,8100,8110,8100,301
|
|
20230615,110500,772027130,8100,8110,8110,8100,600
|
|
20230615,110400,767164230,8110,8110,8110,8110,1374
|
|
20230615,110300,756021090,8110,8110,8110,8110,0
|
|
20230615,110200,756021090,8110,8130,8140,8110,2455
|
|
20230615,110100,736098260,8130,8140,8140,8130,95
|
|
20230615,110000,735325880,8130,8130,8130,8130,0
|
|
20230615,105900,735325880,8130,8150,8150,8130,2
|
|
20230615,105800,735309600,8150,8110,8150,8110,2122
|
|
20230615,105700,718078890,8110,8110,8110,8110,244
|
|
20230615,105600,716100050,8100,8100,8100,8100,0
|
|
20230615,105500,716100050,8100,8110,8110,8100,2312
|
|
20230615,105400,697372730,8110,8130,8130,8110,7422
|
|
20230615,105300,637109350,8130,8130,8130,8130,71
|
|
20230615,105200,636532120,8130,8140,8150,8130,1919
|
|
20230615,105100,620925040,8140,8150,8150,8140,3507
|
|
20230615,105000,592360420,8150,8150,8150,8140,1754
|
|
20230615,104900,578065820,8150,8160,8160,8150,928
|
|
20230615,104800,570499420,8160,8170,8170,8160,2340
|
|
20230615,104700,551404640,8170,8180,8180,8160,569
|
|
20230615,104600,546755820,8180,8180,8180,8180,117
|
|
20230615,104500,545798760,8170,8170,8170,8170,973
|
|
20230615,104400,537849350,8170,8170,8170,8170,607
|
|
20230615,104300,532890160,8180,8180,8180,8180,51
|
|
20230615,104200,532472980,8180,8170,8180,8170,140
|
|
20230615,104100,531328580,8170,8170,8170,8170,69
|
|
20230615,104000,530764850,8170,8170,8170,8170,37
|
|
20230615,103900,530462560,8180,8180,8180,8170,271
|
|
20230615,103800,528247920,8180,8170,8180,8170,45
|
|
20230615,103700,527880120,8170,8170,8170,8170,0
|
|
20230615,103600,527880120,8170,8170,8180,8170,72
|
|
20230615,103500,527291860,8170,8170,8180,8170,104
|
|
20230615,103400,526442140,8170,8180,8180,8170,2059
|
|
20230615,103300,509617200,8180,8180,8180,8180,3
|
|
20230615,103200,509592660,8180,8180,8180,8170,371
|
|
20230615,103100,506560900,8170,8180,8180,8170,28
|
|
20230615,103000,506331870,8180,8180,8180,8180,73
|
|
20230615,102900,505734730,8180,8180,8180,8180,185
|
|
20230615,102800,504221430,8170,8170,8170,8170,387
|
|
20230615,102700,501059640,8160,8170,8170,8160,558
|
|
20230615,102600,496503360,8170,8180,8180,8170,294
|
|
20230615,102500,494100380,8200,8200,8200,8160,195
|
|
20230615,102400,492506150,8200,8200,8200,8160,2557
|
|
20230615,102300,471590150,8200,8200,8200,8200,610
|
|
20230615,102200,466588150,8200,8200,8210,8200,690
|
|
20230615,102100,460930100,8200,8230,8230,8200,1852
|
|
20230615,102000,445743570,8200,8220,8220,8200,1526
|
|
20230615,101900,433220980,8220,8210,8220,8210,902
|
|
20230615,101800,425815510,8210,8230,8240,8210,933
|
|
20230615,101700,418146360,8240,8240,8240,8230,1174
|
|
20230615,101600,408482550,8240,8250,8250,8240,871
|
|
20230615,101500,401305460,8250,8250,8250,8250,70
|
|
20230615,101400,400727960,8260,8260,8260,8260,3
|
|
20230615,101300,400703180,8250,8240,8250,8240,291
|
|
20230615,101200,398303330,8240,8250,8250,8240,210
|
|
20230615,101100,396571850,8250,8250,8250,8250,300
|
|
20230615,101000,394096850,8240,8260,8260,8240,4882
|
|
20230615,100900,353820750,8270,8270,8270,8260,1694
|
|
20230615,100800,339828070,8270,8260,8270,8260,722
|
|
20230615,100700,333863470,8280,8280,8280,8280,31
|
|
20230615,100600,333606790,8260,8280,8280,8260,173
|
|
20230615,100500,332177010,8280,8270,8280,8270,97
|
|
20230615,100400,331374670,8270,8260,8270,8260,8
|
|
20230615,100300,331308580,8270,8270,8270,8270,626
|
|
20230615,100200,326131560,8270,8270,8270,8270,132
|
|
20230615,100100,325039920,8270,8270,8280,8270,238
|
|
20230615,100000,323070810,8270,8270,8270,8270,36
|
|
20230615,095900,322773090,8270,8270,8270,8260,227
|
|
20230615,095800,320897010,8270,8270,8270,8260,1317
|
|
20230615,095700,310006540,8270,8270,8270,8270,230
|
|
20230615,095600,308104440,8270,8270,8270,8270,30
|
|
20230615,095500,307856340,8260,8260,8260,8260,310
|
|
20230615,095400,305295740,8260,8280,8290,8260,3745
|
|
20230615,095300,274297700,8290,8310,8310,8290,484
|
|
20230615,095200,270284940,8320,8300,8320,8300,520
|
|
20230615,095100,265964930,8300,8280,8300,8280,1397
|
|
20230615,095000,254388750,8280,8290,8290,8280,1091
|
|
20230615,094900,245344560,8290,8290,8290,8290,100
|
|
20230615,094800,244515560,8290,8300,8300,8290,458
|
|
20230615,094700,240717500,8290,8290,8290,8290,0
|
|
20230615,094600,240717500,8290,8290,8290,8290,160
|
|
20230615,094500,239391100,8290,8290,8290,8290,281
|
|
20230615,094400,237061610,8290,8280,8290,8280,235
|
|
20230615,094300,235114860,8290,8300,8300,8290,1016
|
|
20230615,094200,226691670,8300,8300,8300,8290,976
|
|
20230615,094100,218591020,8300,8310,8310,8300,3668
|
|
20230615,094000,188129420,8310,8320,8320,8310,738
|
|
20230615,093900,181989930,8320,8330,8330,8320,117
|
|
20230615,093800,181016390,8330,8330,8330,8330,10
|
|
20230615,093700,180933090,8330,8320,8330,8320,151
|
|
20230615,093600,179676760,8320,8330,8330,8320,41
|
|
20230615,093500,179335330,8320,8320,8320,8320,61
|
|
20230615,093400,178827810,8330,8330,8330,8330,250
|
|
20230615,093300,176745310,8330,8330,8330,8330,5
|
|
20230615,093200,176703660,8330,8320,8330,8320,23
|
|
20230615,093100,176512170,8330,8330,8330,8330,10
|
|
20230615,093000,176428870,8330,8330,8330,8330,82
|
|
20230615,092900,175745810,8320,8320,8320,8320,472
|
|
20230615,092800,171818770,8320,8320,8320,8320,302
|
|
20230615,092700,169306130,8320,8320,8320,8320,51
|
|
20230615,092600,168881810,8330,8320,8330,8320,5254
|
|
20230615,092500,125168180,8320,8320,8320,8320,26
|
|
20230615,092400,124951860,8320,8320,8320,8320,812
|
|
20230615,092300,118196020,8320,8310,8320,8310,125
|
|
20230615,092200,117156760,8310,8310,8320,8310,844
|
|
20230615,092100,110143070,8310,8320,8320,8310,577
|
|
20230615,092000,105342740,8320,8310,8320,8310,647
|
|
20230615,091900,99964670,8300,8300,8310,8300,81
|
|
20230615,091800,99292360,8310,8320,8320,8300,114
|
|
20230615,091700,98345280,8320,8320,8320,8320,211
|
|
20230615,091600,96589760,8320,8300,8320,8300,356
|
|
20230615,091500,93634840,8320,8320,8320,8320,114
|
|
20230615,091400,92686360,8300,8300,8310,8300,2213
|
|
20230615,091300,74304910,8300,8280,8300,8280,1179
|
|
20230615,091200,64534770,8280,8280,8280,8280,892
|
|
20230615,091100,57149010,8280,8280,8280,8280,345
|
|
20230615,091000,54292410,8280,8290,8290,8280,166
|
|
20230615,090900,52917630,8290,8300,8310,8290,2116
|
|
20230615,090800,35357550,8300,8320,8320,8300,605
|
|
20230615,090700,30329230,8320,8330,8330,8320,221
|
|
20230615,090600,28488750,8330,8330,8330,8330,45
|
|
20230615,090500,28113900,8320,8340,8340,8320,441
|
|
20230615,090400,24443440,8340,8340,8340,8340,564
|
|
20230615,090300,19739680,8340,8340,8340,8340,368
|
|
20230615,090200,16670560,8340,8350,8350,8340,600
|
|
20230615,090100,11666550,8400,8400,8400,8400,0
|
|
20230615,090000,11666550,8400,8350,8400,8350,1363
|