595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185200,2100767640,8170,8170,8170,8170,2505
|
|
20230613,185100,2100767640,8170,8170,8170,8170,0
|
|
20230613,185000,2100767640,8170,8170,8170,8170,0
|
|
20230613,184900,2100767640,8170,8170,8170,8170,0
|
|
20230613,184800,2100767640,8170,8170,8170,8170,0
|
|
20230613,184700,2100767640,8170,8170,8170,8170,0
|
|
20230613,184600,2100767640,8170,8170,8170,8170,0
|
|
20230613,184500,2100767640,8170,8170,8170,8170,0
|
|
20230613,184400,2100767640,8170,8170,8170,8170,0
|
|
20230613,184300,2100767640,8170,8170,8170,8170,0
|
|
20230613,184200,2100767640,8170,8170,8170,8170,0
|
|
20230613,184100,2100767640,8170,8170,8170,8170,0
|
|
20230613,184000,2100767640,8170,8170,8170,8170,0
|
|
20230613,183900,2100767640,8170,8170,8170,8170,0
|
|
20230613,183800,2100767640,8170,8170,8170,8170,0
|
|
20230613,183700,2100767640,8170,8170,8170,8170,0
|
|
20230613,183600,2100767640,8170,8170,8170,8170,0
|
|
20230613,183500,2100767640,8170,8170,8170,8170,0
|
|
20230613,183400,2100767640,8170,8170,8170,8170,0
|
|
20230613,183300,2100767640,8170,8170,8170,8170,0
|
|
20230613,183200,2100767640,8170,8170,8170,8170,0
|
|
20230613,183100,2100767640,8170,8170,8170,8170,0
|
|
20230613,183000,2100767640,8170,8170,8170,8170,0
|
|
20230613,182900,2100767640,8170,8170,8170,8170,0
|
|
20230613,182800,2100767640,8170,8170,8170,8170,0
|
|
20230613,182700,2100767640,8170,8170,8170,8170,0
|
|
20230613,182600,2100767640,8170,8170,8170,8170,0
|
|
20230613,182500,2100767640,8170,8170,8170,8170,0
|
|
20230613,182400,2100767640,8170,8170,8170,8170,0
|
|
20230613,182300,2100767640,8170,8170,8170,8170,0
|
|
20230613,182200,2100767640,8170,8170,8170,8170,2505
|
|
20230613,182100,2100767640,8170,8170,8170,8170,0
|
|
20230613,182000,2100767640,8170,8170,8170,8170,0
|
|
20230613,181900,2100767640,8170,8170,8170,8170,0
|
|
20230613,181800,2100767640,8170,8170,8170,8170,0
|
|
20230613,181700,2100767640,8170,8170,8170,8170,0
|
|
20230613,181600,2100767640,8170,8170,8170,8170,0
|
|
20230613,181500,2100767640,8170,8170,8170,8170,0
|
|
20230613,181400,2100767640,8170,8170,8170,8170,0
|
|
20230613,181300,2100767640,8170,8170,8170,8170,0
|
|
20230613,181200,2100767640,8170,8170,8170,8170,0
|
|
20230613,181100,2100767640,8170,8170,8170,8170,0
|
|
20230613,181000,2100767640,8170,8170,8170,8170,0
|
|
20230613,180900,2100767640,8170,8170,8170,8170,0
|
|
20230613,180800,2100767640,8170,8170,8170,8170,0
|
|
20230613,180700,2100767640,8170,8170,8170,8170,0
|
|
20230613,180600,2100767640,8170,8170,8170,8170,0
|
|
20230613,180500,2100767640,8170,8170,8170,8170,0
|
|
20230613,180400,2100767640,8170,8170,8170,8170,0
|
|
20230613,180300,2100767640,8170,8170,8170,8170,0
|
|
20230613,180200,2100767640,8170,8170,8170,8170,0
|
|
20230613,180100,2100767640,8170,8170,8170,8170,0
|
|
20230613,180000,2100767640,8170,8170,8170,8170,0
|
|
20230613,175900,2100767640,8170,8170,8170,8170,0
|
|
20230613,175800,2100767640,8170,8170,8170,8170,0
|
|
20230613,175700,2100767640,8170,8170,8170,8170,0
|
|
20230613,175600,2100767640,8170,8170,8170,8170,0
|
|
20230613,175500,2100767640,8170,8170,8170,8170,0
|
|
20230613,175400,2100767640,8170,8170,8170,8170,0
|
|
20230613,175300,2100767640,8170,8170,8170,8170,0
|
|
20230613,175200,2100767640,8170,8170,8170,8170,2505
|
|
20230613,175100,2100767640,8170,8170,8170,8170,0
|
|
20230613,175000,2100767640,8170,8170,8170,8170,0
|
|
20230613,174900,2100767640,8170,8170,8170,8170,0
|
|
20230613,174800,2100767640,8170,8170,8170,8170,0
|
|
20230613,174700,2100767640,8170,8170,8170,8170,0
|
|
20230613,174600,2100767640,8170,8170,8170,8170,0
|
|
20230613,174500,2100767640,8170,8170,8170,8170,0
|
|
20230613,174400,2100767640,8170,8170,8170,8170,0
|
|
20230613,174300,2100767640,8170,8170,8170,8170,0
|
|
20230613,174200,2100767640,8170,8170,8170,8170,0
|
|
20230613,174100,2100767640,8170,8170,8170,8170,0
|
|
20230613,174000,2100767640,8170,8170,8170,8170,0
|
|
20230613,173900,2100767640,8170,8170,8170,8170,0
|
|
20230613,173800,2100767640,8170,8170,8170,8170,0
|
|
20230613,173700,2100767640,8170,8170,8170,8170,0
|
|
20230613,173600,2100767640,8170,8170,8170,8170,0
|
|
20230613,173500,2100767640,8170,8170,8170,8170,0
|
|
20230613,173400,2100767640,8170,8170,8170,8170,0
|
|
20230613,173300,2100767640,8170,8170,8170,8170,0
|
|
20230613,173200,2100767640,8170,8170,8170,8170,0
|
|
20230613,173100,2100767640,8170,8170,8170,8170,0
|
|
20230613,173000,2100767640,8170,8170,8170,8170,0
|
|
20230613,172900,2100767640,8170,8170,8170,8170,0
|
|
20230613,172800,2100767640,8170,8170,8170,8170,0
|
|
20230613,172700,2100767640,8170,8170,8170,8170,0
|
|
20230613,172600,2100767640,8170,8170,8170,8170,0
|
|
20230613,172500,2100767640,8170,8170,8170,8170,0
|
|
20230613,172400,2100767640,8170,8170,8170,8170,0
|
|
20230613,172300,2100767640,8170,8170,8170,8170,0
|
|
20230613,172200,2100767640,8170,8170,8170,8170,2505
|
|
20230613,172100,2100767640,8170,8170,8170,8170,0
|
|
20230613,172000,2100767640,8170,8170,8170,8170,0
|
|
20230613,171900,2100767640,8170,8170,8170,8170,0
|
|
20230613,171800,2100767640,8170,8170,8170,8170,0
|
|
20230613,171700,2100767640,8170,8170,8170,8170,0
|
|
20230613,171600,2100767640,8170,8170,8170,8170,0
|
|
20230613,171500,2100767640,8170,8170,8170,8170,0
|
|
20230613,171400,2100767640,8170,8170,8170,8170,0
|
|
20230613,171300,2100767640,8170,8170,8170,8170,0
|
|
20230613,171200,2100767640,8170,8170,8170,8170,0
|
|
20230613,171100,2100767640,8170,8170,8170,8170,0
|
|
20230613,171000,2100767640,8170,8170,8170,8170,0
|
|
20230613,170900,2100767640,8170,8170,8170,8170,0
|
|
20230613,170800,2100767640,8170,8170,8170,8170,0
|
|
20230613,170700,2100767640,8170,8170,8170,8170,0
|
|
20230613,170600,2100767640,8170,8170,8170,8170,0
|
|
20230613,170500,2100767640,8170,8170,8170,8170,0
|
|
20230613,170400,2100767640,8170,8170,8170,8170,0
|
|
20230613,170300,2100767640,8170,8170,8170,8170,0
|
|
20230613,170200,2100767640,8170,8170,8170,8170,0
|
|
20230613,170100,2100767640,8170,8170,8170,8170,0
|
|
20230613,170000,2100767640,8170,8170,8170,8170,0
|
|
20230613,165900,2100767640,8170,8170,8170,8170,0
|
|
20230613,165800,2100767640,8170,8170,8170,8170,0
|
|
20230613,165700,2100767640,8170,8170,8170,8170,0
|
|
20230613,165600,2100767640,8170,8170,8170,8170,0
|
|
20230613,165500,2100767640,8170,8170,8170,8170,0
|
|
20230613,165400,2100767640,8170,8170,8170,8170,0
|
|
20230613,165300,2100767640,8170,8170,8170,8170,0
|
|
20230613,165200,2100767640,8170,8170,8170,8170,2505
|
|
20230613,165100,2100767640,8170,8170,8170,8170,0
|
|
20230613,165000,2100767640,8170,8170,8170,8170,0
|
|
20230613,164900,2100767640,8170,8170,8170,8170,0
|
|
20230613,164800,2100767640,8170,8170,8170,8170,0
|
|
20230613,164700,2100767640,8170,8170,8170,8170,0
|
|
20230613,164600,2100767640,8170,8170,8170,8170,0
|
|
20230613,164500,2100767640,8170,8170,8170,8170,0
|
|
20230613,164400,2100767640,8170,8170,8170,8170,0
|
|
20230613,164300,2100767640,8170,8170,8170,8170,0
|
|
20230613,164200,2100767640,8170,8170,8170,8170,0
|
|
20230613,164100,2100767640,8170,8170,8170,8170,0
|
|
20230613,164000,2100767640,8170,8170,8170,8170,0
|
|
20230613,163900,2100767640,8170,8170,8170,8170,0
|
|
20230613,163800,2100767640,8170,8170,8170,8170,0
|
|
20230613,163700,2100767640,8170,8170,8170,8170,0
|
|
20230613,163600,2100767640,8170,8170,8170,8170,0
|
|
20230613,163500,2100767640,8170,8170,8170,8170,0
|
|
20230613,163400,2100767640,8170,8170,8170,8170,0
|
|
20230613,163300,2100767640,8170,8170,8170,8170,0
|
|
20230613,163200,2100767640,8170,8170,8170,8170,0
|
|
20230613,163100,2100767640,8170,8170,8170,8170,0
|
|
20230613,163000,2100767640,8170,8170,8170,8170,0
|
|
20230613,162900,2100767640,8170,8170,8170,8170,0
|
|
20230613,162800,2100767640,8170,8170,8170,8170,0
|
|
20230613,162700,2100767640,8170,8170,8170,8170,0
|
|
20230613,162600,2100767640,8170,8170,8170,8170,0
|
|
20230613,162500,2100767640,8170,8170,8170,8170,0
|
|
20230613,162400,2100767640,8170,8170,8170,8170,0
|
|
20230613,162300,2100767640,8170,8170,8170,8170,0
|
|
20230613,162200,2100767640,8170,8170,8170,8170,2505
|
|
20230613,162100,2100767640,8170,8170,8170,8170,0
|
|
20230613,162000,2100767640,8170,8170,8170,8170,0
|
|
20230613,161900,2100767640,8170,8170,8170,8170,0
|
|
20230613,161800,2100767640,8170,8170,8170,8170,0
|
|
20230613,161700,2100767640,8170,8170,8170,8170,0
|
|
20230613,161600,2100767640,8170,8170,8170,8170,0
|
|
20230613,161500,2100767640,8170,8170,8170,8170,0
|
|
20230613,161400,2100767640,8170,8170,8170,8170,0
|
|
20230613,161300,2100767640,8170,8170,8170,8170,0
|
|
20230613,161200,2100767640,8170,8170,8170,8170,0
|
|
20230613,161100,2100767640,8170,8170,8170,8170,0
|
|
20230613,161000,2100767640,8170,8170,8170,8170,0
|
|
20230613,160900,2100767640,8170,8170,8170,8170,0
|
|
20230613,160800,2100767640,8170,8170,8170,8170,0
|
|
20230613,160700,2100767640,8170,8170,8170,8170,0
|
|
20230613,160600,2100767640,8170,8170,8170,8170,0
|
|
20230613,160500,2100767640,8170,8170,8170,8170,0
|
|
20230613,160400,2100767640,8170,8170,8170,8170,0
|
|
20230613,160300,2100767640,8170,8170,8170,8170,0
|
|
20230613,160200,2100767640,8170,8170,8170,8170,0
|
|
20230613,160100,2100767640,8170,8170,8170,8170,0
|
|
20230613,160000,2100767640,8170,8170,8170,8170,0
|
|
20230613,155900,2100767640,8170,8170,8170,8170,0
|
|
20230613,155800,2100767640,8170,8170,8170,8170,0
|
|
20230613,155700,2100767640,8170,8170,8170,8170,0
|
|
20230613,155600,2100767640,8170,8170,8170,8170,0
|
|
20230613,155500,2100767640,8170,8170,8170,8170,0
|
|
20230613,155400,2100767640,8170,8170,8170,8170,0
|
|
20230613,155300,2100767640,8170,8170,8170,8170,0
|
|
20230613,155200,2100767640,8170,8170,8170,8170,2505
|
|
20230613,155100,2100767640,8170,8170,8170,8170,0
|
|
20230613,155000,2100767640,8170,8170,8170,8170,0
|
|
20230613,154900,2100767640,8170,8170,8170,8170,0
|
|
20230613,154800,2100767640,8170,8170,8170,8170,0
|
|
20230613,154700,2100767640,8170,8170,8170,8170,0
|
|
20230613,154600,2100767640,8170,8170,8170,8170,0
|
|
20230613,154500,2100767640,8170,8170,8170,8170,0
|
|
20230613,154400,2100767640,8170,8170,8170,8170,0
|
|
20230613,154300,2100767640,8170,8170,8170,8170,0
|
|
20230613,154200,2100767640,8170,8170,8170,8170,0
|
|
20230613,154100,2100767640,8170,8170,8170,8170,0
|
|
20230613,154000,2100767640,8170,8170,8170,8170,0
|
|
20230613,153900,2100767640,8170,8170,8170,8170,0
|
|
20230613,153800,2100767640,8170,8170,8170,8170,0
|
|
20230613,153700,2100767640,8170,8170,8170,8170,0
|
|
20230613,153600,2100767640,8170,8170,8170,8170,0
|
|
20230613,153500,2100767640,8170,8170,8170,8170,0
|
|
20230613,153400,2100767640,8170,8170,8170,8170,0
|
|
20230613,153300,2100767640,8170,8170,8170,8170,0
|
|
20230613,153200,2100767640,8170,8170,8170,8170,0
|
|
20230613,153100,2100767640,8170,8170,8170,8170,0
|
|
20230613,153000,2100767640,8170,8170,8170,8170,2505
|
|
20230613,152900,2080301790,8170,8170,8170,8170,0
|
|
20230613,152800,2080301790,8170,8170,8170,8170,0
|
|
20230613,152700,2080301790,8170,8170,8170,8170,0
|
|
20230613,152600,2080301790,8170,8170,8170,8170,0
|
|
20230613,152500,2080301790,8170,8170,8170,8170,0
|
|
20230613,152400,2080301790,8170,8170,8170,8170,0
|
|
20230613,152300,2080301790,8170,8170,8170,8170,0
|
|
20230613,152200,2080301790,8170,8170,8170,8170,0
|
|
20230613,152100,2080301790,8170,8170,8170,8170,0
|
|
20230613,152000,2080301790,8170,8170,8170,8170,0
|
|
20230613,151900,2080301790,8170,8130,8170,8130,1137
|
|
20230613,151800,2071038520,8150,8140,8150,8140,438
|
|
20230613,151700,2067469070,8150,8150,8150,8150,295
|
|
20230613,151600,2065064820,8150,8150,8150,8150,0
|
|
20230613,151500,2065064820,8150,8150,8150,8150,154
|
|
20230613,151400,2063809720,8150,8140,8150,8140,586
|
|
20230613,151300,2059034910,8110,8110,8110,8110,0
|
|
20230613,151200,2059034910,8110,8080,8110,8080,115
|
|
20230613,151100,2058103340,8080,8090,8090,8080,1188
|
|
20230613,151000,2048497360,8100,8110,8110,8100,121
|
|
20230613,150900,2047517050,8100,8110,8110,8100,148
|
|
20230613,150800,2046316830,8150,8150,8150,8150,0
|
|
20230613,150700,2046316830,8150,8140,8150,8140,31
|
|
20230613,150600,2046064400,8140,8140,8140,8140,1
|
|
20230613,150500,2046056260,8150,8150,8150,8150,582
|
|
20230613,150400,2041312960,8150,8150,8150,8150,0
|
|
20230613,150300,2041312960,8150,8150,8150,8150,26
|
|
20230613,150200,2041101060,8150,8150,8150,8150,5
|
|
20230613,150100,2041060310,8140,8140,8150,8140,63
|
|
20230613,150000,2040546890,8150,8140,8150,8140,21
|
|
20230613,145900,2040375800,8130,8130,8130,8130,4
|
|
20230613,145800,2040343280,8130,8100,8130,8100,183
|
|
20230613,145700,2038858820,8100,8100,8100,8100,255
|
|
20230613,145600,2036793320,8100,8100,8100,8100,0
|
|
20230613,145500,2036793320,8100,8100,8100,8100,0
|
|
20230613,145400,2036793320,8100,8120,8130,8100,2304
|
|
20230613,145300,2018118430,8110,8140,8140,8110,4027
|
|
20230613,145200,1985381350,8150,8160,8160,8150,4587
|
|
20230613,145100,1947971530,8160,8180,8180,8160,776
|
|
20230613,145000,1941634040,8180,8190,8190,8180,1154
|
|
20230613,144900,1932191640,8190,8190,8190,8190,0
|
|
20230613,144800,1932191640,8190,8190,8190,8190,2
|
|
20230613,144700,1932175260,8220,8220,8220,8220,0
|
|
20230613,144600,1932175260,8220,8220,8220,8220,0
|
|
20230613,144500,1932175260,8220,8220,8220,8220,0
|
|
20230613,144400,1932175260,8220,8220,8220,8220,0
|
|
20230613,144300,1932175260,8220,8220,8220,8220,13
|
|
20230613,144200,1932068400,8230,8230,8230,8230,0
|
|
20230613,144100,1932068400,8230,8230,8230,8230,0
|
|
20230613,144000,1932068400,8230,8170,8230,8170,80
|
|
20230613,143900,1931413540,8170,8170,8170,8170,301
|
|
20230613,143800,1928954370,8170,8170,8170,8170,6
|
|
20230613,143700,1928905350,8180,8180,8180,8180,30
|
|
20230613,143600,1928659950,8180,8180,8180,8180,0
|
|
20230613,143500,1928659950,8180,8180,8180,8180,0
|
|
20230613,143400,1928659950,8180,8170,8180,8170,13
|
|
20230613,143300,1928553630,8170,8170,8170,8170,174
|
|
20230613,143200,1927132050,8180,8200,8200,8180,391
|
|
20230613,143100,1923929890,8210,8220,8220,8210,80
|
|
20230613,143000,1923272690,8220,8220,8220,8220,0
|
|
20230613,142900,1923272690,8220,8220,8220,8220,72
|
|
20230613,142800,1922680850,8230,8230,8230,8230,0
|
|
20230613,142700,1922680850,8230,8230,8230,8230,0
|
|
20230613,142600,1922680850,8230,8230,8230,8230,0
|
|
20230613,142500,1922680850,8230,8230,8230,8230,0
|
|
20230613,142400,1922680850,8230,8230,8230,8230,0
|
|
20230613,142300,1922680850,8230,8230,8230,8230,0
|
|
20230613,142200,1922680850,8230,8230,8230,8230,0
|
|
20230613,142100,1922680850,8230,8240,8240,8230,35
|
|
20230613,142000,1922392510,8250,8210,8250,8210,140
|
|
20230613,141900,1921240490,8220,8220,8220,8220,117
|
|
20230613,141800,1920278750,8220,8230,8230,8220,174
|
|
20230613,141700,1918847300,8230,8220,8230,8220,6
|
|
20230613,141600,1918797930,8220,8220,8220,8220,0
|
|
20230613,141500,1918797930,8220,8220,8220,8220,9
|
|
20230613,141400,1918723950,8230,8230,8250,8230,285
|
|
20230613,141300,1916373180,8230,8230,8230,8230,0
|
|
20230613,141200,1916373180,8230,8240,8240,8230,40
|
|
20230613,141100,1916043650,8240,8220,8240,8220,165
|
|
20230613,141000,1914686380,8200,8200,8200,8200,30
|
|
20230613,140900,1914440380,8230,8230,8230,8230,10
|
|
20230613,140800,1914358080,8220,8240,8240,8220,801
|
|
20230613,140700,1907773840,8250,8250,8250,8250,0
|
|
20230613,140600,1907773840,8250,8210,8250,8210,494
|
|
20230613,140500,1903707060,8180,8220,8220,8180,3
|
|
20230613,140400,1903682440,8220,8220,8220,8220,5
|
|
20230613,140300,1903641340,8220,8220,8220,8220,21
|
|
20230613,140200,1903468720,8220,8220,8220,8220,0
|
|
20230613,140100,1903468720,8220,8220,8220,8220,0
|
|
20230613,140000,1903468720,8220,8220,8220,8220,3
|
|
20230613,135900,1903444060,8220,8220,8220,8220,0
|
|
20230613,135800,1903444060,8220,8220,8220,8220,0
|
|
20230613,135700,1903444060,8220,8220,8220,8220,2
|
|
20230613,135600,1903427620,8230,8230,8240,8220,288
|
|
20230613,135500,1901055740,8230,8220,8230,8220,8
|
|
20230613,135400,1900989960,8230,8220,8230,8210,15
|
|
20230613,135300,1900866580,8170,8170,8170,8170,155
|
|
20230613,135200,1899600230,8170,8160,8170,8160,4
|
|
20230613,135100,1899567560,8170,8170,8170,8170,2
|
|
20230613,135000,1899551220,8200,8200,8200,8200,1
|
|
20230613,134900,1899543020,8220,8220,8220,8220,0
|
|
20230613,134800,1899543020,8220,8210,8220,8210,140
|
|
20230613,134700,1898392960,8220,8220,8220,8220,10
|
|
20230613,134600,1898310760,8210,8210,8210,8210,0
|
|
20230613,134500,1898310760,8210,8210,8210,8210,0
|
|
20230613,134400,1898310760,8210,8210,8220,8210,95
|
|
20230613,134300,1897530770,8210,8210,8210,8210,0
|
|
20230613,134200,1897530770,8210,8210,8210,8210,15
|
|
20230613,134100,1897407620,8210,8210,8210,8210,50
|
|
20230613,134000,1896997120,8200,8200,8200,8200,1
|
|
20230613,133900,1896988920,8210,8200,8210,8200,10
|
|
20230613,133800,1896906840,8200,8220,8240,8140,521
|
|
20230613,133700,1892642520,8240,8220,8240,8220,353
|
|
20230613,133600,1889736510,8220,8220,8220,8220,1
|
|
20230613,133500,1889728290,8220,8220,8220,8220,0
|
|
20230613,133400,1889728290,8220,8220,8220,8220,0
|
|
20230613,133300,1889728290,8220,8220,8220,8220,13
|
|
20230613,133200,1889621430,8240,8230,8240,8230,391
|
|
20230613,133100,1886400970,8230,8210,8230,8210,118
|
|
20230613,133000,1885431130,8210,8210,8210,8210,17
|
|
20230613,132900,1885291560,8210,8210,8210,8210,0
|
|
20230613,132800,1885291560,8210,8210,8210,8210,1
|
|
20230613,132700,1885283350,8230,8170,8230,8170,2000
|
|
20230613,132600,1868832180,8180,8180,8180,8180,0
|
|
20230613,132500,1868832180,8180,8180,8180,8180,1
|
|
20230613,132400,1868824000,8150,8150,8150,8150,201
|
|
20230613,132300,1867185850,8150,8170,8170,8150,357
|
|
20230613,132200,1864273970,8170,8220,8220,8170,155
|
|
20230613,132100,1863000420,8210,8210,8210,8210,148
|
|
20230613,132000,1861785340,8230,8230,8230,8230,0
|
|
20230613,131900,1861785340,8230,8230,8230,8230,0
|
|
20230613,131800,1861785340,8230,8170,8230,8170,845
|
|
20230613,131700,1854870930,8170,8180,8180,8170,1230
|
|
20230613,131600,1844821820,8190,8180,8190,8180,11
|
|
20230613,131500,1844731820,8190,8240,8240,8180,2775
|
|
20230613,131400,1821992770,8250,8250,8250,8250,0
|
|
20230613,131300,1821992770,8250,8250,8250,8250,0
|
|
20230613,131200,1821992770,8250,8250,8250,8250,140
|
|
20230613,131100,1820837770,8260,8260,8260,8260,0
|
|
20230613,131000,1820837770,8260,8260,8260,8260,0
|
|
20230613,130900,1820837770,8260,8260,8260,8260,0
|
|
20230613,130800,1820837770,8260,8260,8260,8260,0
|
|
20230613,130700,1820837770,8260,8260,8260,8260,21
|
|
20230613,130600,1820664310,8260,8260,8260,8260,15
|
|
20230613,130500,1820540410,8260,8260,8260,8260,10
|
|
20230613,130400,1820457810,8220,8220,8220,8220,0
|
|
20230613,130300,1820457810,8220,8220,8220,8220,0
|
|
20230613,130200,1820457810,8220,8220,8220,8220,6
|
|
20230613,130100,1820408490,8210,8210,8210,8210,0
|
|
20230613,130000,1820408490,8210,8210,8210,8210,100
|
|
20230613,125900,1819587490,8220,8230,8230,8220,870
|
|
20230613,125800,1812436060,8230,8240,8240,8230,1760
|
|
20230613,125700,1797949250,8270,8270,8270,8270,0
|
|
20230613,125600,1797949250,8270,8270,8270,8270,0
|
|
20230613,125500,1797949250,8270,8270,8270,8270,76
|
|
20230613,125400,1797320730,8270,8250,8270,8250,141
|
|
20230613,125300,1796157010,8240,8240,8240,8240,0
|
|
20230613,125200,1796157010,8240,8240,8240,8240,24
|
|
20230613,125100,1795959250,8240,8240,8240,8240,200
|
|
20230613,125000,1794311250,8270,8270,8270,8270,0
|
|
20230613,124900,1794311250,8270,8270,8270,8270,0
|
|
20230613,124800,1794311250,8270,8270,8270,8270,0
|
|
20230613,124700,1794311250,8270,8270,8270,8240,237
|
|
20230613,124600,1792351320,8270,8270,8270,8270,0
|
|
20230613,124500,1792351320,8270,8270,8270,8270,0
|
|
20230613,124400,1792351320,8270,8270,8270,8270,0
|
|
20230613,124300,1792351320,8270,8270,8270,8270,44
|
|
20230613,124200,1791987440,8270,8270,8270,8270,15
|
|
20230613,124100,1791863390,8280,8280,8280,8280,0
|
|
20230613,124000,1791863390,8280,8280,8280,8280,0
|
|
20230613,123900,1791863390,8280,8280,8280,8280,133
|
|
20230613,123800,1790762150,8280,8270,8280,8270,566
|
|
20230613,123700,1786078020,8230,8230,8230,8230,0
|
|
20230613,123600,1786078020,8230,8240,8240,8230,99
|
|
20230613,123500,1785263140,8230,8230,8230,8230,0
|
|
20230613,123400,1785263140,8230,8270,8270,8230,1258
|
|
20230613,123300,1774885480,8270,8270,8270,8270,68
|
|
20230613,123200,1774323120,8270,8270,8270,8270,0
|
|
20230613,123100,1774323120,8270,8270,8270,8270,3
|
|
20230613,123000,1774298310,8270,8250,8270,8250,79
|
|
20230613,122900,1773646460,8250,8260,8260,8250,149
|
|
20230613,122800,1772416000,8260,8260,8260,8260,683
|
|
20230613,122700,1766774420,8260,8250,8260,8250,544
|
|
20230613,122600,1762281250,8260,8280,8280,8260,294
|
|
20230613,122500,1759848370,8270,8270,8270,8270,1
|
|
20230613,122400,1759840100,8280,8280,8280,8280,10
|
|
20230613,122300,1759757300,8280,8280,8280,8280,0
|
|
20230613,122200,1759757300,8280,8280,8280,8280,0
|
|
20230613,122100,1759757300,8280,8280,8280,8280,10
|
|
20230613,122000,1759674500,8280,8280,8280,8280,0
|
|
20230613,121900,1759674500,8280,8280,8280,8280,0
|
|
20230613,121800,1759674500,8280,8280,8280,8280,0
|
|
20230613,121700,1759674500,8280,8280,8280,8280,9
|
|
20230613,121600,1759599980,8280,8280,8280,8280,13
|
|
20230613,121500,1759492340,8280,8290,8290,8280,78
|
|
20230613,121400,1758846000,8260,8250,8260,8250,287
|
|
20230613,121300,1756477950,8250,8250,8250,8230,1775
|
|
20230613,121200,1741865920,8250,8250,8250,8250,9
|
|
20230613,121100,1741791670,8250,8250,8250,8250,17
|
|
20230613,121000,1741651420,8250,8250,8250,8250,435
|
|
20230613,120900,1738062670,8250,8230,8250,8230,3043
|
|
20230613,120800,1712962940,8230,8260,8260,8230,2060
|
|
20230613,120700,1695992140,8260,8290,8290,8260,300
|
|
20230613,120600,1693508330,8300,8300,8300,8300,0
|
|
20230613,120500,1693508330,8300,8300,8300,8300,2
|
|
20230613,120400,1693491730,8300,8310,8310,8300,2435
|
|
20230613,120300,1673280830,8310,8310,8310,8310,149
|
|
20230613,120200,1672042640,8310,8330,8330,8310,52
|
|
20230613,120100,1671610500,8310,8310,8310,8310,0
|
|
20230613,120000,1671610500,8310,8320,8320,8310,4
|
|
20230613,115900,1671577250,8320,8320,8320,8320,25
|
|
20230613,115800,1671369250,8330,8330,8330,8330,0
|
|
20230613,115700,1671369250,8330,8330,8330,8330,0
|
|
20230613,115600,1671369250,8330,8300,8330,8300,60
|
|
20230613,115500,1670871100,8300,8300,8300,8300,876
|
|
20230613,115400,1663600300,8330,8320,8330,8320,21
|
|
20230613,115300,1663425460,8310,8310,8310,8310,0
|
|
20230613,115200,1663425460,8310,8310,8310,8310,100
|
|
20230613,115100,1662594460,8330,8320,8330,8320,29
|
|
20230613,115000,1662353070,8320,8330,8330,8320,400
|
|
20230613,114900,1659022890,8320,8320,8320,8310,1180
|
|
20230613,114800,1649206910,8330,8330,8330,8330,0
|
|
20230613,114700,1649206910,8330,8330,8330,8330,0
|
|
20230613,114600,1649206910,8330,8330,8330,8330,18
|
|
20230613,114500,1649056970,8340,8340,8340,8340,1
|
|
20230613,114400,1649048630,8320,8320,8320,8300,665
|
|
20230613,114300,1643523250,8310,8310,8330,8310,86
|
|
20230613,114200,1642807790,8310,8310,8310,8310,388
|
|
20230613,114100,1639583510,8300,8300,8300,8300,852
|
|
20230613,114000,1632511910,8300,8310,8310,8300,171
|
|
20230613,113900,1631091010,8310,8300,8310,8300,157
|
|
20230613,113800,1629787580,8300,8300,8300,8300,2
|
|
20230613,113700,1629770980,8310,8310,8310,8310,0
|
|
20230613,113600,1629770980,8310,8260,8310,8260,687
|
|
20230613,113500,1624090510,8250,8260,8260,8250,23
|
|
20230613,113400,1623900540,8260,8260,8260,8260,0
|
|
20230613,113300,1623900540,8260,8260,8260,8260,11
|
|
20230613,113200,1623809680,8260,8260,8260,8260,24
|
|
20230613,113100,1623611440,8210,8230,8230,8210,1689
|
|
20230613,113000,1609737780,8220,8240,8240,8220,193
|
|
20230613,112900,1608150600,8260,8250,8260,8250,3
|
|
20230613,112800,1608125840,8240,8270,8270,8240,1615
|
|
20230613,112700,1594810150,8270,8270,8270,8270,40
|
|
20230613,112600,1594479350,8310,8310,8310,8270,613
|
|
20230613,112500,1589408650,8300,8320,8320,8300,332
|
|
20230613,112400,1586652640,8320,8320,8330,8320,47
|
|
20230613,112300,1586261490,8320,8330,8330,8320,124
|
|
20230613,112200,1585228610,8340,8340,8340,8340,1
|
|
20230613,112100,1585220270,8350,8350,8350,8350,1
|
|
20230613,112000,1585211920,8340,8370,8370,8340,10
|
|
20230613,111900,1585128480,8340,8340,8340,8340,119
|
|
20230613,111800,1584136020,8350,8350,8350,8350,2258
|
|
20230613,111700,1565281720,8350,8350,8350,8350,1
|
|
20230613,111600,1565273370,8400,8400,8400,8400,0
|
|
20230613,111500,1565273370,8400,8400,8400,8400,12
|
|
20230613,111400,1565172570,8400,8380,8400,8380,1513
|
|
20230613,111300,1552485970,8380,8340,8380,8340,2710
|
|
20230613,111200,1529848790,8340,8340,8340,8320,439
|
|
20230613,111100,1526190650,8350,8350,8350,8350,388
|
|
20230613,111000,1522950850,8360,8360,8380,8360,503
|
|
20230613,110900,1518745750,8390,8360,8390,8360,11
|
|
20230613,110800,1518653530,8400,8360,8400,8360,2298
|
|
20230613,110700,1499355880,8360,8380,8380,8360,375
|
|
20230613,110600,1496213400,8380,8380,8380,8370,200
|
|
20230613,110500,1494539270,8370,8380,8380,8370,122
|
|
20230613,110400,1493517410,8390,8390,8390,8380,1201
|
|
20230613,110300,1483453010,8390,8410,8410,8390,525
|
|
20230613,110200,1479043310,8420,8390,8420,8390,2120
|
|
20230613,110100,1461224610,8400,8420,8430,8400,388
|
|
20230613,110000,1457963170,8440,8390,8440,8390,4403
|
|
20230613,105900,1420919620,8410,8340,8410,8340,7591
|
|
20230613,105800,1357301550,8340,8350,8350,8340,1202
|
|
20230613,105700,1347265230,8330,8350,8350,8330,122
|
|
20230613,105600,1346248530,8350,8350,8350,8350,61
|
|
20230613,105500,1345739180,8350,8340,8350,8340,1023
|
|
20230613,105400,1337200200,8340,8310,8340,8300,485
|
|
20230613,105300,1333169920,8310,8330,8330,8310,994
|
|
20230613,105200,1324901900,8340,8340,8350,8340,957
|
|
20230613,105100,1316915420,8340,8350,8350,8340,298
|
|
20230613,105000,1314430090,8360,8350,8360,8340,350
|
|
20230613,104900,1311509100,8350,8340,8350,8330,1302
|
|
20230613,104800,1300643070,8350,8370,8370,8350,3327
|
|
20230613,104700,1272854680,8370,8340,8370,8340,5613
|
|
20230613,104600,1225960670,8340,8300,8340,8300,4031
|
|
20230613,104500,1192437350,8290,8240,8290,8240,4452
|
|
20230613,104400,1155628910,8250,8220,8250,8210,3456
|
|
20230613,104300,1127219480,8220,8220,8220,8220,300
|
|
20230613,104200,1124753480,8220,8220,8220,8220,0
|
|
20230613,104100,1124753480,8220,8230,8230,8220,172
|
|
20230613,104000,1123339230,8230,8200,8230,8200,2712
|
|
20230613,103900,1101068440,8200,8190,8210,8190,1999
|
|
20230613,103800,1084685680,8190,8190,8190,8190,110
|
|
20230613,103700,1083784780,8190,8160,8190,8160,2344
|
|
20230613,103600,1064623720,8160,8160,8160,8160,20
|
|
20230613,103500,1064460520,8160,8140,8170,8140,3875
|
|
20230613,103400,1032880410,8130,8110,8130,8110,1172
|
|
20230613,103300,1023360830,8100,8100,8100,8100,8
|
|
20230613,103200,1023296030,8120,8110,8120,8110,2
|
|
20230613,103100,1023279800,8120,8100,8120,8100,234
|
|
20230613,103000,1021383020,8110,8110,8110,8110,12
|
|
20230613,102900,1021285700,8100,8100,8100,8100,104
|
|
20230613,102800,1020443300,8130,8130,8130,8130,0
|
|
20230613,102700,1020443300,8130,8120,8130,8120,65
|
|
20230613,102600,1019915350,8130,8120,8130,8120,402
|
|
20230613,102500,1016647300,8100,8080,8100,8080,308
|
|
20230613,102400,1014153000,8030,8030,8030,8030,828
|
|
20230613,102300,1007504160,8090,8050,8090,8040,1879
|
|
20230613,102200,992326740,8050,8060,8060,8050,526
|
|
20230613,102100,988090580,8060,8090,8090,8000,6618
|
|
20230613,102000,934844480,8100,8120,8120,8100,2951
|
|
20230613,101900,910929630,8120,8130,8130,8110,615
|
|
20230613,101800,905935940,8130,8140,8140,8130,1176
|
|
20230613,101700,896369060,8140,8140,8140,8140,21
|
|
20230613,101600,896198120,8140,8140,8140,8140,0
|
|
20230613,101500,896198120,8140,8140,8140,8140,186
|
|
20230613,101400,894684080,8150,8150,8150,8150,0
|
|
20230613,101300,894684080,8150,8150,8150,8150,106
|
|
20230613,101200,893820180,8150,8150,8150,8150,10
|
|
20230613,101100,893738680,8140,8140,8140,8140,0
|
|
20230613,101000,893738680,8140,8150,8150,8140,78
|
|
20230613,100900,893103660,8140,8150,8150,8140,15
|
|
20230613,100800,892981460,8140,8150,8150,8140,1825
|
|
20230613,100700,878124780,8150,8150,8150,8150,6
|
|
20230613,100600,878075880,8150,8150,8150,8140,504
|
|
20230613,100500,873971650,8150,8150,8150,8150,51
|
|
20230613,100400,873556000,8150,8150,8150,8150,15
|
|
20230613,100300,873433750,8150,8140,8170,8140,1996
|
|
20230613,100200,857148110,8140,8150,8150,8140,1172
|
|
20230613,100100,847596330,8160,8170,8170,8160,558
|
|
20230613,100000,843040340,8170,8180,8180,8170,101
|
|
20230613,095900,842215160,8180,8160,8180,8140,6631
|
|
20230613,095800,788166190,8150,8150,8150,8150,1600
|
|
20230613,095700,775126190,8160,8160,8160,8160,102
|
|
20230613,095600,774293870,8170,8170,8170,8160,647
|
|
20230613,095500,769012880,8170,8180,8180,8170,1019
|
|
20230613,095400,760680780,8190,8190,8190,8190,257
|
|
20230613,095300,758575950,8180,8180,8180,8180,303
|
|
20230613,095200,756097410,8180,8180,8180,8180,1
|
|
20230613,095100,756089230,8180,8180,8180,8180,25
|
|
20230613,095000,755884730,8180,8180,8180,8180,21
|
|
20230613,094900,755712950,8170,8170,8170,8170,9
|
|
20230613,094800,755639420,8170,8160,8170,8160,197
|
|
20230613,094700,754031400,8150,8150,8150,8150,301
|
|
20230613,094600,751578250,8160,8160,8160,8160,1
|
|
20230613,094500,751570090,8160,8160,8160,8160,3917
|
|
20230613,094400,719607370,8190,8190,8190,8190,0
|
|
20230613,094300,719607370,8190,8190,8190,8190,0
|
|
20230613,094200,719607370,8190,8190,8190,8190,126
|
|
20230613,094100,718575430,8190,8190,8190,8190,1
|
|
20230613,094000,718567240,8220,8190,8220,8190,693
|
|
20230613,093900,712878940,8190,8190,8190,8190,35
|
|
20230613,093800,712592290,8190,8220,8220,8190,421
|
|
20230613,093700,709132130,8220,8220,8220,8220,0
|
|
20230613,093600,709132130,8220,8220,8220,8190,29
|
|
20230613,093500,708894340,8220,8190,8220,8190,1049
|
|
20230613,093400,700291510,8190,8160,8190,8150,2107
|
|
20230613,093300,683082810,8160,8150,8160,8140,635
|
|
20230613,093200,677912410,8140,8150,8150,8140,731
|
|
20230613,093100,671960940,8150,8160,8160,8150,54
|
|
20230613,093000,671520750,8160,8170,8170,8150,564
|
|
20230613,092900,666919390,8170,8180,8180,8170,24
|
|
20230613,092800,666723300,8180,8160,8180,8160,1472
|
|
20230613,092700,654702080,8150,8130,8150,8130,854
|
|
20230613,092600,647752500,8150,8150,8150,8150,697
|
|
20230613,092500,642071950,8150,8130,8190,8130,4827
|
|
20230613,092400,602732530,8150,8190,8190,8140,349
|
|
20230613,092300,599889430,8140,8230,8230,8140,2598
|
|
20230613,092200,578681870,8210,8210,8210,8210,55
|
|
20230613,092100,578230320,8210,8230,8250,8210,212
|
|
20230613,092000,576487360,8260,8260,8260,8250,367
|
|
20230613,091900,573456160,8260,8260,8260,8260,6
|
|
20230613,091800,573406600,8270,8260,8280,8260,2422
|
|
20230613,091700,553382400,8260,8200,8260,8170,6407
|
|
20230613,091600,500682160,8210,8220,8220,8210,63
|
|
20230613,091500,500164310,8230,8230,8230,8200,604
|
|
20230613,091400,495193420,8230,8160,8230,8140,3038
|
|
20230613,091300,470264900,8150,8150,8200,8150,2601
|
|
20230613,091200,449012820,8140,8080,8140,8080,3934
|
|
20230613,091100,417003320,8080,8110,8110,8070,5760
|
|
20230613,091000,370453520,8100,8120,8120,8100,1834
|
|
20230613,090900,355588010,8120,8130,8130,8120,620
|
|
20230613,090800,350553300,8120,8130,8130,8120,2277
|
|
20230613,090700,332041740,8150,8160,8160,8130,3739
|
|
20230613,090600,301546840,8170,8200,8200,8170,1435
|
|
20230613,090500,289810530,8220,8240,8250,8220,4461
|
|
20230613,090400,253116280,8260,8230,8280,8230,2261
|
|
20230613,090300,234440450,8230,8200,8230,8200,2364
|
|
20230613,090200,215018610,8200,8170,8240,8170,3939
|
|
20230613,090100,182751880,8170,8240,8270,8160,7916
|
|
20230613,090000,117754940,8260,8380,8400,8220,14120
|