654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,195000,3990915000,17500,17500,17500,17500,0
|
|
20230615,194900,3990915000,17500,17500,17500,17500,0
|
|
20230615,194800,3990915000,17500,17500,17500,17500,0
|
|
20230615,194700,3990915000,17500,17500,17500,17500,0
|
|
20230615,194600,3990915000,17500,17500,17500,17500,0
|
|
20230615,194500,3990915000,17500,17500,17500,17500,0
|
|
20230615,194400,3990915000,17500,17500,17500,17500,0
|
|
20230615,194300,3990915000,17500,17500,17500,17500,0
|
|
20230615,194200,3990915000,17500,17500,17500,17500,0
|
|
20230615,194100,3990915000,17500,17500,17500,17500,0
|
|
20230615,194000,3990915000,17500,17500,17500,17500,0
|
|
20230615,193900,3990915000,17500,17500,17500,17500,0
|
|
20230615,193800,3990915000,17500,17500,17500,17500,0
|
|
20230615,193700,3990915000,17500,17500,17500,17500,0
|
|
20230615,193600,3990915000,17500,17500,17500,17500,0
|
|
20230615,193500,3990915000,17500,17500,17500,17500,0
|
|
20230615,193400,3990915000,17500,17500,17500,17500,0
|
|
20230615,193300,3990915000,17500,17500,17500,17500,0
|
|
20230615,193200,3990915000,17500,17500,17500,17500,0
|
|
20230615,193100,3990915000,17500,17500,17500,17500,0
|
|
20230615,193000,3990915000,17500,17500,17500,17500,0
|
|
20230615,192900,3990915000,17500,17500,17500,17500,0
|
|
20230615,192800,3990915000,17500,17500,17500,17500,0
|
|
20230615,192700,3990915000,17500,17500,17500,17500,0
|
|
20230615,192600,3990915000,17500,17500,17500,17500,0
|
|
20230615,192500,3990915000,17500,17500,17500,17500,0
|
|
20230615,192400,3990915000,17500,17500,17500,17500,0
|
|
20230615,192300,3990915000,17500,17500,17500,17500,0
|
|
20230615,192200,3990915000,17500,17500,17500,17500,0
|
|
20230615,192100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,192000,3990915000,17500,17500,17500,17500,0
|
|
20230615,191900,3990915000,17500,17500,17500,17500,0
|
|
20230615,191800,3990915000,17500,17500,17500,17500,0
|
|
20230615,191700,3990915000,17500,17500,17500,17500,0
|
|
20230615,191600,3990915000,17500,17500,17500,17500,0
|
|
20230615,191500,3990915000,17500,17500,17500,17500,0
|
|
20230615,191400,3990915000,17500,17500,17500,17500,0
|
|
20230615,191300,3990915000,17500,17500,17500,17500,0
|
|
20230615,191200,3990915000,17500,17500,17500,17500,0
|
|
20230615,191100,3990915000,17500,17500,17500,17500,0
|
|
20230615,191000,3990915000,17500,17500,17500,17500,0
|
|
20230615,190900,3990915000,17500,17500,17500,17500,0
|
|
20230615,190800,3990915000,17500,17500,17500,17500,0
|
|
20230615,190700,3990915000,17500,17500,17500,17500,0
|
|
20230615,190600,3990915000,17500,17500,17500,17500,0
|
|
20230615,190500,3990915000,17500,17500,17500,17500,0
|
|
20230615,190400,3990915000,17500,17500,17500,17500,0
|
|
20230615,190300,3990915000,17500,17500,17500,17500,0
|
|
20230615,190200,3990915000,17500,17500,17500,17500,0
|
|
20230615,190100,3990915000,17500,17500,17500,17500,0
|
|
20230615,190000,3990915000,17500,17500,17500,17500,0
|
|
20230615,185900,3990915000,17500,17500,17500,17500,0
|
|
20230615,185800,3990915000,17500,17500,17500,17500,0
|
|
20230615,185700,3990915000,17500,17500,17500,17500,0
|
|
20230615,185600,3990915000,17500,17500,17500,17500,0
|
|
20230615,185500,3990915000,17500,17500,17500,17500,0
|
|
20230615,185400,3990915000,17500,17500,17500,17500,0
|
|
20230615,185300,3990915000,17500,17500,17500,17500,0
|
|
20230615,185200,3990915000,17500,17500,17500,17500,0
|
|
20230615,185100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,185000,3990915000,17500,17500,17500,17500,0
|
|
20230615,184900,3990915000,17500,17500,17500,17500,0
|
|
20230615,184800,3990915000,17500,17500,17500,17500,0
|
|
20230615,184700,3990915000,17500,17500,17500,17500,0
|
|
20230615,184600,3990915000,17500,17500,17500,17500,0
|
|
20230615,184500,3990915000,17500,17500,17500,17500,0
|
|
20230615,184400,3990915000,17500,17500,17500,17500,0
|
|
20230615,184300,3990915000,17500,17500,17500,17500,0
|
|
20230615,184200,3990915000,17500,17500,17500,17500,0
|
|
20230615,184100,3990915000,17500,17500,17500,17500,0
|
|
20230615,184000,3990915000,17500,17500,17500,17500,0
|
|
20230615,183900,3990915000,17500,17500,17500,17500,0
|
|
20230615,183800,3990915000,17500,17500,17500,17500,0
|
|
20230615,183700,3990915000,17500,17500,17500,17500,0
|
|
20230615,183600,3990915000,17500,17500,17500,17500,0
|
|
20230615,183500,3990915000,17500,17500,17500,17500,0
|
|
20230615,183400,3990915000,17500,17500,17500,17500,0
|
|
20230615,183300,3990915000,17500,17500,17500,17500,0
|
|
20230615,183200,3990915000,17500,17500,17500,17500,0
|
|
20230615,183100,3990915000,17500,17500,17500,17500,0
|
|
20230615,183000,3990915000,17500,17500,17500,17500,0
|
|
20230615,182900,3990915000,17500,17500,17500,17500,0
|
|
20230615,182800,3990915000,17500,17500,17500,17500,0
|
|
20230615,182700,3990915000,17500,17500,17500,17500,0
|
|
20230615,182600,3990915000,17500,17500,17500,17500,0
|
|
20230615,182500,3990915000,17500,17500,17500,17500,0
|
|
20230615,182400,3990915000,17500,17500,17500,17500,0
|
|
20230615,182300,3990915000,17500,17500,17500,17500,0
|
|
20230615,182200,3990915000,17500,17500,17500,17500,0
|
|
20230615,182100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,182000,3990915000,17500,17500,17500,17500,0
|
|
20230615,181900,3990915000,17500,17500,17500,17500,0
|
|
20230615,181800,3990915000,17500,17500,17500,17500,0
|
|
20230615,181700,3990915000,17500,17500,17500,17500,0
|
|
20230615,181600,3990915000,17500,17500,17500,17500,0
|
|
20230615,181500,3990915000,17500,17500,17500,17500,0
|
|
20230615,181400,3990915000,17500,17500,17500,17500,0
|
|
20230615,181300,3990915000,17500,17500,17500,17500,0
|
|
20230615,181200,3990915000,17500,17500,17500,17500,0
|
|
20230615,181100,3990915000,17500,17500,17500,17500,0
|
|
20230615,181000,3990915000,17500,17500,17500,17500,0
|
|
20230615,180900,3990915000,17500,17500,17500,17500,0
|
|
20230615,180800,3990915000,17500,17500,17500,17500,0
|
|
20230615,180700,3990915000,17500,17500,17500,17500,0
|
|
20230615,180600,3990915000,17500,17500,17500,17500,0
|
|
20230615,180500,3990915000,17500,17500,17500,17500,0
|
|
20230615,180400,3990915000,17500,17500,17500,17500,0
|
|
20230615,180300,3990915000,17500,17500,17500,17500,0
|
|
20230615,180200,3990915000,17500,17500,17500,17500,0
|
|
20230615,180100,3990915000,17500,17500,17500,17500,0
|
|
20230615,180000,3990915000,17500,17500,17500,17500,0
|
|
20230615,175900,3990915000,17500,17500,17500,17500,0
|
|
20230615,175800,3990915000,17500,17500,17500,17500,0
|
|
20230615,175700,3990915000,17500,17500,17500,17500,0
|
|
20230615,175600,3990915000,17500,17500,17500,17500,0
|
|
20230615,175500,3990915000,17500,17500,17500,17500,0
|
|
20230615,175400,3990915000,17500,17500,17500,17500,0
|
|
20230615,175300,3990915000,17500,17500,17500,17500,0
|
|
20230615,175200,3990915000,17500,17500,17500,17500,0
|
|
20230615,175100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,175000,3990915000,17500,17500,17500,17500,0
|
|
20230615,174900,3990915000,17500,17500,17500,17500,0
|
|
20230615,174800,3990915000,17500,17500,17500,17500,0
|
|
20230615,174700,3990915000,17500,17500,17500,17500,0
|
|
20230615,174600,3990915000,17500,17500,17500,17500,0
|
|
20230615,174500,3990915000,17500,17500,17500,17500,0
|
|
20230615,174400,3990915000,17500,17500,17500,17500,0
|
|
20230615,174300,3990915000,17500,17500,17500,17500,0
|
|
20230615,174200,3990915000,17500,17500,17500,17500,0
|
|
20230615,174100,3990915000,17500,17500,17500,17500,0
|
|
20230615,174000,3990915000,17500,17500,17500,17500,0
|
|
20230615,173900,3990915000,17500,17500,17500,17500,0
|
|
20230615,173800,3990915000,17500,17500,17500,17500,0
|
|
20230615,173700,3990915000,17500,17500,17500,17500,0
|
|
20230615,173600,3990915000,17500,17500,17500,17500,0
|
|
20230615,173500,3990915000,17500,17500,17500,17500,0
|
|
20230615,173400,3990915000,17500,17500,17500,17500,0
|
|
20230615,173300,3990915000,17500,17500,17500,17500,0
|
|
20230615,173200,3990915000,17500,17500,17500,17500,0
|
|
20230615,173100,3990915000,17500,17500,17500,17500,0
|
|
20230615,173000,3990915000,17500,17500,17500,17500,0
|
|
20230615,172900,3990915000,17500,17500,17500,17500,0
|
|
20230615,172800,3990915000,17500,17500,17500,17500,0
|
|
20230615,172700,3990915000,17500,17500,17500,17500,0
|
|
20230615,172600,3990915000,17500,17500,17500,17500,0
|
|
20230615,172500,3990915000,17500,17500,17500,17500,0
|
|
20230615,172400,3990915000,17500,17500,17500,17500,0
|
|
20230615,172300,3990915000,17500,17500,17500,17500,0
|
|
20230615,172200,3990915000,17500,17500,17500,17500,0
|
|
20230615,172100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,172000,3990915000,17500,17500,17500,17500,0
|
|
20230615,171900,3990915000,17500,17500,17500,17500,0
|
|
20230615,171800,3990915000,17500,17500,17500,17500,0
|
|
20230615,171700,3990915000,17500,17500,17500,17500,0
|
|
20230615,171600,3990915000,17500,17500,17500,17500,0
|
|
20230615,171500,3990915000,17500,17500,17500,17500,0
|
|
20230615,171400,3990915000,17500,17500,17500,17500,0
|
|
20230615,171300,3990915000,17500,17500,17500,17500,0
|
|
20230615,171200,3990915000,17500,17500,17500,17500,0
|
|
20230615,171100,3990915000,17500,17500,17500,17500,0
|
|
20230615,171000,3990915000,17500,17500,17500,17500,0
|
|
20230615,170900,3990915000,17500,17500,17500,17500,0
|
|
20230615,170800,3990915000,17500,17500,17500,17500,0
|
|
20230615,170700,3990915000,17500,17500,17500,17500,0
|
|
20230615,170600,3990915000,17500,17500,17500,17500,0
|
|
20230615,170500,3990915000,17500,17500,17500,17500,0
|
|
20230615,170400,3990915000,17500,17500,17500,17500,0
|
|
20230615,170300,3990915000,17500,17500,17500,17500,0
|
|
20230615,170200,3990915000,17500,17500,17500,17500,0
|
|
20230615,170100,3990915000,17500,17500,17500,17500,0
|
|
20230615,170000,3990915000,17500,17500,17500,17500,0
|
|
20230615,165900,3990915000,17500,17500,17500,17500,0
|
|
20230615,165800,3990915000,17500,17500,17500,17500,0
|
|
20230615,165700,3990915000,17500,17500,17500,17500,0
|
|
20230615,165600,3990915000,17500,17500,17500,17500,0
|
|
20230615,165500,3990915000,17500,17500,17500,17500,0
|
|
20230615,165400,3990915000,17500,17500,17500,17500,0
|
|
20230615,165300,3990915000,17500,17500,17500,17500,0
|
|
20230615,165200,3990915000,17500,17500,17500,17500,0
|
|
20230615,165100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,165000,3990915000,17500,17500,17500,17500,0
|
|
20230615,164900,3990915000,17500,17500,17500,17500,0
|
|
20230615,164800,3990915000,17500,17500,17500,17500,0
|
|
20230615,164700,3990915000,17500,17500,17500,17500,0
|
|
20230615,164600,3990915000,17500,17500,17500,17500,0
|
|
20230615,164500,3990915000,17500,17500,17500,17500,0
|
|
20230615,164400,3990915000,17500,17500,17500,17500,0
|
|
20230615,164300,3990915000,17500,17500,17500,17500,0
|
|
20230615,164200,3990915000,17500,17500,17500,17500,0
|
|
20230615,164100,3990915000,17500,17500,17500,17500,0
|
|
20230615,164000,3990915000,17500,17500,17500,17500,0
|
|
20230615,163900,3990915000,17500,17500,17500,17500,0
|
|
20230615,163800,3990915000,17500,17500,17500,17500,0
|
|
20230615,163700,3990915000,17500,17500,17500,17500,0
|
|
20230615,163600,3990915000,17500,17500,17500,17500,0
|
|
20230615,163500,3990915000,17500,17500,17500,17500,0
|
|
20230615,163400,3990915000,17500,17500,17500,17500,0
|
|
20230615,163300,3990915000,17500,17500,17500,17500,0
|
|
20230615,163200,3990915000,17500,17500,17500,17500,0
|
|
20230615,163100,3990915000,17500,17500,17500,17500,0
|
|
20230615,163000,3990915000,17500,17500,17500,17500,0
|
|
20230615,162900,3990915000,17500,17500,17500,17500,0
|
|
20230615,162800,3990915000,17500,17500,17500,17500,0
|
|
20230615,162700,3990915000,17500,17500,17500,17500,0
|
|
20230615,162600,3990915000,17500,17500,17500,17500,0
|
|
20230615,162500,3990915000,17500,17500,17500,17500,0
|
|
20230615,162400,3990915000,17500,17500,17500,17500,0
|
|
20230615,162300,3990915000,17500,17500,17500,17500,0
|
|
20230615,162200,3990915000,17500,17500,17500,17500,0
|
|
20230615,162100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,162000,3990915000,17500,17500,17500,17500,0
|
|
20230615,161900,3990915000,17500,17500,17500,17500,0
|
|
20230615,161800,3990915000,17500,17500,17500,17500,0
|
|
20230615,161700,3990915000,17500,17500,17500,17500,0
|
|
20230615,161600,3990915000,17500,17500,17500,17500,0
|
|
20230615,161500,3990915000,17500,17500,17500,17500,0
|
|
20230615,161400,3990915000,17500,17500,17500,17500,0
|
|
20230615,161300,3990915000,17500,17500,17500,17500,0
|
|
20230615,161200,3990915000,17500,17500,17500,17500,0
|
|
20230615,161100,3990915000,17500,17500,17500,17500,0
|
|
20230615,161000,3990915000,17500,17500,17500,17500,0
|
|
20230615,160900,3990915000,17500,17500,17500,17500,0
|
|
20230615,160800,3990915000,17500,17500,17500,17500,0
|
|
20230615,160700,3990915000,17500,17500,17500,17500,0
|
|
20230615,160600,3990915000,17500,17500,17500,17500,0
|
|
20230615,160500,3990915000,17500,17500,17500,17500,0
|
|
20230615,160400,3990915000,17500,17500,17500,17500,0
|
|
20230615,160300,3990915000,17500,17500,17500,17500,0
|
|
20230615,160200,3990915000,17500,17500,17500,17500,0
|
|
20230615,160100,3990915000,17500,17500,17500,17500,0
|
|
20230615,160000,3990915000,17500,17500,17500,17500,0
|
|
20230615,155900,3990915000,17500,17500,17500,17500,0
|
|
20230615,155800,3990915000,17500,17500,17500,17500,0
|
|
20230615,155700,3990915000,17500,17500,17500,17500,0
|
|
20230615,155600,3990915000,17500,17500,17500,17500,0
|
|
20230615,155500,3990915000,17500,17500,17500,17500,0
|
|
20230615,155400,3990915000,17500,17500,17500,17500,0
|
|
20230615,155300,3990915000,17500,17500,17500,17500,0
|
|
20230615,155200,3990915000,17500,17500,17500,17500,0
|
|
20230615,155100,3990915000,17500,17500,17500,17500,3734
|
|
20230615,155000,3990915000,17500,17500,17500,17500,0
|
|
20230615,154900,3990915000,17500,17500,17500,17500,0
|
|
20230615,154800,3990915000,17500,17500,17500,17500,0
|
|
20230615,154700,3990915000,17500,17500,17500,17500,0
|
|
20230615,154600,3990915000,17500,17500,17500,17500,0
|
|
20230615,154500,3990915000,17500,17500,17500,17500,0
|
|
20230615,154400,3990915000,17500,17500,17500,17500,0
|
|
20230615,154300,3990915000,17500,17500,17500,17500,0
|
|
20230615,154200,3990915000,17500,17500,17500,17500,0
|
|
20230615,154100,3990915000,17500,17500,17500,17500,0
|
|
20230615,154000,3990915000,17500,17500,17500,17500,0
|
|
20230615,153900,3990915000,17500,17500,17500,17500,0
|
|
20230615,153800,3990915000,17500,17500,17500,17500,0
|
|
20230615,153700,3990915000,17500,17500,17500,17500,0
|
|
20230615,153600,3990915000,17500,17500,17500,17500,0
|
|
20230615,153500,3990915000,17500,17500,17500,17500,0
|
|
20230615,153400,3990915000,17500,17500,17500,17500,0
|
|
20230615,153300,3990915000,17500,17500,17500,17500,0
|
|
20230615,153200,3990915000,17500,17500,17500,17500,0
|
|
20230615,153100,3990915000,17500,17500,17500,17500,0
|
|
20230615,153000,3990915000,17500,17500,17500,17500,3734
|
|
20230615,152900,3925570000,17500,17500,17500,17500,0
|
|
20230615,152800,3925570000,17500,17500,17500,17500,0
|
|
20230615,152700,3925570000,17500,17500,17500,17500,0
|
|
20230615,152600,3925570000,17500,17500,17500,17500,0
|
|
20230615,152500,3925570000,17500,17500,17500,17500,0
|
|
20230615,152400,3925570000,17500,17500,17500,17500,0
|
|
20230615,152300,3925570000,17500,17500,17500,17500,0
|
|
20230615,152200,3925570000,17500,17500,17500,17500,0
|
|
20230615,152100,3925570000,17500,17500,17500,17500,0
|
|
20230615,152000,3925570000,17500,17500,17500,17500,0
|
|
20230615,151900,3925570000,17500,17470,17500,17470,531
|
|
20230615,151800,3916283800,17480,17490,17490,17470,217
|
|
20230615,151700,3912490690,17490,17490,17490,17480,441
|
|
20230615,151600,3904777660,17480,17480,17490,17480,254
|
|
20230615,151500,3900336380,17480,17490,17500,17480,801
|
|
20230615,151400,3886332750,17490,17500,17500,17490,167
|
|
20230615,151300,3883410780,17500,17500,17500,17480,422
|
|
20230615,151200,3876027260,17510,17510,17510,17500,363
|
|
20230615,151100,3869672330,17500,17500,17510,17480,325
|
|
20230615,151000,3863984730,17500,17520,17520,17490,255
|
|
20230615,150900,3859520450,17510,17520,17520,17510,110
|
|
20230615,150800,3857593310,17520,17530,17530,17520,205
|
|
20230615,150700,3854000850,17500,17520,17520,17500,550
|
|
20230615,150600,3844368780,17520,17550,17550,17500,1723
|
|
20230615,150500,3814196990,17540,17540,17560,17540,1920
|
|
20230615,150400,3780507810,17540,17540,17540,17500,554
|
|
20230615,150300,3770798470,17500,17530,17530,17500,689
|
|
20230615,150200,3758727970,17530,17550,17550,17510,1280
|
|
20230615,150100,3736305410,17550,17570,17570,17540,1309
|
|
20230615,150000,3713320030,17560,17520,17560,17520,2609
|
|
20230615,145900,3667554310,17540,17540,17540,17530,610
|
|
20230615,145800,3656858110,17540,17530,17540,17520,978
|
|
20230615,145700,3639708040,17530,17530,17530,17520,1564
|
|
20230615,145600,3612291310,17530,17530,17530,17510,675
|
|
20230615,145500,3600459000,17530,17510,17540,17510,2067
|
|
20230615,145400,3564217040,17520,17510,17520,17510,540
|
|
20230615,145300,3554758090,17510,17510,17520,17500,513
|
|
20230615,145200,3545776070,17520,17500,17520,17500,1748
|
|
20230615,145100,3515161030,17530,17520,17530,17500,5347
|
|
20230615,145000,3421573570,17510,17480,17510,17480,3894
|
|
20230615,144900,3353471630,17480,17450,17480,17450,3391
|
|
20230615,144800,3294254830,17430,17440,17450,17430,450
|
|
20230615,144700,3286405130,17450,17450,17450,17450,122
|
|
20230615,144600,3284276230,17460,17450,17460,17440,952
|
|
20230615,144500,3267660550,17450,17430,17450,17420,1541
|
|
20230615,144400,3240792140,17440,17440,17440,17430,224
|
|
20230615,144300,3236885620,17440,17420,17440,17420,701
|
|
20230615,144200,3224666640,17430,17450,17450,17420,285
|
|
20230615,144100,3219699220,17440,17440,17450,17440,446
|
|
20230615,144000,3211920620,17440,17440,17460,17440,5815
|
|
20230615,143900,3110499960,17440,17430,17450,17420,3872
|
|
20230615,143800,3042952070,17430,17410,17430,17410,66
|
|
20230615,143700,3041802650,17410,17400,17410,17400,36
|
|
20230615,143600,3041175920,17400,17420,17430,17400,626
|
|
20230615,143500,3030273680,17410,17410,17410,17410,233
|
|
20230615,143400,3026217150,17420,17410,17420,17410,71
|
|
20230615,143300,3024980760,17410,17380,17410,17380,3646
|
|
20230615,143200,2961518430,17390,17390,17410,17390,415
|
|
20230615,143100,2954300620,17410,17370,17410,17370,4477
|
|
20230615,143000,2876473650,17360,17320,17360,17320,6750
|
|
20230615,142900,2759509060,17310,17310,17310,17310,56
|
|
20230615,142800,2758539700,17310,17310,17310,17310,144
|
|
20230615,142700,2756047060,17310,17310,17320,17310,378
|
|
20230615,142600,2749503400,17320,17320,17320,17310,135
|
|
20230615,142500,2747165230,17320,17320,17330,17320,368
|
|
20230615,142400,2740790600,17320,17320,17320,17320,192
|
|
20230615,142300,2737465160,17320,17320,17320,17320,29
|
|
20230615,142200,2736962880,17330,17330,17330,17330,0
|
|
20230615,142100,2736962880,17330,17330,17330,17330,0
|
|
20230615,142000,2736962880,17330,17330,17330,17330,104
|
|
20230615,141900,2735160560,17330,17320,17330,17320,763
|
|
20230615,141800,2721940470,17310,17310,17310,17310,2
|
|
20230615,141700,2721905850,17320,17320,17320,17320,0
|
|
20230615,141600,2721905850,17320,17320,17320,17320,0
|
|
20230615,141500,2721905850,17320,17320,17320,17320,0
|
|
20230615,141400,2721905850,17320,17320,17320,17320,0
|
|
20230615,141300,2721905850,17320,17320,17320,17320,0
|
|
20230615,141200,2721905850,17320,17320,17320,17320,0
|
|
20230615,141100,2721905850,17320,17310,17320,17300,539
|
|
20230615,141000,2712577260,17320,17330,17330,17310,753
|
|
20230615,140900,2699537670,17340,17340,17340,17340,0
|
|
20230615,140800,2699537670,17340,17340,17340,17340,2
|
|
20230615,140700,2699502990,17340,17320,17340,17320,55
|
|
20230615,140600,2698550150,17330,17330,17330,17330,0
|
|
20230615,140500,2698550150,17330,17330,17330,17330,93
|
|
20230615,140400,2696938460,17330,17320,17330,17320,999
|
|
20230615,140300,2679629960,17320,17320,17320,17320,3
|
|
20230615,140200,2679578000,17320,17310,17320,17310,55
|
|
20230615,140100,2678625940,17310,17300,17310,17300,18
|
|
20230615,140000,2678314370,17310,17260,17310,17260,2
|
|
20230615,135900,2678279800,17260,17260,17260,17260,0
|
|
20230615,135800,2678279800,17260,17290,17320,17260,184
|
|
20230615,135700,2675096060,17290,17290,17290,17290,1
|
|
20230615,135600,2675078770,17250,17250,17260,17250,283
|
|
20230615,135500,2670196550,17240,17240,17240,17240,0
|
|
20230615,135400,2670196550,17240,17240,17240,17240,1288
|
|
20230615,135300,2647991430,17240,17290,17290,17240,307
|
|
20230615,135200,2642693750,17290,17290,17290,17290,0
|
|
20230615,135100,2642693750,17290,17290,17290,17290,54
|
|
20230615,135000,2641760090,17290,17270,17290,17270,500
|
|
20230615,134900,2633119710,17260,17260,17260,17260,22
|
|
20230615,134800,2632739990,17260,17260,17260,17260,6
|
|
20230615,134700,2632636430,17270,17270,17270,17270,17
|
|
20230615,134600,2632342840,17280,17280,17280,17280,0
|
|
20230615,134500,2632342840,17280,17270,17280,17270,379
|
|
20230615,134400,2625793910,17270,17270,17270,17270,0
|
|
20230615,134300,2625793910,17270,17270,17270,17270,0
|
|
20230615,134200,2625793910,17270,17260,17270,17260,5
|
|
20230615,134100,2625707600,17250,17250,17250,17250,2
|
|
20230615,134000,2625673100,17270,17270,17270,17270,350
|
|
20230615,133900,2619628600,17260,17260,17260,17260,11
|
|
20230615,133800,2619438740,17260,17260,17260,17260,0
|
|
20230615,133700,2619438740,17260,17260,17260,17260,1
|
|
20230615,133600,2619421480,17250,17250,17250,17250,141
|
|
20230615,133500,2616989230,17250,17250,17250,17250,1
|
|
20230615,133400,2616971980,17260,17260,17260,17260,0
|
|
20230615,133300,2616971980,17260,17260,17260,17260,1
|
|
20230615,133200,2616954720,17230,17270,17270,17230,10
|
|
20230615,133100,2616782380,17270,17230,17270,17230,201
|
|
20230615,133000,2613316170,17260,17250,17260,17250,500
|
|
20230615,132900,2604686200,17260,17250,17260,17240,348
|
|
20230615,132800,2598684220,17260,17260,17260,17260,3
|
|
20230615,132700,2598632440,17250,17260,17260,17250,30
|
|
20230615,132600,2598114650,17260,17260,17260,17260,0
|
|
20230615,132500,2598114650,17260,17260,17260,17260,2
|
|
20230615,132400,2598080130,17260,17260,17260,17260,0
|
|
20230615,132300,2598080130,17260,17260,17260,17260,10
|
|
20230615,132200,2597907530,17260,17260,17260,17250,52
|
|
20230615,132100,2597010410,17260,17260,17260,17260,30
|
|
20230615,132000,2596492610,17260,17260,17260,17260,0
|
|
20230615,131900,2596492610,17260,17260,17260,17260,83
|
|
20230615,131800,2595060030,17260,17260,17260,17260,0
|
|
20230615,131700,2595060030,17260,17260,17260,17260,0
|
|
20230615,131600,2595060030,17260,17260,17260,17260,0
|
|
20230615,131500,2595060030,17260,17260,17260,17260,1
|
|
20230615,131400,2595042770,17270,17270,17270,17270,10
|
|
20230615,131300,2594870070,17270,17270,17270,17270,222
|
|
20230615,131200,2591036130,17270,17270,17270,17270,100
|
|
20230615,131100,2589309130,17270,17270,17270,17270,0
|
|
20230615,131000,2589309130,17270,17270,17270,17270,10
|
|
20230615,130900,2589136430,17270,17260,17270,17260,28
|
|
20230615,130800,2588652880,17270,17270,17270,17270,0
|
|
20230615,130700,2588652880,17270,17270,17270,17270,13
|
|
20230615,130600,2588428370,17270,17270,17270,17270,1
|
|
20230615,130500,2588411100,17270,17270,17270,17270,0
|
|
20230615,130400,2588411100,17270,17270,17270,17270,153
|
|
20230615,130300,2585768790,17270,17270,17270,17270,9
|
|
20230615,130200,2585613360,17280,17280,17280,17280,0
|
|
20230615,130100,2585613360,17280,17280,17280,17280,76
|
|
20230615,130000,2584300080,17280,17280,17280,17280,12
|
|
20230615,125900,2584092720,17220,17280,17280,17220,1001
|
|
20230615,125800,2566855440,17280,17240,17280,17240,100
|
|
20230615,125700,2565128200,17210,17240,17240,17210,146
|
|
20230615,125600,2562615040,17230,17230,17230,17230,400
|
|
20230615,125500,2555723040,17200,17240,17240,17200,560
|
|
20230615,125400,2546082430,17240,17270,17270,17230,872
|
|
20230615,125300,2531051100,17270,17270,17270,17270,8
|
|
20230615,125200,2530912940,17270,17270,17270,17270,8
|
|
20230615,125100,2530774780,17270,17270,17270,17270,82
|
|
20230615,125000,2529358640,17270,17270,17270,17270,68
|
|
20230615,124900,2528184280,17260,17270,17270,17260,34
|
|
20230615,124800,2527597110,17260,17260,17260,17260,1
|
|
20230615,124700,2527579850,17270,17270,17270,17270,0
|
|
20230615,124600,2527579850,17270,17260,17270,17260,5
|
|
20230615,124500,2527493520,17250,17250,17250,17250,0
|
|
20230615,124400,2527493520,17250,17250,17250,17250,0
|
|
20230615,124300,2527493520,17250,17260,17260,17250,102
|
|
20230615,124200,2525733280,17260,17260,17260,17260,1
|
|
20230615,124100,2525716020,17270,17270,17270,17270,9
|
|
20230615,124000,2525560590,17260,17260,17260,17260,0
|
|
20230615,123900,2525560590,17260,17260,17260,17260,1
|
|
20230615,123800,2525543330,17250,17250,17250,17250,56
|
|
20230615,123700,2524577330,17250,17250,17250,17250,11
|
|
20230615,123600,2524387580,17270,17220,17270,17210,63
|
|
20230615,123500,2523299730,17220,17240,17240,17210,1008
|
|
20230615,123400,2505937850,17280,17280,17280,17280,0
|
|
20230615,123300,2505937850,17280,17280,17280,17280,0
|
|
20230615,123200,2505937850,17280,17280,17280,17230,514
|
|
20230615,123100,2497076400,17280,17300,17300,17280,183
|
|
20230615,123000,2493911530,17310,17310,17310,17310,0
|
|
20230615,122900,2493911530,17310,17300,17310,17300,7
|
|
20230615,122800,2493790370,17310,17310,17310,17310,6
|
|
20230615,122700,2493686510,17310,17310,17310,17310,1
|
|
20230615,122600,2493669200,17300,17300,17300,17300,0
|
|
20230615,122500,2493669200,17300,17290,17300,17290,290
|
|
20230615,122400,2488652380,17300,17270,17300,17270,247
|
|
20230615,122300,2484382550,17300,17310,17310,17300,377
|
|
20230615,122200,2477859220,17310,17310,17310,17310,37
|
|
20230615,122100,2477218750,17330,17330,17330,17330,1
|
|
20230615,122000,2477201420,17330,17330,17330,17330,3
|
|
20230615,121900,2477149430,17330,17330,17330,17330,78
|
|
20230615,121800,2475797690,17340,17330,17340,17330,192
|
|
20230615,121700,2472469910,17300,17300,17300,17300,0
|
|
20230615,121600,2472469910,17300,17330,17330,17300,392
|
|
20230615,121500,2465685460,17340,17330,17340,17330,263
|
|
20230615,121400,2461125070,17340,17340,17340,17340,0
|
|
20230615,121300,2461125070,17340,17330,17340,17330,6
|
|
20230615,121200,2461021060,17330,17330,17330,17330,0
|
|
20230615,121100,2461021060,17330,17340,17340,17330,46
|
|
20230615,121000,2460223780,17340,17330,17340,17330,221
|
|
20230615,120900,2456393250,17280,17330,17330,17280,300
|
|
20230615,120800,2451205930,17330,17340,17340,17330,375
|
|
20230615,120700,2444703440,17330,17280,17330,17280,233
|
|
20230615,120600,2440667150,17270,17270,17270,17270,0
|
|
20230615,120500,2440667150,17270,17270,17270,17270,0
|
|
20230615,120400,2440667150,17270,17300,17300,17270,700
|
|
20230615,120300,2428573540,17340,17320,17340,17320,20
|
|
20230615,120200,2428226940,17300,17340,17340,17300,65
|
|
20230615,120100,2427102140,17340,17340,17340,17340,0
|
|
20230615,120000,2427102140,17340,17340,17340,17340,1195
|
|
20230615,115900,2406380840,17350,17350,17350,17350,22
|
|
20230615,115800,2405999140,17350,17340,17350,17340,964
|
|
20230615,115700,2389279880,17300,17320,17320,17300,113
|
|
20230615,115600,2387322820,17320,17320,17330,17320,660
|
|
20230615,115500,2375888690,17310,17300,17320,17300,270
|
|
20230615,115400,2371215560,17300,17300,17300,17300,89
|
|
20230615,115300,2369675860,17290,17290,17290,17290,13
|
|
20230615,115200,2369451090,17290,17280,17290,17280,158
|
|
20230615,115100,2366719280,17280,17280,17280,17280,1
|
|
20230615,115000,2366702000,17280,17270,17280,17260,464
|
|
20230615,114900,2358692180,17260,17270,17270,17260,7
|
|
20230615,114800,2358571300,17270,17250,17270,17240,253
|
|
20230615,114700,2354205460,17250,17240,17250,17230,58
|
|
20230615,114600,2353205860,17230,17250,17250,17230,35
|
|
20230615,114500,2352602540,17250,17250,17250,17250,30
|
|
20230615,114400,2352085040,17250,17250,17250,17250,67
|
|
20230615,114300,2350929290,17260,17270,17270,17260,36
|
|
20230615,114200,2350307770,17270,17270,17270,17270,33
|
|
20230615,114100,2349737860,17270,17270,17270,17270,0
|
|
20230615,114000,2349737860,17270,17270,17270,17270,136
|
|
20230615,113900,2347389140,17280,17280,17280,17280,27
|
|
20230615,113800,2346922580,17280,17250,17280,17250,1316
|
|
20230615,113700,2324191700,17240,17200,17240,17200,273
|
|
20230615,113600,2319493220,17200,17190,17210,17190,68
|
|
20230615,113500,2318323790,17190,17190,17190,17190,76
|
|
20230615,113400,2317017350,17240,17240,17240,17240,0
|
|
20230615,113300,2317017350,17240,17240,17240,17240,48
|
|
20230615,113200,2316189830,17170,17240,17240,17170,301
|
|
20230615,113100,2311011500,17240,17230,17240,17230,31
|
|
20230615,113000,2310477360,17230,17230,17230,17230,102
|
|
20230615,112900,2308719900,17240,17240,17240,17240,0
|
|
20230615,112800,2308719900,17240,17210,17240,17200,53
|
|
20230615,112700,2307808250,17200,17200,17200,17200,8
|
|
20230615,112600,2307670650,17250,17250,17250,17250,0
|
|
20230615,112500,2307670650,17250,17190,17250,17180,46
|
|
20230615,112400,2306879010,17160,17160,17160,17160,37
|
|
20230615,112300,2306244090,17160,17160,17160,17160,0
|
|
20230615,112200,2306244090,17160,17230,17230,17160,126
|
|
20230615,112100,2304080130,17190,17150,17190,17150,1690
|
|
20230615,112000,2275085330,17140,17110,17140,17110,582
|
|
20230615,111900,2265111540,17110,17100,17140,17080,1187
|
|
20230615,111800,2244828090,17090,17090,17090,17090,1362
|
|
20230615,111700,2221551510,17080,17120,17150,17080,2298
|
|
20230615,111600,2182264730,17100,17100,17100,17100,3
|
|
20230615,111500,2182213430,17100,17120,17150,17100,389
|
|
20230615,111400,2175543880,17120,17090,17120,17090,300
|
|
20230615,111300,2170415380,17090,17140,17150,17090,251
|
|
20230615,111200,2166119840,17090,17090,17090,17090,32
|
|
20230615,111100,2165572960,17150,17150,17150,17150,0
|
|
20230615,111000,2165572960,17150,17080,17150,17070,778
|
|
20230615,110900,2152279890,17080,17100,17100,17070,707
|
|
20230615,110800,2140194240,17100,17130,17130,17100,964
|
|
20230615,110700,2123694520,17120,17140,17140,17120,339
|
|
20230615,110600,2117888440,17140,17150,17150,17140,1047
|
|
20230615,110500,2099934270,17160,17180,17180,17160,736
|
|
20230615,110400,2087295650,17200,17220,17220,17190,2747
|
|
20230615,110300,2040037630,17220,17220,17220,17220,620
|
|
20230615,110200,2029361230,17240,17240,17240,17220,320
|
|
20230615,110100,2023850650,17220,17220,17220,17220,0
|
|
20230615,110000,2023850650,17220,17240,17250,17220,1242
|
|
20230615,105900,2002454190,17240,17250,17250,17240,168
|
|
20230615,105800,1999557130,17250,17260,17260,17250,73
|
|
20230615,105700,1998297650,17260,17250,17260,17250,15
|
|
20230615,105600,1998038760,17250,17250,17250,17250,15
|
|
20230615,105500,1997780010,17250,17250,17250,17250,6
|
|
20230615,105400,1997676510,17270,17270,17270,17270,10
|
|
20230615,105300,1997503810,17280,17260,17280,17250,162
|
|
20230615,105200,1994708410,17260,17270,17270,17260,254
|
|
20230615,105100,1990322110,17270,17270,17270,17270,21
|
|
20230615,105000,1989959440,17280,17280,17280,17280,16
|
|
20230615,104900,1989682960,17280,17300,17300,17280,682
|
|
20230615,104800,1977896250,17300,17320,17320,17300,58
|
|
20230615,104700,1976892200,17330,17340,17340,17330,203
|
|
20230615,104600,1973372210,17350,17350,17350,17350,43
|
|
20230615,104500,1972626160,17360,17360,17360,17360,120
|
|
20230615,104400,1970542960,17360,17360,17370,17360,409
|
|
20230615,104300,1963440770,17350,17360,17360,17350,296
|
|
20230615,104200,1958305090,17370,17370,17370,17370,252
|
|
20230615,104100,1953927850,17380,17380,17380,17380,13
|
|
20230615,104000,1953701910,17340,17300,17340,17300,821
|
|
20230615,103900,1939480270,17300,17290,17300,17290,440
|
|
20230615,103800,1931870080,17290,17290,17290,17290,1
|
|
20230615,103700,1931852790,17280,17280,17280,17280,184
|
|
20230615,103600,1928673270,17280,17280,17280,17280,154
|
|
20230615,103500,1926012150,17280,17270,17280,17270,56
|
|
20230615,103400,1925044570,17270,17270,17270,17270,0
|
|
20230615,103300,1925044570,17270,17270,17270,17270,0
|
|
20230615,103200,1925044570,17270,17270,17270,17270,479
|
|
20230615,103100,1916772240,17260,17270,17270,17260,218
|
|
20230615,103000,1913008010,17270,17300,17300,17270,7
|
|
20230615,102900,1912887090,17270,17270,17270,17270,119
|
|
20230615,102800,1910831960,17270,17270,17270,17270,0
|
|
20230615,102700,1910831960,17270,17270,17270,17270,98
|
|
20230615,102600,1909139500,17270,17260,17270,17260,75
|
|
20230615,102500,1907844800,17300,17320,17320,17300,1939
|
|
20230615,102400,1874293980,17320,17330,17330,17320,246
|
|
20230615,102300,1870030900,17330,17340,17340,17330,147
|
|
20230615,102200,1867481970,17340,17340,17340,17340,100
|
|
20230615,102100,1865747970,17340,17340,17340,17340,49
|
|
20230615,102000,1864898310,17340,17340,17340,17340,51
|
|
20230615,101900,1864013970,17330,17330,17330,17330,234
|
|
20230615,101800,1859958750,17330,17310,17330,17310,128
|
|
20230615,101700,1857741350,17300,17300,17310,17300,165
|
|
20230615,101600,1854886480,17300,17290,17300,17260,608
|
|
20230615,101500,1844374120,17250,17250,17250,17250,60
|
|
20230615,101400,1843339120,17240,17240,17240,17240,8
|
|
20230615,101300,1843201200,17240,17250,17300,17240,1130
|
|
20230615,101200,1823682890,17250,17240,17250,17240,3162
|
|
20230615,101100,1769139200,17240,17200,17240,17200,509
|
|
20230615,101000,1760372680,17200,17230,17230,17200,5086
|
|
20230615,100900,1672834760,17240,17240,17240,17240,988
|
|
20230615,100800,1655801640,17240,17240,17240,17240,4
|
|
20230615,100700,1655732680,17240,17240,17240,17240,219
|
|
20230615,100600,1651957120,17240,17250,17250,17240,1881
|
|
20230615,100500,1619513680,17240,17250,17250,17240,1577
|
|
20230615,100400,1592314600,17240,17240,17240,17240,20
|
|
20230615,100300,1591969800,17240,17260,17260,17240,2397
|
|
20230615,100200,1550637790,17300,17280,17300,17270,2070
|
|
20230615,100100,1514858970,17280,17300,17300,17270,86
|
|
20230615,100000,1513372590,17300,17300,17300,17300,2
|
|
20230615,095900,1513337990,17300,17300,17300,17300,783
|
|
20230615,095800,1499792090,17300,17310,17310,17300,2223
|
|
20230615,095700,1461332260,17340,17310,17340,17310,9
|
|
20230615,095600,1461176440,17310,17310,17310,17300,841
|
|
20230615,095500,1446622570,17310,17300,17340,17300,402
|
|
20230615,095400,1439666890,17300,17360,17360,17300,3270
|
|
20230615,095300,1383049970,17410,17360,17410,17350,1513
|
|
20230615,095200,1356789260,17420,17420,17420,17420,41
|
|
20230615,095100,1356075040,17420,17420,17420,17350,91
|
|
20230615,095000,1354492620,17430,17430,17430,17430,79
|
|
20230615,094900,1353115650,17430,17430,17430,17420,131
|
|
20230615,094800,1350833320,17440,17380,17440,17380,1391
|
|
20230615,094700,1326593650,17320,17300,17380,17300,9075
|
|
20230615,094600,1169236480,17300,17320,17320,17300,51
|
|
20230615,094500,1168353500,17320,17300,17320,17300,321
|
|
20230615,094400,1162798010,17300,17330,17330,17270,814
|
|
20230615,094300,1148717210,17330,17370,17380,17330,3440
|
|
20230615,094200,1089040520,17380,17430,17430,17380,6174
|
|
20230615,094100,981606260,17430,17440,17450,17430,885
|
|
20230615,094000,966170590,17430,17430,17430,17430,221
|
|
20230615,093900,962318560,17420,17430,17430,17420,627
|
|
20230615,093800,951394720,17420,17440,17440,17420,348
|
|
20230615,093700,945330280,17450,17430,17450,17410,1905
|
|
20230615,093600,912103650,17430,17430,17430,17410,965
|
|
20230615,093500,895287700,17430,17430,17430,17410,1573
|
|
20230615,093400,867896030,17430,17440,17440,17430,526
|
|
20230615,093300,858727650,17450,17450,17450,17420,630
|
|
20230615,093200,847745270,17450,17450,17460,17440,284
|
|
20230615,093100,842789950,17460,17440,17460,17420,1225
|
|
20230615,093000,821407530,17440,17390,17440,17390,2536
|
|
20230615,092900,777224930,17390,17390,17390,17390,433
|
|
20230615,092800,769695060,17400,17380,17400,17380,354
|
|
20230615,092700,763537540,17380,17380,17380,17380,69
|
|
20230615,092600,762338320,17390,17400,17400,17390,454
|
|
20230615,092500,754443090,17400,17430,17440,17400,915
|
|
20230615,092400,738502960,17440,17450,17450,17430,1908
|
|
20230615,092300,705215170,17450,17460,17460,17440,1586
|
|
20230615,092200,677542840,17460,17480,17480,17460,1341
|
|
20230615,092100,654124930,17470,17430,17470,17430,10778
|
|
20230615,092000,466100620,17430,17390,17430,17390,3298
|
|
20230615,091900,408675880,17400,17410,17420,17400,1025
|
|
20230615,091800,390833180,17410,17340,17420,17340,2003
|
|
20230615,091700,355962530,17340,17280,17340,17240,1281
|
|
20230615,091600,333811450,17240,17250,17250,17240,178
|
|
20230615,091500,330742030,17250,17250,17250,17250,367
|
|
20230615,091400,324411280,17250,17300,17300,17250,648
|
|
20230615,091300,313222780,17300,17300,17300,17300,160
|
|
20230615,091200,310454780,17310,17310,17320,17310,258
|
|
20230615,091100,305988790,17350,17310,17350,17310,12
|
|
20230615,091000,305780670,17360,17320,17360,17300,1184
|
|
20230615,090900,285284040,17330,17370,17380,17330,1615
|
|
20230615,090800,257263020,17370,17390,17390,17350,644
|
|
20230615,090700,246067620,17410,17310,17410,17310,6969
|
|
20230615,090600,124865460,17320,17260,17320,17230,1815
|
|
20230615,090500,93508030,17270,17280,17290,17230,214
|
|
20230615,090400,89814660,17290,17260,17300,17230,2092
|
|
20230615,090300,53709670,17260,17230,17260,17230,117
|
|
20230615,090200,51693430,17220,17270,17270,17220,603
|
|
20230615,090100,41303850,17270,17270,17270,17270,568
|
|
20230615,090000,31494490,17270,17370,17390,17270,1815
|