595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185200,2030635260,9280,9280,9280,9280,1797
|
|
20230613,185100,2030635260,9280,9280,9280,9280,0
|
|
20230613,185000,2030635260,9280,9280,9280,9280,0
|
|
20230613,184900,2030635260,9280,9280,9280,9280,0
|
|
20230613,184800,2030635260,9280,9280,9280,9280,0
|
|
20230613,184700,2030635260,9280,9280,9280,9280,0
|
|
20230613,184600,2030635260,9280,9280,9280,9280,0
|
|
20230613,184500,2030635260,9280,9280,9280,9280,0
|
|
20230613,184400,2030635260,9280,9280,9280,9280,0
|
|
20230613,184300,2030635260,9280,9280,9280,9280,0
|
|
20230613,184200,2030635260,9280,9280,9280,9280,0
|
|
20230613,184100,2030635260,9280,9280,9280,9280,0
|
|
20230613,184000,2030635260,9280,9280,9280,9280,0
|
|
20230613,183900,2030635260,9280,9280,9280,9280,0
|
|
20230613,183800,2030635260,9280,9280,9280,9280,0
|
|
20230613,183700,2030635260,9280,9280,9280,9280,0
|
|
20230613,183600,2030635260,9280,9280,9280,9280,0
|
|
20230613,183500,2030635260,9280,9280,9280,9280,0
|
|
20230613,183400,2030635260,9280,9280,9280,9280,0
|
|
20230613,183300,2030635260,9280,9280,9280,9280,0
|
|
20230613,183200,2030635260,9280,9280,9280,9280,0
|
|
20230613,183100,2030635260,9280,9280,9280,9280,0
|
|
20230613,183000,2030635260,9280,9280,9280,9280,0
|
|
20230613,182900,2030635260,9280,9280,9280,9280,0
|
|
20230613,182800,2030635260,9280,9280,9280,9280,0
|
|
20230613,182700,2030635260,9280,9280,9280,9280,0
|
|
20230613,182600,2030635260,9280,9280,9280,9280,0
|
|
20230613,182500,2030635260,9280,9280,9280,9280,0
|
|
20230613,182400,2030635260,9280,9280,9280,9280,0
|
|
20230613,182300,2030635260,9280,9280,9280,9280,0
|
|
20230613,182200,2030635260,9280,9280,9280,9280,1797
|
|
20230613,182100,2030635260,9280,9280,9280,9280,0
|
|
20230613,182000,2030635260,9280,9280,9280,9280,0
|
|
20230613,181900,2030635260,9280,9280,9280,9280,0
|
|
20230613,181800,2030635260,9280,9280,9280,9280,0
|
|
20230613,181700,2030635260,9280,9280,9280,9280,0
|
|
20230613,181600,2030635260,9280,9280,9280,9280,0
|
|
20230613,181500,2030635260,9280,9280,9280,9280,0
|
|
20230613,181400,2030635260,9280,9280,9280,9280,0
|
|
20230613,181300,2030635260,9280,9280,9280,9280,0
|
|
20230613,181200,2030635260,9280,9280,9280,9280,0
|
|
20230613,181100,2030635260,9280,9280,9280,9280,0
|
|
20230613,181000,2030635260,9280,9280,9280,9280,0
|
|
20230613,180900,2030635260,9280,9280,9280,9280,0
|
|
20230613,180800,2030635260,9280,9280,9280,9280,0
|
|
20230613,180700,2030635260,9280,9280,9280,9280,0
|
|
20230613,180600,2030635260,9280,9280,9280,9280,0
|
|
20230613,180500,2030635260,9280,9280,9280,9280,0
|
|
20230613,180400,2030635260,9280,9280,9280,9280,0
|
|
20230613,180300,2030635260,9280,9280,9280,9280,0
|
|
20230613,180200,2030635260,9280,9280,9280,9280,0
|
|
20230613,180100,2030635260,9280,9280,9280,9280,0
|
|
20230613,180000,2030635260,9280,9280,9280,9280,0
|
|
20230613,175900,2030635260,9280,9280,9280,9280,0
|
|
20230613,175800,2030635260,9280,9280,9280,9280,0
|
|
20230613,175700,2030635260,9280,9280,9280,9280,0
|
|
20230613,175600,2030635260,9280,9280,9280,9280,0
|
|
20230613,175500,2030635260,9280,9280,9280,9280,0
|
|
20230613,175400,2030635260,9280,9280,9280,9280,0
|
|
20230613,175300,2030635260,9280,9280,9280,9280,0
|
|
20230613,175200,2030635260,9280,9280,9280,9280,1797
|
|
20230613,175100,2030635260,9280,9280,9280,9280,0
|
|
20230613,175000,2030635260,9280,9280,9280,9280,0
|
|
20230613,174900,2030635260,9280,9280,9280,9280,0
|
|
20230613,174800,2030635260,9280,9280,9280,9280,0
|
|
20230613,174700,2030635260,9280,9280,9280,9280,0
|
|
20230613,174600,2030635260,9280,9280,9280,9280,0
|
|
20230613,174500,2030635260,9280,9280,9280,9280,0
|
|
20230613,174400,2030635260,9280,9280,9280,9280,0
|
|
20230613,174300,2030635260,9280,9280,9280,9280,0
|
|
20230613,174200,2030635260,9280,9280,9280,9280,0
|
|
20230613,174100,2030635260,9280,9280,9280,9280,0
|
|
20230613,174000,2030635260,9280,9280,9280,9280,0
|
|
20230613,173900,2030635260,9280,9280,9280,9280,0
|
|
20230613,173800,2030635260,9280,9280,9280,9280,0
|
|
20230613,173700,2030635260,9280,9280,9280,9280,0
|
|
20230613,173600,2030635260,9280,9280,9280,9280,0
|
|
20230613,173500,2030635260,9280,9280,9280,9280,0
|
|
20230613,173400,2030635260,9280,9280,9280,9280,0
|
|
20230613,173300,2030635260,9280,9280,9280,9280,0
|
|
20230613,173200,2030635260,9280,9280,9280,9280,0
|
|
20230613,173100,2030635260,9280,9280,9280,9280,0
|
|
20230613,173000,2030635260,9280,9280,9280,9280,0
|
|
20230613,172900,2030635260,9280,9280,9280,9280,0
|
|
20230613,172800,2030635260,9280,9280,9280,9280,0
|
|
20230613,172700,2030635260,9280,9280,9280,9280,0
|
|
20230613,172600,2030635260,9280,9280,9280,9280,0
|
|
20230613,172500,2030635260,9280,9280,9280,9280,0
|
|
20230613,172400,2030635260,9280,9280,9280,9280,0
|
|
20230613,172300,2030635260,9280,9280,9280,9280,0
|
|
20230613,172200,2030635260,9280,9280,9280,9280,1797
|
|
20230613,172100,2030635260,9280,9280,9280,9280,0
|
|
20230613,172000,2030635260,9280,9280,9280,9280,0
|
|
20230613,171900,2030635260,9280,9280,9280,9280,0
|
|
20230613,171800,2030635260,9280,9280,9280,9280,0
|
|
20230613,171700,2030635260,9280,9280,9280,9280,0
|
|
20230613,171600,2030635260,9280,9280,9280,9280,0
|
|
20230613,171500,2030635260,9280,9280,9280,9280,0
|
|
20230613,171400,2030635260,9280,9280,9280,9280,0
|
|
20230613,171300,2030635260,9280,9280,9280,9280,0
|
|
20230613,171200,2030635260,9280,9280,9280,9280,0
|
|
20230613,171100,2030635260,9280,9280,9280,9280,0
|
|
20230613,171000,2030635260,9280,9280,9280,9280,0
|
|
20230613,170900,2030635260,9280,9280,9280,9280,0
|
|
20230613,170800,2030635260,9280,9280,9280,9280,0
|
|
20230613,170700,2030635260,9280,9280,9280,9280,0
|
|
20230613,170600,2030635260,9280,9280,9280,9280,0
|
|
20230613,170500,2030635260,9280,9280,9280,9280,0
|
|
20230613,170400,2030635260,9280,9280,9280,9280,0
|
|
20230613,170300,2030635260,9280,9280,9280,9280,0
|
|
20230613,170200,2030635260,9280,9280,9280,9280,0
|
|
20230613,170100,2030635260,9280,9280,9280,9280,0
|
|
20230613,170000,2030635260,9280,9280,9280,9280,0
|
|
20230613,165900,2030635260,9280,9280,9280,9280,0
|
|
20230613,165800,2030635260,9280,9280,9280,9280,0
|
|
20230613,165700,2030635260,9280,9280,9280,9280,0
|
|
20230613,165600,2030635260,9280,9280,9280,9280,0
|
|
20230613,165500,2030635260,9280,9280,9280,9280,0
|
|
20230613,165400,2030635260,9280,9280,9280,9280,0
|
|
20230613,165300,2030635260,9280,9280,9280,9280,0
|
|
20230613,165200,2030635260,9280,9280,9280,9280,1797
|
|
20230613,165100,2030635260,9280,9280,9280,9280,0
|
|
20230613,165000,2030635260,9280,9280,9280,9280,0
|
|
20230613,164900,2030635260,9280,9280,9280,9280,0
|
|
20230613,164800,2030635260,9280,9280,9280,9280,0
|
|
20230613,164700,2030635260,9280,9280,9280,9280,0
|
|
20230613,164600,2030635260,9280,9280,9280,9280,0
|
|
20230613,164500,2030635260,9280,9280,9280,9280,0
|
|
20230613,164400,2030635260,9280,9280,9280,9280,0
|
|
20230613,164300,2030635260,9280,9280,9280,9280,0
|
|
20230613,164200,2030635260,9280,9280,9280,9280,0
|
|
20230613,164100,2030635260,9280,9280,9280,9280,0
|
|
20230613,164000,2030635260,9280,9280,9280,9280,0
|
|
20230613,163900,2030635260,9280,9280,9280,9280,0
|
|
20230613,163800,2030635260,9280,9280,9280,9280,0
|
|
20230613,163700,2030635260,9280,9280,9280,9280,0
|
|
20230613,163600,2030635260,9280,9280,9280,9280,0
|
|
20230613,163500,2030635260,9280,9280,9280,9280,0
|
|
20230613,163400,2030635260,9280,9280,9280,9280,0
|
|
20230613,163300,2030635260,9280,9280,9280,9280,0
|
|
20230613,163200,2030635260,9280,9280,9280,9280,0
|
|
20230613,163100,2030635260,9280,9280,9280,9280,0
|
|
20230613,163000,2030635260,9280,9280,9280,9280,0
|
|
20230613,162900,2030635260,9280,9280,9280,9280,0
|
|
20230613,162800,2030635260,9280,9280,9280,9280,0
|
|
20230613,162700,2030635260,9280,9280,9280,9280,0
|
|
20230613,162600,2030635260,9280,9280,9280,9280,0
|
|
20230613,162500,2030635260,9280,9280,9280,9280,0
|
|
20230613,162400,2030635260,9280,9280,9280,9280,0
|
|
20230613,162300,2030635260,9280,9280,9280,9280,0
|
|
20230613,162200,2030635260,9280,9280,9280,9280,1797
|
|
20230613,162100,2030635260,9280,9280,9280,9280,0
|
|
20230613,162000,2030635260,9280,9280,9280,9280,0
|
|
20230613,161900,2030635260,9280,9280,9280,9280,0
|
|
20230613,161800,2030635260,9280,9280,9280,9280,0
|
|
20230613,161700,2030635260,9280,9280,9280,9280,0
|
|
20230613,161600,2030635260,9280,9280,9280,9280,0
|
|
20230613,161500,2030635260,9280,9280,9280,9280,0
|
|
20230613,161400,2030635260,9280,9280,9280,9280,0
|
|
20230613,161300,2030635260,9280,9280,9280,9280,0
|
|
20230613,161200,2030635260,9280,9280,9280,9280,0
|
|
20230613,161100,2030635260,9280,9280,9280,9280,0
|
|
20230613,161000,2030635260,9280,9280,9280,9280,0
|
|
20230613,160900,2030635260,9280,9280,9280,9280,0
|
|
20230613,160800,2030635260,9280,9280,9280,9280,0
|
|
20230613,160700,2030635260,9280,9280,9280,9280,0
|
|
20230613,160600,2030635260,9280,9280,9280,9280,0
|
|
20230613,160500,2030635260,9280,9280,9280,9280,0
|
|
20230613,160400,2030635260,9280,9280,9280,9280,0
|
|
20230613,160300,2030635260,9280,9280,9280,9280,0
|
|
20230613,160200,2030635260,9280,9280,9280,9280,0
|
|
20230613,160100,2030635260,9280,9280,9280,9280,0
|
|
20230613,160000,2030635260,9280,9280,9280,9280,0
|
|
20230613,155900,2030635260,9280,9280,9280,9280,0
|
|
20230613,155800,2030635260,9280,9280,9280,9280,0
|
|
20230613,155700,2030635260,9280,9280,9280,9280,0
|
|
20230613,155600,2030635260,9280,9280,9280,9280,0
|
|
20230613,155500,2030635260,9280,9280,9280,9280,0
|
|
20230613,155400,2030635260,9280,9280,9280,9280,0
|
|
20230613,155300,2030635260,9280,9280,9280,9280,0
|
|
20230613,155200,2030635260,9280,9280,9280,9280,1797
|
|
20230613,155100,2030635260,9280,9280,9280,9280,0
|
|
20230613,155000,2030635260,9280,9280,9280,9280,0
|
|
20230613,154900,2030635260,9280,9280,9280,9280,0
|
|
20230613,154800,2030635260,9280,9280,9280,9280,0
|
|
20230613,154700,2030635260,9280,9280,9280,9280,0
|
|
20230613,154600,2030635260,9280,9280,9280,9280,0
|
|
20230613,154500,2030635260,9280,9280,9280,9280,0
|
|
20230613,154400,2030635260,9280,9280,9280,9280,0
|
|
20230613,154300,2030635260,9280,9280,9280,9280,0
|
|
20230613,154200,2030635260,9280,9280,9280,9280,0
|
|
20230613,154100,2030635260,9280,9280,9280,9280,0
|
|
20230613,154000,2030635260,9280,9280,9280,9280,0
|
|
20230613,153900,2030635260,9280,9280,9280,9280,0
|
|
20230613,153800,2030635260,9280,9280,9280,9280,0
|
|
20230613,153700,2030635260,9280,9280,9280,9280,0
|
|
20230613,153600,2030635260,9280,9280,9280,9280,0
|
|
20230613,153500,2030635260,9280,9280,9280,9280,0
|
|
20230613,153400,2030635260,9280,9280,9280,9280,0
|
|
20230613,153300,2030635260,9280,9280,9280,9280,0
|
|
20230613,153200,2030635260,9280,9280,9280,9280,0
|
|
20230613,153100,2030635260,9280,9280,9280,9280,0
|
|
20230613,153000,2030635260,9280,9280,9280,9280,1797
|
|
20230613,152900,2013959100,9280,9280,9280,9280,0
|
|
20230613,152800,2013959100,9280,9280,9280,9280,0
|
|
20230613,152700,2013959100,9280,9280,9280,9280,0
|
|
20230613,152600,2013959100,9280,9280,9280,9280,0
|
|
20230613,152500,2013959100,9280,9280,9280,9280,0
|
|
20230613,152400,2013959100,9280,9280,9280,9280,0
|
|
20230613,152300,2013959100,9280,9280,9280,9280,0
|
|
20230613,152200,2013959100,9280,9280,9280,9280,0
|
|
20230613,152100,2013959100,9280,9280,9280,9280,0
|
|
20230613,152000,2013959100,9280,9280,9280,9280,0
|
|
20230613,151900,2013959100,9280,9280,9280,9270,1387
|
|
20230613,151800,2001099740,9280,9280,9280,9270,868
|
|
20230613,151700,1993045060,9280,9270,9280,9270,237
|
|
20230613,151600,1990846060,9280,9280,9280,9280,17
|
|
20230613,151500,1990688300,9280,9280,9280,9270,1007
|
|
20230613,151400,1981349370,9280,9270,9280,9270,632
|
|
20230613,151300,1975490720,9270,9280,9280,9270,530
|
|
20230613,151200,1970572620,9280,9280,9280,9280,462
|
|
20230613,151100,1966285260,9280,9280,9280,9280,780
|
|
20230613,151000,1959046860,9280,9280,9280,9280,66
|
|
20230613,150900,1958434380,9280,9280,9280,9280,8
|
|
20230613,150800,1958360140,9280,9290,9290,9280,80
|
|
20230613,150700,1957617240,9290,9290,9290,9290,35
|
|
20230613,150600,1957292090,9290,9280,9290,9280,1374
|
|
20230613,150500,1944531880,9290,9290,9290,9290,275
|
|
20230613,150400,1941977130,9290,9290,9290,9290,422
|
|
20230613,150300,1938056750,9290,9280,9290,9280,211
|
|
20230613,150200,1936097670,9290,9290,9290,9290,11
|
|
20230613,150100,1935995480,9290,9290,9290,9290,36
|
|
20230613,150000,1935661040,9290,9290,9290,9290,10
|
|
20230613,145900,1935568140,9290,9290,9290,9290,100
|
|
20230613,145800,1934639140,9290,9290,9290,9290,9
|
|
20230613,145700,1934555530,9290,9290,9290,9290,6
|
|
20230613,145600,1934499790,9290,9280,9290,9280,114
|
|
20230613,145500,1933440780,9280,9310,9310,9280,8628
|
|
20230613,145400,1853281140,9310,9310,9320,9310,161
|
|
20230613,145300,1851782140,9310,9310,9310,9310,30
|
|
20230613,145200,1851502840,9310,9310,9310,9310,9
|
|
20230613,145100,1851419050,9310,9310,9310,9300,13
|
|
20230613,145000,1851298030,9300,9310,9310,9300,52
|
|
20230613,144900,1850813930,9310,9310,9310,9310,10
|
|
20230613,144800,1850720830,9310,9310,9310,9310,41
|
|
20230613,144700,1850339120,9310,9320,9320,9310,1224
|
|
20230613,144600,1838938980,9320,9320,9320,9320,680
|
|
20230613,144500,1832601380,9320,9310,9320,9310,1018
|
|
20230613,144400,1823113710,9300,9300,9300,9300,0
|
|
20230613,144300,1823113710,9300,9300,9300,9300,100
|
|
20230613,144200,1822183710,9300,9320,9320,9300,106
|
|
20230613,144100,1821197700,9300,9310,9310,9300,100
|
|
20230613,144000,1820267010,9320,9320,9320,9320,19
|
|
20230613,143900,1820089930,9320,9320,9320,9320,0
|
|
20230613,143800,1820089930,9320,9320,9320,9320,9
|
|
20230613,143700,1820006050,9320,9320,9320,9320,0
|
|
20230613,143600,1820006050,9320,9310,9320,9310,110
|
|
20230613,143500,1818981860,9310,9320,9320,9310,409
|
|
20230613,143400,1815173980,9310,9300,9310,9300,47
|
|
20230613,143300,1814736420,9310,9310,9310,9310,20
|
|
20230613,143200,1814550220,9310,9310,9310,9310,100
|
|
20230613,143100,1813619220,9310,9310,9310,9310,0
|
|
20230613,143000,1813619220,9310,9300,9310,9300,1049
|
|
20230613,142900,1803853520,9300,9310,9310,9300,272
|
|
20230613,142800,1801323750,9310,9310,9310,9310,1
|
|
20230613,142700,1801314440,9300,9310,9310,9300,161
|
|
20230613,142600,1799816820,9300,9300,9300,9300,0
|
|
20230613,142500,1799816820,9300,9320,9320,9300,1774
|
|
20230613,142400,1783308950,9320,9330,9330,9320,1052
|
|
20230613,142300,1773503020,9330,9330,9330,9330,102
|
|
20230613,142200,1772551360,9330,9320,9330,9320,29
|
|
20230613,142100,1772280990,9330,9330,9330,9330,745
|
|
20230613,142000,1765330140,9340,9340,9340,9340,9
|
|
20230613,141900,1765246080,9340,9340,9340,9340,63
|
|
20230613,141800,1764657660,9330,9340,9340,9330,47
|
|
20230613,141700,1764219060,9340,9340,9340,9340,0
|
|
20230613,141600,1764219060,9340,9340,9340,9340,621
|
|
20230613,141500,1758418920,9350,9350,9350,9350,10
|
|
20230613,141400,1758325420,9340,9340,9340,9340,0
|
|
20230613,141300,1758325420,9340,9340,9340,9340,0
|
|
20230613,141200,1758325420,9340,9340,9340,9340,9
|
|
20230613,141100,1758241360,9340,9340,9340,9340,56
|
|
20230613,141000,1757718320,9340,9340,9340,9340,9
|
|
20230613,140900,1757634260,9340,9350,9350,9340,1084
|
|
20230613,140800,1747509100,9340,9350,9350,9340,11
|
|
20230613,140700,1747406270,9350,9350,9350,9350,0
|
|
20230613,140600,1747406270,9350,9340,9350,9340,211
|
|
20230613,140500,1745435440,9340,9340,9340,9340,41
|
|
20230613,140400,1745052500,9340,9330,9340,9330,283
|
|
20230613,140300,1742412010,9340,9340,9340,9340,898
|
|
20230613,140200,1734024690,9340,9340,9340,9340,115
|
|
20230613,140100,1732950590,9340,9330,9340,9330,846
|
|
20230613,140000,1725057400,9330,9330,9330,9330,9
|
|
20230613,135900,1724973430,9340,9320,9340,9320,58
|
|
20230613,135800,1724431910,9340,9330,9340,9330,1606
|
|
20230613,135700,1709435770,9330,9320,9330,9320,644
|
|
20230613,135600,1703432550,9320,9320,9320,9320,216
|
|
20230613,135500,1701419430,9330,9330,9330,9330,19
|
|
20230613,135400,1701242160,9330,9320,9330,9320,12
|
|
20230613,135300,1701130240,9320,9320,9320,9320,0
|
|
20230613,135200,1701130240,9320,9320,9320,9320,59
|
|
20230613,135100,1700580360,9320,9320,9320,9320,0
|
|
20230613,135000,1700580360,9320,9320,9320,9320,335
|
|
20230613,134900,1697458160,9320,9320,9320,9320,0
|
|
20230613,134800,1697458160,9320,9320,9320,9320,9
|
|
20230613,134700,1697374280,9320,9320,9320,9320,9
|
|
20230613,134600,1697290400,9320,9320,9320,9320,0
|
|
20230613,134500,1697290400,9320,9320,9320,9320,9
|
|
20230613,134400,1697206520,9310,9310,9310,9310,0
|
|
20230613,134300,1697206520,9310,9320,9320,9310,214
|
|
20230613,134200,1695214090,9310,9320,9320,9310,111
|
|
20230613,134100,1694179890,9320,9320,9320,9320,100
|
|
20230613,134000,1693247890,9330,9330,9330,9330,10
|
|
20230613,133900,1693154590,9330,9330,9330,9330,350
|
|
20230613,133800,1689889090,9330,9330,9330,9330,9
|
|
20230613,133700,1689805120,9330,9330,9330,9330,214
|
|
20230613,133600,1687808500,9320,9320,9320,9320,10
|
|
20230613,133500,1687715300,9310,9310,9310,9310,4
|
|
20230613,133400,1687678060,9310,9310,9310,9310,46
|
|
20230613,133300,1687249800,9320,9320,9320,9320,222
|
|
20230613,133200,1685180760,9310,9310,9310,9310,110
|
|
20230613,133100,1684156660,9310,9310,9310,9310,9
|
|
20230613,133000,1684072870,9310,9310,9310,9310,4
|
|
20230613,132900,1684035630,9310,9320,9330,9310,926
|
|
20230613,132800,1675413340,9330,9330,9330,9330,9
|
|
20230613,132700,1675329370,9330,9330,9330,9320,339
|
|
20230613,132600,1672166690,9310,9310,9310,9310,100
|
|
20230613,132500,1671235690,9320,9320,9320,9320,9
|
|
20230613,132400,1671151810,9320,9320,9320,9320,0
|
|
20230613,132300,1671151810,9320,9320,9320,9320,959
|
|
20230613,132200,1662213930,9320,9330,9330,9320,306
|
|
20230613,132100,1659361920,9330,9330,9330,9330,0
|
|
20230613,132000,1659361920,9330,9320,9330,9320,1577
|
|
20230613,131900,1644659280,9320,9320,9320,9320,60
|
|
20230613,131800,1644100080,9310,9310,9310,9310,0
|
|
20230613,131700,1644100080,9310,9310,9310,9310,0
|
|
20230613,131600,1644100080,9310,9310,9310,9310,9
|
|
20230613,131500,1644016290,9310,9310,9310,9310,9
|
|
20230613,131400,1643932500,9310,9310,9310,9310,0
|
|
20230613,131300,1643932500,9310,9310,9310,9310,9
|
|
20230613,131200,1643848710,9310,9310,9310,9310,0
|
|
20230613,131100,1643848710,9310,9310,9310,9310,18
|
|
20230613,131000,1643681130,9320,9310,9320,9310,20
|
|
20230613,130900,1643494830,9320,9320,9320,9320,30
|
|
20230613,130800,1643215230,9300,9300,9300,9300,0
|
|
20230613,130700,1643215230,9300,9300,9300,9300,0
|
|
20230613,130600,1643215230,9300,9320,9320,9300,1467
|
|
20230613,130500,1629571900,9310,9310,9310,9310,8
|
|
20230613,130400,1629497420,9320,9320,9330,9320,30
|
|
20230613,130300,1629217730,9320,9320,9320,9320,927
|
|
20230613,130200,1620578090,9320,9310,9320,9310,188
|
|
20230613,130100,1618827570,9300,9300,9300,9300,24
|
|
20230613,130000,1618604370,9300,9300,9300,9300,9
|
|
20230613,125900,1618520670,9290,9290,9290,9290,211
|
|
20230613,125800,1616560480,9290,9300,9300,9290,3101
|
|
20230613,125700,1587734280,9310,9310,9310,9310,9
|
|
20230613,125600,1587650490,9300,9320,9320,9300,167
|
|
20230613,125500,1586096420,9310,9320,9320,9310,67
|
|
20230613,125400,1585472560,9310,9310,9310,9310,264
|
|
20230613,125300,1583014720,9310,9300,9310,9300,121
|
|
20230613,125200,1581888570,9300,9310,9310,9300,140
|
|
20230613,125100,1580585620,9310,9310,9320,9310,221
|
|
20230613,125000,1578528020,9320,9320,9320,9320,9
|
|
20230613,124900,1578444140,9320,9320,9320,9320,4
|
|
20230613,124800,1578406860,9320,9330,9330,9320,113
|
|
20230613,124700,1577353610,9320,9320,9320,9320,11
|
|
20230613,124600,1577251090,9320,9320,9320,9320,59
|
|
20230613,124500,1576701210,9320,9320,9320,9320,180
|
|
20230613,124400,1575023610,9330,9320,9330,9320,29
|
|
20230613,124300,1574753240,9330,9330,9330,9330,2
|
|
20230613,124200,1574734580,9330,9330,9330,9330,10
|
|
20230613,124100,1574641280,9330,9340,9340,9330,702
|
|
20230613,124000,1568091530,9340,9340,9340,9340,100
|
|
20230613,123900,1567157530,9340,9340,9340,9340,792
|
|
20230613,123800,1559760250,9340,9340,9340,9340,40
|
|
20230613,123700,1559386650,9340,9340,9340,9340,9
|
|
20230613,123600,1559302590,9340,9340,9340,9340,0
|
|
20230613,123500,1559302590,9340,9340,9340,9340,9
|
|
20230613,123400,1559218530,9340,9330,9340,9330,966
|
|
20230613,123300,1550196770,9330,9310,9330,9310,538
|
|
20230613,123200,1545177250,9310,9320,9320,9310,313
|
|
20230613,123100,1542263130,9310,9310,9310,9310,5
|
|
20230613,123000,1542216580,9320,9320,9320,9320,9
|
|
20230613,122900,1542132700,9310,9310,9310,9310,0
|
|
20230613,122800,1542132700,9310,9320,9320,9310,316
|
|
20230613,122700,1539189810,9320,9320,9330,9320,113
|
|
20230613,122600,1538136530,9320,9310,9320,9310,23
|
|
20230613,122500,1537922380,9310,9310,9320,9310,30
|
|
20230613,122400,1537642990,9320,9330,9330,9320,4
|
|
20230613,122300,1537605700,9340,9340,9340,9340,9
|
|
20230613,122200,1537521640,9340,9340,9340,9340,0
|
|
20230613,122100,1537521640,9340,9340,9340,9330,85
|
|
20230613,122000,1536728490,9340,9340,9340,9340,107
|
|
20230613,121900,1535729110,9340,9330,9340,9330,65
|
|
20230613,121800,1535122540,9330,9310,9330,9300,230
|
|
20230613,121700,1532979150,9320,9320,9320,9320,300
|
|
20230613,121600,1530183150,9320,9320,9320,9320,0
|
|
20230613,121500,1530183150,9320,9300,9320,9290,972
|
|
20230613,121400,1521151830,9310,9310,9310,9310,10
|
|
20230613,121300,1521058730,9290,9290,9290,9290,4
|
|
20230613,121200,1521021570,9290,9300,9300,9290,1343
|
|
20230613,121100,1508543520,9300,9300,9300,9300,9
|
|
20230613,121000,1508459820,9300,9310,9310,9300,200
|
|
20230613,120900,1506599320,9320,9290,9320,9290,1080
|
|
20230613,120800,1496556980,9300,9300,9300,9300,527
|
|
20230613,120700,1491655880,9300,9300,9300,9300,9
|
|
20230613,120600,1491572180,9300,9300,9300,9300,1
|
|
20230613,120500,1491562880,9300,9290,9300,9290,800
|
|
20230613,120400,1484130790,9290,9290,9290,9290,482
|
|
20230613,120300,1479653010,9300,9290,9300,9290,31
|
|
20230613,120200,1479364920,9300,9300,9300,9300,109
|
|
20230613,120100,1478351220,9290,9290,9290,9290,364
|
|
20230613,120000,1474969660,9290,9290,9300,9290,82
|
|
20230613,115900,1474207760,9290,9290,9290,9290,30
|
|
20230613,115800,1473929060,9290,9300,9300,9290,10
|
|
20230613,115700,1473836070,9300,9300,9300,9300,0
|
|
20230613,115600,1473836070,9300,9300,9300,9300,15
|
|
20230613,115500,1473696570,9300,9310,9310,9300,266
|
|
20230613,115400,1471222680,9320,9310,9320,9300,106
|
|
20230613,115300,1470236730,9330,9330,9330,9330,0
|
|
20230613,115200,1470236730,9330,9330,9330,9320,66
|
|
20230613,115100,1469621100,9290,9310,9310,9290,4455
|
|
20230613,115000,1428166580,9320,9320,9320,9320,28
|
|
20230613,114900,1427905620,9320,9320,9330,9320,72
|
|
20230613,114800,1427234490,9320,9320,9320,9320,10
|
|
20230613,114700,1427141290,9310,9310,9310,9310,30
|
|
20230613,114600,1426861990,9330,9320,9330,9310,21
|
|
20230613,114500,1426666370,9310,9310,9310,9310,30
|
|
20230613,114400,1426387070,9310,9340,9340,9310,1953
|
|
20230613,114300,1408181980,9340,9340,9340,9340,5
|
|
20230613,114200,1408135280,9340,9350,9350,9340,53
|
|
20230613,114100,1407640170,9340,9340,9340,9340,5
|
|
20230613,114000,1407593470,9340,9350,9350,9340,67
|
|
20230613,113900,1406967560,9340,9340,9340,9340,28
|
|
20230613,113800,1406706040,9340,9340,9340,9340,24
|
|
20230613,113700,1406481880,9340,9340,9340,9340,9
|
|
20230613,113600,1406397820,9330,9330,9330,9330,195
|
|
20230613,113500,1404578470,9340,9340,9340,9340,9
|
|
20230613,113400,1404494410,9340,9340,9340,9340,32
|
|
20230613,113300,1404195530,9340,9350,9350,9340,16
|
|
20230613,113200,1404046000,9350,9350,9350,9350,0
|
|
20230613,113100,1404046000,9350,9350,9350,9350,9
|
|
20230613,113000,1403961850,9340,9340,9340,9340,1
|
|
20230613,112900,1403952510,9340,9340,9340,9340,21
|
|
20230613,112800,1403756370,9340,9340,9340,9340,91
|
|
20230613,112700,1402906430,9340,9350,9350,9340,309
|
|
20230613,112600,1400018370,9340,9330,9340,9320,1143
|
|
20230613,112500,1389361530,9330,9330,9330,9330,1
|
|
20230613,112400,1389352200,9320,9320,9320,9320,21
|
|
20230613,112300,1389156480,9320,9330,9330,9320,100
|
|
20230613,112200,1388223520,9340,9330,9340,9330,269
|
|
20230613,112100,1385713660,9330,9340,9340,9330,138
|
|
20230613,112000,1384424940,9340,9340,9340,9340,994
|
|
20230613,111900,1375140980,9340,9340,9340,9340,9
|
|
20230613,111800,1375056920,9330,9330,9330,9330,107
|
|
20230613,111700,1374058610,9340,9340,9340,9340,9
|
|
20230613,111600,1373974550,9340,9340,9340,9340,0
|
|
20230613,111500,1373974550,9340,9340,9340,9330,310
|
|
20230613,111400,1371082150,9340,9340,9340,9340,84
|
|
20230613,111300,1370297590,9350,9350,9350,9350,10
|
|
20230613,111200,1370204090,9340,9350,9350,9340,626
|
|
20230613,111100,1364357160,9350,9340,9350,9340,551
|
|
20230613,111000,1359205820,9350,9350,9350,9350,9
|
|
20230613,110900,1359121670,9340,9350,9350,9340,36
|
|
20230613,110800,1358785340,9350,9360,9360,9350,1261
|
|
20230613,110700,1346994900,9350,9350,9350,9350,120
|
|
20230613,110600,1345872900,9350,9350,9350,9340,873
|
|
20230613,110500,1337710800,9350,9360,9360,9350,213
|
|
20230613,110400,1335719160,9350,9350,9350,9350,26
|
|
20230613,110300,1335476060,9360,9360,9360,9350,64
|
|
20230613,110200,1334877550,9350,9360,9360,9350,12
|
|
20230613,110100,1334765340,9360,9350,9360,9350,47
|
|
20230613,110000,1334325790,9360,9350,9360,9350,37
|
|
20230613,105900,1333979820,9350,9350,9350,9350,22
|
|
20230613,105800,1333774120,9360,9360,9360,9360,0
|
|
20230613,105700,1333774120,9360,9360,9360,9360,1
|
|
20230613,105600,1333764760,9360,9360,9360,9360,300
|
|
20230613,105500,1330956760,9350,9350,9350,9340,1835
|
|
20230613,105400,1313799610,9350,9370,9370,9350,592
|
|
20230613,105300,1308258390,9370,9370,9370,9370,0
|
|
20230613,105200,1308258390,9370,9370,9370,9370,9
|
|
20230613,105100,1308174060,9360,9360,9360,9360,40
|
|
20230613,105000,1307799660,9360,9360,9360,9360,1441
|
|
20230613,104900,1294311900,9360,9370,9370,9360,124
|
|
20230613,104800,1293151160,9370,9380,9380,9370,834
|
|
20230613,104700,1285336540,9380,9390,9390,9380,19
|
|
20230613,104600,1285158220,9390,9390,9390,9390,0
|
|
20230613,104500,1285158220,9390,9380,9390,9370,406
|
|
20230613,104400,1281349960,9370,9370,9390,9370,836
|
|
20230613,104300,1273506430,9370,9370,9370,9370,537
|
|
20230613,104200,1268474740,9370,9380,9390,9370,849
|
|
20230613,104100,1260512610,9390,9390,9390,9380,54
|
|
20230613,104000,1260005860,9400,9400,9400,9390,724
|
|
20230613,103900,1253207400,9390,9390,9400,9390,298
|
|
20230613,103800,1250409070,9390,9390,9390,9390,451
|
|
20230613,103700,1246174180,9400,9390,9400,9390,601
|
|
20230613,103600,1240529780,9400,9400,9400,9390,543
|
|
20230613,103500,1235427780,9390,9390,9390,9390,544
|
|
20230613,103400,1230319620,9390,9380,9390,9380,1306
|
|
20230613,103300,1218056940,9380,9390,9390,9380,64
|
|
20230613,103200,1217455990,9390,9390,9390,9390,18
|
|
20230613,103100,1217286970,9390,9400,9400,9390,1353
|
|
20230613,103000,1204581210,9400,9400,9400,9390,109
|
|
20230613,102900,1203556650,9400,9400,9400,9400,11
|
|
20230613,102800,1203453250,9390,9390,9390,9390,17
|
|
20230613,102700,1203293620,9400,9380,9400,9380,885
|
|
20230613,102600,1194982320,9380,9390,9390,9380,116
|
|
20230613,102500,1193893260,9400,9390,9400,9380,1012
|
|
20230613,102400,1184390460,9380,9390,9390,9380,58
|
|
20230613,102300,1183846240,9380,9380,9380,9380,266
|
|
20230613,102200,1181351160,9380,9380,9390,9380,864
|
|
20230613,102100,1173244800,9390,9390,9390,9380,695
|
|
20230613,102000,1166718950,9390,9390,9390,9390,9
|
|
20230613,101900,1166634440,9380,9380,9390,9380,120
|
|
20230613,101800,1165507790,9390,9380,9390,9380,10
|
|
20230613,101700,1165413900,9390,9390,9390,9380,16
|
|
20230613,101600,1165263690,9380,9390,9390,9380,233
|
|
20230613,101500,1163076570,9390,9390,9390,9380,248
|
|
20230613,101400,1160748800,9380,9380,9380,9380,19
|
|
20230613,101300,1160570580,9380,9380,9390,9380,315
|
|
20230613,101200,1157615790,9380,9380,9380,9380,523
|
|
20230613,101100,1152710050,9380,9380,9390,9370,662
|
|
20230613,101000,1146497070,9380,9380,9390,9370,725
|
|
20230613,100900,1139693060,9390,9380,9390,9380,644
|
|
20230613,100800,1133652250,9380,9370,9390,9370,968
|
|
20230613,100700,1124572630,9380,9380,9380,9380,711
|
|
20230613,100600,1117903450,9380,9380,9390,9380,233
|
|
20230613,100500,1115716820,9380,9380,9380,9380,100
|
|
20230613,100400,1114778820,9390,9380,9390,9380,677
|
|
20230613,100300,1108428340,9380,9370,9380,9370,286
|
|
20230613,100200,1105748310,9370,9360,9370,9360,10
|
|
20230613,100100,1105654620,9360,9360,9360,9360,586
|
|
20230613,100000,1100169660,9350,9380,9380,9350,1619
|
|
20230613,095900,1085012840,9380,9370,9380,9370,756
|
|
20230613,095800,1077922060,9380,9370,9380,9370,709
|
|
20230613,095700,1071274400,9380,9380,9380,9380,138
|
|
20230613,095600,1069979960,9370,9370,9380,9370,162
|
|
20230613,095500,1068462010,9380,9350,9380,9350,741
|
|
20230613,095400,1061521460,9350,9350,9370,9350,783
|
|
20230613,095300,1054198660,9350,9320,9350,9320,503
|
|
20230613,095200,1049500560,9320,9360,9360,9320,918
|
|
20230613,095100,1040935080,9350,9330,9350,9320,1335
|
|
20230613,095000,1028466540,9310,9310,9310,9310,0
|
|
20230613,094900,1028466540,9310,9350,9350,9310,918
|
|
20230613,094800,1019916620,9330,9330,9340,9330,1773
|
|
20230613,094700,1003374010,9330,9330,9330,9320,1779
|
|
20230613,094600,986787700,9320,9330,9330,9320,487
|
|
20230613,094500,982247580,9330,9330,9330,9320,814
|
|
20230613,094400,974652970,9330,9320,9330,9320,438
|
|
20230613,094300,970566480,9310,9330,9340,9310,285
|
|
20230613,094200,967911000,9330,9340,9340,9330,770
|
|
20230613,094100,960723580,9340,9340,9350,9340,926
|
|
20230613,094000,952074650,9350,9350,9350,9340,175
|
|
20230613,093900,950439000,9350,9350,9370,9330,775
|
|
20230613,093800,943190520,9360,9380,9390,9360,4196
|
|
20230613,093700,903840000,9380,9380,9400,9380,2242
|
|
20230613,093600,882795140,9370,9350,9370,9350,1782
|
|
20230613,093500,866121700,9340,9340,9350,9340,1035
|
|
20230613,093400,856449840,9340,9370,9370,9340,1676
|
|
20230613,093300,840770680,9380,9320,9380,9320,10789
|
|
20230613,093200,739966910,9330,9320,9330,9320,3605
|
|
20230613,093100,706368290,9320,9300,9320,9300,6325
|
|
20230613,093000,647516010,9290,9290,9300,9290,1066
|
|
20230613,092900,637602790,9290,9300,9300,9290,1188
|
|
20230613,092800,626566100,9300,9300,9300,9290,219
|
|
20230613,092700,624531070,9300,9300,9300,9300,362
|
|
20230613,092600,621164470,9300,9300,9310,9300,2323
|
|
20230613,092500,599555500,9300,9310,9310,9290,1593
|
|
20230613,092400,584726190,9310,9290,9310,9280,6977
|
|
20230613,092300,519848510,9280,9280,9280,9280,1178
|
|
20230613,092200,508916670,9270,9280,9280,9270,379
|
|
20230613,092100,505401120,9270,9280,9280,9250,924
|
|
20230613,092000,496834780,9270,9260,9280,9240,1523
|
|
20230613,091900,482729100,9260,9270,9270,9260,3150
|
|
20230613,091800,453548810,9270,9270,9270,9270,229
|
|
20230613,091700,451425980,9270,9270,9270,9270,26
|
|
20230613,091600,451184960,9270,9270,9280,9270,420
|
|
20230613,091500,447291470,9270,9280,9290,9270,183
|
|
20230613,091400,445593430,9280,9300,9300,9280,546
|
|
20230613,091300,440518900,9310,9300,9310,9290,6753
|
|
20230613,091200,377705090,9300,9280,9300,9280,3704
|
|
20230613,091100,343296150,9270,9270,9280,9260,3087
|
|
20230613,091000,314665320,9260,9250,9260,9240,4057
|
|
20230613,090900,277130050,9250,9260,9260,9250,713
|
|
20230613,090800,270529840,9260,9260,9260,9260,674
|
|
20230613,090700,264288600,9260,9240,9270,9240,3986
|
|
20230613,090600,227399300,9240,9240,9250,9240,2997
|
|
20230613,090500,199706170,9250,9250,9250,9240,1106
|
|
20230613,090400,189477800,9260,9240,9260,9240,7705
|
|
20230613,090300,118208940,9240,9250,9250,9240,1391
|
|
20230613,090200,105348690,9250,9210,9260,9190,5647
|
|
20230613,090100,53184730,9230,9240,9240,9230,351
|
|
20230613,090000,49943000,9210,9260,9260,9200,5406
|