606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190300,2265913190,5210,5210,5210,5210,7946
|
|
20230612,190200,2265913190,5210,5210,5210,5210,0
|
|
20230612,190100,2265913190,5210,5210,5210,5210,0
|
|
20230612,190000,2265913190,5210,5210,5210,5210,0
|
|
20230612,185900,2265913190,5210,5210,5210,5210,0
|
|
20230612,185800,2265913190,5210,5210,5210,5210,0
|
|
20230612,185700,2265913190,5210,5210,5210,5210,0
|
|
20230612,185600,2265913190,5210,5210,5210,5210,0
|
|
20230612,185500,2265913190,5210,5210,5210,5210,0
|
|
20230612,185400,2265913190,5210,5210,5210,5210,0
|
|
20230612,185300,2265913190,5210,5210,5210,5210,0
|
|
20230612,185200,2265913190,5210,5210,5210,5210,0
|
|
20230612,185100,2265913190,5210,5210,5210,5210,0
|
|
20230612,185000,2265913190,5210,5210,5210,5210,0
|
|
20230612,184900,2265913190,5210,5210,5210,5210,0
|
|
20230612,184800,2265913190,5210,5210,5210,5210,0
|
|
20230612,184700,2265913190,5210,5210,5210,5210,0
|
|
20230612,184600,2265913190,5210,5210,5210,5210,0
|
|
20230612,184500,2265913190,5210,5210,5210,5210,0
|
|
20230612,184400,2265913190,5210,5210,5210,5210,0
|
|
20230612,184300,2265913190,5210,5210,5210,5210,0
|
|
20230612,184200,2265913190,5210,5210,5210,5210,0
|
|
20230612,184100,2265913190,5210,5210,5210,5210,0
|
|
20230612,184000,2265913190,5210,5210,5210,5210,0
|
|
20230612,183900,2265913190,5210,5210,5210,5210,0
|
|
20230612,183800,2265913190,5210,5210,5210,5210,0
|
|
20230612,183700,2265913190,5210,5210,5210,5210,0
|
|
20230612,183600,2265913190,5210,5210,5210,5210,0
|
|
20230612,183500,2265913190,5210,5210,5210,5210,0
|
|
20230612,183400,2265913190,5210,5210,5210,5210,0
|
|
20230612,183300,2265913190,5210,5210,5210,5210,7946
|
|
20230612,183200,2265913190,5210,5210,5210,5210,0
|
|
20230612,183100,2265913190,5210,5210,5210,5210,0
|
|
20230612,183000,2265913190,5210,5210,5210,5210,0
|
|
20230612,182900,2265913190,5210,5210,5210,5210,0
|
|
20230612,182800,2265913190,5210,5210,5210,5210,0
|
|
20230612,182700,2265913190,5210,5210,5210,5210,0
|
|
20230612,182600,2265913190,5210,5210,5210,5210,0
|
|
20230612,182500,2265913190,5210,5210,5210,5210,0
|
|
20230612,182400,2265913190,5210,5210,5210,5210,0
|
|
20230612,182300,2265913190,5210,5210,5210,5210,0
|
|
20230612,182200,2265913190,5210,5210,5210,5210,0
|
|
20230612,182100,2265913190,5210,5210,5210,5210,0
|
|
20230612,182000,2265913190,5210,5210,5210,5210,0
|
|
20230612,181900,2265913190,5210,5210,5210,5210,0
|
|
20230612,181800,2265913190,5210,5210,5210,5210,0
|
|
20230612,181700,2265913190,5210,5210,5210,5210,0
|
|
20230612,181600,2265913190,5210,5210,5210,5210,0
|
|
20230612,181500,2265913190,5210,5210,5210,5210,0
|
|
20230612,181400,2265913190,5210,5210,5210,5210,0
|
|
20230612,181300,2265913190,5210,5210,5210,5210,0
|
|
20230612,181200,2265913190,5210,5210,5210,5210,0
|
|
20230612,181100,2265913190,5210,5210,5210,5210,0
|
|
20230612,181000,2265913190,5210,5210,5210,5210,0
|
|
20230612,180900,2265913190,5210,5210,5210,5210,0
|
|
20230612,180800,2265913190,5210,5210,5210,5210,0
|
|
20230612,180700,2265913190,5210,5210,5210,5210,0
|
|
20230612,180600,2265913190,5210,5210,5210,5210,0
|
|
20230612,180500,2265913190,5210,5210,5210,5210,0
|
|
20230612,180400,2265913190,5210,5210,5210,5210,0
|
|
20230612,180300,2265913190,5210,5210,5210,5210,7946
|
|
20230612,180200,2265913190,5210,5210,5210,5210,0
|
|
20230612,180100,2265913190,5210,5210,5210,5210,0
|
|
20230612,180000,2265913190,5210,5210,5210,5210,0
|
|
20230612,175900,2265913190,5210,5210,5210,5210,0
|
|
20230612,175800,2265913190,5210,5210,5210,5210,0
|
|
20230612,175700,2265913190,5210,5210,5210,5210,0
|
|
20230612,175600,2265913190,5210,5210,5210,5210,0
|
|
20230612,175500,2265913190,5210,5210,5210,5210,0
|
|
20230612,175400,2265913190,5210,5210,5210,5210,0
|
|
20230612,175300,2265913190,5210,5210,5210,5210,0
|
|
20230612,175200,2265913190,5210,5210,5210,5210,0
|
|
20230612,175100,2265913190,5210,5210,5210,5210,0
|
|
20230612,175000,2265913190,5210,5210,5210,5210,0
|
|
20230612,174900,2265913190,5210,5210,5210,5210,0
|
|
20230612,174800,2265913190,5210,5210,5210,5210,0
|
|
20230612,174700,2265913190,5210,5210,5210,5210,0
|
|
20230612,174600,2265913190,5210,5210,5210,5210,0
|
|
20230612,174500,2265913190,5210,5210,5210,5210,0
|
|
20230612,174400,2265913190,5210,5210,5210,5210,0
|
|
20230612,174300,2265913190,5210,5210,5210,5210,0
|
|
20230612,174200,2265913190,5210,5210,5210,5210,0
|
|
20230612,174100,2265913190,5210,5210,5210,5210,0
|
|
20230612,174000,2265913190,5210,5210,5210,5210,0
|
|
20230612,173900,2265913190,5210,5210,5210,5210,0
|
|
20230612,173800,2265913190,5210,5210,5210,5210,0
|
|
20230612,173700,2265913190,5210,5210,5210,5210,0
|
|
20230612,173600,2265913190,5210,5210,5210,5210,0
|
|
20230612,173500,2265913190,5210,5210,5210,5210,0
|
|
20230612,173400,2265913190,5210,5210,5210,5210,0
|
|
20230612,173300,2265913190,5210,5210,5210,5210,7946
|
|
20230612,173200,2265913190,5210,5210,5210,5210,0
|
|
20230612,173100,2265913190,5210,5210,5210,5210,0
|
|
20230612,173000,2265913190,5210,5210,5210,5210,0
|
|
20230612,172900,2265913190,5210,5210,5210,5210,0
|
|
20230612,172800,2265913190,5210,5210,5210,5210,0
|
|
20230612,172700,2265913190,5210,5210,5210,5210,0
|
|
20230612,172600,2265913190,5210,5210,5210,5210,0
|
|
20230612,172500,2265913190,5210,5210,5210,5210,0
|
|
20230612,172400,2265913190,5210,5210,5210,5210,0
|
|
20230612,172300,2265913190,5210,5210,5210,5210,0
|
|
20230612,172200,2265913190,5210,5210,5210,5210,0
|
|
20230612,172100,2265913190,5210,5210,5210,5210,0
|
|
20230612,172000,2265913190,5210,5210,5210,5210,0
|
|
20230612,171900,2265913190,5210,5210,5210,5210,0
|
|
20230612,171800,2265913190,5210,5210,5210,5210,0
|
|
20230612,171700,2265913190,5210,5210,5210,5210,0
|
|
20230612,171600,2265913190,5210,5210,5210,5210,0
|
|
20230612,171500,2265913190,5210,5210,5210,5210,0
|
|
20230612,171400,2265913190,5210,5210,5210,5210,0
|
|
20230612,171300,2265913190,5210,5210,5210,5210,0
|
|
20230612,171200,2265913190,5210,5210,5210,5210,0
|
|
20230612,171100,2265913190,5210,5210,5210,5210,0
|
|
20230612,171000,2265913190,5210,5210,5210,5210,0
|
|
20230612,170900,2265913190,5210,5210,5210,5210,0
|
|
20230612,170800,2265913190,5210,5210,5210,5210,0
|
|
20230612,170700,2265913190,5210,5210,5210,5210,0
|
|
20230612,170600,2265913190,5210,5210,5210,5210,0
|
|
20230612,170500,2265913190,5210,5210,5210,5210,0
|
|
20230612,170400,2265913190,5210,5210,5210,5210,0
|
|
20230612,170300,2265913190,5210,5210,5210,5210,7946
|
|
20230612,170200,2265913190,5210,5210,5210,5210,0
|
|
20230612,170100,2265913190,5210,5210,5210,5210,0
|
|
20230612,170000,2265913190,5210,5210,5210,5210,0
|
|
20230612,165900,2265913190,5210,5210,5210,5210,0
|
|
20230612,165800,2265913190,5210,5210,5210,5210,0
|
|
20230612,165700,2265913190,5210,5210,5210,5210,0
|
|
20230612,165600,2265913190,5210,5210,5210,5210,0
|
|
20230612,165500,2265913190,5210,5210,5210,5210,0
|
|
20230612,165400,2265913190,5210,5210,5210,5210,0
|
|
20230612,165300,2265913190,5210,5210,5210,5210,0
|
|
20230612,165200,2265913190,5210,5210,5210,5210,0
|
|
20230612,165100,2265913190,5210,5210,5210,5210,0
|
|
20230612,165000,2265913190,5210,5210,5210,5210,0
|
|
20230612,164900,2265913190,5210,5210,5210,5210,0
|
|
20230612,164800,2265913190,5210,5210,5210,5210,0
|
|
20230612,164700,2265913190,5210,5210,5210,5210,0
|
|
20230612,164600,2265913190,5210,5210,5210,5210,0
|
|
20230612,164500,2265913190,5210,5210,5210,5210,0
|
|
20230612,164400,2265913190,5210,5210,5210,5210,0
|
|
20230612,164300,2265913190,5210,5210,5210,5210,0
|
|
20230612,164200,2265913190,5210,5210,5210,5210,0
|
|
20230612,164100,2265913190,5210,5210,5210,5210,0
|
|
20230612,164000,2265913190,5210,5210,5210,5210,0
|
|
20230612,163900,2265913190,5210,5210,5210,5210,0
|
|
20230612,163800,2265913190,5210,5210,5210,5210,0
|
|
20230612,163700,2265913190,5210,5210,5210,5210,0
|
|
20230612,163600,2265913190,5210,5210,5210,5210,0
|
|
20230612,163500,2265913190,5210,5210,5210,5210,0
|
|
20230612,163400,2265913190,5210,5210,5210,5210,0
|
|
20230612,163300,2265913190,5210,5210,5210,5210,7946
|
|
20230612,163200,2265913190,5210,5210,5210,5210,0
|
|
20230612,163100,2265913190,5210,5210,5210,5210,0
|
|
20230612,163000,2265913190,5210,5210,5210,5210,0
|
|
20230612,162900,2265913190,5210,5210,5210,5210,0
|
|
20230612,162800,2265913190,5210,5210,5210,5210,0
|
|
20230612,162700,2265913190,5210,5210,5210,5210,0
|
|
20230612,162600,2265913190,5210,5210,5210,5210,0
|
|
20230612,162500,2265913190,5210,5210,5210,5210,0
|
|
20230612,162400,2265913190,5210,5210,5210,5210,0
|
|
20230612,162300,2265913190,5210,5210,5210,5210,0
|
|
20230612,162200,2265913190,5210,5210,5210,5210,0
|
|
20230612,162100,2265913190,5210,5210,5210,5210,0
|
|
20230612,162000,2265913190,5210,5210,5210,5210,0
|
|
20230612,161900,2265913190,5210,5210,5210,5210,0
|
|
20230612,161800,2265913190,5210,5210,5210,5210,0
|
|
20230612,161700,2265913190,5210,5210,5210,5210,0
|
|
20230612,161600,2265913190,5210,5210,5210,5210,0
|
|
20230612,161500,2265913190,5210,5210,5210,5210,0
|
|
20230612,161400,2265913190,5210,5210,5210,5210,0
|
|
20230612,161300,2265913190,5210,5210,5210,5210,0
|
|
20230612,161200,2265913190,5210,5210,5210,5210,0
|
|
20230612,161100,2265913190,5210,5210,5210,5210,0
|
|
20230612,161000,2265913190,5210,5210,5210,5210,0
|
|
20230612,160900,2265913190,5210,5210,5210,5210,0
|
|
20230612,160800,2265913190,5210,5210,5210,5210,0
|
|
20230612,160700,2265913190,5210,5210,5210,5210,0
|
|
20230612,160600,2265913190,5210,5210,5210,5210,0
|
|
20230612,160500,2265913190,5210,5210,5210,5210,0
|
|
20230612,160400,2265913190,5210,5210,5210,5210,0
|
|
20230612,160300,2265913190,5210,5210,5210,5210,7946
|
|
20230612,160200,2265913190,5210,5210,5210,5210,0
|
|
20230612,160100,2265913190,5210,5210,5210,5210,0
|
|
20230612,160000,2265913190,5210,5210,5210,5210,0
|
|
20230612,155900,2265913190,5210,5210,5210,5210,0
|
|
20230612,155800,2265913190,5210,5210,5210,5210,0
|
|
20230612,155700,2265913190,5210,5210,5210,5210,0
|
|
20230612,155600,2265913190,5210,5210,5210,5210,0
|
|
20230612,155500,2265913190,5210,5210,5210,5210,0
|
|
20230612,155400,2265913190,5210,5210,5210,5210,0
|
|
20230612,155300,2265913190,5210,5210,5210,5210,0
|
|
20230612,155200,2265913190,5210,5210,5210,5210,0
|
|
20230612,155100,2265913190,5210,5210,5210,5210,0
|
|
20230612,155000,2265913190,5210,5210,5210,5210,0
|
|
20230612,154900,2265913190,5210,5210,5210,5210,0
|
|
20230612,154800,2265913190,5210,5210,5210,5210,0
|
|
20230612,154700,2265913190,5210,5210,5210,5210,0
|
|
20230612,154600,2265913190,5210,5210,5210,5210,0
|
|
20230612,154500,2265913190,5210,5210,5210,5210,0
|
|
20230612,154400,2265913190,5210,5210,5210,5210,0
|
|
20230612,154300,2265913190,5210,5210,5210,5210,0
|
|
20230612,154200,2265913190,5210,5210,5210,5210,0
|
|
20230612,154100,2265913190,5210,5210,5210,5210,0
|
|
20230612,154000,2265913190,5210,5210,5210,5210,0
|
|
20230612,153900,2265913190,5210,5210,5210,5210,0
|
|
20230612,153800,2265913190,5210,5210,5210,5210,0
|
|
20230612,153700,2265913190,5210,5210,5210,5210,0
|
|
20230612,153600,2265913190,5210,5210,5210,5210,0
|
|
20230612,153500,2265913190,5210,5210,5210,5210,0
|
|
20230612,153400,2265913190,5210,5210,5210,5210,0
|
|
20230612,153300,2265913190,5210,5210,5210,5210,7946
|
|
20230612,153200,2265913190,5210,5210,5210,5210,0
|
|
20230612,153100,2265913190,5210,5210,5210,5210,0
|
|
20230612,153000,2265913190,5210,5210,5210,5210,7946
|
|
20230612,152900,2224514530,5210,5210,5210,5210,0
|
|
20230612,152800,2224514530,5210,5210,5210,5210,0
|
|
20230612,152700,2224514530,5210,5210,5210,5210,0
|
|
20230612,152600,2224514530,5210,5210,5210,5210,0
|
|
20230612,152500,2224514530,5210,5210,5210,5210,0
|
|
20230612,152400,2224514530,5210,5210,5210,5210,0
|
|
20230612,152300,2224514530,5210,5210,5210,5210,0
|
|
20230612,152200,2224514530,5210,5210,5210,5210,0
|
|
20230612,152100,2224514530,5210,5210,5210,5210,0
|
|
20230612,152000,2224514530,5210,5210,5210,5210,0
|
|
20230612,151900,2224514530,5210,5190,5210,5190,2723
|
|
20230612,151800,2210332930,5210,5200,5210,5200,613
|
|
20230612,151700,2207141450,5210,5200,5210,5170,1685
|
|
20230612,151600,2198402930,5210,5180,5210,5180,1127
|
|
20230612,151500,2192557670,5210,5220,5220,5190,2743
|
|
20230612,151400,2178310760,5220,5210,5220,5210,695
|
|
20230612,151300,2174688100,5210,5200,5210,5200,981
|
|
20230612,151200,2169577840,5200,5180,5200,5180,861
|
|
20230612,151100,2165100660,5180,5190,5200,5180,721
|
|
20230612,151000,2161351940,5180,5190,5190,5180,1222
|
|
20230612,150900,2155013680,5170,5170,5190,5170,153
|
|
20230612,150800,2154221670,5190,5190,5190,5190,800
|
|
20230612,150700,2150069670,5190,5190,5190,5190,550
|
|
20230612,150600,2147215170,5190,5190,5190,5190,294
|
|
20230612,150500,2145689310,5170,5190,5190,5170,1342
|
|
20230612,150400,2138726330,5190,5190,5190,5190,0
|
|
20230612,150300,2138726330,5190,5180,5190,5180,2001
|
|
20230612,150200,2128351140,5180,5170,5180,5170,140
|
|
20230612,150100,2127626140,5170,5160,5170,5160,1217
|
|
20230612,150000,2121344660,5170,5170,5170,5160,419
|
|
20230612,145900,2119179380,5170,5170,5180,5170,1406
|
|
20230612,145800,2111907060,5170,5170,5170,5170,140
|
|
20230612,145700,2111183260,5170,5170,5170,5170,48
|
|
20230612,145600,2110935100,5170,5170,5170,5170,6
|
|
20230612,145500,2110904080,5170,5160,5170,5160,43
|
|
20230612,145400,2110681970,5170,5170,5170,5160,70
|
|
20230612,145300,2110320080,5170,5170,5170,5160,190
|
|
20230612,145200,2109337790,5160,5170,5170,5160,1500
|
|
20230612,145100,2101593050,5170,5170,5170,5170,633
|
|
20230612,145000,2098320440,5160,5160,5170,5160,1855
|
|
20230612,144900,2088738620,5160,5170,5170,5160,2288
|
|
20230612,144800,2076930970,5180,5180,5180,5180,3
|
|
20230612,144700,2076915430,5180,5180,5180,5180,2
|
|
20230612,144600,2076905070,5180,5170,5180,5170,1430
|
|
20230612,144500,2069511960,5170,5200,5200,5170,1816
|
|
20230612,144400,2060118740,5200,5170,5200,5160,10325
|
|
20230612,144300,2006484920,5150,5150,5150,5150,248
|
|
20230612,144200,2005207720,5140,5150,5150,5140,208
|
|
20230612,144100,2004137080,5160,5160,5160,5150,1800
|
|
20230612,144000,1994861080,5160,5160,5160,5160,645
|
|
20230612,143900,1991532880,5150,5150,5150,5150,0
|
|
20230612,143800,1991532880,5150,5150,5150,5150,355
|
|
20230612,143700,1989704630,5150,5130,5150,5130,324
|
|
20230612,143600,1988039070,5140,5140,5140,5130,161
|
|
20230612,143500,1987212390,5150,5150,5150,5140,1823
|
|
20230612,143400,1977835150,5160,5160,5160,5160,184
|
|
20230612,143300,1976885710,5160,5160,5160,5160,146
|
|
20230612,143200,1976132350,5160,5150,5160,5150,400
|
|
20230612,143100,1974069350,5150,5140,5150,5140,333
|
|
20230612,143000,1972356400,5140,5150,5150,5140,39
|
|
20230612,142900,1972155560,5150,5140,5150,5140,124
|
|
20230612,142800,1971518010,5140,5130,5140,5130,8
|
|
20230612,142700,1971476960,5130,5130,5130,5130,0
|
|
20230612,142600,1971476960,5130,5130,5130,5130,0
|
|
20230612,142500,1971476960,5130,5130,5130,5130,1
|
|
20230612,142400,1971471830,5130,5130,5130,5130,0
|
|
20230612,142300,1971471830,5130,5150,5150,5130,4414
|
|
20230612,142200,1948797980,5150,5150,5150,5150,112
|
|
20230612,142100,1948221180,5160,5160,5160,5160,195
|
|
20230612,142000,1947214980,5160,5150,5160,5150,16
|
|
20230612,141900,1947132470,5150,5150,5150,5150,0
|
|
20230612,141800,1947132470,5150,5150,5150,5150,1156
|
|
20230612,141700,1941179070,5150,5150,5160,5150,90
|
|
20230612,141600,1940715420,5150,5150,5150,5150,26
|
|
20230612,141500,1940581520,5150,5140,5150,5140,45
|
|
20230612,141400,1940349820,5150,5150,5150,5150,170
|
|
20230612,141300,1939474320,5160,5160,5160,5160,1
|
|
20230612,141200,1939469160,5160,5150,5160,5140,263
|
|
20230612,141100,1938113470,5140,5150,5150,5140,288
|
|
20230612,141000,1936632170,5150,5140,5150,5140,163
|
|
20230612,140900,1935793940,5140,5140,5140,5140,148
|
|
20230612,140800,1935033220,5130,5130,5130,5130,20
|
|
20230612,140700,1934930620,5150,5170,5170,5150,1787
|
|
20230612,140600,1925716570,5170,5130,5170,5130,5124
|
|
20230612,140500,1899341280,5130,5110,5130,5110,1484
|
|
20230612,140400,1891750730,5110,5100,5110,5100,1200
|
|
20230612,140300,1885621770,5100,5100,5100,5090,1141
|
|
20230612,140200,1879809470,5100,5090,5100,5090,397
|
|
20230612,140100,1877788660,5100,5090,5100,5090,459
|
|
20230612,140000,1875452340,5090,5100,5100,5080,1287
|
|
20230612,135900,1868896360,5100,5130,5130,5070,9615
|
|
20230612,135800,1819970650,5110,5110,5120,5100,568
|
|
20230612,135700,1817068550,5120,5120,5130,5120,107
|
|
20230612,135600,1816520690,5120,5130,5130,5120,2
|
|
20230612,135500,1816510440,5130,5110,5130,5100,1189
|
|
20230612,135400,1810442760,5120,5110,5150,5090,10183
|
|
20230612,135300,1758472220,5110,5120,5120,5110,3752
|
|
20230612,135200,1739298310,5120,5150,5150,5120,4711
|
|
20230612,135100,1715136580,5150,5150,5150,5150,304
|
|
20230612,135000,1713570980,5170,5170,5170,5170,0
|
|
20230612,134900,1713570980,5170,5170,5170,5160,502
|
|
20230612,134800,1710980610,5160,5160,5160,5160,712
|
|
20230612,134700,1707306690,5160,5150,5160,5150,426
|
|
20230612,134600,1705112030,5150,5150,5150,5150,116
|
|
20230612,134500,1704514630,5150,5150,5150,5150,0
|
|
20230612,134400,1704514630,5150,5140,5150,5140,4
|
|
20230612,134300,1704494060,5140,5140,5140,5140,21
|
|
20230612,134200,1704386120,5140,5140,5140,5140,406
|
|
20230612,134100,1702299280,5150,5150,5150,5150,501
|
|
20230612,134000,1699719130,5150,5140,5150,5140,255
|
|
20230612,133900,1698408370,5140,5140,5140,5140,303
|
|
20230612,133800,1696850950,5140,5140,5140,5140,282
|
|
20230612,133700,1695401470,5150,5130,5150,5130,584
|
|
20230612,133600,1692404540,5130,5140,5140,5130,2609
|
|
20230612,133500,1679020270,5140,5130,5140,5130,269
|
|
20230612,133400,1677639650,5140,5140,5140,5140,10
|
|
20230612,133300,1677588250,5140,5140,5140,5140,20
|
|
20230612,133200,1677485450,5120,5120,5120,5110,1859
|
|
20230612,133100,1667969850,5130,5140,5140,5130,6638
|
|
20230612,133000,1633887390,5150,5160,5160,5150,1373
|
|
20230612,132900,1626815240,5160,5160,5160,5160,92
|
|
20230612,132800,1626340520,5160,5160,5160,5160,78
|
|
20230612,132700,1625938040,5160,5180,5180,5150,2103
|
|
20230612,132600,1615106460,5180,5180,5180,5180,0
|
|
20230612,132500,1615106460,5180,5180,5180,5160,825
|
|
20230612,132400,1610842080,5180,5180,5180,5180,360
|
|
20230612,132300,1608977280,5170,5170,5170,5170,500
|
|
20230612,132200,1606392280,5160,5160,5160,5160,1
|
|
20230612,132100,1606387120,5160,5160,5160,5160,35
|
|
20230612,132000,1606206520,5150,5150,5150,5150,0
|
|
20230612,131900,1606206520,5150,5150,5150,5150,369
|
|
20230612,131800,1604306170,5140,5140,5140,5140,36
|
|
20230612,131700,1604121130,5150,5160,5160,5150,4036
|
|
20230612,131600,1583321130,5160,5160,5160,5160,435
|
|
20230612,131500,1581076530,5160,5160,5160,5160,1079
|
|
20230612,131400,1575508890,5150,5150,5150,5150,0
|
|
20230612,131300,1575508890,5150,5170,5170,5150,20
|
|
20230612,131200,1575405510,5150,5150,5150,5150,1120
|
|
20230612,131100,1569637510,5150,5160,5160,5150,2543
|
|
20230612,131000,1556537150,5170,5190,5190,5170,154
|
|
20230612,130900,1555739790,5200,5200,5200,5200,0
|
|
20230612,130800,1555739790,5200,5200,5200,5200,0
|
|
20230612,130700,1555739790,5200,5200,5200,5200,0
|
|
20230612,130600,1555739790,5200,5170,5200,5170,2202
|
|
20230612,130500,1544311950,5170,5140,5170,5140,2
|
|
20230612,130400,1544301640,5140,5140,5140,5140,0
|
|
20230612,130300,1544301640,5140,5150,5150,5140,1105
|
|
20230612,130200,1538619300,5140,5160,5170,5140,4962
|
|
20230612,130100,1513051900,5180,5170,5180,5160,1108
|
|
20230612,130000,1507324460,5170,5170,5180,5170,3531
|
|
20230612,125900,1489039130,5180,5180,5200,5180,536
|
|
20230612,125800,1486262290,5170,5170,5170,5170,0
|
|
20230612,125700,1486262290,5170,5170,5170,5170,0
|
|
20230612,125600,1486262290,5170,5170,5170,5170,1443
|
|
20230612,125500,1478801980,5170,5170,5170,5170,23
|
|
20230612,125400,1478683070,5210,5190,5210,5190,1651
|
|
20230612,125300,1470114040,5200,5160,5200,5160,1600
|
|
20230612,125200,1461810040,5160,5170,5200,5160,1099
|
|
20230612,125100,1456123640,5170,5170,5170,5170,531
|
|
20230612,125000,1453378370,5180,5180,5180,5170,771
|
|
20230612,124900,1449389090,5180,5180,5180,5170,380
|
|
20230612,124800,1447420890,5180,5180,5180,5180,24
|
|
20230612,124700,1447296570,5180,5180,5180,5180,16
|
|
20230612,124600,1447213690,5180,5170,5180,5170,194
|
|
20230612,124500,1446210700,5180,5190,5190,5180,1352
|
|
20230612,124400,1439204730,5190,5190,5200,5180,359
|
|
20230612,124300,1437342720,5200,5190,5200,5190,40
|
|
20230612,124200,1437135090,5180,5190,5200,5180,109
|
|
20230612,124100,1436569380,5180,5190,5200,5170,1046
|
|
20230612,124000,1431156970,5180,5180,5180,5180,129
|
|
20230612,123900,1430488750,5200,5200,5200,5200,0
|
|
20230612,123800,1430488750,5200,5170,5200,5170,188
|
|
20230612,123700,1429514710,5170,5180,5180,5170,541
|
|
20230612,123600,1426715740,5170,5170,5170,5170,146
|
|
20230612,123500,1425960920,5160,5170,5170,5160,118
|
|
20230612,123400,1425351740,5170,5170,5170,5170,150
|
|
20230612,123300,1424576240,5150,5180,5190,5150,487
|
|
20230612,123200,1422059990,5200,5180,5200,5170,457
|
|
20230612,123100,1419695460,5180,5180,5180,5180,1
|
|
20230612,123000,1419690280,5180,5200,5200,5160,3185
|
|
20230612,122900,1403206340,5210,5180,5220,5180,2478
|
|
20230612,122800,1390286410,5160,5160,5160,5160,0
|
|
20230612,122700,1390286410,5160,5160,5160,5160,10
|
|
20230612,122600,1390234810,5160,5180,5180,5160,174
|
|
20230612,122500,1389336950,5200,5150,5200,5150,3003
|
|
20230612,122400,1373770880,5140,5150,5150,5140,78
|
|
20230612,122300,1373369190,5150,5140,5150,5140,1048
|
|
20230612,122200,1367978990,5150,5130,5150,5130,2561
|
|
20230612,122100,1354799070,5130,5140,5140,5120,561
|
|
20230612,122000,1351918740,5130,5130,5130,5130,1812
|
|
20230612,121900,1342623180,5140,5150,5150,5140,4
|
|
20230612,121800,1342602590,5130,5130,5130,5120,843
|
|
20230612,121700,1338278010,5150,5120,5150,5110,2881
|
|
20230612,121600,1323516760,5120,5150,5150,5120,5873
|
|
20230612,121500,1293379130,5150,5170,5170,5150,4343
|
|
20230612,121400,1270983020,5170,5160,5170,5160,212
|
|
20230612,121300,1269888180,5170,5170,5170,5170,13
|
|
20230612,121200,1269820970,5160,5170,5170,5160,183
|
|
20230612,121100,1268875140,5170,5170,5170,5170,97
|
|
20230612,121000,1268373650,5170,5160,5170,5160,1255
|
|
20230612,120900,1261895850,5160,5160,5190,5160,1660
|
|
20230612,120800,1253328620,5170,5180,5180,5170,5748
|
|
20230612,120700,1223604640,5180,5190,5190,5180,383
|
|
20230612,120600,1221618870,5180,5190,5190,5180,2394
|
|
20230612,120500,1209213930,5190,5200,5200,5190,591
|
|
20230612,120400,1206146270,5200,5200,5200,5200,13
|
|
20230612,120300,1206078670,5200,5200,5200,5200,179
|
|
20230612,120200,1205147870,5200,5200,5200,5200,21
|
|
20230612,120100,1205038670,5200,5190,5200,5190,53
|
|
20230612,120000,1204763170,5200,5190,5200,5190,170
|
|
20230612,115900,1203880860,5190,5200,5200,5190,1638
|
|
20230612,115800,1195379630,5190,5190,5190,5190,223
|
|
20230612,115700,1194222260,5190,5190,5190,5190,0
|
|
20230612,115600,1194222260,5190,5200,5200,5190,1153
|
|
20230612,115500,1188238070,5190,5190,5190,5190,201
|
|
20230612,115400,1187194880,5190,5190,5190,5190,100
|
|
20230612,115300,1186675880,5190,5200,5200,5180,202
|
|
20230612,115200,1185626630,5200,5200,5200,5200,140
|
|
20230612,115100,1184898630,5180,5180,5190,5180,2113
|
|
20230612,115000,1173946380,5180,5190,5190,5180,1246
|
|
20230612,114900,1167491630,5180,5190,5190,5180,863
|
|
20230612,114800,1163018010,5190,5200,5200,5190,789
|
|
20230612,114700,1158918290,5200,5220,5220,5200,21
|
|
20230612,114600,1158808690,5210,5210,5210,5210,110
|
|
20230612,114500,1158235590,5210,5200,5210,5190,1236
|
|
20230612,114400,1151815040,5190,5200,5200,5190,830
|
|
20230612,114300,1147506420,5200,5190,5200,5190,265
|
|
20230612,114200,1146130020,5200,5190,5200,5190,117
|
|
20230612,114100,1145522770,5190,5190,5190,5190,1639
|
|
20230612,114000,1137016360,5190,5200,5200,5190,6817
|
|
20230612,113900,1101602110,5200,5210,5210,5200,5810
|
|
20230612,113800,1071356670,5220,5210,5230,5210,2473
|
|
20230612,113700,1058469280,5220,5230,5230,5220,6108
|
|
20230612,113600,1026584020,5250,5250,5250,5250,0
|
|
20230612,113500,1026584020,5250,5250,5250,5250,0
|
|
20230612,113400,1026584020,5250,5240,5250,5220,1254
|
|
20230612,113300,1020025200,5230,5230,5230,5230,0
|
|
20230612,113200,1020025200,5230,5240,5240,5230,3849
|
|
20230612,113100,999889490,5240,5250,5250,5240,549
|
|
20230612,113000,997012720,5250,5250,5250,5250,1
|
|
20230612,112900,997007470,5250,5240,5250,5230,3822
|
|
20230612,112800,977002970,5250,5250,5250,5240,120
|
|
20230612,112700,976373430,5250,5250,5250,5250,519
|
|
20230612,112600,973648680,5250,5250,5250,5250,47
|
|
20230612,112500,973401930,5250,5250,5260,5250,870
|
|
20230612,112400,968834330,5250,5270,5270,5250,1189
|
|
20230612,112300,962588760,5270,5260,5270,5260,751
|
|
20230612,112200,958637990,5260,5260,5270,5260,2524
|
|
20230612,112100,945361650,5260,5260,5260,5260,203
|
|
20230612,112000,944293870,5260,5260,5260,5260,1415
|
|
20230612,111900,936850970,5260,5270,5270,5260,60
|
|
20230612,111800,936534840,5270,5270,5270,5270,1
|
|
20230612,111700,936529570,5280,5280,5280,5280,0
|
|
20230612,111600,936529570,5280,5270,5280,5270,282
|
|
20230612,111500,935041610,5270,5270,5270,5270,0
|
|
20230612,111400,935041610,5270,5270,5270,5270,1
|
|
20230612,111300,935036340,5260,5260,5260,5260,176
|
|
20230612,111200,934110580,5260,5260,5260,5260,0
|
|
20230612,111100,934110580,5260,5260,5260,5260,130
|
|
20230612,111000,933426780,5270,5270,5270,5270,0
|
|
20230612,110900,933426780,5270,5270,5270,5270,0
|
|
20230612,110800,933426780,5270,5270,5270,5270,223
|
|
20230612,110700,932251570,5280,5280,5280,5280,0
|
|
20230612,110600,932251570,5280,5280,5280,5280,4
|
|
20230612,110500,932230450,5280,5280,5280,5280,0
|
|
20230612,110400,932230450,5280,5290,5290,5280,2595
|
|
20230612,110300,918503010,5270,5270,5270,5270,262
|
|
20230612,110200,917122270,5270,5270,5270,5270,124
|
|
20230612,110100,916468790,5260,5260,5260,5260,1
|
|
20230612,110000,916463530,5260,5260,5260,5260,59
|
|
20230612,105900,916153190,5260,5260,5260,5260,287
|
|
20230612,105800,914643570,5270,5270,5270,5270,0
|
|
20230612,105700,914643570,5270,5270,5270,5270,0
|
|
20230612,105600,914643570,5270,5260,5270,5260,2208
|
|
20230612,105500,903029380,5270,5260,5270,5260,101
|
|
20230612,105400,902498110,5260,5270,5270,5260,800
|
|
20230612,105300,898286700,5270,5270,5270,5270,2798
|
|
20230612,105200,883541240,5280,5280,5280,5280,0
|
|
20230612,105100,883541240,5280,5280,5280,5280,728
|
|
20230612,105000,879697400,5270,5270,5270,5270,0
|
|
20230612,104900,879697400,5270,5260,5270,5260,146
|
|
20230612,104800,878928880,5260,5270,5280,5260,1319
|
|
20230612,104700,871979190,5260,5260,5260,5260,1105
|
|
20230612,104600,866166890,5270,5270,5270,5270,0
|
|
20230612,104500,866166890,5270,5260,5270,5260,160
|
|
20230612,104400,865324690,5260,5260,5260,5260,18
|
|
20230612,104300,865230010,5260,5260,5260,5260,77
|
|
20230612,104200,864824990,5250,5270,5270,5250,161
|
|
20230612,104100,863979240,5250,5270,5270,5250,6450
|
|
20230612,104000,830074420,5280,5290,5290,5280,1323
|
|
20230612,103900,823086800,5300,5300,5300,5300,103
|
|
20230612,103800,822540900,5300,5300,5300,5300,0
|
|
20230612,103700,822540900,5300,5300,5310,5300,503
|
|
20230612,103600,819874990,5290,5280,5300,5280,153
|
|
20230612,103500,819067110,5280,5280,5280,5280,20
|
|
20230612,103400,818961510,5270,5270,5270,5270,42
|
|
20230612,103300,818740170,5270,5270,5270,5270,47
|
|
20230612,103200,818492480,5270,5270,5270,5270,0
|
|
20230612,103100,818492480,5270,5290,5290,5270,3263
|
|
20230612,103000,801264040,5300,5300,5300,5290,102
|
|
20230612,102900,800724440,5290,5290,5310,5290,1001
|
|
20230612,102800,795429120,5300,5300,5300,5270,6505
|
|
20230612,102700,761062880,5310,5300,5310,5300,1001
|
|
20230612,102600,755757570,5300,5290,5300,5280,262
|
|
20230612,102500,754371950,5300,5280,5300,5270,2928
|
|
20230612,102400,738855640,5280,5280,5280,5280,6
|
|
20230612,102300,738823960,5280,5290,5290,5270,19
|
|
20230612,102200,738723700,5290,5290,5300,5280,1420
|
|
20230612,102100,731225420,5290,5270,5290,5250,11001
|
|
20230612,102000,673423600,5240,5280,5280,5240,10800
|
|
20230612,101900,616556810,5290,5310,5310,5290,5975
|
|
20230612,101800,584932030,5300,5300,5300,5300,7
|
|
20230612,101700,584894930,5300,5320,5320,5300,3214
|
|
20230612,101600,567819950,5350,5350,5350,5350,40
|
|
20230612,101500,567605950,5350,5320,5350,5320,290
|
|
20230612,101400,566060450,5320,5330,5330,5320,320
|
|
20230612,101300,564358040,5330,5350,5350,5330,23
|
|
20230612,101200,564235390,5320,5320,5320,5320,1512
|
|
20230612,101100,556191550,5320,5340,5340,5320,426
|
|
20230612,101000,553923230,5340,5340,5340,5340,10
|
|
20230612,100900,553869830,5340,5340,5340,5330,110
|
|
20230612,100800,553282480,5350,5350,5350,5350,1
|
|
20230612,100700,553277130,5320,5330,5330,5320,655
|
|
20230612,100600,549787070,5340,5340,5350,5340,1037
|
|
20230612,100500,544249480,5360,5360,5360,5360,35
|
|
20230612,100400,544061880,5360,5380,5380,5360,21
|
|
20230612,100300,543949300,5360,5380,5380,5360,12
|
|
20230612,100200,543884940,5340,5360,5360,5340,21
|
|
20230612,100100,543772400,5360,5360,5360,5360,41
|
|
20230612,100000,543552640,5360,5330,5360,5330,517
|
|
20230612,095900,540796980,5330,5340,5340,5330,1251
|
|
20230612,095800,534122030,5360,5360,5360,5360,65
|
|
20230612,095700,533773630,5360,5360,5360,5350,409
|
|
20230612,095600,531581470,5350,5390,5390,5350,1995
|
|
20230612,095500,520883130,5390,5380,5400,5380,5262
|
|
20230612,095400,492521290,5380,5390,5390,5380,1372
|
|
20230612,095300,485137590,5390,5370,5390,5360,4966
|
|
20230612,095200,458416040,5370,5370,5380,5370,2117
|
|
20230612,095100,447046700,5370,5370,5370,5370,10
|
|
20230612,095000,446993000,5370,5370,5370,5370,0
|
|
20230612,094900,446993000,5370,5370,5370,5370,1386
|
|
20230612,094800,439550180,5360,5350,5370,5350,1407
|
|
20230612,094700,432009480,5350,5350,5350,5350,74
|
|
20230612,094600,431613580,5350,5350,5350,5350,47
|
|
20230612,094500,431362130,5350,5350,5350,5350,667
|
|
20230612,094400,427793680,5350,5370,5370,5350,445
|
|
20230612,094300,425405750,5360,5360,5360,5360,299
|
|
20230612,094200,423803110,5340,5350,5350,5340,201
|
|
20230612,094100,422727770,5340,5360,5360,5340,568
|
|
20230612,094000,419688170,5360,5340,5360,5340,1806
|
|
20230612,093900,410041770,5310,5310,5310,5310,8
|
|
20230612,093800,409999290,5310,5340,5340,5310,42
|
|
20230612,093700,409776210,5300,5300,5300,5300,130
|
|
20230612,093600,409087210,5300,5310,5310,5300,417
|
|
20230612,093500,406872950,5340,5340,5340,5340,1
|
|
20230612,093400,406867610,5340,5300,5340,5290,3761
|
|
20230612,093300,386934280,5300,5310,5310,5300,723
|
|
20230612,093200,383096630,5310,5320,5320,5310,1205
|
|
20230612,093100,376697880,5310,5310,5310,5310,400
|
|
20230612,093000,374573880,5310,5320,5320,5310,565
|
|
20230612,092900,371573630,5310,5330,5330,5310,707
|
|
20230612,092800,367815400,5320,5320,5320,5320,14
|
|
20230612,092700,367740920,5320,5330,5330,5320,1880
|
|
20230612,092600,357728820,5330,5330,5350,5330,580
|
|
20230612,092500,354637390,5350,5350,5350,5350,1
|
|
20230612,092400,354632040,5320,5320,5320,5320,1157
|
|
20230612,092300,348476800,5320,5330,5330,5320,1806
|
|
20230612,092200,338860470,5350,5380,5380,5350,1998
|
|
20230612,092100,328150190,5380,5360,5380,5360,609
|
|
20230612,092000,324880470,5380,5350,5380,5330,1405
|
|
20230612,091900,317360410,5320,5320,5320,5320,1467
|
|
20230612,091800,309555970,5320,5310,5320,5310,1574
|
|
20230612,091700,301194530,5310,5330,5330,5310,262
|
|
20230612,091600,299801650,5330,5320,5350,5320,4469
|
|
20230612,091500,275936640,5320,5300,5320,5300,587
|
|
20230612,091400,272822610,5300,5290,5300,5290,4508
|
|
20230612,091300,248953260,5310,5290,5310,5270,1120
|
|
20230612,091200,243032170,5270,5270,5270,5270,1
|
|
20230612,091100,243026900,5290,5290,5290,5290,0
|
|
20230612,091000,243026900,5290,5270,5290,5260,1121
|
|
20230612,090900,237126870,5260,5260,5260,5260,372
|
|
20230612,090800,235170150,5300,5260,5300,5260,3099
|
|
20230612,090700,218812730,5270,5310,5310,5270,1958
|
|
20230612,090600,208486750,5310,5280,5310,5270,3910
|
|
20230612,090500,187783760,5270,5280,5280,5260,1285
|
|
20230612,090400,181017970,5280,5250,5280,5250,1065
|
|
20230612,090300,175426270,5280,5250,5280,5240,4143
|
|
20230612,090200,153664780,5250,5250,5260,5230,5235
|
|
20230612,090100,126220180,5250,5270,5280,5250,4617
|
|
20230612,090000,101880820,5270,5300,5320,5270,18612
|