581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183800,2396803120,5250,5250,5250,5250,6401
|
|
20230613,183700,2396803120,5250,5250,5250,5250,0
|
|
20230613,183600,2396803120,5250,5250,5250,5250,0
|
|
20230613,183500,2396803120,5250,5250,5250,5250,0
|
|
20230613,183400,2396803120,5250,5250,5250,5250,0
|
|
20230613,183300,2396803120,5250,5250,5250,5250,0
|
|
20230613,183200,2396803120,5250,5250,5250,5250,0
|
|
20230613,183100,2396803120,5250,5250,5250,5250,0
|
|
20230613,183000,2396803120,5250,5250,5250,5250,0
|
|
20230613,182900,2396803120,5250,5250,5250,5250,0
|
|
20230613,182800,2396803120,5250,5250,5250,5250,0
|
|
20230613,182700,2396803120,5250,5250,5250,5250,0
|
|
20230613,182600,2396803120,5250,5250,5250,5250,0
|
|
20230613,182500,2396803120,5250,5250,5250,5250,0
|
|
20230613,182400,2396803120,5250,5250,5250,5250,0
|
|
20230613,182300,2396803120,5250,5250,5250,5250,0
|
|
20230613,182200,2396803120,5250,5250,5250,5250,0
|
|
20230613,182100,2396803120,5250,5250,5250,5250,0
|
|
20230613,182000,2396803120,5250,5250,5250,5250,0
|
|
20230613,181900,2396803120,5250,5250,5250,5250,0
|
|
20230613,181800,2396803120,5250,5250,5250,5250,0
|
|
20230613,181700,2396803120,5250,5250,5250,5250,0
|
|
20230613,181600,2396803120,5250,5250,5250,5250,0
|
|
20230613,181500,2396803120,5250,5250,5250,5250,0
|
|
20230613,181400,2396803120,5250,5250,5250,5250,0
|
|
20230613,181300,2396803120,5250,5250,5250,5250,0
|
|
20230613,181200,2396803120,5250,5250,5250,5250,0
|
|
20230613,181100,2396803120,5250,5250,5250,5250,0
|
|
20230613,181000,2396803120,5250,5250,5250,5250,0
|
|
20230613,180900,2396803120,5250,5250,5250,5250,0
|
|
20230613,180800,2396803120,5250,5250,5250,5250,6401
|
|
20230613,180700,2396803120,5250,5250,5250,5250,0
|
|
20230613,180600,2396803120,5250,5250,5250,5250,0
|
|
20230613,180500,2396803120,5250,5250,5250,5250,0
|
|
20230613,180400,2396803120,5250,5250,5250,5250,0
|
|
20230613,180300,2396803120,5250,5250,5250,5250,0
|
|
20230613,180200,2396803120,5250,5250,5250,5250,0
|
|
20230613,180100,2396803120,5250,5250,5250,5250,0
|
|
20230613,180000,2396803120,5250,5250,5250,5250,0
|
|
20230613,175900,2396803120,5250,5250,5250,5250,0
|
|
20230613,175800,2396803120,5250,5250,5250,5250,0
|
|
20230613,175700,2396803120,5250,5250,5250,5250,0
|
|
20230613,175600,2396803120,5250,5250,5250,5250,0
|
|
20230613,175500,2396803120,5250,5250,5250,5250,0
|
|
20230613,175400,2396803120,5250,5250,5250,5250,0
|
|
20230613,175300,2396803120,5250,5250,5250,5250,0
|
|
20230613,175200,2396803120,5250,5250,5250,5250,0
|
|
20230613,175100,2396803120,5250,5250,5250,5250,0
|
|
20230613,175000,2396803120,5250,5250,5250,5250,0
|
|
20230613,174900,2396803120,5250,5250,5250,5250,0
|
|
20230613,174800,2396803120,5250,5250,5250,5250,0
|
|
20230613,174700,2396803120,5250,5250,5250,5250,0
|
|
20230613,174600,2396803120,5250,5250,5250,5250,0
|
|
20230613,174500,2396803120,5250,5250,5250,5250,0
|
|
20230613,174400,2396803120,5250,5250,5250,5250,0
|
|
20230613,174300,2396803120,5250,5250,5250,5250,0
|
|
20230613,174200,2396803120,5250,5250,5250,5250,0
|
|
20230613,174100,2396803120,5250,5250,5250,5250,0
|
|
20230613,174000,2396803120,5250,5250,5250,5250,0
|
|
20230613,173900,2396803120,5250,5250,5250,5250,0
|
|
20230613,173800,2396803120,5250,5250,5250,5250,6401
|
|
20230613,173700,2396803120,5250,5250,5250,5250,0
|
|
20230613,173600,2396803120,5250,5250,5250,5250,0
|
|
20230613,173500,2396803120,5250,5250,5250,5250,0
|
|
20230613,173400,2396803120,5250,5250,5250,5250,0
|
|
20230613,173300,2396803120,5250,5250,5250,5250,0
|
|
20230613,173200,2396803120,5250,5250,5250,5250,0
|
|
20230613,173100,2396803120,5250,5250,5250,5250,0
|
|
20230613,173000,2396803120,5250,5250,5250,5250,0
|
|
20230613,172900,2396803120,5250,5250,5250,5250,0
|
|
20230613,172800,2396803120,5250,5250,5250,5250,0
|
|
20230613,172700,2396803120,5250,5250,5250,5250,0
|
|
20230613,172600,2396803120,5250,5250,5250,5250,0
|
|
20230613,172500,2396803120,5250,5250,5250,5250,0
|
|
20230613,172400,2396803120,5250,5250,5250,5250,0
|
|
20230613,172300,2396803120,5250,5250,5250,5250,0
|
|
20230613,172200,2396803120,5250,5250,5250,5250,0
|
|
20230613,172100,2396803120,5250,5250,5250,5250,0
|
|
20230613,172000,2396803120,5250,5250,5250,5250,0
|
|
20230613,171900,2396803120,5250,5250,5250,5250,0
|
|
20230613,171800,2396803120,5250,5250,5250,5250,0
|
|
20230613,171700,2396803120,5250,5250,5250,5250,0
|
|
20230613,171600,2396803120,5250,5250,5250,5250,0
|
|
20230613,171500,2396803120,5250,5250,5250,5250,0
|
|
20230613,171400,2396803120,5250,5250,5250,5250,0
|
|
20230613,171300,2396803120,5250,5250,5250,5250,0
|
|
20230613,171200,2396803120,5250,5250,5250,5250,0
|
|
20230613,171100,2396803120,5250,5250,5250,5250,0
|
|
20230613,171000,2396803120,5250,5250,5250,5250,0
|
|
20230613,170900,2396803120,5250,5250,5250,5250,0
|
|
20230613,170800,2396803120,5250,5250,5250,5250,6401
|
|
20230613,170700,2396803120,5250,5250,5250,5250,0
|
|
20230613,170600,2396803120,5250,5250,5250,5250,0
|
|
20230613,170500,2396803120,5250,5250,5250,5250,0
|
|
20230613,170400,2396803120,5250,5250,5250,5250,0
|
|
20230613,170300,2396803120,5250,5250,5250,5250,0
|
|
20230613,170200,2396803120,5250,5250,5250,5250,0
|
|
20230613,170100,2396803120,5250,5250,5250,5250,0
|
|
20230613,170000,2396803120,5250,5250,5250,5250,0
|
|
20230613,165900,2396803120,5250,5250,5250,5250,0
|
|
20230613,165800,2396803120,5250,5250,5250,5250,0
|
|
20230613,165700,2396803120,5250,5250,5250,5250,0
|
|
20230613,165600,2396803120,5250,5250,5250,5250,0
|
|
20230613,165500,2396803120,5250,5250,5250,5250,0
|
|
20230613,165400,2396803120,5250,5250,5250,5250,0
|
|
20230613,165300,2396803120,5250,5250,5250,5250,0
|
|
20230613,165200,2396803120,5250,5250,5250,5250,0
|
|
20230613,165100,2396803120,5250,5250,5250,5250,0
|
|
20230613,165000,2396803120,5250,5250,5250,5250,0
|
|
20230613,164900,2396803120,5250,5250,5250,5250,0
|
|
20230613,164800,2396803120,5250,5250,5250,5250,0
|
|
20230613,164700,2396803120,5250,5250,5250,5250,0
|
|
20230613,164600,2396803120,5250,5250,5250,5250,0
|
|
20230613,164500,2396803120,5250,5250,5250,5250,0
|
|
20230613,164400,2396803120,5250,5250,5250,5250,0
|
|
20230613,164300,2396803120,5250,5250,5250,5250,0
|
|
20230613,164200,2396803120,5250,5250,5250,5250,0
|
|
20230613,164100,2396803120,5250,5250,5250,5250,0
|
|
20230613,164000,2396803120,5250,5250,5250,5250,0
|
|
20230613,163900,2396803120,5250,5250,5250,5250,0
|
|
20230613,163800,2396803120,5250,5250,5250,5250,6401
|
|
20230613,163700,2396803120,5250,5250,5250,5250,0
|
|
20230613,163600,2396803120,5250,5250,5250,5250,0
|
|
20230613,163500,2396803120,5250,5250,5250,5250,0
|
|
20230613,163400,2396803120,5250,5250,5250,5250,0
|
|
20230613,163300,2396803120,5250,5250,5250,5250,0
|
|
20230613,163200,2396803120,5250,5250,5250,5250,0
|
|
20230613,163100,2396803120,5250,5250,5250,5250,0
|
|
20230613,163000,2396803120,5250,5250,5250,5250,0
|
|
20230613,162900,2396803120,5250,5250,5250,5250,0
|
|
20230613,162800,2396803120,5250,5250,5250,5250,0
|
|
20230613,162700,2396803120,5250,5250,5250,5250,0
|
|
20230613,162600,2396803120,5250,5250,5250,5250,0
|
|
20230613,162500,2396803120,5250,5250,5250,5250,0
|
|
20230613,162400,2396803120,5250,5250,5250,5250,0
|
|
20230613,162300,2396803120,5250,5250,5250,5250,0
|
|
20230613,162200,2396803120,5250,5250,5250,5250,0
|
|
20230613,162100,2396803120,5250,5250,5250,5250,0
|
|
20230613,162000,2396803120,5250,5250,5250,5250,0
|
|
20230613,161900,2396803120,5250,5250,5250,5250,0
|
|
20230613,161800,2396803120,5250,5250,5250,5250,0
|
|
20230613,161700,2396803120,5250,5250,5250,5250,0
|
|
20230613,161600,2396803120,5250,5250,5250,5250,0
|
|
20230613,161500,2396803120,5250,5250,5250,5250,0
|
|
20230613,161400,2396803120,5250,5250,5250,5250,0
|
|
20230613,161300,2396803120,5250,5250,5250,5250,0
|
|
20230613,161200,2396803120,5250,5250,5250,5250,0
|
|
20230613,161100,2396803120,5250,5250,5250,5250,0
|
|
20230613,161000,2396803120,5250,5250,5250,5250,0
|
|
20230613,160900,2396803120,5250,5250,5250,5250,0
|
|
20230613,160800,2396803120,5250,5250,5250,5250,6401
|
|
20230613,160700,2396803120,5250,5250,5250,5250,0
|
|
20230613,160600,2396803120,5250,5250,5250,5250,0
|
|
20230613,160500,2396803120,5250,5250,5250,5250,0
|
|
20230613,160400,2396803120,5250,5250,5250,5250,0
|
|
20230613,160300,2396803120,5250,5250,5250,5250,0
|
|
20230613,160200,2396803120,5250,5250,5250,5250,0
|
|
20230613,160100,2396803120,5250,5250,5250,5250,0
|
|
20230613,160000,2396803120,5250,5250,5250,5250,0
|
|
20230613,155900,2396803120,5250,5250,5250,5250,0
|
|
20230613,155800,2396803120,5250,5250,5250,5250,0
|
|
20230613,155700,2396803120,5250,5250,5250,5250,0
|
|
20230613,155600,2396803120,5250,5250,5250,5250,0
|
|
20230613,155500,2396803120,5250,5250,5250,5250,0
|
|
20230613,155400,2396803120,5250,5250,5250,5250,0
|
|
20230613,155300,2396803120,5250,5250,5250,5250,0
|
|
20230613,155200,2396803120,5250,5250,5250,5250,0
|
|
20230613,155100,2396803120,5250,5250,5250,5250,0
|
|
20230613,155000,2396803120,5250,5250,5250,5250,0
|
|
20230613,154900,2396803120,5250,5250,5250,5250,0
|
|
20230613,154800,2396803120,5250,5250,5250,5250,0
|
|
20230613,154700,2396803120,5250,5250,5250,5250,0
|
|
20230613,154600,2396803120,5250,5250,5250,5250,0
|
|
20230613,154500,2396803120,5250,5250,5250,5250,0
|
|
20230613,154400,2396803120,5250,5250,5250,5250,0
|
|
20230613,154300,2396803120,5250,5250,5250,5250,0
|
|
20230613,154200,2396803120,5250,5250,5250,5250,0
|
|
20230613,154100,2396803120,5250,5250,5250,5250,0
|
|
20230613,154000,2396803120,5250,5250,5250,5250,0
|
|
20230613,153900,2396803120,5250,5250,5250,5250,0
|
|
20230613,153800,2396803120,5250,5250,5250,5250,6401
|
|
20230613,153700,2396803120,5250,5250,5250,5250,0
|
|
20230613,153600,2396803120,5250,5250,5250,5250,0
|
|
20230613,153500,2396803120,5250,5250,5250,5250,0
|
|
20230613,153400,2396803120,5250,5250,5250,5250,0
|
|
20230613,153300,2396803120,5250,5250,5250,5250,0
|
|
20230613,153200,2396803120,5250,5250,5250,5250,0
|
|
20230613,153100,2396803120,5250,5250,5250,5250,0
|
|
20230613,153000,2396803120,5250,5250,5250,5250,6401
|
|
20230613,152900,2363197870,5180,5180,5180,5180,0
|
|
20230613,152800,2363197870,5180,5180,5180,5180,0
|
|
20230613,152700,2363197870,5180,5180,5180,5180,0
|
|
20230613,152600,2363197870,5180,5180,5180,5180,0
|
|
20230613,152500,2363197870,5180,5180,5180,5180,0
|
|
20230613,152400,2363197870,5180,5180,5180,5180,0
|
|
20230613,152300,2363197870,5180,5180,5180,5180,0
|
|
20230613,152200,2363197870,5180,5180,5180,5180,0
|
|
20230613,152100,2363197870,5180,5180,5180,5180,0
|
|
20230613,152000,2363197870,5180,5180,5180,5180,0
|
|
20230613,151900,2363197870,5180,5280,5280,5180,27509
|
|
20230613,151800,2219494390,5290,5270,5290,5270,185
|
|
20230613,151700,2218515860,5290,5260,5290,5260,2227
|
|
20230613,151600,2206741640,5260,5260,5270,5260,1152
|
|
20230613,151500,2200680740,5260,5260,5260,5260,689
|
|
20230613,151400,2197056600,5260,5270,5270,5260,490
|
|
20230613,151300,2194474900,5270,5270,5280,5270,4735
|
|
20230613,151200,2169501450,5280,5280,5280,5280,228
|
|
20230613,151100,2168297610,5280,5280,5280,5280,18
|
|
20230613,151000,2168202570,5270,5280,5280,5270,616
|
|
20230613,150900,2164952090,5280,5270,5280,5260,1299
|
|
20230613,150800,2158106330,5270,5270,5270,5270,829
|
|
20230613,150700,2153737500,5280,5300,5300,5280,3014
|
|
20230613,150600,2137823540,5300,5280,5300,5280,193
|
|
20230613,150500,2136801130,5290,5290,5290,5290,1736
|
|
20230613,150400,2127617690,5310,5310,5310,5310,764
|
|
20230613,150300,2123560850,5310,5310,5310,5310,0
|
|
20230613,150200,2123560850,5310,5310,5310,5310,3
|
|
20230613,150100,2123544920,5310,5290,5310,5290,1399
|
|
20230613,150000,2116135980,5290,5290,5290,5290,101
|
|
20230613,145900,2115601690,5290,5290,5290,5290,417
|
|
20230613,145800,2113395760,5290,5290,5290,5290,90
|
|
20230613,145700,2112919660,5280,5280,5280,5280,188
|
|
20230613,145600,2111927020,5280,5290,5290,5280,79
|
|
20230613,145500,2111509870,5290,5280,5290,5280,75
|
|
20230613,145400,2111113850,5280,5280,5280,5280,766
|
|
20230613,145300,2107069370,5270,5280,5280,5270,3230
|
|
20230613,145200,2090038430,5280,5280,5280,5280,142
|
|
20230613,145100,2089288670,5270,5280,5280,5270,2190
|
|
20230613,145000,2077727370,5270,5270,5270,5270,0
|
|
20230613,144900,2077727370,5270,5280,5280,5270,2033
|
|
20230613,144800,2067012220,5270,5320,5320,5270,2270
|
|
20230613,144700,2055028170,5280,5280,5280,5280,410
|
|
20230613,144600,2052863370,5280,5290,5330,5280,3510
|
|
20230613,144500,2034325910,5290,5310,5310,5290,6512
|
|
20230613,144400,1999818640,5310,5330,5330,5310,1777
|
|
20230613,144300,1990382240,5320,5320,5320,5320,38
|
|
20230613,144200,1990180080,5320,5310,5320,5310,274
|
|
20230613,144100,1988724290,5330,5330,5330,5330,3
|
|
20230613,144000,1988708300,5310,5320,5320,5310,609
|
|
20230613,143900,1985469950,5320,5330,5340,5320,756
|
|
20230613,143800,1981437640,5330,5340,5340,5330,1653
|
|
20230613,143700,1972621510,5350,5350,5350,5340,821
|
|
20230613,143600,1968230370,5340,5350,5350,5340,200
|
|
20230613,143500,1967162340,5330,5360,5360,5330,261
|
|
20230613,143400,1965767810,5360,5350,5360,5330,787
|
|
20230613,143300,1961561170,5350,5340,5350,5330,1330
|
|
20230613,143200,1954463940,5340,5320,5340,5320,2
|
|
20230613,143100,1954453280,5320,5320,5330,5310,773
|
|
20230613,143000,1950348320,5320,5320,5320,5320,706
|
|
20230613,142900,1946592400,5320,5330,5330,5320,110
|
|
20230613,142800,1946007050,5330,5320,5330,5320,1945
|
|
20230613,142700,1935659640,5300,5300,5300,5300,78
|
|
20230613,142600,1935246240,5300,5310,5310,5300,86
|
|
20230613,142500,1934789730,5310,5320,5320,5310,279
|
|
20230613,142400,1933307650,5310,5310,5310,5310,276
|
|
20230613,142300,1931842090,5310,5310,5310,5310,1557
|
|
20230613,142200,1923574420,5310,5310,5310,5310,272
|
|
20230613,142100,1922130100,5310,5310,5310,5310,200
|
|
20230613,142000,1921068100,5310,5310,5310,5310,100
|
|
20230613,141900,1920537100,5310,5310,5310,5310,640
|
|
20230613,141800,1917138700,5310,5310,5310,5310,0
|
|
20230613,141700,1917138700,5310,5300,5310,5300,5581
|
|
20230613,141600,1887558380,5310,5320,5320,5310,652
|
|
20230613,141500,1884096240,5320,5310,5320,5310,685
|
|
20230613,141400,1880458870,5310,5310,5310,5310,200
|
|
20230613,141300,1879396870,5310,5310,5310,5310,300
|
|
20230613,141200,1877803870,5310,5310,5310,5310,211
|
|
20230613,141100,1876683460,5310,5310,5310,5310,0
|
|
20230613,141000,1876683460,5310,5310,5310,5310,730
|
|
20230613,140900,1872807160,5320,5320,5320,5320,0
|
|
20230613,140800,1872807160,5320,5320,5320,5320,0
|
|
20230613,140700,1872807160,5320,5320,5320,5320,452
|
|
20230613,140600,1870402520,5310,5320,5320,5310,21
|
|
20230613,140500,1870290990,5310,5320,5320,5310,40
|
|
20230613,140400,1870078400,5320,5320,5320,5320,0
|
|
20230613,140300,1870078400,5320,5320,5320,5320,207
|
|
20230613,140200,1868977160,5320,5320,5320,5320,227
|
|
20230613,140100,1867769520,5320,5320,5320,5320,50
|
|
20230613,140000,1867503520,5330,5330,5330,5330,343
|
|
20230613,135900,1865675330,5320,5320,5320,5320,45
|
|
20230613,135800,1865435930,5330,5330,5330,5330,117
|
|
20230613,135700,1864812320,5330,5330,5330,5330,0
|
|
20230613,135600,1864812320,5330,5330,5330,5330,3
|
|
20230613,135500,1864796330,5330,5330,5330,5330,200
|
|
20230613,135400,1863730330,5330,5330,5330,5330,100
|
|
20230613,135300,1863197330,5340,5340,5340,5330,101
|
|
20230613,135200,1862658000,5330,5330,5330,5330,297
|
|
20230613,135100,1861074990,5330,5330,5330,5310,325
|
|
20230613,135000,1859349160,5340,5340,5340,5340,2
|
|
20230613,134900,1859338480,5340,5340,5340,5340,307
|
|
20230613,134800,1857699100,5340,5310,5340,5310,170
|
|
20230613,134700,1856795200,5300,5310,5310,5300,411
|
|
20230613,134600,1854614590,5310,5300,5310,5300,523
|
|
20230613,134500,1851842570,5300,5320,5320,5300,1807
|
|
20230613,134400,1842258920,5320,5320,5320,5320,0
|
|
20230613,134300,1842258920,5320,5320,5320,5320,0
|
|
20230613,134200,1842258920,5320,5320,5320,5320,1
|
|
20230613,134100,1842253600,5330,5330,5330,5330,1
|
|
20230613,134000,1842248270,5310,5330,5340,5310,1485
|
|
20230613,133900,1834356500,5320,5330,5330,5320,1986
|
|
20230613,133800,1823790670,5340,5340,5340,5340,0
|
|
20230613,133700,1823790670,5340,5320,5340,5320,898
|
|
20230613,133600,1819013170,5330,5330,5330,5330,500
|
|
20230613,133500,1816348170,5340,5330,5340,5330,298
|
|
20230613,133400,1814759780,5340,5340,5340,5340,0
|
|
20230613,133300,1814759780,5340,5340,5340,5340,2
|
|
20230613,133200,1814749100,5330,5340,5340,5330,25
|
|
20230613,133100,1814615800,5340,5340,5340,5340,1
|
|
20230613,133000,1814610460,5340,5340,5340,5340,12
|
|
20230613,132900,1814546380,5350,5350,5350,5350,50
|
|
20230613,132800,1814278880,5350,5310,5350,5300,3068
|
|
20230613,132700,1797926310,5330,5330,5330,5330,1
|
|
20230613,132600,1797920980,5300,5340,5340,5300,288
|
|
20230613,132500,1796390060,5300,5300,5300,5300,2283
|
|
20230613,132400,1784290160,5300,5310,5310,5300,4000
|
|
20230613,132300,1763077970,5330,5330,5330,5330,377
|
|
20230613,132200,1761068560,5330,5330,5330,5330,5
|
|
20230613,132100,1761041910,5330,5320,5330,5320,2
|
|
20230613,132000,1761031260,5330,5330,5330,5330,552
|
|
20230613,131900,1758089100,5310,5310,5310,5310,110
|
|
20230613,131800,1757505000,5310,5310,5310,5310,234
|
|
20230613,131700,1756262460,5310,5320,5330,5310,250
|
|
20230613,131600,1754933140,5310,5330,5340,5310,829
|
|
20230613,131500,1750527700,5330,5330,5330,5330,792
|
|
20230613,131400,1746306340,5330,5310,5330,5310,3
|
|
20230613,131300,1746290390,5300,5310,5310,5300,236
|
|
20230613,131200,1745039040,5310,5330,5330,5310,2926
|
|
20230613,131100,1729495880,5340,5350,5350,5340,24
|
|
20230613,131000,1729367690,5350,5350,5350,5350,3
|
|
20230613,130900,1729351640,5350,5330,5350,5330,2861
|
|
20230613,130800,1714102490,5330,5330,5330,5330,140
|
|
20230613,130700,1713356290,5330,5340,5340,5330,368
|
|
20230613,130600,1711393730,5340,5340,5340,5340,562
|
|
20230613,130500,1708392650,5350,5330,5350,5330,713
|
|
20230613,130400,1704590020,5350,5330,5350,5330,259
|
|
20230613,130300,1703208550,5330,5350,5350,5330,221
|
|
20230613,130200,1702030520,5320,5320,5320,5320,29
|
|
20230613,130100,1701876240,5360,5340,5360,5340,800
|
|
20230613,130000,1697603580,5340,5320,5340,5320,118
|
|
20230613,125900,1696974910,5310,5320,5340,5310,471
|
|
20230613,125800,1694468800,5320,5330,5330,5320,4491
|
|
20230613,125700,1670574330,5320,5360,5360,5320,2508
|
|
20230613,125600,1657213230,5340,5350,5380,5310,6222
|
|
20230613,125500,1624026870,5350,5370,5400,5350,6113
|
|
20230613,125400,1591198490,5400,5360,5410,5360,10816
|
|
20230613,125300,1532933280,5370,5350,5370,5350,1202
|
|
20230613,125200,1526488720,5380,5350,5380,5350,375
|
|
20230613,125100,1524481970,5350,5360,5360,5350,790
|
|
20230613,125000,1520254460,5380,5360,5380,5360,543
|
|
20230613,124900,1517340310,5360,5360,5360,5360,2746
|
|
20230613,124800,1502621750,5360,5380,5380,5360,4047
|
|
20230613,124700,1480905480,5390,5390,5390,5390,504
|
|
20230613,124600,1478188920,5390,5380,5390,5380,4534
|
|
20230613,124500,1453795840,5390,5380,5390,5380,4346
|
|
20230613,124400,1430392840,5370,5370,5380,5370,3715
|
|
20230613,124300,1410419230,5360,5360,5360,5350,3189
|
|
20230613,124200,1393326380,5370,5370,5370,5360,1811
|
|
20230613,124100,1383601430,5380,5370,5400,5360,16735
|
|
20230613,124000,1293434790,5370,5360,5370,5350,3368
|
|
20230613,123900,1275368630,5360,5360,5360,5360,3036
|
|
20230613,123800,1259095670,5360,5320,5360,5320,5371
|
|
20230613,123700,1230377270,5320,5310,5320,5310,317
|
|
20230613,123600,1228693900,5310,5310,5310,5310,377
|
|
20230613,123500,1226692030,5310,5310,5310,5310,480
|
|
20230613,123400,1224143230,5310,5310,5310,5300,5361
|
|
20230613,123300,1195701950,5320,5320,5320,5320,10
|
|
20230613,123200,1195648750,5280,5300,5300,5280,302
|
|
20230613,123100,1194052780,5300,5320,5320,5300,87
|
|
20230613,123000,1193590060,5320,5310,5330,5310,1675
|
|
20230613,122900,1184670040,5310,5310,5320,5280,10239
|
|
20230613,122800,1130297060,5310,5290,5310,5290,109
|
|
20230613,122700,1129719630,5290,5280,5290,5280,2
|
|
20230613,122600,1129709060,5270,5270,5270,5270,200
|
|
20230613,122500,1128655060,5290,5270,5290,5270,26
|
|
20230613,122400,1128518020,5280,5280,5280,5280,965
|
|
20230613,122300,1123422820,5290,5290,5290,5290,11
|
|
20230613,122200,1123364630,5290,5290,5290,5290,2
|
|
20230613,122100,1123354050,5300,5300,5300,5300,1
|
|
20230613,122000,1123348750,5300,5300,5300,5300,3
|
|
20230613,121900,1123332850,5290,5290,5290,5290,0
|
|
20230613,121800,1123332850,5290,5290,5290,5290,0
|
|
20230613,121700,1123332850,5290,5290,5290,5290,170
|
|
20230613,121600,1122433550,5290,5290,5290,5290,200
|
|
20230613,121500,1121375550,5290,5290,5290,5290,100
|
|
20230613,121400,1120846550,5300,5300,5300,5300,1
|
|
20230613,121300,1120841250,5310,5310,5310,5310,12
|
|
20230613,121200,1120777530,5310,5300,5310,5290,217
|
|
20230613,121100,1119628700,5310,5310,5310,5310,43
|
|
20230613,121000,1119400370,5310,5310,5310,5300,180
|
|
20230613,120900,1118445560,5310,5310,5310,5310,10
|
|
20230613,120800,1118392460,5310,5310,5310,5310,51
|
|
20230613,120700,1118121650,5310,5290,5310,5290,175
|
|
20230613,120600,1117195700,5300,5300,5300,5300,118
|
|
20230613,120500,1116570300,5300,5300,5300,5300,193
|
|
20230613,120400,1115547400,5310,5310,5310,5310,54
|
|
20230613,120300,1115260660,5310,5310,5310,5310,32
|
|
20230613,120200,1115090740,5300,5310,5310,5300,85
|
|
20230613,120100,1114639400,5310,5300,5310,5300,75
|
|
20230613,120000,1114241570,5300,5300,5300,5300,3
|
|
20230613,115900,1114225670,5300,5270,5300,5270,4
|
|
20230613,115800,1114204500,5270,5270,5270,5270,0
|
|
20230613,115700,1114204500,5270,5270,5270,5270,0
|
|
20230613,115600,1114204500,5270,5300,5300,5270,95
|
|
20230613,115500,1113703790,5310,5310,5310,5310,0
|
|
20230613,115400,1113703790,5310,5290,5310,5260,2444
|
|
20230613,115300,1100733740,5260,5260,5260,5260,0
|
|
20230613,115200,1100733740,5260,5260,5260,5260,0
|
|
20230613,115100,1100733740,5260,5260,5260,5260,103
|
|
20230613,115000,1100191960,5300,5300,5300,5300,33
|
|
20230613,114900,1100017060,5300,5280,5300,5280,24
|
|
20230613,114800,1099890120,5270,5280,5280,5270,954
|
|
20230613,114700,1094860000,5280,5290,5290,5280,57
|
|
20230613,114600,1094558480,5290,5280,5300,5250,5002
|
|
20230613,114500,1068252090,5290,5290,5300,5290,542
|
|
20230613,114400,1065384820,5300,5300,5300,5300,897
|
|
20230613,114300,1060630720,5300,5300,5320,5300,1007
|
|
20230613,114200,1055293300,5310,5320,5320,5310,432
|
|
20230613,114100,1052995090,5320,5310,5320,5310,91
|
|
20230613,114000,1052510980,5320,5320,5320,5320,3
|
|
20230613,113900,1052495020,5320,5320,5320,5320,15
|
|
20230613,113800,1052415220,5320,5320,5320,5320,1010
|
|
20230613,113700,1047042020,5320,5310,5320,5310,64
|
|
20230613,113600,1046702010,5270,5280,5280,5270,100
|
|
20230613,113500,1046174540,5320,5300,5320,5300,909
|
|
20230613,113400,1041344710,5300,5310,5310,5300,512
|
|
20230613,113300,1038626110,5310,5310,5310,5310,0
|
|
20230613,113200,1038626110,5310,5310,5310,5310,110
|
|
20230613,113100,1038042010,5320,5310,5320,5300,680
|
|
20230613,113000,1034433030,5310,5320,5320,5310,964
|
|
20230613,112900,1029314150,5320,5330,5330,5310,6309
|
|
20230613,112800,995765950,5320,5320,5330,5320,1677
|
|
20230613,112700,986840830,5320,5310,5330,5310,1509
|
|
20230613,112600,978810040,5310,5310,5310,5310,389
|
|
20230613,112500,976744450,5310,5320,5320,5310,1328
|
|
20230613,112400,969686980,5310,5320,5330,5300,1040
|
|
20230613,112300,964158770,5320,5300,5320,5300,3130
|
|
20230613,112200,947509500,5300,5300,5310,5300,1776
|
|
20230613,112100,938081280,5300,5310,5310,5300,1195
|
|
20230613,112000,931746980,5300,5290,5300,5290,2497
|
|
20230613,111900,918519240,5270,5280,5290,5270,467
|
|
20230613,111800,916057920,5290,5290,5290,5290,0
|
|
20230613,111700,916057920,5290,5260,5290,5260,1551
|
|
20230613,111600,907882750,5270,5270,5270,5270,6
|
|
20230613,111500,907851130,5270,5280,5280,5270,2
|
|
20230613,111400,907840580,5280,5280,5280,5270,157
|
|
20230613,111300,907013000,5270,5280,5280,5270,945
|
|
20230613,111200,902032750,5280,5280,5280,5270,22
|
|
20230613,111100,901916690,5290,5280,5300,5280,4711
|
|
20230613,111000,876959010,5280,5290,5290,5280,1346
|
|
20230613,110900,869840910,5290,5290,5300,5290,930
|
|
20230613,110800,864919530,5300,5290,5300,5290,3834
|
|
20230613,110700,844611060,5290,5260,5290,5260,6946
|
|
20230613,110600,807940200,5260,5250,5260,5250,2295
|
|
20230613,110500,795878500,5240,5250,5250,5240,654
|
|
20230613,110400,792445940,5240,5240,5240,5240,531
|
|
20230613,110300,789663500,5240,5240,5240,5240,372
|
|
20230613,110200,787714220,5240,5240,5240,5240,130
|
|
20230613,110100,787033020,5240,5240,5240,5240,426
|
|
20230613,110000,784800780,5240,5250,5250,5240,911
|
|
20230613,105900,780026110,5240,5230,5240,5230,1336
|
|
20230613,105800,773031310,5230,5230,5230,5230,1
|
|
20230613,105700,773026080,5230,5230,5230,5230,100
|
|
20230613,105600,772503080,5220,5220,5220,5220,1
|
|
20230613,105500,772497860,5210,5210,5210,5210,0
|
|
20230613,105400,772497860,5210,5220,5220,5210,1483
|
|
20230613,105300,764763600,5220,5220,5220,5220,90
|
|
20230613,105200,764293800,5240,5240,5240,5240,0
|
|
20230613,105100,764293800,5240,5240,5240,5240,0
|
|
20230613,105000,764293800,5240,5240,5240,5240,3
|
|
20230613,104900,764278080,5220,5220,5220,5220,1020
|
|
20230613,104800,758953680,5220,5220,5220,5220,0
|
|
20230613,104700,758953680,5220,5230,5230,5220,1750
|
|
20230613,104600,749813690,5230,5230,5230,5230,0
|
|
20230613,104500,749813690,5230,5250,5250,5230,236
|
|
20230613,104400,748577410,5240,5250,5250,5240,1251
|
|
20230613,104300,742014320,5260,5250,5260,5250,2552
|
|
20230613,104200,728602840,5240,5240,5240,5240,120
|
|
20230613,104100,727974040,5230,5240,5240,5230,6497
|
|
20230613,104000,693964030,5240,5240,5240,5240,3
|
|
20230613,103900,693948310,5230,5240,5240,5230,294
|
|
20230613,103800,692409300,5240,5240,5240,5240,1055
|
|
20230613,103700,686881100,5230,5230,5230,5230,0
|
|
20230613,103600,686881100,5230,5230,5230,5230,1206
|
|
20230613,103500,680573720,5230,5230,5230,5230,0
|
|
20230613,103400,680573720,5230,5220,5230,5220,2573
|
|
20230613,103300,667141710,5230,5230,5230,5230,55
|
|
20230613,103200,666854060,5230,5220,5230,5220,1351
|
|
20230613,103100,659801020,5220,5220,5220,5220,0
|
|
20230613,103000,659801020,5220,5220,5220,5220,103
|
|
20230613,102900,659263360,5220,5220,5220,5220,0
|
|
20230613,102800,659263360,5220,5220,5220,5220,0
|
|
20230613,102700,659263360,5220,5190,5220,5190,2024
|
|
20230613,102600,648746570,5190,5200,5200,5190,3705
|
|
20230613,102500,629503570,5210,5210,5210,5210,344
|
|
20230613,102400,627711330,5210,5210,5210,5210,100
|
|
20230613,102300,627190330,5220,5220,5220,5220,4
|
|
20230613,102200,627169450,5210,5210,5210,5210,43
|
|
20230613,102100,626945420,5220,5220,5220,5220,1
|
|
20230613,102000,626940200,5200,5220,5220,5200,406
|
|
20230613,101900,624828900,5200,5200,5200,5200,0
|
|
20230613,101800,624828900,5200,5190,5200,5190,364
|
|
20230613,101700,622939220,5190,5200,5200,5190,1051
|
|
20230613,101600,617483020,5200,5200,5200,5200,20
|
|
20230613,101500,617379020,5200,5200,5200,5200,11
|
|
20230613,101400,617321820,5190,5200,5200,5190,1706
|
|
20230613,101300,608462320,5200,5190,5200,5190,611
|
|
20230613,101200,605287580,5190,5210,5210,5190,1049
|
|
20230613,101100,599827210,5220,5210,5220,5210,232
|
|
20230613,101000,598618170,5220,5220,5220,5220,1277
|
|
20230613,100900,591952230,5200,5200,5200,5200,0
|
|
20230613,100800,591952230,5200,5220,5220,5200,21
|
|
20230613,100700,591842630,5230,5230,5240,5220,184
|
|
20230613,100600,590880080,5240,5190,5240,5190,130
|
|
20230613,100500,590200490,5190,5190,5190,5190,1
|
|
20230613,100400,590195300,5190,5210,5210,5190,613
|
|
20230613,100300,587010970,5210,5200,5210,5200,390
|
|
20230613,100200,584982880,5210,5200,5210,5200,440
|
|
20230613,100100,582693690,5200,5220,5220,5200,2245
|
|
20230613,100000,571010170,5220,5220,5250,5220,657
|
|
20230613,095900,567564160,5220,5210,5220,5210,86
|
|
20230613,095800,567115540,5220,5210,5220,5210,347
|
|
20230613,095700,565304670,5200,5220,5220,5200,4628
|
|
20230613,095600,541203540,5260,5260,5260,5220,58
|
|
20230613,095500,540899000,5260,5230,5260,5220,599
|
|
20230613,095400,537765470,5220,5230,5230,5220,98
|
|
20230613,095300,537252960,5220,5220,5220,5220,296
|
|
20230613,095200,535707840,5210,5220,5220,5210,690
|
|
20230613,095100,532108500,5220,5250,5250,5220,775
|
|
20230613,095000,528054860,5250,5250,5260,5250,224
|
|
20230613,094900,526878810,5240,5250,5250,5240,233
|
|
20230613,094800,525656920,5250,5250,5250,5250,81
|
|
20230613,094700,525231670,5260,5260,5260,5260,300
|
|
20230613,094600,523653670,5260,5270,5270,5260,1537
|
|
20230613,094500,515569040,5270,5280,5280,5260,1050
|
|
20230613,094400,510033880,5280,5240,5280,5240,8317
|
|
20230613,094300,466280630,5240,5230,5240,5230,4876
|
|
20230613,094200,440737570,5210,5230,5230,5210,3861
|
|
20230613,094100,420609540,5230,5230,5230,5230,120
|
|
20230613,094000,419981940,5230,5230,5230,5230,4
|
|
20230613,093900,419961020,5220,5220,5220,5220,239
|
|
20230613,093800,418713440,5220,5220,5220,5220,0
|
|
20230613,093700,418713440,5220,5220,5220,5220,21
|
|
20230613,093600,418603820,5200,5220,5220,5200,4773
|
|
20230613,093500,393724750,5220,5230,5250,5220,1802
|
|
20230613,093400,384313960,5230,5250,5250,5230,1762
|
|
20230613,093300,375087650,5250,5250,5250,5250,813
|
|
20230613,093200,370819400,5250,5260,5260,5250,140
|
|
20230613,093100,370084300,5240,5250,5260,5240,229
|
|
20230613,093000,368884120,5250,5250,5250,5240,4159
|
|
20230613,092900,347052370,5250,5240,5250,5240,2293
|
|
20230613,092800,335036810,5250,5230,5250,5230,191
|
|
20230613,092700,334035820,5230,5230,5230,5220,78
|
|
20230613,092600,333628360,5220,5230,5230,5220,1065
|
|
20230613,092500,328060820,5230,5230,5230,5230,1
|
|
20230613,092400,328055590,5230,5230,5230,5230,130
|
|
20230613,092300,327375690,5230,5230,5230,5220,55
|
|
20230613,092200,327088340,5230,5220,5230,5220,120
|
|
20230613,092100,326461720,5230,5210,5230,5190,5220
|
|
20230613,092000,299306450,5230,5230,5230,5230,0
|
|
20230613,091900,299306450,5230,5230,5250,5220,2641
|
|
20230613,091800,285497410,5230,5230,5230,5230,663
|
|
20230613,091700,282029920,5230,5230,5250,5220,2476
|
|
20230613,091600,269052340,5230,5210,5230,5210,707
|
|
20230613,091500,265358870,5210,5220,5230,5210,1143
|
|
20230613,091400,259386720,5200,5200,5200,5200,2846
|
|
20230613,091300,244587520,5210,5220,5220,5200,14679
|
|
20230613,091200,168100930,5220,5240,5240,5220,1393
|
|
20230613,091100,160812230,5240,5230,5240,5230,1018
|
|
20230613,091000,155481160,5210,5220,5230,5210,1729
|
|
20230613,090900,146467250,5210,5240,5250,5210,2377
|
|
20230613,090800,134026200,5240,5190,5250,5190,5936
|
|
20230613,090700,102922470,5210,5200,5210,5160,5318
|
|
20230613,090600,75413020,5200,5210,5210,5200,1608
|
|
20230613,090500,67049610,5210,5210,5210,5210,109
|
|
20230613,090400,66481720,5200,5200,5200,5200,785
|
|
20230613,090300,62399720,5200,5200,5200,5200,244
|
|
20230613,090200,61130920,5200,5210,5210,5180,1561
|
|
20230613,090100,53003700,5210,5200,5220,5200,4742
|
|
20230613,090000,28296340,5200,5170,5200,5170,5018
|