678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,201500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,201400,2855624280,16340,16340,16340,16340,0
|
|
20230612,201300,2855624280,16340,16340,16340,16340,0
|
|
20230612,201200,2855624280,16340,16340,16340,16340,0
|
|
20230612,201100,2855624280,16340,16340,16340,16340,0
|
|
20230612,201000,2855624280,16340,16340,16340,16340,0
|
|
20230612,200900,2855624280,16340,16340,16340,16340,0
|
|
20230612,200800,2855624280,16340,16340,16340,16340,0
|
|
20230612,200700,2855624280,16340,16340,16340,16340,0
|
|
20230612,200600,2855624280,16340,16340,16340,16340,0
|
|
20230612,200500,2855624280,16340,16340,16340,16340,0
|
|
20230612,200400,2855624280,16340,16340,16340,16340,0
|
|
20230612,200300,2855624280,16340,16340,16340,16340,0
|
|
20230612,200200,2855624280,16340,16340,16340,16340,0
|
|
20230612,200100,2855624280,16340,16340,16340,16340,0
|
|
20230612,200000,2855624280,16340,16340,16340,16340,0
|
|
20230612,195900,2855624280,16340,16340,16340,16340,0
|
|
20230612,195800,2855624280,16340,16340,16340,16340,0
|
|
20230612,195700,2855624280,16340,16340,16340,16340,0
|
|
20230612,195600,2855624280,16340,16340,16340,16340,0
|
|
20230612,195500,2855624280,16340,16340,16340,16340,0
|
|
20230612,195400,2855624280,16340,16340,16340,16340,0
|
|
20230612,195300,2855624280,16340,16340,16340,16340,0
|
|
20230612,195200,2855624280,16340,16340,16340,16340,0
|
|
20230612,195100,2855624280,16340,16340,16340,16340,0
|
|
20230612,195000,2855624280,16340,16340,16340,16340,0
|
|
20230612,194900,2855624280,16340,16340,16340,16340,0
|
|
20230612,194800,2855624280,16340,16340,16340,16340,0
|
|
20230612,194700,2855624280,16340,16340,16340,16340,0
|
|
20230612,194600,2855624280,16340,16340,16340,16340,0
|
|
20230612,194500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,194400,2855624280,16340,16340,16340,16340,0
|
|
20230612,194300,2855624280,16340,16340,16340,16340,0
|
|
20230612,194200,2855624280,16340,16340,16340,16340,0
|
|
20230612,194100,2855624280,16340,16340,16340,16340,0
|
|
20230612,194000,2855624280,16340,16340,16340,16340,0
|
|
20230612,193900,2855624280,16340,16340,16340,16340,0
|
|
20230612,193800,2855624280,16340,16340,16340,16340,0
|
|
20230612,193700,2855624280,16340,16340,16340,16340,0
|
|
20230612,193600,2855624280,16340,16340,16340,16340,0
|
|
20230612,193500,2855624280,16340,16340,16340,16340,0
|
|
20230612,193400,2855624280,16340,16340,16340,16340,0
|
|
20230612,193300,2855624280,16340,16340,16340,16340,0
|
|
20230612,193200,2855624280,16340,16340,16340,16340,0
|
|
20230612,193100,2855624280,16340,16340,16340,16340,0
|
|
20230612,193000,2855624280,16340,16340,16340,16340,0
|
|
20230612,192900,2855624280,16340,16340,16340,16340,0
|
|
20230612,192800,2855624280,16340,16340,16340,16340,0
|
|
20230612,192700,2855624280,16340,16340,16340,16340,0
|
|
20230612,192600,2855624280,16340,16340,16340,16340,0
|
|
20230612,192500,2855624280,16340,16340,16340,16340,0
|
|
20230612,192400,2855624280,16340,16340,16340,16340,0
|
|
20230612,192300,2855624280,16340,16340,16340,16340,0
|
|
20230612,192200,2855624280,16340,16340,16340,16340,0
|
|
20230612,192100,2855624280,16340,16340,16340,16340,0
|
|
20230612,192000,2855624280,16340,16340,16340,16340,0
|
|
20230612,191900,2855624280,16340,16340,16340,16340,0
|
|
20230612,191800,2855624280,16340,16340,16340,16340,0
|
|
20230612,191700,2855624280,16340,16340,16340,16340,0
|
|
20230612,191600,2855624280,16340,16340,16340,16340,0
|
|
20230612,191500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,191400,2855624280,16340,16340,16340,16340,0
|
|
20230612,191300,2855624280,16340,16340,16340,16340,0
|
|
20230612,191200,2855624280,16340,16340,16340,16340,0
|
|
20230612,191100,2855624280,16340,16340,16340,16340,0
|
|
20230612,191000,2855624280,16340,16340,16340,16340,0
|
|
20230612,190900,2855624280,16340,16340,16340,16340,0
|
|
20230612,190800,2855624280,16340,16340,16340,16340,0
|
|
20230612,190700,2855624280,16340,16340,16340,16340,0
|
|
20230612,190600,2855624280,16340,16340,16340,16340,0
|
|
20230612,190500,2855624280,16340,16340,16340,16340,0
|
|
20230612,190400,2855624280,16340,16340,16340,16340,0
|
|
20230612,190300,2855624280,16340,16340,16340,16340,0
|
|
20230612,190200,2855624280,16340,16340,16340,16340,0
|
|
20230612,190100,2855624280,16340,16340,16340,16340,0
|
|
20230612,190000,2855624280,16340,16340,16340,16340,0
|
|
20230612,185900,2855624280,16340,16340,16340,16340,0
|
|
20230612,185800,2855624280,16340,16340,16340,16340,0
|
|
20230612,185700,2855624280,16340,16340,16340,16340,0
|
|
20230612,185600,2855624280,16340,16340,16340,16340,0
|
|
20230612,185500,2855624280,16340,16340,16340,16340,0
|
|
20230612,185400,2855624280,16340,16340,16340,16340,0
|
|
20230612,185300,2855624280,16340,16340,16340,16340,0
|
|
20230612,185200,2855624280,16340,16340,16340,16340,0
|
|
20230612,185100,2855624280,16340,16340,16340,16340,0
|
|
20230612,185000,2855624280,16340,16340,16340,16340,0
|
|
20230612,184900,2855624280,16340,16340,16340,16340,0
|
|
20230612,184800,2855624280,16340,16340,16340,16340,0
|
|
20230612,184700,2855624280,16340,16340,16340,16340,0
|
|
20230612,184600,2855624280,16340,16340,16340,16340,0
|
|
20230612,184500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,184400,2855624280,16340,16340,16340,16340,0
|
|
20230612,184300,2855624280,16340,16340,16340,16340,0
|
|
20230612,184200,2855624280,16340,16340,16340,16340,0
|
|
20230612,184100,2855624280,16340,16340,16340,16340,0
|
|
20230612,184000,2855624280,16340,16340,16340,16340,0
|
|
20230612,183900,2855624280,16340,16340,16340,16340,0
|
|
20230612,183800,2855624280,16340,16340,16340,16340,0
|
|
20230612,183700,2855624280,16340,16340,16340,16340,0
|
|
20230612,183600,2855624280,16340,16340,16340,16340,0
|
|
20230612,183500,2855624280,16340,16340,16340,16340,0
|
|
20230612,183400,2855624280,16340,16340,16340,16340,0
|
|
20230612,183300,2855624280,16340,16340,16340,16340,0
|
|
20230612,183200,2855624280,16340,16340,16340,16340,0
|
|
20230612,183100,2855624280,16340,16340,16340,16340,0
|
|
20230612,183000,2855624280,16340,16340,16340,16340,0
|
|
20230612,182900,2855624280,16340,16340,16340,16340,0
|
|
20230612,182800,2855624280,16340,16340,16340,16340,0
|
|
20230612,182700,2855624280,16340,16340,16340,16340,0
|
|
20230612,182600,2855624280,16340,16340,16340,16340,0
|
|
20230612,182500,2855624280,16340,16340,16340,16340,0
|
|
20230612,182400,2855624280,16340,16340,16340,16340,0
|
|
20230612,182300,2855624280,16340,16340,16340,16340,0
|
|
20230612,182200,2855624280,16340,16340,16340,16340,0
|
|
20230612,182100,2855624280,16340,16340,16340,16340,0
|
|
20230612,182000,2855624280,16340,16340,16340,16340,0
|
|
20230612,181900,2855624280,16340,16340,16340,16340,0
|
|
20230612,181800,2855624280,16340,16340,16340,16340,0
|
|
20230612,181700,2855624280,16340,16340,16340,16340,0
|
|
20230612,181600,2855624280,16340,16340,16340,16340,0
|
|
20230612,181500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,181400,2855624280,16340,16340,16340,16340,0
|
|
20230612,181300,2855624280,16340,16340,16340,16340,0
|
|
20230612,181200,2855624280,16340,16340,16340,16340,0
|
|
20230612,181100,2855624280,16340,16340,16340,16340,0
|
|
20230612,181000,2855624280,16340,16340,16340,16340,0
|
|
20230612,180900,2855624280,16340,16340,16340,16340,0
|
|
20230612,180800,2855624280,16340,16340,16340,16340,0
|
|
20230612,180700,2855624280,16340,16340,16340,16340,0
|
|
20230612,180600,2855624280,16340,16340,16340,16340,0
|
|
20230612,180500,2855624280,16340,16340,16340,16340,0
|
|
20230612,180400,2855624280,16340,16340,16340,16340,0
|
|
20230612,180300,2855624280,16340,16340,16340,16340,0
|
|
20230612,180200,2855624280,16340,16340,16340,16340,0
|
|
20230612,180100,2855624280,16340,16340,16340,16340,0
|
|
20230612,180000,2855624280,16340,16340,16340,16340,0
|
|
20230612,175900,2855624280,16340,16340,16340,16340,0
|
|
20230612,175800,2855624280,16340,16340,16340,16340,0
|
|
20230612,175700,2855624280,16340,16340,16340,16340,0
|
|
20230612,175600,2855624280,16340,16340,16340,16340,0
|
|
20230612,175500,2855624280,16340,16340,16340,16340,0
|
|
20230612,175400,2855624280,16340,16340,16340,16340,0
|
|
20230612,175300,2855624280,16340,16340,16340,16340,0
|
|
20230612,175200,2855624280,16340,16340,16340,16340,0
|
|
20230612,175100,2855624280,16340,16340,16340,16340,0
|
|
20230612,175000,2855624280,16340,16340,16340,16340,0
|
|
20230612,174900,2855624280,16340,16340,16340,16340,0
|
|
20230612,174800,2855624280,16340,16340,16340,16340,0
|
|
20230612,174700,2855624280,16340,16340,16340,16340,0
|
|
20230612,174600,2855624280,16340,16340,16340,16340,0
|
|
20230612,174500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,174400,2855624280,16340,16340,16340,16340,0
|
|
20230612,174300,2855624280,16340,16340,16340,16340,0
|
|
20230612,174200,2855624280,16340,16340,16340,16340,0
|
|
20230612,174100,2855624280,16340,16340,16340,16340,0
|
|
20230612,174000,2855624280,16340,16340,16340,16340,0
|
|
20230612,173900,2855624280,16340,16340,16340,16340,0
|
|
20230612,173800,2855624280,16340,16340,16340,16340,0
|
|
20230612,173700,2855624280,16340,16340,16340,16340,0
|
|
20230612,173600,2855624280,16340,16340,16340,16340,0
|
|
20230612,173500,2855624280,16340,16340,16340,16340,0
|
|
20230612,173400,2855624280,16340,16340,16340,16340,0
|
|
20230612,173300,2855624280,16340,16340,16340,16340,0
|
|
20230612,173200,2855624280,16340,16340,16340,16340,0
|
|
20230612,173100,2855624280,16340,16340,16340,16340,0
|
|
20230612,173000,2855624280,16340,16340,16340,16340,0
|
|
20230612,172900,2855624280,16340,16340,16340,16340,0
|
|
20230612,172800,2855624280,16340,16340,16340,16340,0
|
|
20230612,172700,2855624280,16340,16340,16340,16340,0
|
|
20230612,172600,2855624280,16340,16340,16340,16340,0
|
|
20230612,172500,2855624280,16340,16340,16340,16340,0
|
|
20230612,172400,2855624280,16340,16340,16340,16340,0
|
|
20230612,172300,2855624280,16340,16340,16340,16340,0
|
|
20230612,172200,2855624280,16340,16340,16340,16340,0
|
|
20230612,172100,2855624280,16340,16340,16340,16340,0
|
|
20230612,172000,2855624280,16340,16340,16340,16340,0
|
|
20230612,171900,2855624280,16340,16340,16340,16340,0
|
|
20230612,171800,2855624280,16340,16340,16340,16340,0
|
|
20230612,171700,2855624280,16340,16340,16340,16340,0
|
|
20230612,171600,2855624280,16340,16340,16340,16340,0
|
|
20230612,171500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,171400,2855624280,16340,16340,16340,16340,0
|
|
20230612,171300,2855624280,16340,16340,16340,16340,0
|
|
20230612,171200,2855624280,16340,16340,16340,16340,0
|
|
20230612,171100,2855624280,16340,16340,16340,16340,0
|
|
20230612,171000,2855624280,16340,16340,16340,16340,0
|
|
20230612,170900,2855624280,16340,16340,16340,16340,0
|
|
20230612,170800,2855624280,16340,16340,16340,16340,0
|
|
20230612,170700,2855624280,16340,16340,16340,16340,0
|
|
20230612,170600,2855624280,16340,16340,16340,16340,0
|
|
20230612,170500,2855624280,16340,16340,16340,16340,0
|
|
20230612,170400,2855624280,16340,16340,16340,16340,0
|
|
20230612,170300,2855624280,16340,16340,16340,16340,0
|
|
20230612,170200,2855624280,16340,16340,16340,16340,0
|
|
20230612,170100,2855624280,16340,16340,16340,16340,0
|
|
20230612,170000,2855624280,16340,16340,16340,16340,0
|
|
20230612,165900,2855624280,16340,16340,16340,16340,0
|
|
20230612,165800,2855624280,16340,16340,16340,16340,0
|
|
20230612,165700,2855624280,16340,16340,16340,16340,0
|
|
20230612,165600,2855624280,16340,16340,16340,16340,0
|
|
20230612,165500,2855624280,16340,16340,16340,16340,0
|
|
20230612,165400,2855624280,16340,16340,16340,16340,0
|
|
20230612,165300,2855624280,16340,16340,16340,16340,0
|
|
20230612,165200,2855624280,16340,16340,16340,16340,0
|
|
20230612,165100,2855624280,16340,16340,16340,16340,0
|
|
20230612,165000,2855624280,16340,16340,16340,16340,0
|
|
20230612,164900,2855624280,16340,16340,16340,16340,0
|
|
20230612,164800,2855624280,16340,16340,16340,16340,0
|
|
20230612,164700,2855624280,16340,16340,16340,16340,0
|
|
20230612,164600,2855624280,16340,16340,16340,16340,0
|
|
20230612,164500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,164400,2855624280,16340,16340,16340,16340,0
|
|
20230612,164300,2855624280,16340,16340,16340,16340,0
|
|
20230612,164200,2855624280,16340,16340,16340,16340,0
|
|
20230612,164100,2855624280,16340,16340,16340,16340,0
|
|
20230612,164000,2855624280,16340,16340,16340,16340,0
|
|
20230612,163900,2855624280,16340,16340,16340,16340,0
|
|
20230612,163800,2855624280,16340,16340,16340,16340,0
|
|
20230612,163700,2855624280,16340,16340,16340,16340,0
|
|
20230612,163600,2855624280,16340,16340,16340,16340,0
|
|
20230612,163500,2855624280,16340,16340,16340,16340,0
|
|
20230612,163400,2855624280,16340,16340,16340,16340,0
|
|
20230612,163300,2855624280,16340,16340,16340,16340,0
|
|
20230612,163200,2855624280,16340,16340,16340,16340,0
|
|
20230612,163100,2855624280,16340,16340,16340,16340,0
|
|
20230612,163000,2855624280,16340,16340,16340,16340,0
|
|
20230612,162900,2855624280,16340,16340,16340,16340,0
|
|
20230612,162800,2855624280,16340,16340,16340,16340,0
|
|
20230612,162700,2855624280,16340,16340,16340,16340,0
|
|
20230612,162600,2855624280,16340,16340,16340,16340,0
|
|
20230612,162500,2855624280,16340,16340,16340,16340,0
|
|
20230612,162400,2855624280,16340,16340,16340,16340,0
|
|
20230612,162300,2855624280,16340,16340,16340,16340,0
|
|
20230612,162200,2855624280,16340,16340,16340,16340,0
|
|
20230612,162100,2855624280,16340,16340,16340,16340,0
|
|
20230612,162000,2855624280,16340,16340,16340,16340,0
|
|
20230612,161900,2855624280,16340,16340,16340,16340,0
|
|
20230612,161800,2855624280,16340,16340,16340,16340,0
|
|
20230612,161700,2855624280,16340,16340,16340,16340,0
|
|
20230612,161600,2855624280,16340,16340,16340,16340,0
|
|
20230612,161500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,161400,2855624280,16340,16340,16340,16340,0
|
|
20230612,161300,2855624280,16340,16340,16340,16340,0
|
|
20230612,161200,2855624280,16340,16340,16340,16340,0
|
|
20230612,161100,2855624280,16340,16340,16340,16340,0
|
|
20230612,161000,2855624280,16340,16340,16340,16340,0
|
|
20230612,160900,2855624280,16340,16340,16340,16340,0
|
|
20230612,160800,2855624280,16340,16340,16340,16340,0
|
|
20230612,160700,2855624280,16340,16340,16340,16340,0
|
|
20230612,160600,2855624280,16340,16340,16340,16340,0
|
|
20230612,160500,2855624280,16340,16340,16340,16340,0
|
|
20230612,160400,2855624280,16340,16340,16340,16340,0
|
|
20230612,160300,2855624280,16340,16340,16340,16340,0
|
|
20230612,160200,2855624280,16340,16340,16340,16340,0
|
|
20230612,160100,2855624280,16340,16340,16340,16340,0
|
|
20230612,160000,2855624280,16340,16340,16340,16340,0
|
|
20230612,155900,2855624280,16340,16340,16340,16340,0
|
|
20230612,155800,2855624280,16340,16340,16340,16340,0
|
|
20230612,155700,2855624280,16340,16340,16340,16340,0
|
|
20230612,155600,2855624280,16340,16340,16340,16340,0
|
|
20230612,155500,2855624280,16340,16340,16340,16340,0
|
|
20230612,155400,2855624280,16340,16340,16340,16340,0
|
|
20230612,155300,2855624280,16340,16340,16340,16340,0
|
|
20230612,155200,2855624280,16340,16340,16340,16340,0
|
|
20230612,155100,2855624280,16340,16340,16340,16340,0
|
|
20230612,155000,2855624280,16340,16340,16340,16340,0
|
|
20230612,154900,2855624280,16340,16340,16340,16340,0
|
|
20230612,154800,2855624280,16340,16340,16340,16340,0
|
|
20230612,154700,2855624280,16340,16340,16340,16340,0
|
|
20230612,154600,2855624280,16340,16340,16340,16340,0
|
|
20230612,154500,2855624280,16340,16340,16340,16340,7670
|
|
20230612,154400,2855624280,16340,16340,16340,16340,0
|
|
20230612,154300,2855624280,16340,16340,16340,16340,0
|
|
20230612,154200,2855624280,16340,16340,16340,16340,0
|
|
20230612,154100,2855624280,16340,16340,16340,16340,0
|
|
20230612,154000,2855624280,16340,16340,16340,16340,0
|
|
20230612,153900,2855624280,16340,16340,16340,16340,0
|
|
20230612,153800,2855624280,16340,16340,16340,16340,0
|
|
20230612,153700,2855624280,16340,16340,16340,16340,0
|
|
20230612,153600,2855624280,16340,16340,16340,16340,0
|
|
20230612,153500,2855624280,16340,16340,16340,16340,0
|
|
20230612,153400,2855624280,16340,16340,16340,16340,0
|
|
20230612,153300,2855624280,16340,16340,16340,16340,0
|
|
20230612,153200,2855624280,16340,16340,16340,16340,0
|
|
20230612,153100,2855624280,16340,16340,16340,16340,0
|
|
20230612,153000,2855624280,16340,16340,16340,16340,7670
|
|
20230612,152900,2730296480,16380,16380,16380,16380,0
|
|
20230612,152800,2730296480,16380,16380,16380,16380,0
|
|
20230612,152700,2730296480,16380,16380,16380,16380,0
|
|
20230612,152600,2730296480,16380,16380,16380,16380,0
|
|
20230612,152500,2730296480,16380,16380,16380,16380,0
|
|
20230612,152400,2730296480,16380,16380,16380,16380,0
|
|
20230612,152300,2730296480,16380,16380,16380,16380,0
|
|
20230612,152200,2730296480,16380,16380,16380,16380,0
|
|
20230612,152100,2730296480,16380,16380,16380,16380,0
|
|
20230612,152000,2730296480,16380,16380,16380,16380,0
|
|
20230612,151900,2730296480,16380,16380,16380,16360,409
|
|
20230612,151800,2723599120,16390,16380,16400,16370,979
|
|
20230612,151700,2707562500,16390,16400,16400,16390,43
|
|
20230612,151600,2706857620,16400,16390,16400,16380,600
|
|
20230612,151500,2697020940,16400,16430,16430,16400,1593
|
|
20230612,151400,2670887670,16430,16430,16440,16430,139
|
|
20230612,151300,2668603800,16400,16430,16430,16400,786
|
|
20230612,151200,2655708690,16430,16420,16440,16410,290
|
|
20230612,151100,2650945990,16430,16430,16430,16410,42
|
|
20230612,151000,2650255950,16430,16440,16440,16410,165
|
|
20230612,150900,2647546750,16410,16430,16430,16410,20
|
|
20230612,150800,2647218270,16430,16410,16430,16410,655
|
|
20230612,150700,2636460160,16410,16390,16410,16390,3377
|
|
20230612,150600,2581092530,16390,16380,16390,16370,354
|
|
20230612,150500,2575296250,16380,16390,16390,16380,170
|
|
20230612,150400,2572510250,16390,16370,16390,16370,85
|
|
20230612,150300,2571118020,16370,16370,16370,16360,985
|
|
20230612,150200,2554998940,16370,16370,16370,16370,8
|
|
20230612,150100,2554867980,16350,16350,16350,16350,0
|
|
20230612,150000,2554867980,16350,16370,16390,16350,553
|
|
20230612,145900,2545817010,16370,16370,16370,16370,8
|
|
20230612,145800,2545686050,16370,16370,16370,16370,3
|
|
20230612,145700,2545636940,16350,16360,16360,16350,508
|
|
20230612,145600,2537327560,16360,16360,16360,16360,0
|
|
20230612,145500,2537327560,16360,16370,16390,16360,367
|
|
20230612,145400,2531319600,16370,16370,16370,16360,159
|
|
20230612,145300,2528716870,16370,16370,16370,16370,3
|
|
20230612,145200,2528667760,16400,16360,16400,16360,8
|
|
20230612,145100,2528536840,16400,16400,16400,16400,2
|
|
20230612,145000,2528504040,16400,16400,16400,16400,25
|
|
20230612,144900,2528094040,16360,16360,16360,16360,0
|
|
20230612,144800,2528094040,16360,16360,16360,16360,126
|
|
20230612,144700,2526032680,16350,16360,16400,16350,531
|
|
20230612,144600,2517349910,16350,16370,16390,16350,561
|
|
20230612,144500,2508174740,16360,16380,16380,16360,388
|
|
20230612,144400,2501822330,16400,16400,16400,16400,12
|
|
20230612,144300,2501625530,16400,16400,16400,16400,5
|
|
20230612,144200,2501543530,16400,16400,16400,16340,1719
|
|
20230612,144100,2473448040,16400,16350,16400,16350,25
|
|
20230612,144000,2473038240,16350,16400,16410,16350,101
|
|
20230612,143900,2471381420,16350,16350,16350,16340,1525
|
|
20230612,143800,2446456140,16350,16350,16350,16350,6
|
|
20230612,143700,2446358040,16350,16400,16400,16350,3
|
|
20230612,143600,2446308890,16400,16400,16400,16400,1
|
|
20230612,143500,2446292490,16400,16400,16400,16400,0
|
|
20230612,143400,2446292490,16400,16400,16420,16400,145
|
|
20230612,143300,2443914120,16350,16350,16350,16350,398
|
|
20230612,143200,2437406820,16350,16380,16380,16350,694
|
|
20230612,143100,2426058650,16380,16380,16380,16380,5
|
|
20230612,143000,2425976750,16400,16400,16400,16400,119
|
|
20230612,142900,2424025150,16400,16400,16400,16400,412
|
|
20230612,142800,2417268350,16400,16400,16400,16400,1
|
|
20230612,142700,2417251950,16400,16400,16400,16400,37
|
|
20230612,142600,2416645150,16350,16360,16370,16350,719
|
|
20230612,142500,2404886920,16370,16370,16370,16370,145
|
|
20230612,142400,2402513270,16380,16400,16400,16380,27
|
|
20230612,142300,2402070630,16410,16410,16410,16410,10
|
|
20230612,142200,2401906530,16410,16410,16410,16410,7
|
|
20230612,142100,2401791660,16420,16420,16420,16420,0
|
|
20230612,142000,2401791660,16420,16390,16430,16370,394
|
|
20230612,141900,2395323240,16370,16370,16370,16370,64
|
|
20230612,141800,2394275560,16370,16400,16400,16370,737
|
|
20230612,141700,2382195500,16400,16400,16400,16400,52
|
|
20230612,141600,2381342700,16420,16420,16420,16420,50
|
|
20230612,141500,2380521700,16420,16420,16420,16420,1
|
|
20230612,141400,2380505280,16390,16390,16390,16360,272
|
|
20230612,141300,2376052160,16390,16400,16400,16390,56
|
|
20230612,141200,2375134310,16430,16350,16430,16350,103
|
|
20230612,141100,2373443100,16420,16420,16420,16420,5
|
|
20230612,141000,2373361000,16420,16380,16420,16380,726
|
|
20230612,140900,2361456940,16380,16380,16380,16380,0
|
|
20230612,140800,2361456940,16380,16340,16380,16340,61
|
|
20230612,140700,2360458960,16380,16340,16380,16330,490
|
|
20230612,140600,2352444360,16350,16340,16350,16340,485
|
|
20230612,140500,2344518270,16340,16340,16340,16340,303
|
|
20230612,140400,2339567250,16350,16350,16350,16340,136
|
|
20230612,140300,2337344860,16350,16350,16350,16350,87
|
|
20230612,140200,2335922410,16340,16340,16340,16340,331
|
|
20230612,140100,2330513870,16340,16350,16350,16340,173
|
|
20230612,140000,2327687030,16370,16340,16370,16340,117
|
|
20230612,135900,2325774770,16340,16340,16350,16340,34
|
|
20230612,135800,2325219200,16330,16330,16330,16330,0
|
|
20230612,135700,2325219200,16330,16370,16370,16330,757
|
|
20230612,135600,2312855840,16370,16340,16370,16330,1035
|
|
20230612,135500,2295929280,16340,16350,16350,16340,40
|
|
20230612,135400,2295275660,16370,16380,16380,16370,13
|
|
20230612,135300,2295062750,16380,16360,16380,16350,242
|
|
20230612,135200,2291105710,16340,16350,16350,16340,445
|
|
20230612,135100,2283833190,16340,16350,16350,16340,1029
|
|
20230612,135000,2267018300,16340,16360,16360,16340,1160
|
|
20230612,134900,2248057430,16350,16360,16360,16350,123
|
|
20230612,134800,2246045300,16370,16370,16370,16370,50
|
|
20230612,134700,2245226800,16370,16370,16370,16370,25
|
|
20230612,134600,2244817550,16370,16370,16370,16370,103
|
|
20230612,134500,2243131440,16360,16360,16360,16360,75
|
|
20230612,134400,2241904440,16410,16410,16410,16410,0
|
|
20230612,134300,2241904440,16410,16410,16410,16410,0
|
|
20230612,134200,2241904440,16410,16370,16410,16360,212
|
|
20230612,134100,2238435380,16410,16400,16410,16400,5
|
|
20230612,134000,2238353340,16410,16410,16410,16410,26
|
|
20230612,133900,2237926680,16410,16410,16410,16410,0
|
|
20230612,133800,2237926680,16410,16410,16410,16410,63
|
|
20230612,133700,2236892850,16410,16410,16410,16410,4
|
|
20230612,133600,2236827210,16410,16420,16420,16410,133
|
|
20230612,133500,2234644620,16420,16410,16420,16410,253
|
|
20230612,133400,2230490680,16410,16410,16410,16410,10
|
|
20230612,133300,2230326580,16330,16330,16330,16330,0
|
|
20230612,133200,2230326580,16330,16410,16410,16330,7378
|
|
20230612,133100,2109699340,16410,16410,16410,16410,10
|
|
20230612,133000,2109535240,16420,16420,16420,16420,0
|
|
20230612,132900,2109535240,16420,16420,16420,16420,20
|
|
20230612,132800,2109206840,16420,16420,16420,16420,2
|
|
20230612,132700,2109174000,16420,16420,16420,16400,102
|
|
20230612,132600,2107500200,16430,16430,16430,16430,11
|
|
20230612,132500,2107319470,16430,16430,16430,16430,2
|
|
20230612,132400,2107286610,16400,16400,16400,16400,71
|
|
20230612,132300,2106122210,16400,16400,16400,16400,159
|
|
20230612,132200,2103514610,16400,16400,16400,16400,6
|
|
20230612,132100,2103416210,16410,16420,16420,16410,459
|
|
20230612,132000,2095879890,16420,16430,16430,16420,162
|
|
20230612,131900,2093219170,16430,16440,16440,16430,34
|
|
20230612,131800,2092660540,16440,16440,16440,16440,51
|
|
20230612,131700,2091822100,16430,16430,16430,16430,60
|
|
20230612,131600,2090836300,16450,16450,16450,16430,82
|
|
20230612,131500,2089487800,16450,16450,16450,16450,0
|
|
20230612,131400,2089487800,16450,16450,16450,16450,30
|
|
20230612,131300,2088994300,16450,16430,16450,16430,290
|
|
20230612,131200,2084226270,16430,16440,16440,16430,31
|
|
20230612,131100,2083716930,16440,16440,16440,16440,8
|
|
20230612,131000,2083585410,16440,16400,16440,16400,20
|
|
20230612,130900,2083257370,16380,16380,16390,16380,263
|
|
20230612,130800,2078949380,16430,16430,16430,16430,1
|
|
20230612,130700,2078932950,16390,16370,16390,16370,71
|
|
20230612,130600,2077770480,16370,16370,16370,16370,0
|
|
20230612,130500,2077770480,16370,16370,16370,16370,100
|
|
20230612,130400,2076133480,16450,16380,16450,16380,200
|
|
20230612,130300,2072857270,16380,16380,16380,16380,251
|
|
20230612,130200,2068745890,16370,16370,16370,16370,7
|
|
20230612,130100,2068631300,16400,16400,16400,16400,182
|
|
20230612,130000,2065646500,16370,16450,16450,16370,1476
|
|
20230612,125900,2041449320,16420,16410,16450,16410,35
|
|
20230612,125800,2040874610,16410,16450,16450,16400,134
|
|
20230612,125700,2038671770,16450,16450,16450,16450,1
|
|
20230612,125600,2038655320,16400,16450,16450,16400,39
|
|
20230612,125500,2038015020,16450,16450,16450,16450,10
|
|
20230612,125400,2037850520,16450,16420,16450,16400,530
|
|
20230612,125300,2029151800,16410,16410,16410,16410,100
|
|
20230612,125200,2027510800,16450,16410,16450,16410,6
|
|
20230612,125100,2027412300,16450,16450,16450,16450,32
|
|
20230612,125000,2026885900,16450,16410,16450,16410,51
|
|
20230612,124900,2026048950,16410,16410,16410,16410,1
|
|
20230612,124800,2026032540,16450,16450,16450,16410,38
|
|
20230612,124700,2025408120,16450,16450,16450,16450,3
|
|
20230612,124600,2025358770,16400,16400,16400,16400,2
|
|
20230612,124500,2025325970,16400,16400,16400,16400,103
|
|
20230612,124400,2023636770,16450,16450,16450,16450,5
|
|
20230612,124300,2023554520,16450,16400,16450,16400,92
|
|
20230612,124200,2022045120,16430,16430,16430,16430,23
|
|
20230612,124100,2021667230,16430,16450,16450,16430,125
|
|
20230612,124000,2019611390,16450,16440,16450,16440,19
|
|
20230612,123900,2019298860,16430,16430,16430,16430,25
|
|
20230612,123800,2018888110,16430,16440,16440,16430,13
|
|
20230612,123700,2018674510,16440,16440,16440,16440,4
|
|
20230612,123600,2018608750,16430,16430,16430,16430,24
|
|
20230612,123500,2018214430,16430,16430,16430,16430,6
|
|
20230612,123400,2018115850,16430,16390,16430,16390,103
|
|
20230612,123300,2016427570,16430,16420,16430,16390,53
|
|
20230612,123200,2015558680,16400,16400,16400,16400,0
|
|
20230612,123100,2015558680,16400,16400,16400,16400,0
|
|
20230612,123000,2015558680,16400,16430,16430,16400,199
|
|
20230612,122900,2012293970,16430,16410,16430,16410,242
|
|
20230612,122800,2008321950,16410,16410,16410,16410,108
|
|
20230612,122700,2006549670,16410,16410,16410,16400,128
|
|
20230612,122600,2004450190,16410,16410,16410,16410,47
|
|
20230612,122500,2003678920,16410,16410,16410,16410,37
|
|
20230612,122400,2003071750,16410,16410,16410,16410,53
|
|
20230612,122300,2002202020,16410,16410,16410,16410,53
|
|
20230612,122200,2001332290,16410,16410,16410,16410,110
|
|
20230612,122100,1999527190,16420,16410,16420,16410,656
|
|
20230612,122000,1988757670,16420,16420,16420,16420,3
|
|
20230612,121900,1988708410,16410,16410,16410,16410,0
|
|
20230612,121800,1988708410,16410,16410,16410,16410,2
|
|
20230612,121700,1988675590,16410,16410,16410,16410,18
|
|
20230612,121600,1988380210,16420,16420,16420,16420,5
|
|
20230612,121500,1988298110,16420,16420,16420,16420,2
|
|
20230612,121400,1988265270,16410,16410,16410,16410,1
|
|
20230612,121300,1988248860,16420,16420,16420,16420,12
|
|
20230612,121200,1988051820,16420,16420,16420,16420,34
|
|
20230612,121100,1987493540,16420,16410,16420,16410,64
|
|
20230612,121000,1986443290,16400,16400,16400,16400,50
|
|
20230612,120900,1985623290,16400,16400,16400,16400,58
|
|
20230612,120800,1984672090,16400,16400,16400,16400,24
|
|
20230612,120700,1984278490,16400,16420,16420,16400,47
|
|
20230612,120600,1983507150,16420,16390,16420,16390,547
|
|
20230612,120500,1974540410,16390,16440,16440,16390,660
|
|
20230612,120400,1963718490,16440,16430,16440,16430,148
|
|
20230612,120300,1961286370,16440,16440,16440,16440,1
|
|
20230612,120200,1961269930,16450,16400,16450,16390,291
|
|
20230612,120100,1956499780,16390,16400,16400,16390,200
|
|
20230612,120000,1953219960,16400,16400,16400,16400,0
|
|
20230612,115900,1953219960,16400,16400,16400,16400,5
|
|
20230612,115800,1953137960,16400,16420,16420,16400,271
|
|
20230612,115700,1948690850,16420,16420,16420,16420,18
|
|
20230612,115600,1948395290,16420,16420,16420,16420,23
|
|
20230612,115500,1948017630,16420,16420,16420,16420,244
|
|
20230612,115400,1944011150,16420,16420,16420,16420,0
|
|
20230612,115300,1944011150,16420,16420,16420,16420,61
|
|
20230612,115200,1943009530,16420,16450,16450,16420,6
|
|
20230612,115100,1942910980,16450,16450,16450,16450,101
|
|
20230612,115000,1941249530,16450,16450,16450,16450,70
|
|
20230612,114900,1940098030,16450,16410,16450,16410,14
|
|
20230612,114800,1939867890,16410,16410,16410,16410,0
|
|
20230612,114700,1939867890,16410,16410,16410,16410,18
|
|
20230612,114600,1939572510,16410,16400,16410,16400,114
|
|
20230612,114500,1937701890,16400,16410,16410,16400,372
|
|
20230612,114400,1931599020,16410,16410,16410,16410,11
|
|
20230612,114300,1931418510,16400,16420,16420,16400,611
|
|
20230612,114200,1921394600,16420,16450,16450,16420,119
|
|
20230612,114100,1919437380,16420,16420,16420,16420,25
|
|
20230612,114000,1919026880,16420,16420,16420,16420,79
|
|
20230612,113900,1917729700,16420,16420,16420,16420,10
|
|
20230612,113800,1917565500,16410,16410,16410,16410,152
|
|
20230612,113700,1915071180,16410,16450,16450,16410,317
|
|
20230612,113600,1909869050,16410,16420,16420,16410,158
|
|
20230612,113500,1907275830,16420,16420,16420,16420,16
|
|
20230612,113400,1907013110,16420,16450,16450,16420,254
|
|
20230612,113300,1902838550,16450,16450,16450,16440,128
|
|
20230612,113200,1900733950,16450,16450,16450,16450,24
|
|
20230612,113100,1900339150,16450,16460,16460,16450,712
|
|
20230612,113000,1888624810,16460,16460,16470,16460,12
|
|
20230612,112900,1888427230,16460,16480,16480,16460,257
|
|
20230612,112800,1884194610,16480,16480,16480,16480,0
|
|
20230612,112700,1884194610,16480,16480,16480,16480,101
|
|
20230612,112600,1882530130,16480,16480,16480,16480,255
|
|
20230612,112500,1878327730,16490,16490,16490,16490,41
|
|
20230612,112400,1877651640,16490,16490,16490,16490,32
|
|
20230612,112300,1877123960,16490,16500,16500,16490,129
|
|
20230612,112200,1874996400,16500,16510,16510,16500,11
|
|
20230612,112100,1874814890,16500,16500,16500,16500,16
|
|
20230612,112000,1874550890,16500,16500,16500,16500,76
|
|
20230612,111900,1873296890,16500,16500,16500,16500,8
|
|
20230612,111800,1873164890,16490,16490,16490,16490,2
|
|
20230612,111700,1873131910,16500,16510,16510,16500,12
|
|
20230612,111600,1872933810,16510,16510,16510,16510,1
|
|
20230612,111500,1872917300,16490,16490,16490,16490,230
|
|
20230612,111400,1869124600,16490,16460,16490,16460,54
|
|
20230612,111300,1868234230,16490,16490,16490,16490,181
|
|
20230612,111200,1865249540,16490,16460,16490,16460,57
|
|
20230612,111100,1864310960,16490,16490,16490,16490,0
|
|
20230612,111000,1864310960,16490,16460,16490,16460,2073
|
|
20230612,110900,1830167020,16400,16420,16420,16400,1182
|
|
20230612,110800,1810780210,16460,16460,16460,16460,20
|
|
20230612,110700,1810451010,16460,16400,16460,16400,100
|
|
20230612,110600,1808810950,16400,16460,16460,16400,2789
|
|
20230612,110500,1762950700,16460,16470,16470,16460,285
|
|
20230612,110400,1758258490,16460,16470,16470,16460,25
|
|
20230612,110300,1757846920,16470,16480,16480,16470,171
|
|
20230612,110200,1755029700,16480,16490,16490,16480,18
|
|
20230612,110100,1754733050,16480,16490,16490,16480,55
|
|
20230612,110000,1753826430,16490,16490,16490,16490,2
|
|
20230612,105900,1753793450,16480,16480,16480,16480,35
|
|
20230612,105800,1753216650,16480,16470,16480,16470,39
|
|
20230612,105700,1752574310,16470,16460,16480,16460,277
|
|
20230612,105600,1748014320,16480,16480,16480,16480,7
|
|
20230612,105500,1747898960,16490,16480,16490,16480,3
|
|
20230612,105400,1747849500,16490,16440,16490,16440,687
|
|
20230612,105300,1736552970,16430,16460,16460,16430,2121
|
|
20230612,105200,1701675910,16460,16480,16480,16460,109
|
|
20230612,105100,1699880630,16480,16490,16490,16480,201
|
|
20230612,105000,1696567130,16480,16480,16480,16480,64
|
|
20230612,104900,1695512410,16460,16490,16490,16460,685
|
|
20230612,104800,1684230540,16490,16500,16500,16490,305
|
|
20230612,104700,1679199670,16500,16500,16500,16500,232
|
|
20230612,104600,1675371670,16510,16520,16520,16510,187
|
|
20230612,104500,1672283640,16510,16530,16550,16510,135
|
|
20230612,104400,1670053100,16550,16550,16550,16550,19
|
|
20230612,104300,1669738650,16550,16550,16550,16550,0
|
|
20230612,104200,1669738650,16550,16550,16550,16550,0
|
|
20230612,104100,1669738650,16550,16550,16550,16550,2
|
|
20230612,104000,1669705550,16560,16540,16560,16540,12
|
|
20230612,103900,1669506850,16560,16560,16560,16560,1
|
|
20230612,103800,1669490290,16570,16570,16570,16570,130
|
|
20230612,103700,1667336190,16570,16510,16570,16510,5
|
|
20230612,103600,1667253580,16510,16560,16560,16510,90
|
|
20230612,103500,1665766680,16560,16500,16560,16490,513
|
|
20230612,103400,1657295010,16500,16520,16520,16500,444
|
|
20230612,103300,1649968710,16520,16520,16520,16500,860
|
|
20230612,103200,1635762900,16520,16530,16560,16520,47
|
|
20230612,103100,1634985970,16530,16560,16560,16530,1427
|
|
20230612,103000,1611369170,16550,16570,16570,16550,1355
|
|
20230612,102900,1588936120,16590,16590,16590,16590,32
|
|
20230612,102800,1588405240,16570,16570,16570,16560,240
|
|
20230612,102700,1584429550,16590,16570,16590,16570,47
|
|
20230612,102600,1583650740,16570,16590,16590,16570,29
|
|
20230612,102500,1583169830,16570,16570,16570,16560,126
|
|
20230612,102400,1581082870,16570,16600,16600,16570,1428
|
|
20230612,102300,1557407670,16600,16600,16600,16600,23
|
|
20230612,102200,1557025870,16600,16580,16600,16580,217
|
|
20230612,102100,1553427890,16600,16610,16610,16600,1414
|
|
20230612,102000,1529946760,16610,16610,16630,16610,518
|
|
20230612,101900,1521335080,16610,16600,16630,16600,1403
|
|
20230612,101800,1498018240,16600,16650,16650,16600,609
|
|
20230612,101700,1487900710,16650,16630,16660,16600,312
|
|
20230612,101600,1482711640,16660,16650,16670,16590,1649
|
|
20230612,101500,1455247320,16650,16590,16650,16570,1808
|
|
20230612,101400,1425215290,16590,16600,16600,16590,380
|
|
20230612,101300,1418907310,16600,16600,16600,16560,176
|
|
20230612,101200,1415989960,16600,16590,16600,16550,843
|
|
20230612,101100,1402024360,16590,16620,16620,16580,2267
|
|
20230612,101000,1364388700,16620,16640,16640,16590,2610
|
|
20230612,100900,1321051160,16650,16570,16690,16570,6881
|
|
20230612,100800,1206538520,16590,16450,16600,16440,2889
|
|
20230612,100700,1158837590,16420,16420,16440,16420,273
|
|
20230612,100600,1154353950,16420,16430,16430,16420,75
|
|
20230612,100500,1153121710,16420,16420,16420,16420,7
|
|
20230612,100400,1153006770,16420,16450,16450,16420,138
|
|
20230612,100300,1150738800,16450,16470,16470,16430,303
|
|
20230612,100200,1145752800,16470,16470,16470,16420,114
|
|
20230612,100100,1143875320,16400,16440,16450,16400,762
|
|
20230612,100000,1131364890,16450,16480,16480,16450,353
|
|
20230612,095900,1125555210,16470,16470,16480,16470,234
|
|
20230612,095800,1121701220,16480,16480,16480,16470,154
|
|
20230612,095700,1119164800,16470,16480,16480,16470,156
|
|
20230612,095600,1116594640,16480,16480,16490,16480,1031
|
|
20230612,095500,1099598370,16480,16470,16480,16460,504
|
|
20230612,095400,1091296970,16460,16440,16470,16440,408
|
|
20230612,095300,1084584040,16430,16380,16430,16380,1866
|
|
20230612,095200,1053987660,16350,16370,16380,16340,1064
|
|
20230612,095100,1036581380,16380,16380,16390,16380,235
|
|
20230612,095000,1032732060,16380,16360,16380,16360,9
|
|
20230612,094900,1032584780,16360,16350,16380,16350,267
|
|
20230612,094800,1028213030,16360,16310,16360,16310,606
|
|
20230612,094700,1018306490,16310,16350,16350,16310,261
|
|
20230612,094600,1014044540,16350,16350,16350,16340,64
|
|
20230612,094500,1012998190,16350,16310,16350,16290,1449
|
|
20230612,094400,989369950,16310,16330,16350,16310,1919
|
|
20230612,094300,958066150,16330,16320,16330,16310,329
|
|
20230612,094200,952695370,16320,16320,16320,16310,396
|
|
20230612,094100,946235320,16320,16330,16330,16320,549
|
|
20230612,094000,937273930,16330,16330,16330,16320,262
|
|
20230612,093900,932996170,16330,16330,16360,16320,247
|
|
20230612,093800,928962550,16330,16340,16350,16330,645
|
|
20230612,093700,918424090,16340,16350,16350,16340,376
|
|
20230612,093600,912279840,16360,16360,16360,16350,933
|
|
20230612,093500,897015970,16360,16330,16360,16330,881
|
|
20230612,093400,882623580,16330,16360,16360,16320,310
|
|
20230612,093300,877560500,16350,16380,16380,16350,710
|
|
20230612,093200,865947180,16380,16330,16380,16310,501
|
|
20230612,093100,857753600,16330,16310,16330,16310,494
|
|
20230612,093000,849693320,16310,16330,16330,16310,981
|
|
20230612,092900,833682070,16330,16380,16380,16330,160
|
|
20230612,092800,831065580,16380,16340,16380,16330,346
|
|
20230612,092700,825411830,16380,16260,16380,16260,7107
|
|
20230612,092600,709665030,16260,16290,16290,16250,1857
|
|
20230612,092500,679455200,16290,16300,16310,16280,1695
|
|
20230612,092400,651845370,16300,16310,16320,16290,2790
|
|
20230612,092300,606365030,16310,16320,16320,16310,1387
|
|
20230612,092200,583738430,16320,16330,16330,16320,1525
|
|
20230612,092100,558843730,16340,16310,16350,16310,1734
|
|
20230612,092000,530549350,16310,16310,16350,16310,2043
|
|
20230612,091900,497221730,16310,16360,16380,16310,3472
|
|
20230612,091800,440508560,16380,16380,16380,16370,1165
|
|
20230612,091700,421429420,16380,16420,16420,16380,4299
|
|
20230612,091600,350922500,16430,16410,16430,16410,187
|
|
20230612,091500,347851000,16430,16420,16430,16410,213
|
|
20230612,091400,344352780,16430,16420,16430,16410,1395
|
|
20230612,091300,321458340,16420,16430,16430,16420,878
|
|
20230612,091200,307038490,16420,16430,16430,16420,586
|
|
20230612,091100,297410820,16420,16420,16450,16420,257
|
|
20230612,091000,293190810,16430,16440,16450,16430,743
|
|
20230612,090900,280978150,16440,16450,16450,16440,933
|
|
20230612,090800,265639440,16450,16460,16460,16440,1431
|
|
20230612,090700,242102750,16460,16460,16460,16440,821
|
|
20230612,090600,228595150,16440,16460,16530,16440,1073
|
|
20230612,090500,210907430,16460,16430,16460,16410,727
|
|
20230612,090400,198967520,16430,16440,16440,16400,3796
|
|
20230612,090300,136673240,16440,16500,16500,16440,962
|
|
20230612,090200,120835180,16510,16510,16510,16500,384
|
|
20230612,090100,114498250,16500,16560,16560,16500,1355
|
|
20230612,090000,92109440,16560,16550,16570,16490,5422
|