642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,193800,3304947580,5400,5400,5400,5400,0
|
|
20230613,193700,3304947580,5400,5400,5400,5400,0
|
|
20230613,193600,3304947580,5400,5400,5400,5400,0
|
|
20230613,193500,3304947580,5400,5400,5400,5400,0
|
|
20230613,193400,3304947580,5400,5400,5400,5400,0
|
|
20230613,193300,3304947580,5400,5400,5400,5400,0
|
|
20230613,193200,3304947580,5400,5400,5400,5400,0
|
|
20230613,193100,3304947580,5400,5400,5400,5400,0
|
|
20230613,193000,3304947580,5400,5400,5400,5400,0
|
|
20230613,192900,3304947580,5400,5400,5400,5400,0
|
|
20230613,192800,3304947580,5400,5400,5400,5400,0
|
|
20230613,192700,3304947580,5400,5400,5400,5400,0
|
|
20230613,192600,3304947580,5400,5400,5400,5400,0
|
|
20230613,192500,3304947580,5400,5400,5400,5400,0
|
|
20230613,192400,3304947580,5400,5400,5400,5400,0
|
|
20230613,192300,3304947580,5400,5400,5400,5400,0
|
|
20230613,192200,3304947580,5400,5400,5400,5400,0
|
|
20230613,192100,3304947580,5400,5400,5400,5400,0
|
|
20230613,192000,3304947580,5400,5400,5400,5400,0
|
|
20230613,191900,3304947580,5400,5400,5400,5400,0
|
|
20230613,191800,3304947580,5400,5400,5400,5400,0
|
|
20230613,191700,3304947580,5400,5400,5400,5400,0
|
|
20230613,191600,3304947580,5400,5400,5400,5400,0
|
|
20230613,191500,3304947580,5400,5400,5400,5400,0
|
|
20230613,191400,3304947580,5400,5400,5400,5400,0
|
|
20230613,191300,3304947580,5400,5400,5400,5400,0
|
|
20230613,191200,3304947580,5400,5400,5400,5400,0
|
|
20230613,191100,3304947580,5400,5400,5400,5400,0
|
|
20230613,191000,3304947580,5400,5400,5400,5400,0
|
|
20230613,190900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,190800,3304947580,5400,5400,5400,5400,0
|
|
20230613,190700,3304947580,5400,5400,5400,5400,0
|
|
20230613,190600,3304947580,5400,5400,5400,5400,0
|
|
20230613,190500,3304947580,5400,5400,5400,5400,0
|
|
20230613,190400,3304947580,5400,5400,5400,5400,0
|
|
20230613,190300,3304947580,5400,5400,5400,5400,0
|
|
20230613,190200,3304947580,5400,5400,5400,5400,0
|
|
20230613,190100,3304947580,5400,5400,5400,5400,0
|
|
20230613,190000,3304947580,5400,5400,5400,5400,0
|
|
20230613,185900,3304947580,5400,5400,5400,5400,0
|
|
20230613,185800,3304947580,5400,5400,5400,5400,0
|
|
20230613,185700,3304947580,5400,5400,5400,5400,0
|
|
20230613,185600,3304947580,5400,5400,5400,5400,0
|
|
20230613,185500,3304947580,5400,5400,5400,5400,0
|
|
20230613,185400,3304947580,5400,5400,5400,5400,0
|
|
20230613,185300,3304947580,5400,5400,5400,5400,0
|
|
20230613,185200,3304947580,5400,5400,5400,5400,0
|
|
20230613,185100,3304947580,5400,5400,5400,5400,0
|
|
20230613,185000,3304947580,5400,5400,5400,5400,0
|
|
20230613,184900,3304947580,5400,5400,5400,5400,0
|
|
20230613,184800,3304947580,5400,5400,5400,5400,0
|
|
20230613,184700,3304947580,5400,5400,5400,5400,0
|
|
20230613,184600,3304947580,5400,5400,5400,5400,0
|
|
20230613,184500,3304947580,5400,5400,5400,5400,0
|
|
20230613,184400,3304947580,5400,5400,5400,5400,0
|
|
20230613,184300,3304947580,5400,5400,5400,5400,0
|
|
20230613,184200,3304947580,5400,5400,5400,5400,0
|
|
20230613,184100,3304947580,5400,5400,5400,5400,0
|
|
20230613,184000,3304947580,5400,5400,5400,5400,0
|
|
20230613,183900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,183800,3304947580,5400,5400,5400,5400,0
|
|
20230613,183700,3304947580,5400,5400,5400,5400,0
|
|
20230613,183600,3304947580,5400,5400,5400,5400,0
|
|
20230613,183500,3304947580,5400,5400,5400,5400,0
|
|
20230613,183400,3304947580,5400,5400,5400,5400,0
|
|
20230613,183300,3304947580,5400,5400,5400,5400,0
|
|
20230613,183200,3304947580,5400,5400,5400,5400,0
|
|
20230613,183100,3304947580,5400,5400,5400,5400,0
|
|
20230613,183000,3304947580,5400,5400,5400,5400,0
|
|
20230613,182900,3304947580,5400,5400,5400,5400,0
|
|
20230613,182800,3304947580,5400,5400,5400,5400,0
|
|
20230613,182700,3304947580,5400,5400,5400,5400,0
|
|
20230613,182600,3304947580,5400,5400,5400,5400,0
|
|
20230613,182500,3304947580,5400,5400,5400,5400,0
|
|
20230613,182400,3304947580,5400,5400,5400,5400,0
|
|
20230613,182300,3304947580,5400,5400,5400,5400,0
|
|
20230613,182200,3304947580,5400,5400,5400,5400,0
|
|
20230613,182100,3304947580,5400,5400,5400,5400,0
|
|
20230613,182000,3304947580,5400,5400,5400,5400,0
|
|
20230613,181900,3304947580,5400,5400,5400,5400,0
|
|
20230613,181800,3304947580,5400,5400,5400,5400,0
|
|
20230613,181700,3304947580,5400,5400,5400,5400,0
|
|
20230613,181600,3304947580,5400,5400,5400,5400,0
|
|
20230613,181500,3304947580,5400,5400,5400,5400,0
|
|
20230613,181400,3304947580,5400,5400,5400,5400,0
|
|
20230613,181300,3304947580,5400,5400,5400,5400,0
|
|
20230613,181200,3304947580,5400,5400,5400,5400,0
|
|
20230613,181100,3304947580,5400,5400,5400,5400,0
|
|
20230613,181000,3304947580,5400,5400,5400,5400,0
|
|
20230613,180900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,180800,3304947580,5400,5400,5400,5400,0
|
|
20230613,180700,3304947580,5400,5400,5400,5400,0
|
|
20230613,180600,3304947580,5400,5400,5400,5400,0
|
|
20230613,180500,3304947580,5400,5400,5400,5400,0
|
|
20230613,180400,3304947580,5400,5400,5400,5400,0
|
|
20230613,180300,3304947580,5400,5400,5400,5400,0
|
|
20230613,180200,3304947580,5400,5400,5400,5400,0
|
|
20230613,180100,3304947580,5400,5400,5400,5400,0
|
|
20230613,180000,3304947580,5400,5400,5400,5400,0
|
|
20230613,175900,3304947580,5400,5400,5400,5400,0
|
|
20230613,175800,3304947580,5400,5400,5400,5400,0
|
|
20230613,175700,3304947580,5400,5400,5400,5400,0
|
|
20230613,175600,3304947580,5400,5400,5400,5400,0
|
|
20230613,175500,3304947580,5400,5400,5400,5400,0
|
|
20230613,175400,3304947580,5400,5400,5400,5400,0
|
|
20230613,175300,3304947580,5400,5400,5400,5400,0
|
|
20230613,175200,3304947580,5400,5400,5400,5400,0
|
|
20230613,175100,3304947580,5400,5400,5400,5400,0
|
|
20230613,175000,3304947580,5400,5400,5400,5400,0
|
|
20230613,174900,3304947580,5400,5400,5400,5400,0
|
|
20230613,174800,3304947580,5400,5400,5400,5400,0
|
|
20230613,174700,3304947580,5400,5400,5400,5400,0
|
|
20230613,174600,3304947580,5400,5400,5400,5400,0
|
|
20230613,174500,3304947580,5400,5400,5400,5400,0
|
|
20230613,174400,3304947580,5400,5400,5400,5400,0
|
|
20230613,174300,3304947580,5400,5400,5400,5400,0
|
|
20230613,174200,3304947580,5400,5400,5400,5400,0
|
|
20230613,174100,3304947580,5400,5400,5400,5400,0
|
|
20230613,174000,3304947580,5400,5400,5400,5400,0
|
|
20230613,173900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,173800,3304947580,5400,5400,5400,5400,0
|
|
20230613,173700,3304947580,5400,5400,5400,5400,0
|
|
20230613,173600,3304947580,5400,5400,5400,5400,0
|
|
20230613,173500,3304947580,5400,5400,5400,5400,0
|
|
20230613,173400,3304947580,5400,5400,5400,5400,0
|
|
20230613,173300,3304947580,5400,5400,5400,5400,0
|
|
20230613,173200,3304947580,5400,5400,5400,5400,0
|
|
20230613,173100,3304947580,5400,5400,5400,5400,0
|
|
20230613,173000,3304947580,5400,5400,5400,5400,0
|
|
20230613,172900,3304947580,5400,5400,5400,5400,0
|
|
20230613,172800,3304947580,5400,5400,5400,5400,0
|
|
20230613,172700,3304947580,5400,5400,5400,5400,0
|
|
20230613,172600,3304947580,5400,5400,5400,5400,0
|
|
20230613,172500,3304947580,5400,5400,5400,5400,0
|
|
20230613,172400,3304947580,5400,5400,5400,5400,0
|
|
20230613,172300,3304947580,5400,5400,5400,5400,0
|
|
20230613,172200,3304947580,5400,5400,5400,5400,0
|
|
20230613,172100,3304947580,5400,5400,5400,5400,0
|
|
20230613,172000,3304947580,5400,5400,5400,5400,0
|
|
20230613,171900,3304947580,5400,5400,5400,5400,0
|
|
20230613,171800,3304947580,5400,5400,5400,5400,0
|
|
20230613,171700,3304947580,5400,5400,5400,5400,0
|
|
20230613,171600,3304947580,5400,5400,5400,5400,0
|
|
20230613,171500,3304947580,5400,5400,5400,5400,0
|
|
20230613,171400,3304947580,5400,5400,5400,5400,0
|
|
20230613,171300,3304947580,5400,5400,5400,5400,0
|
|
20230613,171200,3304947580,5400,5400,5400,5400,0
|
|
20230613,171100,3304947580,5400,5400,5400,5400,0
|
|
20230613,171000,3304947580,5400,5400,5400,5400,0
|
|
20230613,170900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,170800,3304947580,5400,5400,5400,5400,0
|
|
20230613,170700,3304947580,5400,5400,5400,5400,0
|
|
20230613,170600,3304947580,5400,5400,5400,5400,0
|
|
20230613,170500,3304947580,5400,5400,5400,5400,0
|
|
20230613,170400,3304947580,5400,5400,5400,5400,0
|
|
20230613,170300,3304947580,5400,5400,5400,5400,0
|
|
20230613,170200,3304947580,5400,5400,5400,5400,0
|
|
20230613,170100,3304947580,5400,5400,5400,5400,0
|
|
20230613,170000,3304947580,5400,5400,5400,5400,0
|
|
20230613,165900,3304947580,5400,5400,5400,5400,0
|
|
20230613,165800,3304947580,5400,5400,5400,5400,0
|
|
20230613,165700,3304947580,5400,5400,5400,5400,0
|
|
20230613,165600,3304947580,5400,5400,5400,5400,0
|
|
20230613,165500,3304947580,5400,5400,5400,5400,0
|
|
20230613,165400,3304947580,5400,5400,5400,5400,0
|
|
20230613,165300,3304947580,5400,5400,5400,5400,0
|
|
20230613,165200,3304947580,5400,5400,5400,5400,0
|
|
20230613,165100,3304947580,5400,5400,5400,5400,0
|
|
20230613,165000,3304947580,5400,5400,5400,5400,0
|
|
20230613,164900,3304947580,5400,5400,5400,5400,0
|
|
20230613,164800,3304947580,5400,5400,5400,5400,0
|
|
20230613,164700,3304947580,5400,5400,5400,5400,0
|
|
20230613,164600,3304947580,5400,5400,5400,5400,0
|
|
20230613,164500,3304947580,5400,5400,5400,5400,0
|
|
20230613,164400,3304947580,5400,5400,5400,5400,0
|
|
20230613,164300,3304947580,5400,5400,5400,5400,0
|
|
20230613,164200,3304947580,5400,5400,5400,5400,0
|
|
20230613,164100,3304947580,5400,5400,5400,5400,0
|
|
20230613,164000,3304947580,5400,5400,5400,5400,0
|
|
20230613,163900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,163800,3304947580,5400,5400,5400,5400,0
|
|
20230613,163700,3304947580,5400,5400,5400,5400,0
|
|
20230613,163600,3304947580,5400,5400,5400,5400,0
|
|
20230613,163500,3304947580,5400,5400,5400,5400,0
|
|
20230613,163400,3304947580,5400,5400,5400,5400,0
|
|
20230613,163300,3304947580,5400,5400,5400,5400,0
|
|
20230613,163200,3304947580,5400,5400,5400,5400,0
|
|
20230613,163100,3304947580,5400,5400,5400,5400,0
|
|
20230613,163000,3304947580,5400,5400,5400,5400,0
|
|
20230613,162900,3304947580,5400,5400,5400,5400,0
|
|
20230613,162800,3304947580,5400,5400,5400,5400,0
|
|
20230613,162700,3304947580,5400,5400,5400,5400,0
|
|
20230613,162600,3304947580,5400,5400,5400,5400,0
|
|
20230613,162500,3304947580,5400,5400,5400,5400,0
|
|
20230613,162400,3304947580,5400,5400,5400,5400,0
|
|
20230613,162300,3304947580,5400,5400,5400,5400,0
|
|
20230613,162200,3304947580,5400,5400,5400,5400,0
|
|
20230613,162100,3304947580,5400,5400,5400,5400,0
|
|
20230613,162000,3304947580,5400,5400,5400,5400,0
|
|
20230613,161900,3304947580,5400,5400,5400,5400,0
|
|
20230613,161800,3304947580,5400,5400,5400,5400,0
|
|
20230613,161700,3304947580,5400,5400,5400,5400,0
|
|
20230613,161600,3304947580,5400,5400,5400,5400,0
|
|
20230613,161500,3304947580,5400,5400,5400,5400,0
|
|
20230613,161400,3304947580,5400,5400,5400,5400,0
|
|
20230613,161300,3304947580,5400,5400,5400,5400,0
|
|
20230613,161200,3304947580,5400,5400,5400,5400,0
|
|
20230613,161100,3304947580,5400,5400,5400,5400,0
|
|
20230613,161000,3304947580,5400,5400,5400,5400,0
|
|
20230613,160900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,160800,3304947580,5400,5400,5400,5400,0
|
|
20230613,160700,3304947580,5400,5400,5400,5400,0
|
|
20230613,160600,3304947580,5400,5400,5400,5400,0
|
|
20230613,160500,3304947580,5400,5400,5400,5400,0
|
|
20230613,160400,3304947580,5400,5400,5400,5400,0
|
|
20230613,160300,3304947580,5400,5400,5400,5400,0
|
|
20230613,160200,3304947580,5400,5400,5400,5400,0
|
|
20230613,160100,3304947580,5400,5400,5400,5400,0
|
|
20230613,160000,3304947580,5400,5400,5400,5400,0
|
|
20230613,155900,3304947580,5400,5400,5400,5400,0
|
|
20230613,155800,3304947580,5400,5400,5400,5400,0
|
|
20230613,155700,3304947580,5400,5400,5400,5400,0
|
|
20230613,155600,3304947580,5400,5400,5400,5400,0
|
|
20230613,155500,3304947580,5400,5400,5400,5400,0
|
|
20230613,155400,3304947580,5400,5400,5400,5400,0
|
|
20230613,155300,3304947580,5400,5400,5400,5400,0
|
|
20230613,155200,3304947580,5400,5400,5400,5400,0
|
|
20230613,155100,3304947580,5400,5400,5400,5400,0
|
|
20230613,155000,3304947580,5400,5400,5400,5400,0
|
|
20230613,154900,3304947580,5400,5400,5400,5400,0
|
|
20230613,154800,3304947580,5400,5400,5400,5400,0
|
|
20230613,154700,3304947580,5400,5400,5400,5400,0
|
|
20230613,154600,3304947580,5400,5400,5400,5400,0
|
|
20230613,154500,3304947580,5400,5400,5400,5400,0
|
|
20230613,154400,3304947580,5400,5400,5400,5400,0
|
|
20230613,154300,3304947580,5400,5400,5400,5400,0
|
|
20230613,154200,3304947580,5400,5400,5400,5400,0
|
|
20230613,154100,3304947580,5400,5400,5400,5400,0
|
|
20230613,154000,3304947580,5400,5400,5400,5400,0
|
|
20230613,153900,3304947580,5400,5400,5400,5400,6863
|
|
20230613,153800,3304947580,5400,5400,5400,5400,0
|
|
20230613,153700,3304947580,5400,5400,5400,5400,0
|
|
20230613,153600,3304947580,5400,5400,5400,5400,0
|
|
20230613,153500,3304947580,5400,5400,5400,5400,0
|
|
20230613,153400,3304947580,5400,5400,5400,5400,0
|
|
20230613,153300,3304947580,5400,5400,5400,5400,0
|
|
20230613,153200,3304947580,5400,5400,5400,5400,0
|
|
20230613,153100,3304947580,5400,5400,5400,5400,0
|
|
20230613,153000,3304947580,5400,5400,5400,5400,6863
|
|
20230613,152900,3267887380,5400,5400,5400,5400,0
|
|
20230613,152800,3267887380,5400,5400,5400,5400,0
|
|
20230613,152700,3267887380,5400,5400,5400,5400,0
|
|
20230613,152600,3267887380,5400,5400,5400,5400,0
|
|
20230613,152500,3267887380,5400,5400,5400,5400,0
|
|
20230613,152400,3267887380,5400,5400,5400,5400,0
|
|
20230613,152300,3267887380,5400,5400,5400,5400,0
|
|
20230613,152200,3267887380,5400,5400,5400,5400,0
|
|
20230613,152100,3267887380,5400,5400,5400,5400,0
|
|
20230613,152000,3267887380,5400,5400,5400,5400,0
|
|
20230613,151900,3267887380,5400,5400,5410,5390,3454
|
|
20230613,151800,3249233070,5410,5410,5410,5400,1576
|
|
20230613,151700,3240722370,5410,5420,5420,5410,216
|
|
20230613,151600,3239552810,5420,5410,5420,5410,453
|
|
20230613,151500,3237101040,5410,5410,5410,5410,600
|
|
20230613,151400,3233855040,5420,5420,5420,5410,1018
|
|
20230613,151300,3228337980,5420,5420,5420,5420,198
|
|
20230613,151200,3227264820,5430,5400,5430,5400,1403
|
|
20230613,151100,3219688500,5400,5400,5400,5400,65
|
|
20230613,151000,3219337500,5400,5400,5430,5390,566
|
|
20230613,150900,3216280980,5400,5400,5400,5400,1039
|
|
20230613,150800,3210670380,5400,5410,5410,5400,1116
|
|
20230613,150700,3204642820,5410,5410,5420,5410,301
|
|
20230613,150600,3203012730,5410,5400,5410,5400,1733
|
|
20230613,150500,3193652990,5400,5400,5400,5400,1624
|
|
20230613,150400,3184883390,5400,5410,5410,5400,409
|
|
20230613,150300,3182673310,5410,5410,5410,5410,36
|
|
20230613,150200,3182478550,5410,5410,5420,5410,2134
|
|
20230613,150100,3170933560,5410,5410,5420,5410,913
|
|
20230613,150000,3165985700,5410,5410,5420,5410,394
|
|
20230613,145900,3163854120,5410,5420,5420,5410,953
|
|
20230613,145800,3158688890,5420,5420,5420,5420,84
|
|
20230613,145700,3158233610,5420,5430,5430,5420,1345
|
|
20230613,145600,3150942700,5430,5420,5430,5420,336
|
|
20230613,145500,3149118620,5420,5440,5440,5420,3197
|
|
20230613,145400,3131765740,5440,5430,5440,5430,1517
|
|
20230613,145300,3123515760,5430,5430,5430,5430,1002
|
|
20230613,145200,3118074900,5440,5440,5450,5440,936
|
|
20230613,145100,3112983030,5440,5440,5440,5440,315
|
|
20230613,145000,3111269430,5440,5440,5440,5440,1638
|
|
20230613,144900,3102358710,5440,5450,5450,5440,363
|
|
20230613,144800,3100383970,5440,5440,5440,5440,836
|
|
20230613,144700,3095836130,5430,5430,5440,5420,730
|
|
20230613,144600,3091873980,5430,5440,5450,5430,2435
|
|
20230613,144500,3078641860,5440,5450,5460,5440,3344
|
|
20230613,144400,3060427370,5450,5460,5460,5450,2826
|
|
20230613,144300,3045018660,5460,5470,5470,5460,860
|
|
20230613,144200,3040320560,5470,5460,5470,5460,431
|
|
20230613,144100,3037965680,5460,5480,5480,5460,806
|
|
20230613,144000,3033556490,5470,5470,5480,5470,1762
|
|
20230613,143900,3023907850,5470,5480,5480,5470,1642
|
|
20230613,143800,3014920800,5480,5480,5480,5480,2553
|
|
20230613,143700,3000930360,5480,5480,5490,5480,2411
|
|
20230613,143600,2987717720,5480,5490,5490,5480,60
|
|
20230613,143500,2987388820,5490,5490,5490,5480,1515
|
|
20230613,143400,2979071490,5490,5480,5490,5470,1402
|
|
20230613,143300,2971388370,5480,5470,5480,5470,324
|
|
20230613,143200,2969613140,5470,5470,5480,5470,3074
|
|
20230613,143100,2952784850,5480,5470,5480,5470,3273
|
|
20230613,143000,2934860060,5470,5480,5480,5470,512
|
|
20230613,142900,2932057200,5480,5470,5480,5470,4348
|
|
20230613,142800,2908253410,5470,5450,5470,5440,15244
|
|
20230613,142700,2825019170,5450,5450,5450,5440,96
|
|
20230613,142600,2824496010,5450,5450,5450,5450,2924
|
|
20230613,142500,2808560210,5450,5450,5450,5450,1562
|
|
20230613,142400,2800047310,5450,5450,5450,5450,1543
|
|
20230613,142300,2791637960,5450,5450,5450,5450,850
|
|
20230613,142200,2787005460,5460,5450,5460,5450,76
|
|
20230613,142100,2786590680,5450,5450,5460,5450,675
|
|
20230613,142000,2782909020,5450,5450,5460,5450,1514
|
|
20230613,141900,2774655660,5450,5440,5460,5430,7959
|
|
20230613,141800,2731275780,5440,5430,5440,5430,852
|
|
20230613,141700,2726640950,5440,5440,5440,5440,0
|
|
20230613,141600,2726640950,5440,5430,5450,5430,1361
|
|
20230613,141500,2719239660,5430,5430,5430,5430,223
|
|
20230613,141400,2718028770,5430,5430,5440,5430,109
|
|
20230613,141300,2717436800,5430,5440,5440,5430,550
|
|
20230613,141200,2714450280,5450,5430,5450,5430,23
|
|
20230613,141100,2714325370,5450,5430,5450,5430,2054
|
|
20230613,141000,2703164830,5430,5430,5440,5430,1715
|
|
20230613,140900,2693852340,5430,5430,5430,5430,1557
|
|
20230613,140800,2685397830,5430,5430,5440,5430,102
|
|
20230613,140700,2684843960,5430,5440,5440,5430,1978
|
|
20230613,140600,2674085360,5440,5440,5440,5440,115
|
|
20230613,140500,2673459760,5450,5440,5450,5440,1191
|
|
20230613,140400,2666978490,5440,5450,5450,5440,94
|
|
20230613,140300,2666466800,5450,5440,5450,5440,945
|
|
20230613,140200,2661316660,5440,5440,5440,5430,842
|
|
20230613,140100,2656738180,5430,5440,5440,5430,854
|
|
20230613,140000,2652099040,5430,5430,5430,5430,2018
|
|
20230613,135900,2641141300,5430,5430,5430,5430,563
|
|
20230613,135800,2638084210,5440,5440,5440,5440,817
|
|
20230613,135700,2633639730,5450,5440,5450,5440,1196
|
|
20230613,135600,2627121880,5440,5440,5450,5440,5046
|
|
20230613,135500,2599661040,5450,5460,5460,5440,3727
|
|
20230613,135400,2579335050,5450,5430,5450,5430,11866
|
|
20230613,135300,2514680250,5440,5430,5450,5430,3944
|
|
20230613,135200,2493226160,5430,5430,5440,5420,5408
|
|
20230613,135100,2463828110,5430,5430,5430,5420,48
|
|
20230613,135000,2463567480,5430,5420,5430,5420,11123
|
|
20230613,134900,2403217510,5420,5410,5420,5400,1603
|
|
20230613,134800,2394531400,5410,5410,5420,5400,8120
|
|
20230613,134700,2350585730,5400,5400,5410,5400,904
|
|
20230613,134600,2345697680,5400,5390,5400,5390,382
|
|
20230613,134500,2343636590,5400,5400,5400,5400,1601
|
|
20230613,134400,2334991190,5400,5400,5400,5400,2
|
|
20230613,134300,2334980390,5390,5390,5390,5390,1490
|
|
20230613,134200,2326949290,5390,5390,5390,5390,55
|
|
20230613,134100,2326652840,5390,5390,5390,5390,209
|
|
20230613,134000,2325526330,5390,5390,5390,5390,1032
|
|
20230613,133900,2319963850,5390,5400,5400,5390,20
|
|
20230613,133800,2319856000,5400,5400,5400,5400,1
|
|
20230613,133700,2319850600,5390,5400,5400,5390,7
|
|
20230613,133600,2319812860,5390,5400,5400,5390,5
|
|
20230613,133500,2319785880,5400,5400,5400,5400,993
|
|
20230613,133400,2314423680,5400,5400,5400,5400,461
|
|
20230613,133300,2311934280,5400,5400,5400,5400,0
|
|
20230613,133200,2311934280,5400,5410,5410,5400,78
|
|
20230613,133100,2311512310,5410,5400,5410,5390,790
|
|
20230613,133000,2307245660,5390,5390,5390,5380,709
|
|
20230613,132900,2303425650,5390,5400,5400,5390,2190
|
|
20230613,132800,2291599760,5400,5380,5400,5380,10117
|
|
20230613,132700,2236981350,5380,5390,5390,5380,12
|
|
20230613,132600,2236916680,5390,5390,5390,5380,3
|
|
20230613,132500,2236900520,5380,5380,5390,5380,933
|
|
20230613,132400,2231879980,5380,5390,5390,5380,284
|
|
20230613,132300,2230351720,5390,5380,5390,5380,315
|
|
20230613,132200,2228656920,5390,5400,5400,5390,6285
|
|
20230613,132100,2194721760,5390,5380,5390,5380,2538
|
|
20230613,132000,2181046190,5380,5380,5390,5380,503
|
|
20230613,131900,2178340040,5390,5390,5390,5390,0
|
|
20230613,131800,2178340040,5390,5390,5390,5390,1129
|
|
20230613,131700,2172254730,5390,5360,5390,5360,2173
|
|
20230613,131600,2160577290,5380,5380,5380,5380,0
|
|
20230613,131500,2160577290,5380,5350,5380,5350,1967
|
|
20230613,131400,2150047000,5350,5350,5350,5350,4
|
|
20230613,131300,2150025600,5380,5380,5380,5380,500
|
|
20230613,131200,2147335600,5350,5370,5380,5350,5246
|
|
20230613,131100,2119241830,5380,5370,5380,5370,11
|
|
20230613,131000,2119182750,5370,5360,5370,5360,518
|
|
20230613,130900,2116404460,5380,5380,5380,5380,41
|
|
20230613,130800,2116183880,5390,5380,5390,5380,2972
|
|
20230613,130700,2100181520,5380,5390,5390,5380,161
|
|
20230613,130600,2099314840,5380,5390,5390,5380,7861
|
|
20230613,130500,2057022640,5380,5360,5380,5360,1120
|
|
20230613,130400,2050997640,5380,5360,5380,5360,189
|
|
20230613,130300,2049981460,5360,5360,5360,5360,634
|
|
20230613,130200,2046583220,5370,5370,5380,5370,57
|
|
20230613,130100,2046277070,5370,5370,5370,5370,179
|
|
20230613,130000,2045315840,5370,5380,5380,5370,322
|
|
20230613,125900,2043583700,5380,5370,5380,5370,389
|
|
20230613,125800,2041492880,5380,5380,5380,5380,24
|
|
20230613,125700,2041363760,5380,5360,5390,5360,11390
|
|
20230613,125600,1980062470,5350,5350,5350,5350,20
|
|
20230613,125500,1979955470,5350,5350,5360,5350,1701
|
|
20230613,125400,1970855110,5350,5360,5360,5350,2250
|
|
20230613,125300,1958807210,5360,5360,5360,5360,67
|
|
20230613,125200,1958448090,5360,5360,5360,5360,1
|
|
20230613,125100,1958442730,5370,5370,5370,5370,0
|
|
20230613,125000,1958442730,5370,5380,5380,5350,704
|
|
20230613,124900,1954661240,5370,5370,5380,5370,1510
|
|
20230613,124800,1946552040,5370,5340,5370,5340,278
|
|
20230613,124700,1945065180,5340,5340,5340,5340,100
|
|
20230613,124600,1944531180,5340,5340,5340,5340,184
|
|
20230613,124500,1943548620,5340,5370,5370,5340,114
|
|
20230613,124400,1942936860,5370,5340,5370,5340,4099
|
|
20230613,124300,1920964610,5340,5340,5340,5330,131
|
|
20230613,124200,1920265300,5340,5350,5350,5340,1985
|
|
20230613,124100,1909659300,5350,5360,5360,5350,380
|
|
20230613,124000,1907622590,5360,5360,5370,5360,424
|
|
20230613,123900,1905349940,5370,5360,5370,5360,6
|
|
20230613,123800,1905317770,5360,5360,5360,5360,724
|
|
20230613,123700,1901437130,5360,5360,5360,5360,0
|
|
20230613,123600,1901437130,5360,5340,5360,5340,286
|
|
20230613,123500,1899907410,5360,5360,5360,5360,0
|
|
20230613,123400,1899907410,5360,5340,5360,5340,25
|
|
20230613,123300,1899773810,5330,5330,5360,5330,23
|
|
20230613,123200,1899651150,5330,5370,5370,5320,3401
|
|
20230613,123100,1881470160,5370,5350,5370,5350,812
|
|
20230613,123000,1877118640,5350,5340,5350,5340,56
|
|
20230613,122900,1876819580,5340,5340,5340,5340,317
|
|
20230613,122800,1875126800,5340,5340,5340,5340,0
|
|
20230613,122700,1875126800,5340,5340,5340,5340,58
|
|
20230613,122600,1874817080,5340,5350,5350,5340,462
|
|
20230613,122500,1872349440,5350,5350,5350,5350,49
|
|
20230613,122400,1872087290,5360,5360,5360,5360,0
|
|
20230613,122300,1872087290,5360,5350,5360,5340,2721
|
|
20230613,122200,1857555650,5350,5350,5350,5350,3
|
|
20230613,122100,1857539600,5350,5350,5350,5350,0
|
|
20230613,122000,1857539600,5350,5350,5350,5340,479
|
|
20230613,121900,1854978590,5340,5350,5360,5340,105
|
|
20230613,121800,1854416870,5350,5350,5350,5340,2308
|
|
20230613,121700,1842071150,5350,5360,5360,5350,2101
|
|
20230613,121600,1830829800,5350,5360,5360,5350,755
|
|
20230613,121500,1826783570,5360,5360,5360,5360,1231
|
|
20230613,121400,1820185410,5360,5360,5360,5360,714
|
|
20230613,121300,1816358370,5370,5360,5370,5360,96
|
|
20230613,121200,1815843610,5360,5360,5370,5360,1256
|
|
20230613,121100,1809111440,5360,5360,5360,5360,244
|
|
20230613,121000,1807803600,5370,5370,5370,5360,1096
|
|
20230613,120900,1801919520,5380,5370,5380,5370,553
|
|
20230613,120800,1798949890,5380,5370,5380,5370,2028
|
|
20230613,120700,1788057960,5360,5350,5360,5350,1680
|
|
20230613,120600,1779063960,5350,5360,5360,5350,1268
|
|
20230613,120500,1772274150,5350,5360,5360,5350,2072
|
|
20230613,120400,1761173610,5370,5350,5370,5350,794
|
|
20230613,120300,1756925690,5350,5370,5370,5350,1414
|
|
20230613,120200,1749340870,5370,5380,5380,5370,1381
|
|
20230613,120100,1741923400,5380,5380,5390,5380,401
|
|
20230613,120000,1739765930,5380,5380,5380,5370,3245
|
|
20230613,115900,1722308180,5390,5400,5400,5380,1870
|
|
20230613,115800,1712220600,5400,5370,5400,5370,20076
|
|
20230613,115700,1604023250,5340,5340,5380,5340,6268
|
|
20230613,115600,1570406370,5340,5300,5340,5300,4026
|
|
20230613,115500,1548932250,5320,5320,5320,5320,1
|
|
20230613,115400,1548926930,5300,5300,5300,5300,314
|
|
20230613,115300,1547262730,5300,5300,5300,5300,197
|
|
20230613,115200,1546218630,5300,5300,5300,5300,1
|
|
20230613,115100,1546213330,5320,5320,5320,5320,3
|
|
20230613,115000,1546197370,5320,5320,5330,5320,1112
|
|
20230613,114900,1540281520,5320,5320,5320,5320,1946
|
|
20230613,114800,1529928800,5320,5300,5320,5300,70
|
|
20230613,114700,1529557780,5300,5320,5320,5300,91
|
|
20230613,114600,1529075300,5320,5310,5320,5300,1104
|
|
20230613,114500,1523213600,5310,5310,5310,5310,0
|
|
20230613,114400,1523213600,5310,5310,5310,5310,47
|
|
20230613,114300,1522964030,5300,5300,5300,5300,1395
|
|
20230613,114200,1515570530,5300,5300,5300,5300,901
|
|
20230613,114100,1510795230,5300,5300,5300,5300,1049
|
|
20230613,114000,1505235530,5300,5300,5300,5300,100
|
|
20230613,113900,1504705530,5320,5320,5320,5320,0
|
|
20230613,113800,1504705530,5320,5310,5320,5300,6271
|
|
20230613,113700,1471459970,5320,5320,5320,5310,1494
|
|
20230613,113600,1463517370,5320,5320,5320,5320,11
|
|
20230613,113500,1463458850,5340,5340,5340,5320,150
|
|
20230613,113400,1462658750,5340,5320,5340,5320,3
|
|
20230613,113300,1462642750,5340,5340,5340,5310,400
|
|
20230613,113200,1460514740,5320,5310,5340,5310,265
|
|
20230613,113100,1459104610,5320,5330,5330,5320,5433
|
|
20230613,113000,1430151920,5340,5320,5340,5310,1004
|
|
20230613,112900,1424810600,5340,5330,5340,5320,1188
|
|
20230613,112800,1418488540,5320,5320,5320,5320,1015
|
|
20230613,112700,1413088740,5320,5320,5320,5320,506
|
|
20230613,112600,1410396820,5310,5350,5350,5310,3704
|
|
20230613,112500,1390631040,5350,5350,5350,5350,938
|
|
20230613,112400,1385612740,5360,5360,5360,5350,564
|
|
20230613,112300,1382590200,5350,5370,5370,5350,856
|
|
20230613,112200,1378002450,5370,5360,5370,5360,525
|
|
20230613,112100,1375183250,5380,5360,5380,5360,13946
|
|
20230613,112000,1300254020,5350,5320,5350,5320,2189
|
|
20230613,111900,1288559090,5320,5330,5340,5320,5760
|
|
20230613,111800,1257901380,5330,5330,5340,5330,3288
|
|
20230613,111700,1240376320,5330,5340,5350,5330,557
|
|
20230613,111600,1237402500,5350,5360,5360,5330,1917
|
|
20230613,111500,1227140440,5350,5350,5350,5340,940
|
|
20230613,111400,1222115080,5350,5350,5350,5350,959
|
|
20230613,111300,1216984430,5350,5340,5350,5340,1289
|
|
20230613,111200,1210093750,5340,5340,5340,5340,137
|
|
20230613,111100,1209362170,5340,5330,5340,5320,6270
|
|
20230613,111000,1175947370,5320,5330,5330,5310,1380
|
|
20230613,110900,1168596910,5330,5330,5350,5330,970
|
|
20230613,110800,1163414600,5330,5370,5380,5330,7364
|
|
20230613,110700,1123910520,5360,5320,5360,5320,11853
|
|
20230613,110600,1060463710,5320,5310,5320,5310,193
|
|
20230613,110500,1059437580,5320,5330,5330,5320,277
|
|
20230613,110400,1057963530,5330,5300,5330,5300,743
|
|
20230613,110300,1054005370,5320,5300,5320,5300,548
|
|
20230613,110200,1051097740,5300,5300,5320,5300,1724
|
|
20230613,110100,1041952560,5310,5310,5320,5300,970
|
|
20230613,110000,1036798450,5300,5320,5320,5300,2318
|
|
20230613,105900,1024491950,5330,5320,5330,5320,61
|
|
20230613,105800,1024166830,5320,5330,5330,5320,64
|
|
20230613,105700,1023825860,5330,5330,5330,5330,15
|
|
20230613,105600,1023745910,5330,5320,5330,5310,33
|
|
20230613,105500,1023570640,5320,5330,5330,5300,366
|
|
20230613,105400,1021621250,5320,5300,5350,5300,28609
|
|
20230613,105300,868992340,5300,5300,5300,5300,500
|
|
20230613,105200,866342340,5300,5300,5300,5300,2000
|
|
20230613,105100,855742340,5290,5300,5300,5290,43
|
|
20230613,105000,855514570,5300,5300,5300,5300,299
|
|
20230613,104900,853929870,5300,5310,5310,5300,3291
|
|
20230613,104800,836482850,5310,5300,5310,5300,137
|
|
20230613,104700,835755440,5310,5310,5310,5300,1136
|
|
20230613,104600,829724540,5310,5310,5310,5310,1354
|
|
20230613,104500,822534800,5310,5300,5310,5300,247
|
|
20230613,104400,821223260,5310,5310,5320,5310,2039
|
|
20230613,104300,810393430,5310,5290,5320,5290,5933
|
|
20230613,104200,778906070,5290,5270,5290,5270,3400
|
|
20230613,104100,760974450,5280,5280,5280,5280,33
|
|
20230613,104000,760800210,5280,5290,5300,5280,3365
|
|
20230613,103900,743028760,5290,5290,5290,5290,891
|
|
20230613,103800,738315370,5290,5300,5300,5290,1053
|
|
20230613,103700,732735880,5280,5280,5310,5280,8533
|
|
20230613,103600,687566360,5280,5280,5280,5280,0
|
|
20230613,103500,687566360,5280,5280,5290,5260,7677
|
|
20230613,103400,647031910,5290,5290,5290,5280,209
|
|
20230613,103300,645926480,5290,5290,5290,5290,239
|
|
20230613,103200,644662170,5290,5290,5300,5290,870
|
|
20230613,103100,640059130,5290,5280,5290,5280,181
|
|
20230613,103000,639103430,5280,5290,5290,5280,162
|
|
20230613,102900,638247790,5300,5290,5300,5280,4187
|
|
20230613,102800,616087070,5290,5290,5300,5280,1577
|
|
20230613,102700,607741820,5290,5280,5290,5280,1510
|
|
20230613,102600,599760070,5280,5290,5290,5280,2812
|
|
20230613,102500,584888830,5290,5270,5300,5270,16251
|
|
20230613,102400,498900450,5260,5230,5270,5210,9228
|
|
20230613,102300,450447180,5230,5230,5230,5230,53
|
|
20230613,102200,450169990,5230,5210,5230,5210,3248
|
|
20230613,102100,433201810,5210,5200,5210,5180,5328
|
|
20230613,102000,405543880,5200,5200,5200,5190,56
|
|
20230613,101900,405252690,5190,5200,5200,5190,855
|
|
20230613,101800,400810380,5200,5200,5200,5200,101
|
|
20230613,101700,400285180,5210,5200,5210,5200,152
|
|
20230613,101600,399494270,5200,5200,5200,5200,30
|
|
20230613,101500,399338270,5200,5200,5200,5200,2
|
|
20230613,101400,399327870,5200,5200,5200,5200,0
|
|
20230613,101300,399327870,5200,5190,5210,5190,394
|
|
20230613,101200,397282320,5190,5200,5200,5190,1300
|
|
20230613,101100,390525310,5200,5200,5200,5200,0
|
|
20230613,101000,390525310,5200,5200,5200,5200,27
|
|
20230613,100900,390384910,5200,5200,5200,5200,3216
|
|
20230613,100800,373661710,5200,5200,5200,5200,20
|
|
20230613,100700,373557710,5210,5220,5220,5210,1203
|
|
20230613,100600,367286670,5210,5210,5210,5210,97
|
|
20230613,100500,366781300,5210,5220,5220,5210,2252
|
|
20230613,100400,355036870,5220,5220,5230,5210,1409
|
|
20230613,100300,347681940,5220,5220,5230,5220,1520
|
|
20230613,100200,339744600,5220,5220,5220,5210,190
|
|
20230613,100100,338752810,5210,5220,5220,5210,105
|
|
20230613,100000,338205750,5210,5210,5210,5210,942
|
|
20230613,095900,333297930,5200,5200,5200,5200,47
|
|
20230613,095800,333053530,5200,5200,5200,5190,110
|
|
20230613,095700,332481760,5210,5200,5210,5200,41
|
|
20230613,095600,332268550,5200,5200,5200,5200,52
|
|
20230613,095500,331998150,5210,5200,5210,5200,5
|
|
20230613,095400,331972130,5190,5190,5190,5190,0
|
|
20230613,095300,331972130,5190,5190,5190,5190,101
|
|
20230613,095200,331447940,5200,5210,5210,5200,844
|
|
20230613,095100,327058480,5210,5210,5210,5210,234
|
|
20230613,095000,325839340,5210,5210,5210,5210,578
|
|
20230613,094900,322827960,5210,5210,5210,5210,70
|
|
20230613,094800,322463260,5210,5210,5210,5210,12
|
|
20230613,094700,322400740,5210,5190,5210,5190,447
|
|
20230613,094600,320074690,5200,5200,5200,5200,155
|
|
20230613,094500,319268690,5190,5180,5190,5180,2612
|
|
20230613,094400,305724610,5190,5190,5190,5190,342
|
|
20230613,094300,303949630,5190,5190,5200,5190,77
|
|
20230613,094200,303549990,5190,5190,5190,5190,6
|
|
20230613,094100,303518850,5190,5190,5190,5190,10
|
|
20230613,094000,303466950,5210,5190,5210,5190,2560
|
|
20230613,093900,290136500,5180,5200,5200,5180,1139
|
|
20230613,093800,284236250,5190,5190,5190,5180,207
|
|
20230613,093700,283161930,5190,5180,5190,5180,321
|
|
20230613,093600,281496550,5190,5190,5190,5190,807
|
|
20230613,093500,277308220,5190,5190,5200,5190,560
|
|
20230613,093400,274400150,5190,5180,5190,5180,129
|
|
20230613,093300,273731420,5190,5190,5200,5190,520
|
|
20230613,093200,271028120,5200,5200,5200,5200,1049
|
|
20230613,093100,265573320,5200,5180,5200,5180,1550
|
|
20230613,093000,257521780,5190,5190,5190,5180,1071
|
|
20230613,092900,251968670,5190,5190,5190,5190,2000
|
|
20230613,092800,241588670,5190,5180,5190,5180,501
|
|
20230613,092700,238993480,5160,5170,5170,5160,501
|
|
20230613,092600,236403320,5160,5160,5170,5160,240
|
|
20230613,092500,235164650,5170,5170,5170,5170,71
|
|
20230613,092400,234797580,5180,5210,5210,5180,118
|
|
20230613,092300,234184330,5200,5180,5210,5170,11645
|
|
20230613,092200,173671240,5170,5170,5180,5170,884
|
|
20230613,092100,169100890,5170,5110,5180,5110,2100
|
|
20230613,092000,158299280,5130,5110,5130,5100,4040
|
|
20230613,091900,137673330,5130,5120,5130,5120,1401
|
|
20230613,091800,130489030,5120,5130,5140,5120,517
|
|
20230613,091700,127840870,5130,5130,5130,5130,1
|
|
20230613,091600,127835740,5110,5110,5140,5110,532
|
|
20230613,091500,125112670,5110,5100,5110,5100,61
|
|
20230613,091400,124800970,5100,5100,5100,5100,103
|
|
20230613,091300,124275670,5100,5100,5130,5100,111
|
|
20230613,091200,123709340,5100,5100,5100,5100,561
|
|
20230613,091100,120848240,5100,5100,5100,5100,1150
|
|
20230613,091000,114983240,5110,5120,5120,5110,3540
|
|
20230613,090900,96884530,5120,5130,5130,5120,178
|
|
20230613,090800,95972360,5130,5130,5130,5130,604
|
|
20230613,090700,92873840,5130,5110,5130,5100,6219
|
|
20230613,090600,61087550,5110,5110,5120,5100,2140
|
|
20230613,090500,50153670,5110,5110,5110,5110,479
|
|
20230613,090400,47705980,5130,5140,5140,5120,1531
|
|
20230613,090300,39863740,5140,5130,5140,5130,379
|
|
20230613,090200,37917250,5140,5120,5140,5100,2352
|
|
20230613,090100,25885750,5120,5150,5160,5120,2538
|
|
20230613,090000,12886230,5150,5130,5160,5130,2509
|