636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,193200,1471806930,5130,5130,5130,5130,0
|
|
20230620,193100,1471806930,5130,5130,5130,5130,0
|
|
20230620,193000,1471806930,5130,5130,5130,5130,0
|
|
20230620,192900,1471806930,5130,5130,5130,5130,0
|
|
20230620,192800,1471806930,5130,5130,5130,5130,0
|
|
20230620,192700,1471806930,5130,5130,5130,5130,0
|
|
20230620,192600,1471806930,5130,5130,5130,5130,0
|
|
20230620,192500,1471806930,5130,5130,5130,5130,0
|
|
20230620,192400,1471806930,5130,5130,5130,5130,0
|
|
20230620,192300,1471806930,5130,5130,5130,5130,0
|
|
20230620,192200,1471806930,5130,5130,5130,5130,0
|
|
20230620,192100,1471806930,5130,5130,5130,5130,0
|
|
20230620,192000,1471806930,5130,5130,5130,5130,0
|
|
20230620,191900,1471806930,5130,5130,5130,5130,0
|
|
20230620,191800,1471806930,5130,5130,5130,5130,0
|
|
20230620,191700,1471806930,5130,5130,5130,5130,0
|
|
20230620,191600,1471806930,5130,5130,5130,5130,0
|
|
20230620,191500,1471806930,5130,5130,5130,5130,0
|
|
20230620,191400,1471806930,5130,5130,5130,5130,0
|
|
20230620,191300,1471806930,5130,5130,5130,5130,0
|
|
20230620,191200,1471806930,5130,5130,5130,5130,0
|
|
20230620,191100,1471806930,5130,5130,5130,5130,0
|
|
20230620,191000,1471806930,5130,5130,5130,5130,0
|
|
20230620,190900,1471806930,5130,5130,5130,5130,0
|
|
20230620,190800,1471806930,5130,5130,5130,5130,0
|
|
20230620,190700,1471806930,5130,5130,5130,5130,0
|
|
20230620,190600,1471806930,5130,5130,5130,5130,0
|
|
20230620,190500,1471806930,5130,5130,5130,5130,0
|
|
20230620,190400,1471806930,5130,5130,5130,5130,0
|
|
20230620,190300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,190200,1471806930,5130,5130,5130,5130,0
|
|
20230620,190100,1471806930,5130,5130,5130,5130,0
|
|
20230620,190000,1471806930,5130,5130,5130,5130,0
|
|
20230620,185900,1471806930,5130,5130,5130,5130,0
|
|
20230620,185800,1471806930,5130,5130,5130,5130,0
|
|
20230620,185700,1471806930,5130,5130,5130,5130,0
|
|
20230620,185600,1471806930,5130,5130,5130,5130,0
|
|
20230620,185500,1471806930,5130,5130,5130,5130,0
|
|
20230620,185400,1471806930,5130,5130,5130,5130,0
|
|
20230620,185300,1471806930,5130,5130,5130,5130,0
|
|
20230620,185200,1471806930,5130,5130,5130,5130,0
|
|
20230620,185100,1471806930,5130,5130,5130,5130,0
|
|
20230620,185000,1471806930,5130,5130,5130,5130,0
|
|
20230620,184900,1471806930,5130,5130,5130,5130,0
|
|
20230620,184800,1471806930,5130,5130,5130,5130,0
|
|
20230620,184700,1471806930,5130,5130,5130,5130,0
|
|
20230620,184600,1471806930,5130,5130,5130,5130,0
|
|
20230620,184500,1471806930,5130,5130,5130,5130,0
|
|
20230620,184400,1471806930,5130,5130,5130,5130,0
|
|
20230620,184300,1471806930,5130,5130,5130,5130,0
|
|
20230620,184200,1471806930,5130,5130,5130,5130,0
|
|
20230620,184100,1471806930,5130,5130,5130,5130,0
|
|
20230620,184000,1471806930,5130,5130,5130,5130,0
|
|
20230620,183900,1471806930,5130,5130,5130,5130,0
|
|
20230620,183800,1471806930,5130,5130,5130,5130,0
|
|
20230620,183700,1471806930,5130,5130,5130,5130,0
|
|
20230620,183600,1471806930,5130,5130,5130,5130,0
|
|
20230620,183500,1471806930,5130,5130,5130,5130,0
|
|
20230620,183400,1471806930,5130,5130,5130,5130,0
|
|
20230620,183300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,183200,1471806930,5130,5130,5130,5130,0
|
|
20230620,183100,1471806930,5130,5130,5130,5130,0
|
|
20230620,183000,1471806930,5130,5130,5130,5130,0
|
|
20230620,182900,1471806930,5130,5130,5130,5130,0
|
|
20230620,182800,1471806930,5130,5130,5130,5130,0
|
|
20230620,182700,1471806930,5130,5130,5130,5130,0
|
|
20230620,182600,1471806930,5130,5130,5130,5130,0
|
|
20230620,182500,1471806930,5130,5130,5130,5130,0
|
|
20230620,182400,1471806930,5130,5130,5130,5130,0
|
|
20230620,182300,1471806930,5130,5130,5130,5130,0
|
|
20230620,182200,1471806930,5130,5130,5130,5130,0
|
|
20230620,182100,1471806930,5130,5130,5130,5130,0
|
|
20230620,182000,1471806930,5130,5130,5130,5130,0
|
|
20230620,181900,1471806930,5130,5130,5130,5130,0
|
|
20230620,181800,1471806930,5130,5130,5130,5130,0
|
|
20230620,181700,1471806930,5130,5130,5130,5130,0
|
|
20230620,181600,1471806930,5130,5130,5130,5130,0
|
|
20230620,181500,1471806930,5130,5130,5130,5130,0
|
|
20230620,181400,1471806930,5130,5130,5130,5130,0
|
|
20230620,181300,1471806930,5130,5130,5130,5130,0
|
|
20230620,181200,1471806930,5130,5130,5130,5130,0
|
|
20230620,181100,1471806930,5130,5130,5130,5130,0
|
|
20230620,181000,1471806930,5130,5130,5130,5130,0
|
|
20230620,180900,1471806930,5130,5130,5130,5130,0
|
|
20230620,180800,1471806930,5130,5130,5130,5130,0
|
|
20230620,180700,1471806930,5130,5130,5130,5130,0
|
|
20230620,180600,1471806930,5130,5130,5130,5130,0
|
|
20230620,180500,1471806930,5130,5130,5130,5130,0
|
|
20230620,180400,1471806930,5130,5130,5130,5130,0
|
|
20230620,180300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,180200,1471806930,5130,5130,5130,5130,0
|
|
20230620,180100,1471806930,5130,5130,5130,5130,0
|
|
20230620,180000,1471806930,5130,5130,5130,5130,0
|
|
20230620,175900,1471806930,5130,5130,5130,5130,0
|
|
20230620,175800,1471806930,5130,5130,5130,5130,0
|
|
20230620,175700,1471806930,5130,5130,5130,5130,0
|
|
20230620,175600,1471806930,5130,5130,5130,5130,0
|
|
20230620,175500,1471806930,5130,5130,5130,5130,0
|
|
20230620,175400,1471806930,5130,5130,5130,5130,0
|
|
20230620,175300,1471806930,5130,5130,5130,5130,0
|
|
20230620,175200,1471806930,5130,5130,5130,5130,0
|
|
20230620,175100,1471806930,5130,5130,5130,5130,0
|
|
20230620,175000,1471806930,5130,5130,5130,5130,0
|
|
20230620,174900,1471806930,5130,5130,5130,5130,0
|
|
20230620,174800,1471806930,5130,5130,5130,5130,0
|
|
20230620,174700,1471806930,5130,5130,5130,5130,0
|
|
20230620,174600,1471806930,5130,5130,5130,5130,0
|
|
20230620,174500,1471806930,5130,5130,5130,5130,0
|
|
20230620,174400,1471806930,5130,5130,5130,5130,0
|
|
20230620,174300,1471806930,5130,5130,5130,5130,0
|
|
20230620,174200,1471806930,5130,5130,5130,5130,0
|
|
20230620,174100,1471806930,5130,5130,5130,5130,0
|
|
20230620,174000,1471806930,5130,5130,5130,5130,0
|
|
20230620,173900,1471806930,5130,5130,5130,5130,0
|
|
20230620,173800,1471806930,5130,5130,5130,5130,0
|
|
20230620,173700,1471806930,5130,5130,5130,5130,0
|
|
20230620,173600,1471806930,5130,5130,5130,5130,0
|
|
20230620,173500,1471806930,5130,5130,5130,5130,0
|
|
20230620,173400,1471806930,5130,5130,5130,5130,0
|
|
20230620,173300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,173200,1471806930,5130,5130,5130,5130,0
|
|
20230620,173100,1471806930,5130,5130,5130,5130,0
|
|
20230620,173000,1471806930,5130,5130,5130,5130,0
|
|
20230620,172900,1471806930,5130,5130,5130,5130,0
|
|
20230620,172800,1471806930,5130,5130,5130,5130,0
|
|
20230620,172700,1471806930,5130,5130,5130,5130,0
|
|
20230620,172600,1471806930,5130,5130,5130,5130,0
|
|
20230620,172500,1471806930,5130,5130,5130,5130,0
|
|
20230620,172400,1471806930,5130,5130,5130,5130,0
|
|
20230620,172300,1471806930,5130,5130,5130,5130,0
|
|
20230620,172200,1471806930,5130,5130,5130,5130,0
|
|
20230620,172100,1471806930,5130,5130,5130,5130,0
|
|
20230620,172000,1471806930,5130,5130,5130,5130,0
|
|
20230620,171900,1471806930,5130,5130,5130,5130,0
|
|
20230620,171800,1471806930,5130,5130,5130,5130,0
|
|
20230620,171700,1471806930,5130,5130,5130,5130,0
|
|
20230620,171600,1471806930,5130,5130,5130,5130,0
|
|
20230620,171500,1471806930,5130,5130,5130,5130,0
|
|
20230620,171400,1471806930,5130,5130,5130,5130,0
|
|
20230620,171300,1471806930,5130,5130,5130,5130,0
|
|
20230620,171200,1471806930,5130,5130,5130,5130,0
|
|
20230620,171100,1471806930,5130,5130,5130,5130,0
|
|
20230620,171000,1471806930,5130,5130,5130,5130,0
|
|
20230620,170900,1471806930,5130,5130,5130,5130,0
|
|
20230620,170800,1471806930,5130,5130,5130,5130,0
|
|
20230620,170700,1471806930,5130,5130,5130,5130,0
|
|
20230620,170600,1471806930,5130,5130,5130,5130,0
|
|
20230620,170500,1471806930,5130,5130,5130,5130,0
|
|
20230620,170400,1471806930,5130,5130,5130,5130,0
|
|
20230620,170300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,170200,1471806930,5130,5130,5130,5130,0
|
|
20230620,170100,1471806930,5130,5130,5130,5130,0
|
|
20230620,170000,1471806930,5130,5130,5130,5130,0
|
|
20230620,165900,1471806930,5130,5130,5130,5130,0
|
|
20230620,165800,1471806930,5130,5130,5130,5130,0
|
|
20230620,165700,1471806930,5130,5130,5130,5130,0
|
|
20230620,165600,1471806930,5130,5130,5130,5130,0
|
|
20230620,165500,1471806930,5130,5130,5130,5130,0
|
|
20230620,165400,1471806930,5130,5130,5130,5130,0
|
|
20230620,165300,1471806930,5130,5130,5130,5130,0
|
|
20230620,165200,1471806930,5130,5130,5130,5130,0
|
|
20230620,165100,1471806930,5130,5130,5130,5130,0
|
|
20230620,165000,1471806930,5130,5130,5130,5130,0
|
|
20230620,164900,1471806930,5130,5130,5130,5130,0
|
|
20230620,164800,1471806930,5130,5130,5130,5130,0
|
|
20230620,164700,1471806930,5130,5130,5130,5130,0
|
|
20230620,164600,1471806930,5130,5130,5130,5130,0
|
|
20230620,164500,1471806930,5130,5130,5130,5130,0
|
|
20230620,164400,1471806930,5130,5130,5130,5130,0
|
|
20230620,164300,1471806930,5130,5130,5130,5130,0
|
|
20230620,164200,1471806930,5130,5130,5130,5130,0
|
|
20230620,164100,1471806930,5130,5130,5130,5130,0
|
|
20230620,164000,1471806930,5130,5130,5130,5130,0
|
|
20230620,163900,1471806930,5130,5130,5130,5130,0
|
|
20230620,163800,1471806930,5130,5130,5130,5130,0
|
|
20230620,163700,1471806930,5130,5130,5130,5130,0
|
|
20230620,163600,1471806930,5130,5130,5130,5130,0
|
|
20230620,163500,1471806930,5130,5130,5130,5130,0
|
|
20230620,163400,1471806930,5130,5130,5130,5130,0
|
|
20230620,163300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,163200,1471806930,5130,5130,5130,5130,0
|
|
20230620,163100,1471806930,5130,5130,5130,5130,0
|
|
20230620,163000,1471806930,5130,5130,5130,5130,0
|
|
20230620,162900,1471806930,5130,5130,5130,5130,0
|
|
20230620,162800,1471806930,5130,5130,5130,5130,0
|
|
20230620,162700,1471806930,5130,5130,5130,5130,0
|
|
20230620,162600,1471806930,5130,5130,5130,5130,0
|
|
20230620,162500,1471806930,5130,5130,5130,5130,0
|
|
20230620,162400,1471806930,5130,5130,5130,5130,0
|
|
20230620,162300,1471806930,5130,5130,5130,5130,0
|
|
20230620,162200,1471806930,5130,5130,5130,5130,0
|
|
20230620,162100,1471806930,5130,5130,5130,5130,0
|
|
20230620,162000,1471806930,5130,5130,5130,5130,0
|
|
20230620,161900,1471806930,5130,5130,5130,5130,0
|
|
20230620,161800,1471806930,5130,5130,5130,5130,0
|
|
20230620,161700,1471806930,5130,5130,5130,5130,0
|
|
20230620,161600,1471806930,5130,5130,5130,5130,0
|
|
20230620,161500,1471806930,5130,5130,5130,5130,0
|
|
20230620,161400,1471806930,5130,5130,5130,5130,0
|
|
20230620,161300,1471806930,5130,5130,5130,5130,0
|
|
20230620,161200,1471806930,5130,5130,5130,5130,0
|
|
20230620,161100,1471806930,5130,5130,5130,5130,0
|
|
20230620,161000,1471806930,5130,5130,5130,5130,0
|
|
20230620,160900,1471806930,5130,5130,5130,5130,0
|
|
20230620,160800,1471806930,5130,5130,5130,5130,0
|
|
20230620,160700,1471806930,5130,5130,5130,5130,0
|
|
20230620,160600,1471806930,5130,5130,5130,5130,0
|
|
20230620,160500,1471806930,5130,5130,5130,5130,0
|
|
20230620,160400,1471806930,5130,5130,5130,5130,0
|
|
20230620,160300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,160200,1471806930,5130,5130,5130,5130,0
|
|
20230620,160100,1471806930,5130,5130,5130,5130,0
|
|
20230620,160000,1471806930,5130,5130,5130,5130,0
|
|
20230620,155900,1471806930,5130,5130,5130,5130,0
|
|
20230620,155800,1471806930,5130,5130,5130,5130,0
|
|
20230620,155700,1471806930,5130,5130,5130,5130,0
|
|
20230620,155600,1471806930,5130,5130,5130,5130,0
|
|
20230620,155500,1471806930,5130,5130,5130,5130,0
|
|
20230620,155400,1471806930,5130,5130,5130,5130,0
|
|
20230620,155300,1471806930,5130,5130,5130,5130,0
|
|
20230620,155200,1471806930,5130,5130,5130,5130,0
|
|
20230620,155100,1471806930,5130,5130,5130,5130,0
|
|
20230620,155000,1471806930,5130,5130,5130,5130,0
|
|
20230620,154900,1471806930,5130,5130,5130,5130,0
|
|
20230620,154800,1471806930,5130,5130,5130,5130,0
|
|
20230620,154700,1471806930,5130,5130,5130,5130,0
|
|
20230620,154600,1471806930,5130,5130,5130,5130,0
|
|
20230620,154500,1471806930,5130,5130,5130,5130,0
|
|
20230620,154400,1471806930,5130,5130,5130,5130,0
|
|
20230620,154300,1471806930,5130,5130,5130,5130,0
|
|
20230620,154200,1471806930,5130,5130,5130,5130,0
|
|
20230620,154100,1471806930,5130,5130,5130,5130,0
|
|
20230620,154000,1471806930,5130,5130,5130,5130,0
|
|
20230620,153900,1471806930,5130,5130,5130,5130,0
|
|
20230620,153800,1471806930,5130,5130,5130,5130,0
|
|
20230620,153700,1471806930,5130,5130,5130,5130,0
|
|
20230620,153600,1471806930,5130,5130,5130,5130,0
|
|
20230620,153500,1471806930,5130,5130,5130,5130,0
|
|
20230620,153400,1471806930,5130,5130,5130,5130,0
|
|
20230620,153300,1471806930,5130,5130,5130,5130,3629
|
|
20230620,153200,1471806930,5130,5130,5130,5130,0
|
|
20230620,153100,1471806930,5130,5130,5130,5130,0
|
|
20230620,153000,1471806930,5130,5130,5130,5130,3629
|
|
20230620,152900,1453190160,5140,5140,5140,5140,0
|
|
20230620,152800,1453190160,5140,5140,5140,5140,0
|
|
20230620,152700,1453190160,5140,5140,5140,5140,0
|
|
20230620,152600,1453190160,5140,5140,5140,5140,0
|
|
20230620,152500,1453190160,5140,5140,5140,5140,0
|
|
20230620,152400,1453190160,5140,5140,5140,5140,0
|
|
20230620,152300,1453190160,5140,5140,5140,5140,0
|
|
20230620,152200,1453190160,5140,5140,5140,5140,0
|
|
20230620,152100,1453190160,5140,5140,5140,5140,0
|
|
20230620,152000,1453190160,5140,5140,5140,5140,0
|
|
20230620,151900,1453190160,5140,5130,5140,5130,553
|
|
20230620,151800,1450350240,5140,5140,5140,5130,1548
|
|
20230620,151700,1442402880,5140,5140,5140,5130,854
|
|
20230620,151600,1438020690,5140,5130,5140,5130,413
|
|
20230620,151500,1435901650,5140,5130,5140,5130,916
|
|
20230620,151400,1431202320,5140,5130,5140,5130,305
|
|
20230620,151300,1429637620,5140,5140,5140,5140,32
|
|
20230620,151200,1429473140,5140,5140,5140,5140,450
|
|
20230620,151100,1427160140,5130,5130,5130,5130,1
|
|
20230620,151000,1427155010,5130,5130,5130,5130,0
|
|
20230620,150900,1427155010,5130,5140,5140,5130,324
|
|
20230620,150800,1425490220,5140,5140,5140,5140,785
|
|
20230620,150700,1421455320,5130,5140,5140,5130,471
|
|
20230620,150600,1419038890,5130,5130,5130,5130,0
|
|
20230620,150500,1419038890,5130,5140,5140,5130,123
|
|
20230620,150400,1418407670,5140,5140,5140,5140,490
|
|
20230620,150300,1415889070,5140,5140,5140,5130,315
|
|
20230620,150200,1414271120,5140,5140,5140,5140,2117
|
|
20230620,150100,1403389740,5130,5140,5140,5130,292
|
|
20230620,150000,1401888870,5140,5130,5140,5130,2
|
|
20230620,145900,1401878600,5140,5140,5140,5140,0
|
|
20230620,145800,1401878600,5140,5140,5140,5140,64
|
|
20230620,145700,1401549640,5140,5140,5140,5140,0
|
|
20230620,145600,1401549640,5140,5140,5140,5130,850
|
|
20230620,145500,1397186340,5150,5140,5150,5140,71
|
|
20230620,145400,1396820860,5140,5140,5150,5130,656
|
|
20230620,145300,1393445360,5140,5140,5140,5140,74
|
|
20230620,145200,1393065000,5140,5140,5140,5140,1336
|
|
20230620,145100,1386197960,5140,5140,5140,5140,200
|
|
20230620,145000,1385169960,5140,5140,5140,5130,2399
|
|
20230620,144900,1372844100,5150,5140,5150,5140,141
|
|
20230620,144800,1372119350,5140,5140,5140,5140,0
|
|
20230620,144700,1372119350,5140,5150,5150,5140,490
|
|
20230620,144600,1369595860,5150,5140,5150,5140,19
|
|
20230620,144500,1369498110,5140,5140,5140,5140,132
|
|
20230620,144400,1368819630,5140,5140,5140,5140,500
|
|
20230620,144300,1366249630,5140,5140,5140,5140,8
|
|
20230620,144200,1366208510,5140,5140,5140,5140,30
|
|
20230620,144100,1366054310,5140,5140,5140,5140,104
|
|
20230620,144000,1365519750,5140,5140,5140,5140,518
|
|
20230620,143900,1362857230,5150,5150,5150,5150,41
|
|
20230620,143800,1362646080,5140,5140,5140,5140,282
|
|
20230620,143700,1361196600,5140,5140,5140,5140,0
|
|
20230620,143600,1361196600,5140,5130,5140,5130,111
|
|
20230620,143500,1360626170,5150,5150,5150,5150,1
|
|
20230620,143400,1360621020,5140,5140,5140,5140,600
|
|
20230620,143300,1357537020,5140,5140,5140,5140,24
|
|
20230620,143200,1357413660,5140,5140,5140,5140,0
|
|
20230620,143100,1357413660,5140,5140,5140,5140,184
|
|
20230620,143000,1356467900,5140,5150,5150,5140,110
|
|
20230620,142900,1355901900,5150,5140,5150,5140,95
|
|
20230620,142800,1355413080,5150,5130,5150,5130,689
|
|
20230620,142700,1351877230,5130,5130,5130,5130,210
|
|
20230620,142600,1350799930,5140,5140,5140,5140,320
|
|
20230620,142500,1349155130,5140,5140,5140,5130,404
|
|
20230620,142400,1347078580,5140,5130,5140,5130,2
|
|
20230620,142300,1347068310,5130,5130,5130,5130,5
|
|
20230620,142200,1347042660,5130,5140,5140,5130,103
|
|
20230620,142100,1346514260,5130,5130,5130,5130,20
|
|
20230620,142000,1346411660,5130,5130,5130,5130,0
|
|
20230620,141900,1346411660,5130,5130,5130,5130,0
|
|
20230620,141800,1346411660,5130,5130,5130,5130,7
|
|
20230620,141700,1346375750,5130,5130,5130,5130,0
|
|
20230620,141600,1346375750,5130,5140,5140,5130,1020
|
|
20230620,141500,1341142950,5140,5140,5140,5140,16
|
|
20230620,141400,1341060710,5130,5140,5140,5130,74
|
|
20230620,141300,1340680990,5140,5130,5140,5130,4
|
|
20230620,141200,1340660460,5130,5140,5140,5130,600
|
|
20230620,141100,1337577460,5140,5140,5150,5140,11
|
|
20230620,141000,1337520850,5140,5130,5140,5130,921
|
|
20230620,140900,1332789910,5140,5140,5140,5140,9
|
|
20230620,140800,1332743650,5130,5130,5130,5130,2000
|
|
20230620,140700,1322483650,5130,5140,5140,5130,280
|
|
20230620,140600,1321047230,5140,5140,5140,5140,0
|
|
20230620,140500,1321047230,5140,5140,5140,5140,101
|
|
20230620,140400,1320528090,5150,5130,5150,5130,503
|
|
20230620,140300,1317945640,5130,5140,5140,5130,2421
|
|
20230620,140200,1305519900,5140,5140,5140,5140,1283
|
|
20230620,140100,1298925280,5150,5150,5150,5150,1
|
|
20230620,140000,1298920130,5150,5140,5150,5140,422
|
|
20230620,135900,1296749550,5140,5140,5140,5140,105
|
|
20230620,135800,1296209850,5150,5150,5150,5150,114
|
|
20230620,135700,1295622750,5150,5150,5150,5150,10
|
|
20230620,135600,1295571250,5140,5140,5140,5140,50
|
|
20230620,135500,1295314250,5140,5140,5140,5140,173
|
|
20230620,135400,1294425030,5150,5140,5150,5140,210
|
|
20230620,135300,1293344630,5160,5160,5160,5160,9
|
|
20230620,135200,1293298190,5160,5160,5160,5140,219
|
|
20230620,135100,1292172030,5170,5130,5170,5130,2
|
|
20230620,135000,1292161730,5160,5150,5160,5140,3756
|
|
20230620,134900,1272782330,5150,5150,5150,5150,1101
|
|
20230620,134800,1267112180,5140,5140,5140,5140,1
|
|
20230620,134700,1267107040,5140,5140,5140,5140,28
|
|
20230620,134600,1266963120,5140,5140,5140,5140,100
|
|
20230620,134500,1266449120,5130,5130,5130,5130,20
|
|
20230620,134400,1266346520,5130,5140,5140,5130,1600
|
|
20230620,134300,1258138240,5130,5140,5140,5130,499
|
|
20230620,134200,1255578270,5130,5130,5130,5130,0
|
|
20230620,134100,1255578270,5130,5130,5130,5130,0
|
|
20230620,134000,1255578270,5130,5140,5140,5130,124
|
|
20230620,133900,1254940960,5140,5140,5140,5140,51
|
|
20230620,133800,1254678820,5140,5140,5140,5140,129
|
|
20230620,133700,1254015760,5140,5140,5140,5140,424
|
|
20230620,133600,1251836400,5140,5140,5140,5140,482
|
|
20230620,133500,1249358920,5140,5140,5140,5140,402
|
|
20230620,133400,1247292640,5140,5140,5140,5140,0
|
|
20230620,133300,1247292640,5140,5140,5140,5140,100
|
|
20230620,133200,1246778640,5140,5140,5140,5140,60
|
|
20230620,133100,1246470240,5140,5140,5140,5140,39
|
|
20230620,133000,1246269780,5140,5140,5140,5140,145
|
|
20230620,132900,1245524480,5130,5130,5140,5130,1021
|
|
20230620,132800,1240286210,5130,5130,5130,5130,194
|
|
20230620,132700,1239290990,5130,5140,5140,5130,756
|
|
20230620,132600,1235412490,5140,5150,5150,5140,54
|
|
20230620,132500,1235134730,5140,5150,5150,5130,15
|
|
20230620,132400,1235057600,5150,5140,5150,5140,1253
|
|
20230620,132300,1228617170,5140,5140,5140,5130,615
|
|
20230620,132200,1225461210,5140,5140,5140,5140,300
|
|
20230620,132100,1223919210,5130,5140,5140,5130,12
|
|
20230620,132000,1223857540,5140,5130,5140,5130,545
|
|
20230620,131900,1221061240,5140,5140,5140,5140,200
|
|
20230620,131800,1220033240,5140,5140,5140,5140,0
|
|
20230620,131700,1220033240,5140,5140,5140,5140,94
|
|
20230620,131600,1219550080,5150,5150,5150,5150,50
|
|
20230620,131500,1219292580,5130,5130,5130,5130,1
|
|
20230620,131400,1219287450,5150,5140,5150,5140,198
|
|
20230620,131300,1218269710,5140,5140,5140,5140,3
|
|
20230620,131200,1218254290,5140,5140,5140,5140,233
|
|
20230620,131100,1217056670,5140,5140,5140,5140,14
|
|
20230620,131000,1216984710,5140,5130,5140,5130,511
|
|
20230620,130900,1214362180,5130,5130,5130,5130,11
|
|
20230620,130800,1214305750,5130,5140,5140,5130,606
|
|
20230620,130700,1211194930,5130,5140,5140,5130,2629
|
|
20230620,130600,1197707830,5140,5140,5140,5140,0
|
|
20230620,130500,1197707830,5140,5140,5140,5140,511
|
|
20230620,130400,1195081290,5140,5140,5140,5140,0
|
|
20230620,130300,1195081290,5140,5140,5140,5140,1
|
|
20230620,130200,1195076150,5140,5140,5140,5140,510
|
|
20230620,130100,1192454750,5140,5140,5140,5140,9
|
|
20230620,130000,1192408490,5140,5140,5140,5140,100
|
|
20230620,125900,1191894490,5130,5130,5130,5130,0
|
|
20230620,125800,1191894490,5130,5130,5130,5130,1720
|
|
20230620,125700,1183070890,5140,5140,5140,5140,1500
|
|
20230620,125600,1175360890,5140,5130,5140,5130,3
|
|
20230620,125500,1175345480,5140,5140,5140,5140,10
|
|
20230620,125400,1175294080,5130,5130,5130,5130,0
|
|
20230620,125300,1175294080,5130,5130,5130,5130,100
|
|
20230620,125200,1174781080,5130,5130,5130,5130,100
|
|
20230620,125100,1174268080,5130,5130,5130,5130,150
|
|
20230620,125000,1173498580,5140,5140,5140,5140,1080
|
|
20230620,124900,1167947380,5140,5140,5140,5140,0
|
|
20230620,124800,1167947380,5140,5130,5140,5130,1879
|
|
20230620,124700,1158305110,5130,5130,5130,5130,200
|
|
20230620,124600,1157279110,5140,5150,5150,5140,210
|
|
20230620,124500,1156198710,5140,5140,5140,5140,116
|
|
20230620,124400,1155602470,5160,5150,5160,5150,11
|
|
20230620,124300,1155545720,5160,5160,5160,5140,985
|
|
20230620,124200,1150478520,5140,5140,5140,5140,5
|
|
20230620,124100,1150452820,5130,5140,5140,5130,400
|
|
20230620,124000,1148397920,5140,5140,5140,5140,320
|
|
20230620,123900,1146753120,5140,5140,5140,5140,2
|
|
20230620,123800,1146742840,5140,5140,5140,5130,839
|
|
20230620,123700,1142437380,5140,5140,5140,5140,45
|
|
20230620,123600,1142206080,5140,5140,5140,5140,0
|
|
20230620,123500,1142206080,5140,5140,5140,5140,20
|
|
20230620,123400,1142103280,5160,5140,5160,5140,102
|
|
20230620,123300,1141578900,5140,5160,5160,5140,642
|
|
20230620,123200,1138279000,5160,5150,5160,5150,501
|
|
20230620,123100,1135693850,5160,5130,5160,5130,1316
|
|
20230620,123000,1128925750,5130,5130,5130,5130,50
|
|
20230620,122900,1128669250,5130,5130,5130,5130,0
|
|
20230620,122800,1128669250,5130,5130,5130,5130,0
|
|
20230620,122700,1128669250,5130,5130,5130,5130,1594
|
|
20230620,122600,1120492030,5140,5150,5150,5140,632
|
|
20230620,122500,1117243210,5140,5140,5140,5140,181
|
|
20230620,122400,1116312870,5140,5140,5140,5140,66
|
|
20230620,122300,1115973630,5140,5140,5140,5140,973
|
|
20230620,122200,1110972410,5140,5140,5140,5140,22
|
|
20230620,122100,1110859330,5130,5130,5130,5130,60
|
|
20230620,122000,1110551530,5130,5140,5140,5130,645
|
|
20230620,121900,1107241970,5140,5130,5140,5130,1024
|
|
20230620,121800,1101980610,5140,5140,5140,5140,228
|
|
20230620,121700,1100808690,5140,5140,5140,5140,109
|
|
20230620,121600,1100248430,5140,5140,5140,5140,1
|
|
20230620,121500,1100243290,5130,5140,5140,5130,320
|
|
20230620,121400,1098601350,5130,5140,5140,5130,424
|
|
20230620,121300,1096425490,5130,5130,5140,5130,1757
|
|
20230620,121200,1087411700,5130,5130,5140,5130,472
|
|
20230620,121100,1084989690,5140,5140,5140,5140,20
|
|
20230620,121000,1084886890,5140,5140,5140,5140,1
|
|
20230620,120900,1084881750,5130,5130,5130,5130,0
|
|
20230620,120800,1084881750,5130,5130,5130,5130,6
|
|
20230620,120700,1084850970,5130,5130,5140,5130,285
|
|
20230620,120600,1083388620,5140,5140,5140,5140,13
|
|
20230620,120500,1083321800,5140,5120,5140,5120,21
|
|
20230620,120400,1083213880,5120,5120,5120,5120,471
|
|
20230620,120300,1080802360,5120,5120,5120,5120,0
|
|
20230620,120200,1080802360,5120,5120,5120,5120,19
|
|
20230620,120100,1080705080,5120,5130,5130,5120,687
|
|
20230620,120000,1077183970,5130,5140,5140,5130,6664
|
|
20230620,115900,1042995240,5140,5140,5140,5130,271
|
|
20230620,115800,1041602310,5140,5140,5140,5140,529
|
|
20230620,115700,1038883250,5140,5150,5150,5140,320
|
|
20230620,115600,1037237250,5140,5140,5140,5140,15
|
|
20230620,115500,1037160150,5140,5150,5150,5140,5837
|
|
20230620,115400,1007130340,5150,5160,5160,5150,1530
|
|
20230620,115300,999250540,5150,5150,5150,5150,2700
|
|
20230620,115200,985345540,5150,5150,5150,5150,61
|
|
20230620,115100,985031390,5150,5150,5150,5150,360
|
|
20230620,115000,983177390,5150,5150,5150,5150,0
|
|
20230620,114900,983177390,5150,5150,5150,5150,0
|
|
20230620,114800,983177390,5150,5170,5170,5150,101
|
|
20230620,114700,982655240,5170,5170,5170,5170,0
|
|
20230620,114600,982655240,5170,5170,5170,5170,7
|
|
20230620,114500,982619050,5160,5160,5160,5160,1
|
|
20230620,114400,982613890,5160,5160,5160,5160,5
|
|
20230620,114300,982588090,5160,5150,5160,5150,2182
|
|
20230620,114200,971350770,5160,5160,5160,5160,1504
|
|
20230620,114100,963590130,5170,5170,5170,5170,0
|
|
20230620,114000,963590130,5170,5170,5170,5170,0
|
|
20230620,113900,963590130,5170,5170,5170,5170,13
|
|
20230620,113800,963522920,5160,5160,5160,5160,118
|
|
20230620,113700,962914040,5150,5160,5160,5150,568
|
|
20230620,113600,959983460,5160,5160,5160,5160,0
|
|
20230620,113500,959983460,5160,5160,5160,5160,500
|
|
20230620,113400,957403460,5170,5170,5170,5170,20
|
|
20230620,113300,957300060,5170,5170,5170,5170,102
|
|
20230620,113200,956772720,5170,5160,5170,5160,341
|
|
20230620,113100,955011580,5160,5150,5160,5150,504
|
|
20230620,113000,952415940,5150,5150,5150,5150,50
|
|
20230620,112900,952158440,5150,5150,5150,5150,96
|
|
20230620,112800,951664040,5160,5150,5160,5150,4
|
|
20230620,112700,951643410,5160,5160,5160,5160,961
|
|
20230620,112600,946684650,5170,5170,5170,5170,138
|
|
20230620,112500,945971190,5170,5160,5170,5160,225
|
|
20230620,112400,944809120,5160,5160,5160,5160,708
|
|
20230620,112300,941155840,5160,5160,5160,5160,8
|
|
20230620,112200,941114560,5160,5160,5160,5160,62
|
|
20230620,112100,940794640,5170,5160,5170,5150,306
|
|
20230620,112000,939217590,5160,5160,5160,5160,412
|
|
20230620,111900,937091670,5160,5160,5160,5160,1
|
|
20230620,111800,937086510,5170,5160,5170,5160,121
|
|
20230620,111700,936461940,5150,5160,5160,5150,71
|
|
20230620,111600,936096090,5160,5160,5160,5160,256
|
|
20230620,111500,934775130,5160,5160,5160,5160,419
|
|
20230620,111400,932613090,5160,5150,5160,5150,950
|
|
20230620,111300,927717590,5160,5160,5160,5160,99
|
|
20230620,111200,927206750,5160,5160,5160,5160,101
|
|
20230620,111100,926685590,5160,5160,5160,5160,233
|
|
20230620,111000,925483310,5150,5150,5150,5150,128
|
|
20230620,110900,924824110,5150,5150,5150,5150,0
|
|
20230620,110800,924824110,5150,5150,5160,5150,1151
|
|
20230620,110700,918896450,5150,5150,5150,5150,10
|
|
20230620,110600,918844950,5150,5160,5160,5150,309
|
|
20230620,110500,917250600,5160,5160,5160,5160,2
|
|
20230620,110400,917240280,5150,5150,5150,5150,50
|
|
20230620,110300,916982780,5150,5150,5150,5150,0
|
|
20230620,110200,916982780,5150,5150,5150,5150,10
|
|
20230620,110100,916931280,5150,5150,5150,5150,1000
|
|
20230620,110000,911781280,5150,5160,5160,5150,800
|
|
20230620,105900,907656050,5170,5170,5170,5170,6
|
|
20230620,105800,907625030,5170,5160,5170,5160,147
|
|
20230620,105700,906866040,5160,5160,5160,5160,507
|
|
20230620,105600,904249920,5160,5160,5160,5160,677
|
|
20230620,105500,900756600,5160,5160,5160,5160,657
|
|
20230620,105400,897366480,5150,5160,5160,5150,1774
|
|
20230620,105300,888216560,5170,5170,5170,5170,0
|
|
20230620,105200,888216560,5170,5170,5170,5170,0
|
|
20230620,105100,888216560,5170,5160,5170,5160,430
|
|
20230620,105000,885997260,5160,5160,5160,5160,0
|
|
20230620,104900,885997260,5160,5160,5160,5160,517
|
|
20230620,104800,883329540,5160,5160,5160,5160,313
|
|
20230620,104700,881714460,5150,5160,5160,5150,2005
|
|
20230620,104600,871388670,5160,5150,5160,5150,3123
|
|
20230620,104500,855303990,5160,5170,5170,5160,5545
|
|
20230620,104400,826691770,5170,5170,5180,5170,4992
|
|
20230620,104300,800883020,5180,5180,5180,5180,509
|
|
20230620,104200,798246400,5180,5180,5180,5180,1
|
|
20230620,104100,798241220,5190,5180,5190,5170,966
|
|
20230620,104000,793229450,5180,5180,5180,5180,30
|
|
20230620,103900,793074050,5170,5180,5190,5170,1135
|
|
20230620,103800,787204660,5170,5170,5170,5170,1779
|
|
20230620,103700,778007230,5170,5170,5170,5170,3100
|
|
20230620,103600,761980230,5170,5170,5170,5170,2081
|
|
20230620,103500,751221460,5170,5170,5170,5170,6538
|
|
20230620,103400,717420000,5180,5180,5180,5170,1483
|
|
20230620,103300,709751040,5170,5180,5180,5170,413
|
|
20230620,103200,707613140,5190,5180,5190,5180,352
|
|
20230620,103100,705788590,5180,5180,5180,5180,0
|
|
20230620,103000,705788590,5180,5190,5200,5180,622
|
|
20230620,102900,702564250,5180,5180,5180,5180,363
|
|
20230620,102800,700683910,5180,5180,5180,5180,1511
|
|
20230620,102700,692856930,5180,5190,5190,5180,6093
|
|
20230620,102600,661295120,5200,5190,5200,5190,8
|
|
20230620,102500,661253590,5190,5190,5190,5180,1110
|
|
20230620,102400,655495830,5200,5190,5200,5190,50
|
|
20230620,102300,655235930,5190,5190,5190,5190,4
|
|
20230620,102200,655215170,5190,5190,5190,5190,0
|
|
20230620,102100,655215170,5190,5200,5200,5190,693
|
|
20230620,102000,651613500,5190,5200,5200,5190,536
|
|
20230620,101900,648830660,5200,5200,5200,5200,309
|
|
20230620,101800,647223860,5210,5210,5210,5210,70
|
|
20230620,101700,646859160,5180,5190,5190,5180,800
|
|
20230620,101600,642708600,5190,5210,5210,5190,51
|
|
20230620,101500,642443740,5210,5210,5210,5200,11
|
|
20230620,101400,642386520,5190,5200,5200,5190,580
|
|
20230620,101300,639371320,5200,5200,5200,5200,23
|
|
20230620,101200,639251720,5210,5190,5210,5190,7
|
|
20230620,101100,639215330,5190,5210,5210,5190,1780
|
|
20230620,101000,629969810,5210,5210,5210,5210,461
|
|
20230620,100900,627568000,5200,5200,5200,5190,707
|
|
20230620,100800,623895600,5210,5210,5210,5190,382
|
|
20230620,100700,621907360,5210,5210,5210,5210,53
|
|
20230620,100600,621631230,5210,5210,5210,5210,2
|
|
20230620,100500,621620810,5210,5210,5210,5210,203
|
|
20230620,100400,620563180,5220,5210,5220,5190,1006
|
|
20230620,100300,615337040,5200,5200,5200,5200,0
|
|
20230620,100200,615337040,5200,5200,5200,5200,0
|
|
20230620,100100,615337040,5200,5200,5200,5200,168
|
|
20230620,100000,614463440,5210,5200,5210,5200,2185
|
|
20230620,095900,603099590,5200,5200,5200,5200,6
|
|
20230620,095800,603068390,5210,5210,5210,5210,732
|
|
20230620,095700,599254670,5220,5220,5220,5220,123
|
|
20230620,095600,598612610,5220,5220,5220,5210,873
|
|
20230620,095500,594058570,5220,5220,5220,5220,0
|
|
20230620,095400,594058570,5220,5220,5240,5220,87
|
|
20230620,095300,593604400,5240,5240,5240,5220,181
|
|
20230620,095200,592659400,5240,5240,5240,5220,438
|
|
20230620,095100,590368820,5240,5240,5240,5240,96
|
|
20230620,095000,589865780,5220,5220,5220,5220,109
|
|
20230620,094900,589296800,5220,5210,5220,5210,195
|
|
20230620,094800,588280780,5210,5200,5210,5200,365
|
|
20230620,094700,586381130,5210,5210,5210,5210,504
|
|
20230620,094600,583755290,5210,5200,5210,5200,1007
|
|
20230620,094500,578512580,5210,5200,5210,5200,442
|
|
20230620,094400,576210960,5210,5210,5210,5200,239
|
|
20230620,094300,574965780,5210,5210,5210,5200,588
|
|
20230620,094200,571906440,5210,5210,5210,5210,52
|
|
20230620,094100,571635520,5210,5190,5210,5190,254
|
|
20230620,094000,570317240,5190,5190,5190,5190,1114
|
|
20230620,093900,564535580,5190,5200,5200,5190,1001
|
|
20230620,093800,559339800,5190,5190,5190,5190,780
|
|
20230620,093700,555291600,5190,5180,5220,5180,8843
|
|
20230620,093600,509452540,5180,5200,5200,5180,2318
|
|
20230620,093500,497439090,5200,5200,5200,5190,2896
|
|
20230620,093400,482404980,5190,5190,5200,5190,308
|
|
20230620,093300,480804970,5190,5180,5190,5180,498
|
|
20230620,093200,478224910,5180,5170,5180,5170,1706
|
|
20230620,093100,469398450,5170,5170,5170,5170,1254
|
|
20230620,093000,462915270,5170,5190,5190,5170,4270
|
|
20230620,092900,440825850,5190,5200,5200,5190,1844
|
|
20230620,092800,431255270,5200,5190,5200,5190,6
|
|
20230620,092700,431224100,5200,5190,5200,5190,1910
|
|
20230620,092600,421310070,5200,5200,5200,5200,615
|
|
20230620,092500,418112070,5190,5190,5200,5190,858
|
|
20230620,092400,413651320,5190,5200,5200,5190,454
|
|
20230620,092300,411291100,5200,5220,5220,5200,3397
|
|
20230620,092200,393604700,5220,5240,5240,5210,1673
|
|
20230620,092100,384882050,5240,5240,5240,5240,448
|
|
20230620,092000,382534530,5240,5220,5240,5210,1250
|
|
20230620,091900,375995700,5230,5220,5230,5200,3157
|
|
20230620,091800,359519930,5210,5220,5230,5210,1846
|
|
20230620,091700,349895580,5230,5220,5230,5210,1316
|
|
20230620,091600,343015550,5210,5200,5210,5200,834
|
|
20230620,091500,338675460,5200,5190,5200,5180,2928
|
|
20230620,091400,323481130,5190,5190,5190,5190,281
|
|
20230620,091300,322022740,5200,5180,5200,5180,15
|
|
20230620,091200,321944840,5180,5180,5180,5180,660
|
|
20230620,091100,318526040,5180,5180,5180,5170,6259
|
|
20230620,091000,286144340,5180,5200,5200,5180,3904
|
|
20230620,090900,265874300,5200,5210,5220,5200,2662
|
|
20230620,090800,252004360,5220,5220,5220,5210,577
|
|
20230620,090700,248995890,5230,5210,5230,5210,203
|
|
20230620,090600,247935520,5210,5210,5230,5200,3337
|
|
20230620,090500,230571670,5210,5200,5210,5190,1427
|
|
20230620,090400,223156490,5190,5220,5230,5190,2938
|
|
20230620,090300,207863910,5200,5200,5210,5200,2400
|
|
20230620,090200,195381290,5160,5210,5210,5160,11722
|
|
20230620,090100,134643220,5210,5250,5250,5210,12494
|
|
20230620,090000,69433070,5260,5330,5330,5260,13095
|