661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,195700,1487989565,3200,3200,3200,3200,0
|
|
20230612,195600,1487989565,3200,3200,3200,3200,0
|
|
20230612,195500,1487989565,3200,3200,3200,3200,0
|
|
20230612,195400,1487989565,3200,3200,3200,3200,0
|
|
20230612,195300,1487989565,3200,3200,3200,3200,0
|
|
20230612,195200,1487989565,3200,3200,3200,3200,0
|
|
20230612,195100,1487989565,3200,3200,3200,3200,0
|
|
20230612,195000,1487989565,3200,3200,3200,3200,0
|
|
20230612,194900,1487989565,3200,3200,3200,3200,0
|
|
20230612,194800,1487989565,3200,3200,3200,3200,0
|
|
20230612,194700,1487989565,3200,3200,3200,3200,0
|
|
20230612,194600,1487989565,3200,3200,3200,3200,0
|
|
20230612,194500,1487989565,3200,3200,3200,3200,0
|
|
20230612,194400,1487989565,3200,3200,3200,3200,0
|
|
20230612,194300,1487989565,3200,3200,3200,3200,0
|
|
20230612,194200,1487989565,3200,3200,3200,3200,0
|
|
20230612,194100,1487989565,3200,3200,3200,3200,0
|
|
20230612,194000,1487989565,3200,3200,3200,3200,0
|
|
20230612,193900,1487989565,3200,3200,3200,3200,0
|
|
20230612,193800,1487989565,3200,3200,3200,3200,0
|
|
20230612,193700,1487989565,3200,3200,3200,3200,0
|
|
20230612,193600,1487989565,3200,3200,3200,3200,0
|
|
20230612,193500,1487989565,3200,3200,3200,3200,0
|
|
20230612,193400,1487989565,3200,3200,3200,3200,0
|
|
20230612,193300,1487989565,3200,3200,3200,3200,0
|
|
20230612,193200,1487989565,3200,3200,3200,3200,0
|
|
20230612,193100,1487989565,3200,3200,3200,3200,0
|
|
20230612,193000,1487989565,3200,3200,3200,3200,0
|
|
20230612,192900,1487989565,3200,3200,3200,3200,0
|
|
20230612,192800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,192700,1487989565,3200,3200,3200,3200,0
|
|
20230612,192600,1487989565,3200,3200,3200,3200,0
|
|
20230612,192500,1487989565,3200,3200,3200,3200,0
|
|
20230612,192400,1487989565,3200,3200,3200,3200,0
|
|
20230612,192300,1487989565,3200,3200,3200,3200,0
|
|
20230612,192200,1487989565,3200,3200,3200,3200,0
|
|
20230612,192100,1487989565,3200,3200,3200,3200,0
|
|
20230612,192000,1487989565,3200,3200,3200,3200,0
|
|
20230612,191900,1487989565,3200,3200,3200,3200,0
|
|
20230612,191800,1487989565,3200,3200,3200,3200,0
|
|
20230612,191700,1487989565,3200,3200,3200,3200,0
|
|
20230612,191600,1487989565,3200,3200,3200,3200,0
|
|
20230612,191500,1487989565,3200,3200,3200,3200,0
|
|
20230612,191400,1487989565,3200,3200,3200,3200,0
|
|
20230612,191300,1487989565,3200,3200,3200,3200,0
|
|
20230612,191200,1487989565,3200,3200,3200,3200,0
|
|
20230612,191100,1487989565,3200,3200,3200,3200,0
|
|
20230612,191000,1487989565,3200,3200,3200,3200,0
|
|
20230612,190900,1487989565,3200,3200,3200,3200,0
|
|
20230612,190800,1487989565,3200,3200,3200,3200,0
|
|
20230612,190700,1487989565,3200,3200,3200,3200,0
|
|
20230612,190600,1487989565,3200,3200,3200,3200,0
|
|
20230612,190500,1487989565,3200,3200,3200,3200,0
|
|
20230612,190400,1487989565,3200,3200,3200,3200,0
|
|
20230612,190300,1487989565,3200,3200,3200,3200,0
|
|
20230612,190200,1487989565,3200,3200,3200,3200,0
|
|
20230612,190100,1487989565,3200,3200,3200,3200,0
|
|
20230612,190000,1487989565,3200,3200,3200,3200,0
|
|
20230612,185900,1487989565,3200,3200,3200,3200,0
|
|
20230612,185800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,185700,1487989565,3200,3200,3200,3200,0
|
|
20230612,185600,1487989565,3200,3200,3200,3200,0
|
|
20230612,185500,1487989565,3200,3200,3200,3200,0
|
|
20230612,185400,1487989565,3200,3200,3200,3200,0
|
|
20230612,185300,1487989565,3200,3200,3200,3200,0
|
|
20230612,185200,1487989565,3200,3200,3200,3200,0
|
|
20230612,185100,1487989565,3200,3200,3200,3200,0
|
|
20230612,185000,1487989565,3200,3200,3200,3200,0
|
|
20230612,184900,1487989565,3200,3200,3200,3200,0
|
|
20230612,184800,1487989565,3200,3200,3200,3200,0
|
|
20230612,184700,1487989565,3200,3200,3200,3200,0
|
|
20230612,184600,1487989565,3200,3200,3200,3200,0
|
|
20230612,184500,1487989565,3200,3200,3200,3200,0
|
|
20230612,184400,1487989565,3200,3200,3200,3200,0
|
|
20230612,184300,1487989565,3200,3200,3200,3200,0
|
|
20230612,184200,1487989565,3200,3200,3200,3200,0
|
|
20230612,184100,1487989565,3200,3200,3200,3200,0
|
|
20230612,184000,1487989565,3200,3200,3200,3200,0
|
|
20230612,183900,1487989565,3200,3200,3200,3200,0
|
|
20230612,183800,1487989565,3200,3200,3200,3200,0
|
|
20230612,183700,1487989565,3200,3200,3200,3200,0
|
|
20230612,183600,1487989565,3200,3200,3200,3200,0
|
|
20230612,183500,1487989565,3200,3200,3200,3200,0
|
|
20230612,183400,1487989565,3200,3200,3200,3200,0
|
|
20230612,183300,1487989565,3200,3200,3200,3200,0
|
|
20230612,183200,1487989565,3200,3200,3200,3200,0
|
|
20230612,183100,1487989565,3200,3200,3200,3200,0
|
|
20230612,183000,1487989565,3200,3200,3200,3200,0
|
|
20230612,182900,1487989565,3200,3200,3200,3200,0
|
|
20230612,182800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,182700,1487989565,3200,3200,3200,3200,0
|
|
20230612,182600,1487989565,3200,3200,3200,3200,0
|
|
20230612,182500,1487989565,3200,3200,3200,3200,0
|
|
20230612,182400,1487989565,3200,3200,3200,3200,0
|
|
20230612,182300,1487989565,3200,3200,3200,3200,0
|
|
20230612,182200,1487989565,3200,3200,3200,3200,0
|
|
20230612,182100,1487989565,3200,3200,3200,3200,0
|
|
20230612,182000,1487989565,3200,3200,3200,3200,0
|
|
20230612,181900,1487989565,3200,3200,3200,3200,0
|
|
20230612,181800,1487989565,3200,3200,3200,3200,0
|
|
20230612,181700,1487989565,3200,3200,3200,3200,0
|
|
20230612,181600,1487989565,3200,3200,3200,3200,0
|
|
20230612,181500,1487989565,3200,3200,3200,3200,0
|
|
20230612,181400,1487989565,3200,3200,3200,3200,0
|
|
20230612,181300,1487989565,3200,3200,3200,3200,0
|
|
20230612,181200,1487989565,3200,3200,3200,3200,0
|
|
20230612,181100,1487989565,3200,3200,3200,3200,0
|
|
20230612,181000,1487989565,3200,3200,3200,3200,0
|
|
20230612,180900,1487989565,3200,3200,3200,3200,0
|
|
20230612,180800,1487989565,3200,3200,3200,3200,0
|
|
20230612,180700,1487989565,3200,3200,3200,3200,0
|
|
20230612,180600,1487989565,3200,3200,3200,3200,0
|
|
20230612,180500,1487989565,3200,3200,3200,3200,0
|
|
20230612,180400,1487989565,3200,3200,3200,3200,0
|
|
20230612,180300,1487989565,3200,3200,3200,3200,0
|
|
20230612,180200,1487989565,3200,3200,3200,3200,0
|
|
20230612,180100,1487989565,3200,3200,3200,3200,0
|
|
20230612,180000,1487989565,3200,3200,3200,3200,0
|
|
20230612,175900,1487989565,3200,3200,3200,3200,0
|
|
20230612,175800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,175700,1487989565,3200,3200,3200,3200,0
|
|
20230612,175600,1487989565,3200,3200,3200,3200,0
|
|
20230612,175500,1487989565,3200,3200,3200,3200,0
|
|
20230612,175400,1487989565,3200,3200,3200,3200,0
|
|
20230612,175300,1487989565,3200,3200,3200,3200,0
|
|
20230612,175200,1487989565,3200,3200,3200,3200,0
|
|
20230612,175100,1487989565,3200,3200,3200,3200,0
|
|
20230612,175000,1487989565,3200,3200,3200,3200,0
|
|
20230612,174900,1487989565,3200,3200,3200,3200,0
|
|
20230612,174800,1487989565,3200,3200,3200,3200,0
|
|
20230612,174700,1487989565,3200,3200,3200,3200,0
|
|
20230612,174600,1487989565,3200,3200,3200,3200,0
|
|
20230612,174500,1487989565,3200,3200,3200,3200,0
|
|
20230612,174400,1487989565,3200,3200,3200,3200,0
|
|
20230612,174300,1487989565,3200,3200,3200,3200,0
|
|
20230612,174200,1487989565,3200,3200,3200,3200,0
|
|
20230612,174100,1487989565,3200,3200,3200,3200,0
|
|
20230612,174000,1487989565,3200,3200,3200,3200,0
|
|
20230612,173900,1487989565,3200,3200,3200,3200,0
|
|
20230612,173800,1487989565,3200,3200,3200,3200,0
|
|
20230612,173700,1487989565,3200,3200,3200,3200,0
|
|
20230612,173600,1487989565,3200,3200,3200,3200,0
|
|
20230612,173500,1487989565,3200,3200,3200,3200,0
|
|
20230612,173400,1487989565,3200,3200,3200,3200,0
|
|
20230612,173300,1487989565,3200,3200,3200,3200,0
|
|
20230612,173200,1487989565,3200,3200,3200,3200,0
|
|
20230612,173100,1487989565,3200,3200,3200,3200,0
|
|
20230612,173000,1487989565,3200,3200,3200,3200,0
|
|
20230612,172900,1487989565,3200,3200,3200,3200,0
|
|
20230612,172800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,172700,1487989565,3200,3200,3200,3200,0
|
|
20230612,172600,1487989565,3200,3200,3200,3200,0
|
|
20230612,172500,1487989565,3200,3200,3200,3200,0
|
|
20230612,172400,1487989565,3200,3200,3200,3200,0
|
|
20230612,172300,1487989565,3200,3200,3200,3200,0
|
|
20230612,172200,1487989565,3200,3200,3200,3200,0
|
|
20230612,172100,1487989565,3200,3200,3200,3200,0
|
|
20230612,172000,1487989565,3200,3200,3200,3200,0
|
|
20230612,171900,1487989565,3200,3200,3200,3200,0
|
|
20230612,171800,1487989565,3200,3200,3200,3200,0
|
|
20230612,171700,1487989565,3200,3200,3200,3200,0
|
|
20230612,171600,1487989565,3200,3200,3200,3200,0
|
|
20230612,171500,1487989565,3200,3200,3200,3200,0
|
|
20230612,171400,1487989565,3200,3200,3200,3200,0
|
|
20230612,171300,1487989565,3200,3200,3200,3200,0
|
|
20230612,171200,1487989565,3200,3200,3200,3200,0
|
|
20230612,171100,1487989565,3200,3200,3200,3200,0
|
|
20230612,171000,1487989565,3200,3200,3200,3200,0
|
|
20230612,170900,1487989565,3200,3200,3200,3200,0
|
|
20230612,170800,1487989565,3200,3200,3200,3200,0
|
|
20230612,170700,1487989565,3200,3200,3200,3200,0
|
|
20230612,170600,1487989565,3200,3200,3200,3200,0
|
|
20230612,170500,1487989565,3200,3200,3200,3200,0
|
|
20230612,170400,1487989565,3200,3200,3200,3200,0
|
|
20230612,170300,1487989565,3200,3200,3200,3200,0
|
|
20230612,170200,1487989565,3200,3200,3200,3200,0
|
|
20230612,170100,1487989565,3200,3200,3200,3200,0
|
|
20230612,170000,1487989565,3200,3200,3200,3200,0
|
|
20230612,165900,1487989565,3200,3200,3200,3200,0
|
|
20230612,165800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,165700,1487989565,3200,3200,3200,3200,0
|
|
20230612,165600,1487989565,3200,3200,3200,3200,0
|
|
20230612,165500,1487989565,3200,3200,3200,3200,0
|
|
20230612,165400,1487989565,3200,3200,3200,3200,0
|
|
20230612,165300,1487989565,3200,3200,3200,3200,0
|
|
20230612,165200,1487989565,3200,3200,3200,3200,0
|
|
20230612,165100,1487989565,3200,3200,3200,3200,0
|
|
20230612,165000,1487989565,3200,3200,3200,3200,0
|
|
20230612,164900,1487989565,3200,3200,3200,3200,0
|
|
20230612,164800,1487989565,3200,3200,3200,3200,0
|
|
20230612,164700,1487989565,3200,3200,3200,3200,0
|
|
20230612,164600,1487989565,3200,3200,3200,3200,0
|
|
20230612,164500,1487989565,3200,3200,3200,3200,0
|
|
20230612,164400,1487989565,3200,3200,3200,3200,0
|
|
20230612,164300,1487989565,3200,3200,3200,3200,0
|
|
20230612,164200,1487989565,3200,3200,3200,3200,0
|
|
20230612,164100,1487989565,3200,3200,3200,3200,0
|
|
20230612,164000,1487989565,3200,3200,3200,3200,0
|
|
20230612,163900,1487989565,3200,3200,3200,3200,0
|
|
20230612,163800,1487989565,3200,3200,3200,3200,0
|
|
20230612,163700,1487989565,3200,3200,3200,3200,0
|
|
20230612,163600,1487989565,3200,3200,3200,3200,0
|
|
20230612,163500,1487989565,3200,3200,3200,3200,0
|
|
20230612,163400,1487989565,3200,3200,3200,3200,0
|
|
20230612,163300,1487989565,3200,3200,3200,3200,0
|
|
20230612,163200,1487989565,3200,3200,3200,3200,0
|
|
20230612,163100,1487989565,3200,3200,3200,3200,0
|
|
20230612,163000,1487989565,3200,3200,3200,3200,0
|
|
20230612,162900,1487989565,3200,3200,3200,3200,0
|
|
20230612,162800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,162700,1487989565,3200,3200,3200,3200,0
|
|
20230612,162600,1487989565,3200,3200,3200,3200,0
|
|
20230612,162500,1487989565,3200,3200,3200,3200,0
|
|
20230612,162400,1487989565,3200,3200,3200,3200,0
|
|
20230612,162300,1487989565,3200,3200,3200,3200,0
|
|
20230612,162200,1487989565,3200,3200,3200,3200,0
|
|
20230612,162100,1487989565,3200,3200,3200,3200,0
|
|
20230612,162000,1487989565,3200,3200,3200,3200,0
|
|
20230612,161900,1487989565,3200,3200,3200,3200,0
|
|
20230612,161800,1487989565,3200,3200,3200,3200,0
|
|
20230612,161700,1487989565,3200,3200,3200,3200,0
|
|
20230612,161600,1487989565,3200,3200,3200,3200,0
|
|
20230612,161500,1487989565,3200,3200,3200,3200,0
|
|
20230612,161400,1487989565,3200,3200,3200,3200,0
|
|
20230612,161300,1487989565,3200,3200,3200,3200,0
|
|
20230612,161200,1487989565,3200,3200,3200,3200,0
|
|
20230612,161100,1487989565,3200,3200,3200,3200,0
|
|
20230612,161000,1487989565,3200,3200,3200,3200,0
|
|
20230612,160900,1487989565,3200,3200,3200,3200,0
|
|
20230612,160800,1487989565,3200,3200,3200,3200,0
|
|
20230612,160700,1487989565,3200,3200,3200,3200,0
|
|
20230612,160600,1487989565,3200,3200,3200,3200,0
|
|
20230612,160500,1487989565,3200,3200,3200,3200,0
|
|
20230612,160400,1487989565,3200,3200,3200,3200,0
|
|
20230612,160300,1487989565,3200,3200,3200,3200,0
|
|
20230612,160200,1487989565,3200,3200,3200,3200,0
|
|
20230612,160100,1487989565,3200,3200,3200,3200,0
|
|
20230612,160000,1487989565,3200,3200,3200,3200,0
|
|
20230612,155900,1487989565,3200,3200,3200,3200,0
|
|
20230612,155800,1487989565,3200,3200,3200,3200,6057
|
|
20230612,155700,1487989565,3200,3200,3200,3200,0
|
|
20230612,155600,1487989565,3200,3200,3200,3200,0
|
|
20230612,155500,1487989565,3200,3200,3200,3200,0
|
|
20230612,155400,1487989565,3200,3200,3200,3200,0
|
|
20230612,155300,1487989565,3200,3200,3200,3200,0
|
|
20230612,155200,1487989565,3200,3200,3200,3200,0
|
|
20230612,155100,1487989565,3200,3200,3200,3200,0
|
|
20230612,155000,1487989565,3200,3200,3200,3200,0
|
|
20230612,154900,1487989565,3200,3200,3200,3200,0
|
|
20230612,154800,1487989565,3200,3200,3200,3200,0
|
|
20230612,154700,1487989565,3200,3200,3200,3200,0
|
|
20230612,154600,1487989565,3200,3200,3200,3200,0
|
|
20230612,154500,1487989565,3200,3200,3200,3200,0
|
|
20230612,154400,1487989565,3200,3200,3200,3200,0
|
|
20230612,154300,1487989565,3200,3200,3200,3200,0
|
|
20230612,154200,1487989565,3200,3200,3200,3200,0
|
|
20230612,154100,1487989565,3200,3200,3200,3200,0
|
|
20230612,154000,1487989565,3200,3200,3200,3200,0
|
|
20230612,153900,1487989565,3200,3200,3200,3200,0
|
|
20230612,153800,1487989565,3200,3200,3200,3200,0
|
|
20230612,153700,1487989565,3200,3200,3200,3200,0
|
|
20230612,153600,1487989565,3200,3200,3200,3200,0
|
|
20230612,153500,1487989565,3200,3200,3200,3200,0
|
|
20230612,153400,1487989565,3200,3200,3200,3200,0
|
|
20230612,153300,1487989565,3200,3200,3200,3200,0
|
|
20230612,153200,1487989565,3200,3200,3200,3200,0
|
|
20230612,153100,1487989565,3200,3200,3200,3200,0
|
|
20230612,153000,1487989565,3200,3200,3200,3200,6057
|
|
20230612,152900,1468607165,3200,3200,3200,3200,0
|
|
20230612,152800,1468607165,3200,3200,3200,3200,0
|
|
20230612,152700,1468607165,3200,3200,3200,3200,0
|
|
20230612,152600,1468607165,3200,3200,3200,3200,0
|
|
20230612,152500,1468607165,3200,3200,3200,3200,0
|
|
20230612,152400,1468607165,3200,3200,3200,3200,0
|
|
20230612,152300,1468607165,3200,3200,3200,3200,0
|
|
20230612,152200,1468607165,3200,3200,3200,3200,0
|
|
20230612,152100,1468607165,3200,3200,3200,3200,0
|
|
20230612,152000,1468607165,3200,3200,3200,3200,0
|
|
20230612,151900,1468607165,3200,3200,3205,3200,2269
|
|
20230612,151800,1461346255,3200,3200,3200,3200,1178
|
|
20230612,151700,1457576655,3205,3205,3205,3200,819
|
|
20230612,151600,1454954485,3200,3200,3205,3200,983
|
|
20230612,151500,1451806885,3200,3205,3205,3200,5066
|
|
20230612,151400,1435595355,3200,3200,3200,3200,1000
|
|
20230612,151300,1432395355,3205,3205,3205,3205,0
|
|
20230612,151200,1432395355,3205,3200,3205,3200,625
|
|
20230612,151100,1430393290,3205,3205,3205,3205,75
|
|
20230612,151000,1430152915,3205,3200,3205,3200,56
|
|
20230612,150900,1429973475,3205,3205,3205,3205,11
|
|
20230612,150800,1429938220,3205,3205,3205,3205,100
|
|
20230612,150700,1429617720,3205,3205,3205,3205,1300
|
|
20230612,150600,1425451220,3205,3205,3205,3205,0
|
|
20230612,150500,1425451220,3205,3205,3205,3205,313
|
|
20230612,150400,1424448055,3200,3200,3200,3200,2000
|
|
20230612,150300,1418048055,3205,3205,3205,3205,10
|
|
20230612,150200,1418016005,3205,3200,3205,3200,1930
|
|
20230612,150100,1411830505,3200,3200,3200,3200,0
|
|
20230612,150000,1411830505,3200,3200,3200,3200,330
|
|
20230612,145900,1410774505,3205,3205,3205,3205,0
|
|
20230612,145800,1410774505,3205,3205,3205,3205,220
|
|
20230612,145700,1410069405,3200,3205,3205,3200,11
|
|
20230612,145600,1410034175,3205,3205,3205,3205,99
|
|
20230612,145500,1409716880,3205,3205,3205,3205,1
|
|
20230612,145400,1409713675,3210,3205,3210,3205,440
|
|
20230612,145300,1408303425,3205,3205,3205,3205,0
|
|
20230612,145200,1408303425,3205,3205,3205,3205,2
|
|
20230612,145100,1408297015,3205,3205,3205,3205,0
|
|
20230612,145000,1408297015,3205,3200,3205,3200,452
|
|
20230612,144900,1406848605,3205,3205,3205,3205,501
|
|
20230612,144800,1405242900,3200,3200,3200,3200,8
|
|
20230612,144700,1405217300,3200,3200,3200,3200,300
|
|
20230612,144600,1404257300,3205,3205,3205,3200,1019
|
|
20230612,144500,1400994500,3205,3200,3205,3200,442
|
|
20230612,144400,1399580030,3205,3205,3205,3205,51
|
|
20230612,144300,1399416575,3205,3205,3205,3205,0
|
|
20230612,144200,1399416575,3205,3205,3205,3205,636
|
|
20230612,144100,1397378195,3205,3205,3205,3205,70
|
|
20230612,144000,1397153845,3205,3205,3205,3205,422
|
|
20230612,143900,1395801335,3205,3205,3205,3205,0
|
|
20230612,143800,1395801335,3205,3205,3205,3205,1
|
|
20230612,143700,1395798130,3210,3210,3210,3205,1455
|
|
20230612,143600,1391132580,3210,3210,3210,3210,304
|
|
20230612,143500,1390156740,3210,3210,3210,3210,126
|
|
20230612,143400,1389752280,3210,3210,3210,3210,201
|
|
20230612,143300,1389107070,3210,3215,3215,3210,996
|
|
20230612,143200,1385907410,3215,3215,3215,3215,966
|
|
20230612,143100,1382801720,3215,3210,3215,3210,1139
|
|
20230612,143000,1379145505,3210,3210,3210,3210,221
|
|
20230612,142900,1378436095,3210,3210,3210,3210,0
|
|
20230612,142800,1378436095,3210,3210,3210,3210,150
|
|
20230612,142700,1377954595,3210,3210,3210,3210,28
|
|
20230612,142600,1377864715,3210,3205,3210,3205,252
|
|
20230612,142500,1377057030,3205,3205,3205,3205,0
|
|
20230612,142400,1377057030,3205,3205,3205,3205,0
|
|
20230612,142300,1377057030,3205,3205,3205,3205,2
|
|
20230612,142200,1377050620,3210,3210,3210,3210,0
|
|
20230612,142100,1377050620,3210,3205,3210,3205,103
|
|
20230612,142000,1376720500,3205,3205,3205,3205,199
|
|
20230612,141900,1376082705,3210,3210,3210,3210,11
|
|
20230612,141800,1376047395,3205,3205,3205,3205,0
|
|
20230612,141700,1376047395,3205,3205,3205,3205,318
|
|
20230612,141600,1375028205,3205,3205,3205,3205,0
|
|
20230612,141500,1375028205,3205,3205,3205,3205,300
|
|
20230612,141400,1374066705,3205,3205,3205,3205,50
|
|
20230612,141300,1373906455,3205,3200,3205,3200,1461
|
|
20230612,141200,1369231250,3200,3200,3200,3200,700
|
|
20230612,141100,1366991250,3200,3200,3200,3200,1003
|
|
20230612,141000,1363781650,3200,3200,3200,3200,2
|
|
20230612,140900,1363775250,3200,3200,3200,3200,1035
|
|
20230612,140800,1360463250,3200,3205,3205,3200,40
|
|
20230612,140700,1360335100,3205,3205,3205,3205,0
|
|
20230612,140600,1360335100,3205,3205,3205,3205,0
|
|
20230612,140500,1360335100,3205,3205,3205,3205,0
|
|
20230612,140400,1360335100,3205,3205,3205,3205,0
|
|
20230612,140300,1360335100,3205,3205,3205,3205,137
|
|
20230612,140200,1359896015,3200,3200,3200,3200,2000
|
|
20230612,140100,1353496015,3205,3205,3205,3205,0
|
|
20230612,140000,1353496015,3205,3205,3205,3205,90
|
|
20230612,135900,1353207565,3200,3200,3200,3200,0
|
|
20230612,135800,1353207565,3200,3200,3200,3200,231
|
|
20230612,135700,1352468365,3200,3200,3200,3200,430
|
|
20230612,135600,1351092365,3200,3200,3200,3200,40
|
|
20230612,135500,1350964365,3200,3200,3200,3200,1766
|
|
20230612,135400,1345313165,3205,3205,3205,3205,6
|
|
20230612,135300,1345293935,3205,3205,3205,3205,25
|
|
20230612,135200,1345213810,3200,3200,3200,3200,305
|
|
20230612,135100,1344237810,3205,3205,3205,3205,1627
|
|
20230612,135000,1339023275,3210,3210,3210,3210,15
|
|
20230612,134900,1338975125,3205,3205,3205,3205,0
|
|
20230612,134800,1338975125,3205,3205,3205,3205,33
|
|
20230612,134700,1338869360,3210,3210,3210,3210,1
|
|
20230612,134600,1338866150,3210,3210,3210,3210,118
|
|
20230612,134500,1338487370,3205,3205,3205,3205,0
|
|
20230612,134400,1338487370,3205,3205,3205,3205,70
|
|
20230612,134300,1338263020,3205,3210,3210,3205,13
|
|
20230612,134200,1338221305,3210,3210,3210,3210,0
|
|
20230612,134100,1338221305,3210,3210,3210,3210,0
|
|
20230612,134000,1338221305,3210,3210,3210,3210,0
|
|
20230612,133900,1338221305,3210,3210,3210,3210,46
|
|
20230612,133800,1338073645,3205,3205,3205,3205,0
|
|
20230612,133700,1338073645,3205,3205,3205,3205,50
|
|
20230612,133600,1337913395,3210,3210,3210,3210,10
|
|
20230612,133500,1337881295,3210,3210,3210,3210,0
|
|
20230612,133400,1337881295,3210,3210,3210,3210,689
|
|
20230612,133300,1335669605,3210,3205,3210,3205,276
|
|
20230612,133200,1334784560,3210,3210,3210,3210,0
|
|
20230612,133100,1334784560,3210,3210,3210,3210,0
|
|
20230612,133000,1334784560,3210,3210,3210,3210,1
|
|
20230612,132900,1334781350,3210,3210,3210,3210,0
|
|
20230612,132800,1334781350,3210,3210,3210,3210,0
|
|
20230612,132700,1334781350,3210,3210,3210,3210,0
|
|
20230612,132600,1334781350,3210,3210,3210,3210,350
|
|
20230612,132500,1333657850,3210,3205,3210,3205,2534
|
|
20230612,132400,1325529810,3200,3200,3200,3200,0
|
|
20230612,132300,1325529810,3200,3200,3200,3200,2000
|
|
20230612,132200,1319129810,3200,3200,3200,3200,1000
|
|
20230612,132100,1315929810,3200,3200,3200,3200,2
|
|
20230612,132000,1315923410,3205,3200,3205,3200,621
|
|
20230612,131900,1313936110,3200,3205,3205,3200,392
|
|
20230612,131800,1312679755,3205,3200,3205,3200,270
|
|
20230612,131700,1311815555,3200,3200,3200,3200,0
|
|
20230612,131600,1311815555,3200,3200,3205,3200,408
|
|
20230612,131500,1310509925,3200,3200,3200,3195,1568
|
|
20230612,131400,1305494965,3200,3205,3205,3200,102
|
|
20230612,131300,1305168535,3205,3205,3205,3205,312
|
|
20230612,131200,1304168575,3200,3195,3200,3195,5004
|
|
20230612,131100,1288165795,3190,3190,3190,3190,1030
|
|
20230612,131000,1284880095,3185,3185,3185,3185,17
|
|
20230612,130900,1284825950,3185,3185,3185,3185,1
|
|
20230612,130800,1284822765,3190,3190,3190,3190,1
|
|
20230612,130700,1284819575,3190,3190,3190,3190,1
|
|
20230612,130600,1284816385,3190,3190,3190,3190,1
|
|
20230612,130500,1284813195,3190,3190,3190,3185,503
|
|
20230612,130400,1283208670,3190,3190,3190,3190,8
|
|
20230612,130300,1283183150,3190,3190,3190,3190,0
|
|
20230612,130200,1283183150,3190,3190,3190,3190,0
|
|
20230612,130100,1283183150,3190,3190,3190,3190,107
|
|
20230612,130000,1282841820,3190,3190,3190,3185,1844
|
|
20230612,125900,1276959465,3180,3190,3190,3180,2304
|
|
20230612,125800,1269624585,3185,3185,3185,3185,0
|
|
20230612,125700,1269624585,3185,3185,3185,3185,0
|
|
20230612,125600,1269624585,3185,3185,3185,3185,302
|
|
20230612,125500,1268662715,3185,3185,3185,3185,1260
|
|
20230612,125400,1264649615,3185,3185,3185,3185,1
|
|
20230612,125300,1264646430,3185,3185,3185,3185,797
|
|
20230612,125200,1262107985,3185,3185,3185,3185,502
|
|
20230612,125100,1260509115,3185,3185,3185,3185,773
|
|
20230612,125000,1258047110,3185,3185,3185,3185,158
|
|
20230612,124900,1257543880,3185,3185,3185,3185,544
|
|
20230612,124800,1255811240,3185,3185,3185,3185,0
|
|
20230612,124700,1255811240,3185,3190,3190,3185,1691
|
|
20230612,124600,1250425400,3190,3190,3190,3190,741
|
|
20230612,124500,1248061610,3190,3190,3190,3190,1
|
|
20230612,124400,1248058420,3190,3190,3190,3190,1
|
|
20230612,124300,1248055230,3190,3185,3190,3185,526
|
|
20230612,124200,1246379915,3185,3185,3185,3185,302
|
|
20230612,124100,1245418045,3185,3185,3185,3185,6
|
|
20230612,124000,1245398935,3185,3190,3190,3185,373
|
|
20230612,123900,1244210925,3190,3190,3190,3190,0
|
|
20230612,123800,1244210925,3190,3190,3190,3190,5
|
|
20230612,123700,1244194975,3190,3190,3190,3190,6
|
|
20230612,123600,1244175835,3190,3185,3190,3180,1855
|
|
20230612,123500,1238268960,3185,3180,3185,3180,218
|
|
20230612,123400,1237574670,3185,3185,3185,3185,600
|
|
20230612,123300,1235663670,3185,3185,3185,3185,1095
|
|
20230612,123200,1232176095,3180,3185,3185,3180,2001
|
|
20230612,123100,1225812910,3185,3185,3185,3185,1
|
|
20230612,123000,1225809725,3185,3185,3185,3185,18
|
|
20230612,122900,1225752395,3180,3180,3180,3180,0
|
|
20230612,122800,1225752395,3180,3180,3180,3180,1500
|
|
20230612,122700,1220982395,3185,3185,3185,3185,1
|
|
20230612,122600,1220979210,3185,3185,3185,3185,1
|
|
20230612,122500,1220976025,3185,3190,3190,3185,645
|
|
20230612,122400,1218920130,3190,3190,3190,3190,400
|
|
20230612,122300,1217644130,3185,3185,3185,3185,0
|
|
20230612,122200,1217644130,3185,3185,3185,3185,3298
|
|
20230612,122100,1207140000,3185,3185,3185,3185,0
|
|
20230612,122000,1207140000,3185,3190,3190,3185,21
|
|
20230612,121900,1207073095,3190,3190,3190,3190,1
|
|
20230612,121800,1207069905,3190,3190,3190,3190,1
|
|
20230612,121700,1207066715,3190,3190,3190,3190,1
|
|
20230612,121600,1207063525,3190,3190,3190,3190,5
|
|
20230612,121500,1207047575,3185,3185,3185,3185,2770
|
|
20230612,121400,1198225125,3190,3190,3190,3190,2
|
|
20230612,121300,1198218745,3190,3190,3190,3190,505
|
|
20230612,121200,1196607795,3190,3190,3190,3190,414
|
|
20230612,121100,1195287135,3195,3200,3200,3195,3
|
|
20230612,121000,1195277540,3200,3200,3200,3200,296
|
|
20230612,120900,1194330340,3200,3185,3200,3185,336
|
|
20230612,120800,1193256560,3195,3195,3195,3185,425
|
|
20230612,120700,1191898885,3195,3195,3195,3185,3623
|
|
20230612,120600,1180354975,3195,3195,3195,3195,1
|
|
20230612,120500,1180351780,3195,3195,3195,3195,179
|
|
20230612,120400,1179779875,3200,3195,3200,3185,4296
|
|
20230612,120300,1166075855,3200,3185,3205,3185,1956
|
|
20230612,120200,1159824575,3195,3195,3205,3185,2751
|
|
20230612,120100,1151055170,3205,3185,3205,3185,1160
|
|
20230612,120000,1147348705,3185,3190,3200,3185,3528
|
|
20230612,115900,1136097835,3190,3190,3190,3190,128
|
|
20230612,115800,1135689515,3190,3205,3210,3185,13528
|
|
20230612,115700,1092520320,3205,3210,3210,3205,1484
|
|
20230612,115600,1087763760,3210,3195,3210,3195,339
|
|
20230612,115500,1086676640,3210,3210,3210,3195,875
|
|
20230612,115400,1083870445,3210,3205,3210,3195,5064
|
|
20230612,115300,1067639430,3205,3205,3210,3200,5029
|
|
20230612,115200,1051524655,3205,3195,3205,3180,4889
|
|
20230612,115100,1035914585,3195,3185,3195,3180,7397
|
|
20230612,115000,1012365465,3195,3185,3195,3185,598
|
|
20230612,114900,1010460775,3180,3185,3185,3180,4854
|
|
20230612,114800,995003660,3185,3185,3185,3185,0
|
|
20230612,114700,995003660,3185,3185,3185,3185,500
|
|
20230612,114600,993411160,3185,3185,3185,3185,2429
|
|
20230612,114500,985674795,3185,3185,3185,3185,1
|
|
20230612,114400,985671610,3185,3185,3185,3185,300
|
|
20230612,114300,984716110,3195,3195,3195,3195,1
|
|
20230612,114200,984712915,3195,3190,3195,3190,6
|
|
20230612,114100,984693770,3190,3190,3190,3190,241
|
|
20230612,114000,983924980,3190,3190,3190,3190,1
|
|
20230612,113900,983921790,3190,3190,3190,3190,326
|
|
20230612,113800,982881850,3190,3190,3190,3190,427
|
|
20230612,113700,981519720,3195,3190,3195,3190,684
|
|
20230612,113600,979337670,3190,3190,3190,3185,2301
|
|
20230612,113500,972008955,3185,3185,3185,3185,6711
|
|
20230612,113400,950634420,3190,3190,3190,3190,328
|
|
20230612,113300,949588100,3190,3190,3190,3190,1000
|
|
20230612,113200,946398100,3190,3190,3190,3190,5015
|
|
20230612,113100,930400250,3190,3190,3190,3190,112
|
|
20230612,113000,930042970,3190,3190,3190,3190,0
|
|
20230612,112900,930042970,3190,3190,3190,3190,6634
|
|
20230612,112800,908880510,3190,3190,3190,3190,1278
|
|
20230612,112700,904803690,3190,3190,3190,3190,0
|
|
20230612,112600,904803690,3190,3190,3190,3190,0
|
|
20230612,112500,904803690,3190,3190,3190,3190,0
|
|
20230612,112400,904803690,3190,3190,3190,3190,0
|
|
20230612,112300,904803690,3190,3190,3190,3190,626
|
|
20230612,112200,902806750,3190,3190,3190,3190,7330
|
|
20230612,112100,879424050,3190,3190,3190,3190,0
|
|
20230612,112000,879424050,3190,3200,3200,3190,6967
|
|
20230612,111900,857186680,3200,3195,3200,3195,161
|
|
20230612,111800,856671615,3195,3200,3200,3195,174
|
|
20230612,111700,856115315,3200,3195,3200,3195,503
|
|
20230612,111600,854505720,3200,3200,3200,3200,158
|
|
20230612,111500,854000120,3200,3200,3200,3200,301
|
|
20230612,111400,853036920,3200,3200,3200,3200,1
|
|
20230612,111300,853033720,3200,3200,3200,3200,116
|
|
20230612,111200,852662520,3200,3200,3200,3200,3668
|
|
20230612,111100,840924920,3200,3200,3200,3200,9
|
|
20230612,111000,840896120,3200,3200,3200,3200,24
|
|
20230612,110900,840819320,3200,3195,3200,3195,172
|
|
20230612,110800,840269135,3200,3200,3200,3200,501
|
|
20230612,110700,838665935,3200,3200,3200,3200,2
|
|
20230612,110600,838659535,3200,3200,3200,3200,321
|
|
20230612,110500,837632335,3200,3200,3200,3200,3
|
|
20230612,110400,837622735,3200,3195,3200,3195,453
|
|
20230612,110300,836175300,3195,3195,3195,3195,0
|
|
20230612,110200,836175300,3195,3200,3200,3195,33
|
|
20230612,110100,836069705,3195,3195,3195,3195,0
|
|
20230612,110000,836069705,3195,3195,3200,3195,341
|
|
20230612,105900,834978705,3195,3195,3195,3195,5520
|
|
20230612,105800,817342305,3195,3195,3195,3195,2
|
|
20230612,105700,817335915,3195,3195,3195,3195,2
|
|
20230612,105600,817329525,3195,3195,3195,3195,1
|
|
20230612,105500,817326330,3195,3190,3195,3190,122
|
|
20230612,105400,816936630,3195,3195,3195,3190,507
|
|
20230612,105300,815317420,3195,3195,3195,3195,1
|
|
20230612,105200,815314225,3195,3195,3195,3195,129
|
|
20230612,105100,814902070,3190,3190,3190,3190,0
|
|
20230612,105000,814902070,3190,3190,3190,3190,300
|
|
20230612,104900,813945070,3190,3190,3190,3190,1000
|
|
20230612,104800,810755070,3190,3190,3190,3190,0
|
|
20230612,104700,810755070,3190,3190,3190,3190,0
|
|
20230612,104600,810755070,3190,3190,3190,3190,11
|
|
20230612,104500,810719980,3195,3195,3195,3195,101
|
|
20230612,104400,810397285,3195,3195,3195,3190,233
|
|
20230612,104300,809653950,3190,3190,3190,3190,1364
|
|
20230612,104200,805302790,3190,3190,3190,3190,0
|
|
20230612,104100,805302790,3190,3190,3190,3190,0
|
|
20230612,104000,805302790,3190,3190,3190,3190,842
|
|
20230612,103900,802616810,3190,3190,3190,3190,907
|
|
20230612,103800,799723480,3190,3190,3190,3190,1280
|
|
20230612,103700,795640280,3190,3190,3190,3190,0
|
|
20230612,103600,795640280,3190,3190,3190,3190,200
|
|
20230612,103500,795002280,3195,3195,3195,3195,1184
|
|
20230612,103400,791219400,3195,3195,3195,3195,1
|
|
20230612,103300,791216205,3195,3195,3200,3195,1009
|
|
20230612,103200,787992405,3195,3195,3195,3195,10
|
|
20230612,103100,787960455,3200,3200,3200,3200,1491
|
|
20230612,103000,783189255,3200,3200,3200,3200,500
|
|
20230612,102900,781589255,3205,3205,3205,3205,480
|
|
20230612,102800,780050855,3200,3200,3200,3200,1954
|
|
20230612,102700,773798055,3195,3195,3195,3195,0
|
|
20230612,102600,773798055,3195,3195,3195,3195,0
|
|
20230612,102500,773798055,3195,3195,3195,3195,100
|
|
20230612,102400,773478555,3200,3195,3200,3195,3952
|
|
20230612,102300,760836770,3195,3195,3195,3195,3147
|
|
20230612,102200,750782105,3195,3195,3195,3195,1306
|
|
20230612,102100,746609435,3195,3200,3200,3195,1016
|
|
20230612,102000,743363235,3195,3200,3200,3195,4142
|
|
20230612,101900,730113835,3200,3200,3200,3200,219
|
|
20230612,101800,729413035,3200,3200,3200,3200,11
|
|
20230612,101700,729377835,3200,3200,3200,3200,1
|
|
20230612,101600,729374635,3200,3200,3200,3200,1
|
|
20230612,101500,729371435,3200,3200,3200,3200,1
|
|
20230612,101400,729368235,3200,3200,3200,3200,34
|
|
20230612,101300,729259435,3200,3200,3200,3200,45
|
|
20230612,101200,729115435,3200,3195,3200,3195,41
|
|
20230612,101100,728984385,3195,3195,3195,3195,3970
|
|
20230612,101000,716300235,3195,3195,3200,3195,596
|
|
20230612,100900,714394305,3195,3195,3195,3195,650
|
|
20230612,100800,712317555,3195,3195,3195,3195,342
|
|
20230612,100700,711224865,3195,3190,3195,3190,2051
|
|
20230612,100600,704678730,3190,3190,3190,3185,6014
|
|
20230612,100500,685495950,3190,3200,3200,3190,5906
|
|
20230612,100400,666631005,3200,3200,3200,3200,52
|
|
20230612,100300,666464605,3200,3200,3200,3195,901
|
|
20230612,100200,663585840,3200,3200,3200,3195,602
|
|
20230612,100100,661662440,3200,3200,3200,3200,5484
|
|
20230612,100000,644113640,3205,3205,3205,3205,1350
|
|
20230612,095900,639786890,3205,3205,3205,3205,2
|
|
20230612,095800,639780480,3205,3205,3205,3205,2135
|
|
20230612,095700,632937805,3205,3205,3205,3205,233
|
|
20230612,095600,632191040,3205,3205,3205,3205,920
|
|
20230612,095500,629242440,3205,3205,3205,3205,0
|
|
20230612,095400,629242440,3205,3205,3205,3205,101
|
|
20230612,095300,628918735,3210,3210,3210,3210,21
|
|
20230612,095200,628851325,3205,3205,3205,3195,17007
|
|
20230612,095100,574413950,3205,3205,3210,3205,4218
|
|
20230612,095000,560895255,3205,3205,3205,3205,210
|
|
20230612,094900,560222205,3205,3205,3205,3205,34
|
|
20230612,094800,560113235,3205,3210,3210,3205,10231
|
|
20230612,094700,527311925,3210,3220,3220,3210,451
|
|
20230612,094600,525864205,3220,3210,3220,3210,369
|
|
20230612,094500,524676615,3210,3220,3220,3210,338
|
|
20230612,094400,523590255,3210,3210,3210,3210,197
|
|
20230612,094300,522957885,3220,3220,3220,3220,311
|
|
20230612,094200,521956465,3220,3220,3220,3220,1
|
|
20230612,094100,521953245,3220,3220,3220,3210,5856
|
|
20230612,094000,503152375,3210,3210,3210,3210,415
|
|
20230612,093900,501820225,3220,3220,3220,3220,3202
|
|
20230612,093800,491509785,3220,3220,3220,3220,70
|
|
20230612,093700,491284385,3220,3220,3220,3220,35
|
|
20230612,093600,491171685,3220,3210,3220,3210,3002
|
|
20230612,093500,481535245,3210,3210,3210,3210,0
|
|
20230612,093400,481535245,3210,3210,3210,3210,1575
|
|
20230612,093300,476479495,3215,3220,3220,3215,1990
|
|
20230612,093200,470081385,3220,3225,3225,3220,3536
|
|
20230612,093100,458690465,3230,3230,3230,3230,220
|
|
20230612,093000,457979865,3230,3230,3230,3230,501
|
|
20230612,092900,456361635,3230,3230,3230,3230,4000
|
|
20230612,092800,443441635,3220,3220,3220,3220,0
|
|
20230612,092700,443441635,3220,3225,3230,3220,3677
|
|
20230612,092600,431570685,3220,3225,3225,3220,710
|
|
20230612,092500,429282935,3220,3220,3220,3220,104
|
|
20230612,092400,428948055,3220,3220,3220,3215,2239
|
|
20230612,092300,421743475,3215,3220,3220,3215,262
|
|
20230612,092200,420900835,3220,3210,3220,3210,1855
|
|
20230612,092100,414946225,3210,3220,3220,3210,301
|
|
20230612,092000,413980005,3210,3210,3210,3210,1044
|
|
20230612,091900,410628765,3210,3210,3210,3210,101
|
|
20230612,091800,410304555,3210,3210,3210,3210,0
|
|
20230612,091700,410304555,3210,3210,3210,3200,38461
|
|
20230612,091600,287041170,3210,3210,3210,3210,16
|
|
20230612,091500,286989810,3215,3215,3215,3215,84
|
|
20230612,091400,286719750,3215,3215,3220,3215,8308
|
|
20230612,091300,260009465,3215,3215,3215,3215,4880
|
|
20230612,091200,244320265,3215,3220,3220,3215,428
|
|
20230612,091100,242944215,3220,3220,3220,3220,5483
|
|
20230612,091000,225288955,3220,3220,3220,3220,6747
|
|
20230612,090900,203563615,3220,3225,3225,3220,1648
|
|
20230612,090800,198253330,3225,3225,3225,3225,3603
|
|
20230612,090700,186633655,3225,3225,3225,3225,3615
|
|
20230612,090600,174975280,3225,3225,3230,3225,6960
|
|
20230612,090500,152527720,3225,3225,3230,3225,2468
|
|
20230612,090400,144561825,3225,3225,3225,3225,601
|
|
20230612,090300,142623600,3225,3230,3230,3225,6808
|
|
20230612,090200,120642775,3230,3230,3230,3225,17310
|
|
20230612,090100,64731975,3230,3240,3240,3230,15001
|
|
20230612,090000,16271705,3235,3245,3245,3235,5022
|