628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192500,1958960210,5080,5080,5080,5080,1729
|
|
20230613,192400,1958960210,5080,5080,5080,5080,0
|
|
20230613,192300,1958960210,5080,5080,5080,5080,0
|
|
20230613,192200,1958960210,5080,5080,5080,5080,0
|
|
20230613,192100,1958960210,5080,5080,5080,5080,0
|
|
20230613,192000,1958960210,5080,5080,5080,5080,0
|
|
20230613,191900,1958960210,5080,5080,5080,5080,0
|
|
20230613,191800,1958960210,5080,5080,5080,5080,0
|
|
20230613,191700,1958960210,5080,5080,5080,5080,0
|
|
20230613,191600,1958960210,5080,5080,5080,5080,0
|
|
20230613,191500,1958960210,5080,5080,5080,5080,0
|
|
20230613,191400,1958960210,5080,5080,5080,5080,0
|
|
20230613,191300,1958960210,5080,5080,5080,5080,0
|
|
20230613,191200,1958960210,5080,5080,5080,5080,0
|
|
20230613,191100,1958960210,5080,5080,5080,5080,0
|
|
20230613,191000,1958960210,5080,5080,5080,5080,0
|
|
20230613,190900,1958960210,5080,5080,5080,5080,0
|
|
20230613,190800,1958960210,5080,5080,5080,5080,0
|
|
20230613,190700,1958960210,5080,5080,5080,5080,0
|
|
20230613,190600,1958960210,5080,5080,5080,5080,0
|
|
20230613,190500,1958960210,5080,5080,5080,5080,0
|
|
20230613,190400,1958960210,5080,5080,5080,5080,0
|
|
20230613,190300,1958960210,5080,5080,5080,5080,0
|
|
20230613,190200,1958960210,5080,5080,5080,5080,0
|
|
20230613,190100,1958960210,5080,5080,5080,5080,0
|
|
20230613,190000,1958960210,5080,5080,5080,5080,0
|
|
20230613,185900,1958960210,5080,5080,5080,5080,0
|
|
20230613,185800,1958960210,5080,5080,5080,5080,0
|
|
20230613,185700,1958960210,5080,5080,5080,5080,0
|
|
20230613,185600,1958960210,5080,5080,5080,5080,0
|
|
20230613,185500,1958960210,5080,5080,5080,5080,1729
|
|
20230613,185400,1958960210,5080,5080,5080,5080,0
|
|
20230613,185300,1958960210,5080,5080,5080,5080,0
|
|
20230613,185200,1958960210,5080,5080,5080,5080,0
|
|
20230613,185100,1958960210,5080,5080,5080,5080,0
|
|
20230613,185000,1958960210,5080,5080,5080,5080,0
|
|
20230613,184900,1958960210,5080,5080,5080,5080,0
|
|
20230613,184800,1958960210,5080,5080,5080,5080,0
|
|
20230613,184700,1958960210,5080,5080,5080,5080,0
|
|
20230613,184600,1958960210,5080,5080,5080,5080,0
|
|
20230613,184500,1958960210,5080,5080,5080,5080,0
|
|
20230613,184400,1958960210,5080,5080,5080,5080,0
|
|
20230613,184300,1958960210,5080,5080,5080,5080,0
|
|
20230613,184200,1958960210,5080,5080,5080,5080,0
|
|
20230613,184100,1958960210,5080,5080,5080,5080,0
|
|
20230613,184000,1958960210,5080,5080,5080,5080,0
|
|
20230613,183900,1958960210,5080,5080,5080,5080,0
|
|
20230613,183800,1958960210,5080,5080,5080,5080,0
|
|
20230613,183700,1958960210,5080,5080,5080,5080,0
|
|
20230613,183600,1958960210,5080,5080,5080,5080,0
|
|
20230613,183500,1958960210,5080,5080,5080,5080,0
|
|
20230613,183400,1958960210,5080,5080,5080,5080,0
|
|
20230613,183300,1958960210,5080,5080,5080,5080,0
|
|
20230613,183200,1958960210,5080,5080,5080,5080,0
|
|
20230613,183100,1958960210,5080,5080,5080,5080,0
|
|
20230613,183000,1958960210,5080,5080,5080,5080,0
|
|
20230613,182900,1958960210,5080,5080,5080,5080,0
|
|
20230613,182800,1958960210,5080,5080,5080,5080,0
|
|
20230613,182700,1958960210,5080,5080,5080,5080,0
|
|
20230613,182600,1958960210,5080,5080,5080,5080,0
|
|
20230613,182500,1958960210,5080,5080,5080,5080,1729
|
|
20230613,182400,1958960210,5080,5080,5080,5080,0
|
|
20230613,182300,1958960210,5080,5080,5080,5080,0
|
|
20230613,182200,1958960210,5080,5080,5080,5080,0
|
|
20230613,182100,1958960210,5080,5080,5080,5080,0
|
|
20230613,182000,1958960210,5080,5080,5080,5080,0
|
|
20230613,181900,1958960210,5080,5080,5080,5080,0
|
|
20230613,181800,1958960210,5080,5080,5080,5080,0
|
|
20230613,181700,1958960210,5080,5080,5080,5080,0
|
|
20230613,181600,1958960210,5080,5080,5080,5080,0
|
|
20230613,181500,1958960210,5080,5080,5080,5080,0
|
|
20230613,181400,1958960210,5080,5080,5080,5080,0
|
|
20230613,181300,1958960210,5080,5080,5080,5080,0
|
|
20230613,181200,1958960210,5080,5080,5080,5080,0
|
|
20230613,181100,1958960210,5080,5080,5080,5080,0
|
|
20230613,181000,1958960210,5080,5080,5080,5080,0
|
|
20230613,180900,1958960210,5080,5080,5080,5080,0
|
|
20230613,180800,1958960210,5080,5080,5080,5080,0
|
|
20230613,180700,1958960210,5080,5080,5080,5080,0
|
|
20230613,180600,1958960210,5080,5080,5080,5080,0
|
|
20230613,180500,1958960210,5080,5080,5080,5080,0
|
|
20230613,180400,1958960210,5080,5080,5080,5080,0
|
|
20230613,180300,1958960210,5080,5080,5080,5080,0
|
|
20230613,180200,1958960210,5080,5080,5080,5080,0
|
|
20230613,180100,1958960210,5080,5080,5080,5080,0
|
|
20230613,180000,1958960210,5080,5080,5080,5080,0
|
|
20230613,175900,1958960210,5080,5080,5080,5080,0
|
|
20230613,175800,1958960210,5080,5080,5080,5080,0
|
|
20230613,175700,1958960210,5080,5080,5080,5080,0
|
|
20230613,175600,1958960210,5080,5080,5080,5080,0
|
|
20230613,175500,1958960210,5080,5080,5080,5080,1729
|
|
20230613,175400,1958960210,5080,5080,5080,5080,0
|
|
20230613,175300,1958960210,5080,5080,5080,5080,0
|
|
20230613,175200,1958960210,5080,5080,5080,5080,0
|
|
20230613,175100,1958960210,5080,5080,5080,5080,0
|
|
20230613,175000,1958960210,5080,5080,5080,5080,0
|
|
20230613,174900,1958960210,5080,5080,5080,5080,0
|
|
20230613,174800,1958960210,5080,5080,5080,5080,0
|
|
20230613,174700,1958960210,5080,5080,5080,5080,0
|
|
20230613,174600,1958960210,5080,5080,5080,5080,0
|
|
20230613,174500,1958960210,5080,5080,5080,5080,0
|
|
20230613,174400,1958960210,5080,5080,5080,5080,0
|
|
20230613,174300,1958960210,5080,5080,5080,5080,0
|
|
20230613,174200,1958960210,5080,5080,5080,5080,0
|
|
20230613,174100,1958960210,5080,5080,5080,5080,0
|
|
20230613,174000,1958960210,5080,5080,5080,5080,0
|
|
20230613,173900,1958960210,5080,5080,5080,5080,0
|
|
20230613,173800,1958960210,5080,5080,5080,5080,0
|
|
20230613,173700,1958960210,5080,5080,5080,5080,0
|
|
20230613,173600,1958960210,5080,5080,5080,5080,0
|
|
20230613,173500,1958960210,5080,5080,5080,5080,0
|
|
20230613,173400,1958960210,5080,5080,5080,5080,0
|
|
20230613,173300,1958960210,5080,5080,5080,5080,0
|
|
20230613,173200,1958960210,5080,5080,5080,5080,0
|
|
20230613,173100,1958960210,5080,5080,5080,5080,0
|
|
20230613,173000,1958960210,5080,5080,5080,5080,0
|
|
20230613,172900,1958960210,5080,5080,5080,5080,0
|
|
20230613,172800,1958960210,5080,5080,5080,5080,0
|
|
20230613,172700,1958960210,5080,5080,5080,5080,0
|
|
20230613,172600,1958960210,5080,5080,5080,5080,0
|
|
20230613,172500,1958960210,5080,5080,5080,5080,1729
|
|
20230613,172400,1958960210,5080,5080,5080,5080,0
|
|
20230613,172300,1958960210,5080,5080,5080,5080,0
|
|
20230613,172200,1958960210,5080,5080,5080,5080,0
|
|
20230613,172100,1958960210,5080,5080,5080,5080,0
|
|
20230613,172000,1958960210,5080,5080,5080,5080,0
|
|
20230613,171900,1958960210,5080,5080,5080,5080,0
|
|
20230613,171800,1958960210,5080,5080,5080,5080,0
|
|
20230613,171700,1958960210,5080,5080,5080,5080,0
|
|
20230613,171600,1958960210,5080,5080,5080,5080,0
|
|
20230613,171500,1958960210,5080,5080,5080,5080,0
|
|
20230613,171400,1958960210,5080,5080,5080,5080,0
|
|
20230613,171300,1958960210,5080,5080,5080,5080,0
|
|
20230613,171200,1958960210,5080,5080,5080,5080,0
|
|
20230613,171100,1958960210,5080,5080,5080,5080,0
|
|
20230613,171000,1958960210,5080,5080,5080,5080,0
|
|
20230613,170900,1958960210,5080,5080,5080,5080,0
|
|
20230613,170800,1958960210,5080,5080,5080,5080,0
|
|
20230613,170700,1958960210,5080,5080,5080,5080,0
|
|
20230613,170600,1958960210,5080,5080,5080,5080,0
|
|
20230613,170500,1958960210,5080,5080,5080,5080,0
|
|
20230613,170400,1958960210,5080,5080,5080,5080,0
|
|
20230613,170300,1958960210,5080,5080,5080,5080,0
|
|
20230613,170200,1958960210,5080,5080,5080,5080,0
|
|
20230613,170100,1958960210,5080,5080,5080,5080,0
|
|
20230613,170000,1958960210,5080,5080,5080,5080,0
|
|
20230613,165900,1958960210,5080,5080,5080,5080,0
|
|
20230613,165800,1958960210,5080,5080,5080,5080,0
|
|
20230613,165700,1958960210,5080,5080,5080,5080,0
|
|
20230613,165600,1958960210,5080,5080,5080,5080,0
|
|
20230613,165500,1958960210,5080,5080,5080,5080,1729
|
|
20230613,165400,1958960210,5080,5080,5080,5080,0
|
|
20230613,165300,1958960210,5080,5080,5080,5080,0
|
|
20230613,165200,1958960210,5080,5080,5080,5080,0
|
|
20230613,165100,1958960210,5080,5080,5080,5080,0
|
|
20230613,165000,1958960210,5080,5080,5080,5080,0
|
|
20230613,164900,1958960210,5080,5080,5080,5080,0
|
|
20230613,164800,1958960210,5080,5080,5080,5080,0
|
|
20230613,164700,1958960210,5080,5080,5080,5080,0
|
|
20230613,164600,1958960210,5080,5080,5080,5080,0
|
|
20230613,164500,1958960210,5080,5080,5080,5080,0
|
|
20230613,164400,1958960210,5080,5080,5080,5080,0
|
|
20230613,164300,1958960210,5080,5080,5080,5080,0
|
|
20230613,164200,1958960210,5080,5080,5080,5080,0
|
|
20230613,164100,1958960210,5080,5080,5080,5080,0
|
|
20230613,164000,1958960210,5080,5080,5080,5080,0
|
|
20230613,163900,1958960210,5080,5080,5080,5080,0
|
|
20230613,163800,1958960210,5080,5080,5080,5080,0
|
|
20230613,163700,1958960210,5080,5080,5080,5080,0
|
|
20230613,163600,1958960210,5080,5080,5080,5080,0
|
|
20230613,163500,1958960210,5080,5080,5080,5080,0
|
|
20230613,163400,1958960210,5080,5080,5080,5080,0
|
|
20230613,163300,1958960210,5080,5080,5080,5080,0
|
|
20230613,163200,1958960210,5080,5080,5080,5080,0
|
|
20230613,163100,1958960210,5080,5080,5080,5080,0
|
|
20230613,163000,1958960210,5080,5080,5080,5080,0
|
|
20230613,162900,1958960210,5080,5080,5080,5080,0
|
|
20230613,162800,1958960210,5080,5080,5080,5080,0
|
|
20230613,162700,1958960210,5080,5080,5080,5080,0
|
|
20230613,162600,1958960210,5080,5080,5080,5080,0
|
|
20230613,162500,1958960210,5080,5080,5080,5080,1729
|
|
20230613,162400,1958960210,5080,5080,5080,5080,0
|
|
20230613,162300,1958960210,5080,5080,5080,5080,0
|
|
20230613,162200,1958960210,5080,5080,5080,5080,0
|
|
20230613,162100,1958960210,5080,5080,5080,5080,0
|
|
20230613,162000,1958960210,5080,5080,5080,5080,0
|
|
20230613,161900,1958960210,5080,5080,5080,5080,0
|
|
20230613,161800,1958960210,5080,5080,5080,5080,0
|
|
20230613,161700,1958960210,5080,5080,5080,5080,0
|
|
20230613,161600,1958960210,5080,5080,5080,5080,0
|
|
20230613,161500,1958960210,5080,5080,5080,5080,0
|
|
20230613,161400,1958960210,5080,5080,5080,5080,0
|
|
20230613,161300,1958960210,5080,5080,5080,5080,0
|
|
20230613,161200,1958960210,5080,5080,5080,5080,0
|
|
20230613,161100,1958960210,5080,5080,5080,5080,0
|
|
20230613,161000,1958960210,5080,5080,5080,5080,0
|
|
20230613,160900,1958960210,5080,5080,5080,5080,0
|
|
20230613,160800,1958960210,5080,5080,5080,5080,0
|
|
20230613,160700,1958960210,5080,5080,5080,5080,0
|
|
20230613,160600,1958960210,5080,5080,5080,5080,0
|
|
20230613,160500,1958960210,5080,5080,5080,5080,0
|
|
20230613,160400,1958960210,5080,5080,5080,5080,0
|
|
20230613,160300,1958960210,5080,5080,5080,5080,0
|
|
20230613,160200,1958960210,5080,5080,5080,5080,0
|
|
20230613,160100,1958960210,5080,5080,5080,5080,0
|
|
20230613,160000,1958960210,5080,5080,5080,5080,0
|
|
20230613,155900,1958960210,5080,5080,5080,5080,0
|
|
20230613,155800,1958960210,5080,5080,5080,5080,0
|
|
20230613,155700,1958960210,5080,5080,5080,5080,0
|
|
20230613,155600,1958960210,5080,5080,5080,5080,0
|
|
20230613,155500,1958960210,5080,5080,5080,5080,1729
|
|
20230613,155400,1958960210,5080,5080,5080,5080,0
|
|
20230613,155300,1958960210,5080,5080,5080,5080,0
|
|
20230613,155200,1958960210,5080,5080,5080,5080,0
|
|
20230613,155100,1958960210,5080,5080,5080,5080,0
|
|
20230613,155000,1958960210,5080,5080,5080,5080,0
|
|
20230613,154900,1958960210,5080,5080,5080,5080,0
|
|
20230613,154800,1958960210,5080,5080,5080,5080,0
|
|
20230613,154700,1958960210,5080,5080,5080,5080,0
|
|
20230613,154600,1958960210,5080,5080,5080,5080,0
|
|
20230613,154500,1958960210,5080,5080,5080,5080,0
|
|
20230613,154400,1958960210,5080,5080,5080,5080,0
|
|
20230613,154300,1958960210,5080,5080,5080,5080,0
|
|
20230613,154200,1958960210,5080,5080,5080,5080,0
|
|
20230613,154100,1958960210,5080,5080,5080,5080,0
|
|
20230613,154000,1958960210,5080,5080,5080,5080,0
|
|
20230613,153900,1958960210,5080,5080,5080,5080,0
|
|
20230613,153800,1958960210,5080,5080,5080,5080,0
|
|
20230613,153700,1958960210,5080,5080,5080,5080,0
|
|
20230613,153600,1958960210,5080,5080,5080,5080,0
|
|
20230613,153500,1958960210,5080,5080,5080,5080,0
|
|
20230613,153400,1958960210,5080,5080,5080,5080,0
|
|
20230613,153300,1958960210,5080,5080,5080,5080,0
|
|
20230613,153200,1958960210,5080,5080,5080,5080,0
|
|
20230613,153100,1958960210,5080,5080,5080,5080,0
|
|
20230613,153000,1958960210,5080,5080,5080,5080,1729
|
|
20230613,152900,1950176890,5080,5080,5080,5080,0
|
|
20230613,152800,1950176890,5080,5080,5080,5080,0
|
|
20230613,152700,1950176890,5080,5080,5080,5080,0
|
|
20230613,152600,1950176890,5080,5080,5080,5080,0
|
|
20230613,152500,1950176890,5080,5080,5080,5080,0
|
|
20230613,152400,1950176890,5080,5080,5080,5080,0
|
|
20230613,152300,1950176890,5080,5080,5080,5080,0
|
|
20230613,152200,1950176890,5080,5080,5080,5080,0
|
|
20230613,152100,1950176890,5080,5080,5080,5080,0
|
|
20230613,152000,1950176890,5080,5080,5080,5080,0
|
|
20230613,151900,1950176890,5080,5040,5080,5040,45
|
|
20230613,151800,1949950010,5040,5060,5060,5040,400
|
|
20230613,151700,1947928170,5060,5060,5060,5060,979
|
|
20230613,151600,1942974430,5070,5060,5070,5060,127
|
|
20230613,151500,1942330630,5060,5060,5060,5060,458
|
|
20230613,151400,1940013150,5060,5070,5070,5060,91
|
|
20230613,151300,1939552270,5070,5070,5070,5070,0
|
|
20230613,151200,1939552270,5070,5070,5070,5070,185
|
|
20230613,151100,1938614320,5070,5070,5070,5070,1
|
|
20230613,151000,1938609250,5060,5060,5060,5060,1994
|
|
20230613,150900,1928519610,5060,5060,5060,5060,111
|
|
20230613,150800,1927957950,5060,5060,5060,5060,50
|
|
20230613,150700,1927704950,5070,5070,5070,5070,1
|
|
20230613,150600,1927699880,5070,5070,5070,5070,200
|
|
20230613,150500,1926685880,5070,5070,5070,5070,50
|
|
20230613,150400,1926432380,5060,5060,5060,5060,80
|
|
20230613,150300,1926027580,5050,5050,5050,5050,0
|
|
20230613,150200,1926027580,5050,5050,5050,5050,12
|
|
20230613,150100,1925966980,5040,5040,5040,5040,0
|
|
20230613,150000,1925966980,5040,5040,5040,5040,500
|
|
20230613,145900,1923446980,5040,5050,5050,5040,170
|
|
20230613,145800,1922590000,5050,5050,5050,5050,600
|
|
20230613,145700,1919560000,5060,5060,5060,5060,166
|
|
20230613,145600,1918720040,5090,5090,5090,5090,0
|
|
20230613,145500,1918720040,5090,5090,5090,5090,0
|
|
20230613,145400,1918720040,5090,5080,5090,5080,1000
|
|
20230613,145300,1913637790,5080,5080,5080,5080,0
|
|
20230613,145200,1913637790,5080,5080,5080,5080,0
|
|
20230613,145100,1913637790,5080,5080,5080,5080,60
|
|
20230613,145000,1913332990,5070,5070,5070,5070,0
|
|
20230613,144900,1913332990,5070,5070,5070,5070,91
|
|
20230613,144800,1912871620,5070,5060,5070,5060,600
|
|
20230613,144700,1909834620,5070,5070,5070,5070,102
|
|
20230613,144600,1909317480,5070,5070,5070,5070,0
|
|
20230613,144500,1909317480,5070,5070,5070,5070,4
|
|
20230613,144400,1909297200,5070,5070,5070,5070,445
|
|
20230613,144300,1907041050,5080,5080,5090,5080,545
|
|
20230613,144200,1904270450,5090,5080,5090,5080,47
|
|
20230613,144100,1904031670,5080,5080,5080,5080,0
|
|
20230613,144000,1904031670,5080,5080,5080,5080,12
|
|
20230613,143900,1903970710,5080,5080,5080,5080,119
|
|
20230613,143800,1903366190,5080,5080,5080,5080,394
|
|
20230613,143700,1901364670,5070,5070,5070,5070,0
|
|
20230613,143600,1901364670,5070,5070,5070,5070,0
|
|
20230613,143500,1901364670,5070,5070,5070,5070,0
|
|
20230613,143400,1901364670,5070,5070,5070,5070,139
|
|
20230613,143300,1900659940,5060,5060,5060,5060,0
|
|
20230613,143200,1900659940,5060,5070,5070,5050,527
|
|
20230613,143100,1897991850,5080,5070,5080,5070,415
|
|
20230613,143000,1895887790,5070,5060,5070,5060,110
|
|
20230613,142900,1895330190,5060,5060,5060,5060,0
|
|
20230613,142800,1895330190,5060,5060,5060,5060,0
|
|
20230613,142700,1895330190,5060,5060,5060,5060,1
|
|
20230613,142600,1895325130,5050,5050,5050,5050,1646
|
|
20230613,142500,1887012830,5050,5050,5050,5050,2
|
|
20230613,142400,1887002730,5050,5050,5050,5050,5
|
|
20230613,142300,1886977480,5050,5050,5050,5050,54
|
|
20230613,142200,1886704780,5050,5050,5050,5050,15
|
|
20230613,142100,1886629030,5050,5050,5050,5050,120
|
|
20230613,142000,1886023030,5040,5040,5040,5040,0
|
|
20230613,141900,1886023030,5040,5040,5040,5040,0
|
|
20230613,141800,1886023030,5040,5040,5040,5040,0
|
|
20230613,141700,1886023030,5040,5040,5040,5040,0
|
|
20230613,141600,1886023030,5040,5040,5040,5040,209
|
|
20230613,141500,1884969670,5040,5040,5040,5040,1
|
|
20230613,141400,1884964630,5050,5050,5050,5050,859
|
|
20230613,141300,1880626680,5070,5070,5070,5070,16
|
|
20230613,141200,1880545560,5070,5070,5070,5070,121
|
|
20230613,141100,1879932090,5040,5030,5050,5030,2636
|
|
20230613,141000,1866621990,5040,5040,5040,5030,1778
|
|
20230613,140900,1857660880,5040,5040,5050,5040,793
|
|
20230613,140800,1853659320,5050,5050,5050,5050,27
|
|
20230613,140700,1853522970,5060,5060,5060,5060,119
|
|
20230613,140600,1852920830,5060,5050,5060,5050,416
|
|
20230613,140500,1850817870,5050,5050,5050,5050,1600
|
|
20230613,140400,1842737870,5060,5060,5060,5060,0
|
|
20230613,140300,1842737870,5060,5060,5060,5060,146
|
|
20230613,140200,1841999110,5060,5060,5060,5060,161
|
|
20230613,140100,1841184450,5050,5050,5050,5050,21
|
|
20230613,140000,1841078400,5060,5060,5060,5060,0
|
|
20230613,135900,1841078400,5060,5060,5060,5060,83
|
|
20230613,135800,1840658420,5060,5060,5060,5060,2002
|
|
20230613,135700,1830528300,5060,5060,5060,5060,0
|
|
20230613,135600,1830528300,5060,5060,5060,5060,1635
|
|
20230613,135500,1822255200,5060,5060,5060,5060,1
|
|
20230613,135400,1822250140,5070,5070,5070,5070,0
|
|
20230613,135300,1822250140,5070,5070,5070,5070,283
|
|
20230613,135200,1820815330,5070,5070,5070,5070,0
|
|
20230613,135100,1820815330,5070,5070,5070,5070,18
|
|
20230613,135000,1820724070,5070,5070,5070,5070,492
|
|
20230613,134900,1818229630,5060,5060,5060,5060,0
|
|
20230613,134800,1818229630,5060,5060,5060,5060,0
|
|
20230613,134700,1818229630,5060,5060,5060,5060,942
|
|
20230613,134600,1813463110,5070,5070,5070,5070,0
|
|
20230613,134500,1813463110,5070,5070,5070,5070,58
|
|
20230613,134400,1813169050,5070,5070,5070,5070,108
|
|
20230613,134300,1812621490,5060,5060,5060,5060,0
|
|
20230613,134200,1812621490,5060,5060,5060,5060,1427
|
|
20230613,134100,1805400870,5060,5060,5060,5060,18
|
|
20230613,134000,1805309790,5060,5060,5060,5060,0
|
|
20230613,133900,1805309790,5060,5060,5060,5060,0
|
|
20230613,133800,1805309790,5060,5060,5060,5060,330
|
|
20230613,133700,1803639990,5070,5070,5070,5070,0
|
|
20230613,133600,1803639990,5070,5070,5070,5070,0
|
|
20230613,133500,1803639990,5070,5070,5070,5070,10
|
|
20230613,133400,1803589290,5060,5060,5060,5060,7
|
|
20230613,133300,1803553870,5060,5060,5060,5060,29
|
|
20230613,133200,1803407130,5070,5070,5070,5070,0
|
|
20230613,133100,1803407130,5070,5070,5070,5070,62
|
|
20230613,133000,1803092790,5070,5070,5070,5070,5
|
|
20230613,132900,1803067440,5070,5070,5070,5070,0
|
|
20230613,132800,1803067440,5070,5070,5070,5070,0
|
|
20230613,132700,1803067440,5070,5070,5070,5070,1
|
|
20230613,132600,1803062370,5080,5080,5080,5080,9
|
|
20230613,132500,1803016650,5080,5080,5080,5080,6
|
|
20230613,132400,1802986170,5080,5080,5080,5080,2444
|
|
20230613,132300,1790570650,5100,5100,5100,5100,5
|
|
20230613,132200,1790545150,5090,5090,5090,5090,0
|
|
20230613,132100,1790545150,5090,5090,5090,5090,0
|
|
20230613,132000,1790545150,5090,5090,5090,5090,0
|
|
20230613,131900,1790545150,5090,5090,5090,5090,0
|
|
20230613,131800,1790545150,5090,5090,5090,5090,500
|
|
20230613,131700,1788000150,5100,5100,5100,5100,0
|
|
20230613,131600,1788000150,5100,5100,5100,5100,1
|
|
20230613,131500,1787995050,5100,5100,5100,5100,0
|
|
20230613,131400,1787995050,5100,5100,5100,5100,0
|
|
20230613,131300,1787995050,5100,5100,5100,5100,6
|
|
20230613,131200,1787964450,5100,5090,5100,5090,4
|
|
20230613,131100,1787944060,5070,5070,5070,5070,39
|
|
20230613,131000,1787746330,5070,5070,5070,5070,100
|
|
20230613,130900,1787239330,5070,5070,5070,5070,10
|
|
20230613,130800,1787188630,5060,5060,5060,5060,0
|
|
20230613,130700,1787188630,5060,5060,5060,5060,7
|
|
20230613,130600,1787153210,5060,5070,5070,5060,31
|
|
20230613,130500,1786996330,5070,5070,5070,5070,4
|
|
20230613,130400,1786976050,5060,5060,5060,5060,5
|
|
20230613,130300,1786950750,5070,5070,5070,5070,100
|
|
20230613,130200,1786443750,5070,5070,5070,5070,25
|
|
20230613,130100,1786317000,5060,5060,5060,5060,1
|
|
20230613,130000,1786311940,5070,5060,5070,5060,121
|
|
20230613,125900,1785699430,5070,5070,5070,5070,224
|
|
20230613,125800,1784563750,5080,5080,5080,5080,0
|
|
20230613,125700,1784563750,5080,5080,5080,5080,0
|
|
20230613,125600,1784563750,5080,5080,5080,5080,0
|
|
20230613,125500,1784563750,5080,5080,5080,5080,100
|
|
20230613,125400,1784055750,5080,5080,5080,5080,0
|
|
20230613,125300,1784055750,5080,5080,5080,5080,198
|
|
20230613,125200,1783049910,5070,5080,5080,5070,999
|
|
20230613,125100,1777977430,5080,5080,5080,5080,110
|
|
20230613,125000,1777418630,5080,5080,5080,5080,5
|
|
20230613,124900,1777393230,5080,5080,5080,5080,20
|
|
20230613,124800,1777291630,5080,5080,5080,5080,69
|
|
20230613,124700,1776941110,5080,5080,5080,5080,101
|
|
20230613,124600,1776428030,5080,5080,5080,5080,0
|
|
20230613,124500,1776428030,5080,5070,5080,5070,252
|
|
20230613,124400,1775149160,5070,5070,5070,5070,300
|
|
20230613,124300,1773628160,5070,5070,5070,5070,120
|
|
20230613,124200,1773019760,5060,5060,5060,5060,22
|
|
20230613,124100,1772908440,5060,5060,5060,5060,140
|
|
20230613,124000,1772200040,5060,5060,5060,5060,0
|
|
20230613,123900,1772200040,5060,5060,5060,5060,44
|
|
20230613,123800,1771977400,5070,5070,5070,5070,0
|
|
20230613,123700,1771977400,5070,5070,5070,5070,0
|
|
20230613,123600,1771977400,5070,5070,5070,5070,14
|
|
20230613,123500,1771906420,5070,5070,5070,5070,280
|
|
20230613,123400,1770486820,5070,5070,5070,5070,848
|
|
20230613,123300,1766187460,5070,5070,5070,5070,2
|
|
20230613,123200,1766177320,5060,5060,5060,5060,0
|
|
20230613,123100,1766177320,5060,5060,5060,5060,0
|
|
20230613,123000,1766177320,5060,5070,5070,5060,412
|
|
20230613,122900,1764091650,5070,5070,5070,5070,0
|
|
20230613,122800,1764091650,5070,5070,5070,5070,0
|
|
20230613,122700,1764091650,5070,5070,5070,5070,1108
|
|
20230613,122600,1758474090,5070,5070,5070,5070,200
|
|
20230613,122500,1757460090,5070,5070,5070,5070,10
|
|
20230613,122400,1757409390,5060,5060,5060,5060,569
|
|
20230613,122300,1754530250,5060,5060,5070,5050,1262
|
|
20230613,122200,1748145790,5060,5070,5070,5060,851
|
|
20230613,122100,1743834560,5080,5080,5080,5080,0
|
|
20230613,122000,1743834560,5080,5080,5080,5080,0
|
|
20230613,121900,1743834560,5080,5080,5080,5080,101
|
|
20230613,121800,1743321480,5080,5080,5080,5080,0
|
|
20230613,121700,1743321480,5080,5080,5080,5080,21
|
|
20230613,121600,1743214800,5080,5080,5080,5080,5
|
|
20230613,121500,1743189400,5070,5070,5070,5070,0
|
|
20230613,121400,1743189400,5070,5080,5080,5070,698
|
|
20230613,121300,1739649630,5080,5080,5080,5080,8
|
|
20230613,121200,1739608990,5090,5080,5090,5080,489
|
|
20230613,121100,1737120150,5080,5080,5080,5080,307
|
|
20230613,121000,1735560590,5080,5080,5080,5080,0
|
|
20230613,120900,1735560590,5080,5080,5080,5080,389
|
|
20230613,120800,1733584470,5090,5090,5090,5090,140
|
|
20230613,120700,1732871870,5090,5090,5090,5090,325
|
|
20230613,120600,1731217620,5090,5090,5090,5090,100
|
|
20230613,120500,1730708620,5090,5090,5090,5090,100
|
|
20230613,120400,1730199620,5080,5080,5080,5080,146
|
|
20230613,120300,1729457940,5080,5080,5080,5080,310
|
|
20230613,120200,1727883140,5080,5080,5080,5080,0
|
|
20230613,120100,1727883140,5080,5080,5090,5080,73
|
|
20230613,120000,1727511870,5080,5080,5090,5080,70
|
|
20230613,115900,1727155780,5080,5090,5090,5080,1205
|
|
20230613,115800,1721032980,5090,5090,5090,5090,5
|
|
20230613,115700,1721007530,5090,5090,5090,5090,34
|
|
20230613,115600,1720834470,5090,5100,5100,5090,1217
|
|
20230613,115500,1714639900,5090,5090,5090,5090,81
|
|
20230613,115400,1714227610,5100,5100,5100,5100,50
|
|
20230613,115300,1713972610,5100,5100,5100,5100,0
|
|
20230613,115200,1713972610,5100,5100,5100,5100,4
|
|
20230613,115100,1713952210,5100,5100,5100,5100,0
|
|
20230613,115000,1713952210,5100,5100,5100,5100,82
|
|
20230613,114900,1713534010,5100,5100,5100,5100,0
|
|
20230613,114800,1713534010,5100,5100,5100,5100,1395
|
|
20230613,114700,1706419510,5100,5100,5100,5100,0
|
|
20230613,114600,1706419510,5100,5110,5110,5100,92
|
|
20230613,114500,1705949690,5110,5110,5110,5110,0
|
|
20230613,114400,1705949690,5110,5110,5110,5110,11
|
|
20230613,114300,1705893480,5110,5110,5110,5110,4
|
|
20230613,114200,1705873040,5110,5110,5110,5110,39
|
|
20230613,114100,1705673750,5110,5110,5110,5110,15
|
|
20230613,114000,1705597100,5110,5110,5110,5110,38
|
|
20230613,113900,1705402920,5110,5110,5110,5110,0
|
|
20230613,113800,1705402920,5110,5110,5110,5110,40
|
|
20230613,113700,1705198520,5110,5110,5110,5110,0
|
|
20230613,113600,1705198520,5110,5110,5110,5110,100
|
|
20230613,113500,1704687520,5110,5110,5110,5110,30
|
|
20230613,113400,1704534220,5110,5110,5110,5110,138
|
|
20230613,113300,1703829040,5110,5110,5110,5110,0
|
|
20230613,113200,1703829040,5110,5120,5120,5110,1040
|
|
20230613,113100,1698514590,5120,5120,5120,5120,0
|
|
20230613,113000,1698514590,5120,5120,5120,5120,0
|
|
20230613,112900,1698514590,5120,5110,5120,5110,5
|
|
20230613,112800,1698489020,5120,5110,5120,5110,7
|
|
20230613,112700,1698453200,5120,5120,5120,5120,10
|
|
20230613,112600,1698402000,5120,5110,5120,5110,11
|
|
20230613,112500,1698345770,5110,5110,5110,5110,291
|
|
20230613,112400,1696858760,5120,5120,5120,5120,45
|
|
20230613,112300,1696628360,5120,5120,5120,5120,0
|
|
20230613,112200,1696628360,5120,5110,5120,5110,179
|
|
20230613,112100,1695713640,5110,5110,5110,5110,0
|
|
20230613,112000,1695713640,5110,5110,5110,5110,0
|
|
20230613,111900,1695713640,5110,5110,5110,5110,1
|
|
20230613,111800,1695708530,5120,5120,5120,5120,0
|
|
20230613,111700,1695708530,5120,5120,5120,5120,50
|
|
20230613,111600,1695452530,5110,5110,5110,5110,0
|
|
20230613,111500,1695452530,5110,5110,5110,5110,0
|
|
20230613,111400,1695452530,5110,5110,5110,5110,100
|
|
20230613,111300,1694941530,5100,5100,5100,5100,0
|
|
20230613,111200,1694941530,5100,5100,5100,5100,0
|
|
20230613,111100,1694941530,5100,5100,5100,5100,1273
|
|
20230613,111000,1688449230,5100,5100,5100,5100,0
|
|
20230613,110900,1688449230,5100,5100,5100,5100,1
|
|
20230613,110800,1688444130,5110,5110,5110,5110,0
|
|
20230613,110700,1688444130,5110,5110,5110,5110,85
|
|
20230613,110600,1688009780,5110,5110,5110,5110,100
|
|
20230613,110500,1687498780,5110,5110,5110,5110,5
|
|
20230613,110400,1687473230,5100,5100,5100,5100,23
|
|
20230613,110300,1687355930,5110,5100,5110,5100,8
|
|
20230613,110200,1687315090,5100,5100,5100,5100,644
|
|
20230613,110100,1684030690,5110,5110,5110,5110,0
|
|
20230613,110000,1684030690,5110,5100,5110,5100,1284
|
|
20230613,105900,1677482270,5120,5120,5120,5120,0
|
|
20230613,105800,1677482270,5120,5120,5120,5120,0
|
|
20230613,105700,1677482270,5120,5120,5120,5120,0
|
|
20230613,105600,1677482270,5120,5120,5120,5120,0
|
|
20230613,105500,1677482270,5120,5100,5120,5100,502
|
|
20230613,105400,1674922030,5120,5120,5120,5120,0
|
|
20230613,105300,1674922030,5120,5110,5120,5100,1792
|
|
20230613,105200,1665771920,5110,5110,5110,5110,10
|
|
20230613,105100,1665720820,5100,5100,5100,5100,0
|
|
20230613,105000,1665720820,5100,5100,5100,5100,88
|
|
20230613,104900,1665272020,5110,5110,5110,5110,0
|
|
20230613,104800,1665272020,5110,5110,5110,5110,54
|
|
20230613,104700,1664996080,5110,5110,5110,5110,154
|
|
20230613,104600,1664209140,5100,5100,5100,5100,140
|
|
20230613,104500,1663495140,5120,5100,5120,5100,2
|
|
20230613,104400,1663484920,5120,5120,5120,5120,0
|
|
20230613,104300,1663484920,5120,5120,5120,5120,0
|
|
20230613,104200,1663484920,5120,5120,5120,5120,0
|
|
20230613,104100,1663484920,5120,5120,5120,5120,0
|
|
20230613,104000,1663484920,5120,5110,5120,5110,68
|
|
20230613,103900,1663136860,5100,5100,5100,5100,63
|
|
20230613,103800,1662815560,5100,5110,5110,5100,144
|
|
20230613,103700,1662080980,5130,5120,5130,5110,26
|
|
20230613,103600,1661947970,5120,5120,5120,5120,0
|
|
20230613,103500,1661947970,5120,5120,5120,5120,0
|
|
20230613,103400,1661947970,5120,5120,5120,5120,0
|
|
20230613,103300,1661947970,5120,5120,5120,5120,1
|
|
20230613,103200,1661942850,5120,5120,5120,5120,1
|
|
20230613,103100,1661937730,5120,5120,5120,5120,1
|
|
20230613,103000,1661932610,5110,5110,5110,5110,118
|
|
20230613,102900,1661329630,5110,5110,5110,5110,2
|
|
20230613,102800,1661319410,5090,5090,5090,5090,0
|
|
20230613,102700,1661319410,5090,5090,5090,5090,1191
|
|
20230613,102600,1655257220,5110,5090,5110,5090,189
|
|
20230613,102500,1654295160,5100,5100,5100,5100,1000
|
|
20230613,102400,1649195160,5110,5110,5110,5110,500
|
|
20230613,102300,1646640160,5110,5100,5110,5100,1918
|
|
20230613,102200,1636856360,5110,5110,5110,5110,200
|
|
20230613,102100,1635834360,5140,5140,5140,5140,0
|
|
20230613,102000,1635834360,5140,5140,5140,5140,0
|
|
20230613,101900,1635834360,5140,5120,5140,5120,1000
|
|
20230613,101800,1630695000,5120,5120,5120,5110,1107
|
|
20230613,101700,1625035160,5110,5110,5110,5110,61
|
|
20230613,101600,1624723450,5110,5120,5120,5110,131
|
|
20230613,101500,1624054030,5120,5120,5120,5120,0
|
|
20230613,101400,1624054030,5120,5120,5120,5120,300
|
|
20230613,101300,1622518030,5120,5120,5120,5120,14
|
|
20230613,101200,1622446350,5120,5140,5140,5120,207
|
|
20230613,101100,1621385670,5140,5140,5140,5140,541
|
|
20230613,101000,1618604930,5140,5140,5140,5140,90
|
|
20230613,100900,1618142330,5140,5140,5140,5140,85
|
|
20230613,100800,1617705430,5140,5140,5140,5130,176
|
|
20230613,100700,1616800800,5140,5140,5140,5140,353
|
|
20230613,100600,1614986380,5140,5140,5140,5140,15
|
|
20230613,100500,1614909280,5130,5130,5140,5130,450
|
|
20230613,100400,1612600170,5130,5100,5130,5100,35
|
|
20230613,100300,1612421520,5090,5090,5130,5090,239
|
|
20230613,100200,1611203850,5130,5110,5130,5090,1045
|
|
20230613,100100,1605860400,5110,5110,5110,5110,923
|
|
20230613,100000,1601143870,5130,5120,5130,5090,1893
|
|
20230613,095900,1591478380,5120,5120,5120,5120,59
|
|
20230613,095800,1591176300,5120,5130,5130,5120,323
|
|
20230613,095700,1589522530,5130,5120,5130,5120,22
|
|
20230613,095600,1589409870,5120,5120,5120,5120,1
|
|
20230613,095500,1589404750,5140,5140,5140,5140,53
|
|
20230613,095400,1589132330,5140,5150,5150,5120,2417
|
|
20230613,095300,1576744880,5140,5140,5140,5140,199
|
|
20230613,095200,1575722020,5150,5150,5150,5150,11
|
|
20230613,095100,1575665370,5160,5160,5160,5160,4
|
|
20230613,095000,1575644730,5140,5140,5140,5140,495
|
|
20230613,094900,1573100430,5150,5160,5160,5150,291
|
|
20230613,094800,1571601720,5160,5160,5160,5160,0
|
|
20230613,094700,1571601720,5160,5150,5160,5140,1198
|
|
20230613,094600,1565431670,5150,5140,5160,5140,171
|
|
20230613,094500,1564551450,5150,5150,5150,5150,639
|
|
20230613,094400,1561260600,5160,5150,5160,5150,4
|
|
20230613,094300,1561239970,5160,5150,5160,5150,272
|
|
20230613,094200,1559838870,5170,5160,5170,5150,16
|
|
20230613,094100,1559756400,5170,5170,5170,5170,2
|
|
20230613,094000,1559746060,5170,5140,5170,5140,1208
|
|
20230613,093900,1553502380,5140,5150,5150,5140,2
|
|
20230613,093800,1553492090,5150,5130,5150,5130,3090
|
|
20230613,093700,1537613720,5140,5130,5140,5130,2175
|
|
20230613,093600,1526441470,5130,5130,5130,5130,36
|
|
20230613,093500,1526256790,5140,5130,5140,5130,4
|
|
20230613,093400,1526236240,5140,5140,5140,5130,48
|
|
20230613,093300,1525989530,5130,5140,5140,5130,3
|
|
20230613,093200,1525974120,5120,5120,5140,5120,537
|
|
20230613,093100,1523223260,5120,5120,5120,5100,6659
|
|
20230613,093000,1489185690,5120,5120,5170,5120,2575
|
|
20230613,092900,1475932810,5120,5120,5120,5120,408
|
|
20230613,092800,1473843850,5120,5120,5120,5120,3584
|
|
20230613,092700,1455493770,5130,5140,5140,5130,820
|
|
20230613,092600,1451279270,5140,5140,5140,5140,957
|
|
20230613,092500,1446360290,5120,5150,5150,5120,6560
|
|
20230613,092400,1412647240,5160,5140,5160,5130,3134
|
|
20230613,092300,1396508650,5150,5150,5150,5130,529
|
|
20230613,092200,1393784580,5160,5110,5160,5110,3850
|
|
20230613,092100,1373991440,5110,5130,5130,5110,4224
|
|
20230613,092000,1352374240,5130,5160,5160,5130,3652
|
|
20230613,091900,1333632100,5140,5150,5160,5120,1422
|
|
20230613,091800,1326318680,5150,5150,5150,5130,3501
|
|
20230613,091700,1308312090,5140,5140,5150,5130,4143
|
|
20230613,091600,1287032690,5150,5160,5170,5140,2542
|
|
20230613,091500,1273920390,5160,5160,5170,5140,7520
|
|
20230613,091400,1235205740,5170,5200,5200,5150,10168
|
|
20230613,091300,1182531760,5210,5200,5210,5190,7182
|
|
20230613,091200,1145185520,5200,5200,5200,5180,584
|
|
20230613,091100,1142155110,5200,5170,5210,5160,2944
|
|
20230613,091000,1126912580,5180,5230,5230,5170,8197
|
|
20230613,090900,1084295100,5210,5190,5230,5180,5474
|
|
20230613,090800,1055771470,5190,5160,5190,5160,3535
|
|
20230613,090700,1037499790,5150,5220,5230,5150,7591
|
|
20230613,090600,998107550,5220,5230,5230,5200,7414
|
|
20230613,090500,959448020,5230,5160,5250,5150,12986
|
|
20230613,090400,892015100,5180,5220,5260,5150,31252
|
|
20230613,090300,728802900,5210,5300,5320,5210,36529
|
|
20230613,090200,537095490,5310,5270,5370,5250,26640
|
|
20230613,090100,395785200,5270,5190,5400,5170,59623
|
|
20230613,090000,80829480,5190,5040,5270,5040,15696
|