585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184200,1530191430,6410,6410,6410,6410,2214
|
|
20230615,184100,1530191430,6410,6410,6410,6410,0
|
|
20230615,184000,1530191430,6410,6410,6410,6410,0
|
|
20230615,183900,1530191430,6410,6410,6410,6410,0
|
|
20230615,183800,1530191430,6410,6410,6410,6410,0
|
|
20230615,183700,1530191430,6410,6410,6410,6410,0
|
|
20230615,183600,1530191430,6410,6410,6410,6410,0
|
|
20230615,183500,1530191430,6410,6410,6410,6410,0
|
|
20230615,183400,1530191430,6410,6410,6410,6410,0
|
|
20230615,183300,1530191430,6410,6410,6410,6410,0
|
|
20230615,183200,1530191430,6410,6410,6410,6410,0
|
|
20230615,183100,1530191430,6410,6410,6410,6410,0
|
|
20230615,183000,1530191430,6410,6410,6410,6410,0
|
|
20230615,182900,1530191430,6410,6410,6410,6410,0
|
|
20230615,182800,1530191430,6410,6410,6410,6410,0
|
|
20230615,182700,1530191430,6410,6410,6410,6410,0
|
|
20230615,182600,1530191430,6410,6410,6410,6410,0
|
|
20230615,182500,1530191430,6410,6410,6410,6410,0
|
|
20230615,182400,1530191430,6410,6410,6410,6410,0
|
|
20230615,182300,1530191430,6410,6410,6410,6410,0
|
|
20230615,182200,1530191430,6410,6410,6410,6410,0
|
|
20230615,182100,1530191430,6410,6410,6410,6410,0
|
|
20230615,182000,1530191430,6410,6410,6410,6410,0
|
|
20230615,181900,1530191430,6410,6410,6410,6410,0
|
|
20230615,181800,1530191430,6410,6410,6410,6410,0
|
|
20230615,181700,1530191430,6410,6410,6410,6410,0
|
|
20230615,181600,1530191430,6410,6410,6410,6410,0
|
|
20230615,181500,1530191430,6410,6410,6410,6410,0
|
|
20230615,181400,1530191430,6410,6410,6410,6410,0
|
|
20230615,181300,1530191430,6410,6410,6410,6410,0
|
|
20230615,181200,1530191430,6410,6410,6410,6410,2214
|
|
20230615,181100,1530191430,6410,6410,6410,6410,0
|
|
20230615,181000,1530191430,6410,6410,6410,6410,0
|
|
20230615,180900,1530191430,6410,6410,6410,6410,0
|
|
20230615,180800,1530191430,6410,6410,6410,6410,0
|
|
20230615,180700,1530191430,6410,6410,6410,6410,0
|
|
20230615,180600,1530191430,6410,6410,6410,6410,0
|
|
20230615,180500,1530191430,6410,6410,6410,6410,0
|
|
20230615,180400,1530191430,6410,6410,6410,6410,0
|
|
20230615,180300,1530191430,6410,6410,6410,6410,0
|
|
20230615,180200,1530191430,6410,6410,6410,6410,0
|
|
20230615,180100,1530191430,6410,6410,6410,6410,0
|
|
20230615,180000,1530191430,6410,6410,6410,6410,0
|
|
20230615,175900,1530191430,6410,6410,6410,6410,0
|
|
20230615,175800,1530191430,6410,6410,6410,6410,0
|
|
20230615,175700,1530191430,6410,6410,6410,6410,0
|
|
20230615,175600,1530191430,6410,6410,6410,6410,0
|
|
20230615,175500,1530191430,6410,6410,6410,6410,0
|
|
20230615,175400,1530191430,6410,6410,6410,6410,0
|
|
20230615,175300,1530191430,6410,6410,6410,6410,0
|
|
20230615,175200,1530191430,6410,6410,6410,6410,0
|
|
20230615,175100,1530191430,6410,6410,6410,6410,0
|
|
20230615,175000,1530191430,6410,6410,6410,6410,0
|
|
20230615,174900,1530191430,6410,6410,6410,6410,0
|
|
20230615,174800,1530191430,6410,6410,6410,6410,0
|
|
20230615,174700,1530191430,6410,6410,6410,6410,0
|
|
20230615,174600,1530191430,6410,6410,6410,6410,0
|
|
20230615,174500,1530191430,6410,6410,6410,6410,0
|
|
20230615,174400,1530191430,6410,6410,6410,6410,0
|
|
20230615,174300,1530191430,6410,6410,6410,6410,0
|
|
20230615,174200,1530191430,6410,6410,6410,6410,2214
|
|
20230615,174100,1530191430,6410,6410,6410,6410,0
|
|
20230615,174000,1530191430,6410,6410,6410,6410,0
|
|
20230615,173900,1530191430,6410,6410,6410,6410,0
|
|
20230615,173800,1530191430,6410,6410,6410,6410,0
|
|
20230615,173700,1530191430,6410,6410,6410,6410,0
|
|
20230615,173600,1530191430,6410,6410,6410,6410,0
|
|
20230615,173500,1530191430,6410,6410,6410,6410,0
|
|
20230615,173400,1530191430,6410,6410,6410,6410,0
|
|
20230615,173300,1530191430,6410,6410,6410,6410,0
|
|
20230615,173200,1530191430,6410,6410,6410,6410,0
|
|
20230615,173100,1530191430,6410,6410,6410,6410,0
|
|
20230615,173000,1530191430,6410,6410,6410,6410,0
|
|
20230615,172900,1530191430,6410,6410,6410,6410,0
|
|
20230615,172800,1530191430,6410,6410,6410,6410,0
|
|
20230615,172700,1530191430,6410,6410,6410,6410,0
|
|
20230615,172600,1530191430,6410,6410,6410,6410,0
|
|
20230615,172500,1530191430,6410,6410,6410,6410,0
|
|
20230615,172400,1530191430,6410,6410,6410,6410,0
|
|
20230615,172300,1530191430,6410,6410,6410,6410,0
|
|
20230615,172200,1530191430,6410,6410,6410,6410,0
|
|
20230615,172100,1530191430,6410,6410,6410,6410,0
|
|
20230615,172000,1530191430,6410,6410,6410,6410,0
|
|
20230615,171900,1530191430,6410,6410,6410,6410,0
|
|
20230615,171800,1530191430,6410,6410,6410,6410,0
|
|
20230615,171700,1530191430,6410,6410,6410,6410,0
|
|
20230615,171600,1530191430,6410,6410,6410,6410,0
|
|
20230615,171500,1530191430,6410,6410,6410,6410,0
|
|
20230615,171400,1530191430,6410,6410,6410,6410,0
|
|
20230615,171300,1530191430,6410,6410,6410,6410,0
|
|
20230615,171200,1530191430,6410,6410,6410,6410,2214
|
|
20230615,171100,1530191430,6410,6410,6410,6410,0
|
|
20230615,171000,1530191430,6410,6410,6410,6410,0
|
|
20230615,170900,1530191430,6410,6410,6410,6410,0
|
|
20230615,170800,1530191430,6410,6410,6410,6410,0
|
|
20230615,170700,1530191430,6410,6410,6410,6410,0
|
|
20230615,170600,1530191430,6410,6410,6410,6410,0
|
|
20230615,170500,1530191430,6410,6410,6410,6410,0
|
|
20230615,170400,1530191430,6410,6410,6410,6410,0
|
|
20230615,170300,1530191430,6410,6410,6410,6410,0
|
|
20230615,170200,1530191430,6410,6410,6410,6410,0
|
|
20230615,170100,1530191430,6410,6410,6410,6410,0
|
|
20230615,170000,1530191430,6410,6410,6410,6410,0
|
|
20230615,165900,1530191430,6410,6410,6410,6410,0
|
|
20230615,165800,1530191430,6410,6410,6410,6410,0
|
|
20230615,165700,1530191430,6410,6410,6410,6410,0
|
|
20230615,165600,1530191430,6410,6410,6410,6410,0
|
|
20230615,165500,1530191430,6410,6410,6410,6410,0
|
|
20230615,165400,1530191430,6410,6410,6410,6410,0
|
|
20230615,165300,1530191430,6410,6410,6410,6410,0
|
|
20230615,165200,1530191430,6410,6410,6410,6410,0
|
|
20230615,165100,1530191430,6410,6410,6410,6410,0
|
|
20230615,165000,1530191430,6410,6410,6410,6410,0
|
|
20230615,164900,1530191430,6410,6410,6410,6410,0
|
|
20230615,164800,1530191430,6410,6410,6410,6410,0
|
|
20230615,164700,1530191430,6410,6410,6410,6410,0
|
|
20230615,164600,1530191430,6410,6410,6410,6410,0
|
|
20230615,164500,1530191430,6410,6410,6410,6410,0
|
|
20230615,164400,1530191430,6410,6410,6410,6410,0
|
|
20230615,164300,1530191430,6410,6410,6410,6410,0
|
|
20230615,164200,1530191430,6410,6410,6410,6410,2214
|
|
20230615,164100,1530191430,6410,6410,6410,6410,0
|
|
20230615,164000,1530191430,6410,6410,6410,6410,0
|
|
20230615,163900,1530191430,6410,6410,6410,6410,0
|
|
20230615,163800,1530191430,6410,6410,6410,6410,0
|
|
20230615,163700,1530191430,6410,6410,6410,6410,0
|
|
20230615,163600,1530191430,6410,6410,6410,6410,0
|
|
20230615,163500,1530191430,6410,6410,6410,6410,0
|
|
20230615,163400,1530191430,6410,6410,6410,6410,0
|
|
20230615,163300,1530191430,6410,6410,6410,6410,0
|
|
20230615,163200,1530191430,6410,6410,6410,6410,0
|
|
20230615,163100,1530191430,6410,6410,6410,6410,0
|
|
20230615,163000,1530191430,6410,6410,6410,6410,0
|
|
20230615,162900,1530191430,6410,6410,6410,6410,0
|
|
20230615,162800,1530191430,6410,6410,6410,6410,0
|
|
20230615,162700,1530191430,6410,6410,6410,6410,0
|
|
20230615,162600,1530191430,6410,6410,6410,6410,0
|
|
20230615,162500,1530191430,6410,6410,6410,6410,0
|
|
20230615,162400,1530191430,6410,6410,6410,6410,0
|
|
20230615,162300,1530191430,6410,6410,6410,6410,0
|
|
20230615,162200,1530191430,6410,6410,6410,6410,0
|
|
20230615,162100,1530191430,6410,6410,6410,6410,0
|
|
20230615,162000,1530191430,6410,6410,6410,6410,0
|
|
20230615,161900,1530191430,6410,6410,6410,6410,0
|
|
20230615,161800,1530191430,6410,6410,6410,6410,0
|
|
20230615,161700,1530191430,6410,6410,6410,6410,0
|
|
20230615,161600,1530191430,6410,6410,6410,6410,0
|
|
20230615,161500,1530191430,6410,6410,6410,6410,0
|
|
20230615,161400,1530191430,6410,6410,6410,6410,0
|
|
20230615,161300,1530191430,6410,6410,6410,6410,0
|
|
20230615,161200,1530191430,6410,6410,6410,6410,2214
|
|
20230615,161100,1530191430,6410,6410,6410,6410,0
|
|
20230615,161000,1530191430,6410,6410,6410,6410,0
|
|
20230615,160900,1530191430,6410,6410,6410,6410,0
|
|
20230615,160800,1530191430,6410,6410,6410,6410,0
|
|
20230615,160700,1530191430,6410,6410,6410,6410,0
|
|
20230615,160600,1530191430,6410,6410,6410,6410,0
|
|
20230615,160500,1530191430,6410,6410,6410,6410,0
|
|
20230615,160400,1530191430,6410,6410,6410,6410,0
|
|
20230615,160300,1530191430,6410,6410,6410,6410,0
|
|
20230615,160200,1530191430,6410,6410,6410,6410,0
|
|
20230615,160100,1530191430,6410,6410,6410,6410,0
|
|
20230615,160000,1530191430,6410,6410,6410,6410,0
|
|
20230615,155900,1530191430,6410,6410,6410,6410,0
|
|
20230615,155800,1530191430,6410,6410,6410,6410,0
|
|
20230615,155700,1530191430,6410,6410,6410,6410,0
|
|
20230615,155600,1530191430,6410,6410,6410,6410,0
|
|
20230615,155500,1530191430,6410,6410,6410,6410,0
|
|
20230615,155400,1530191430,6410,6410,6410,6410,0
|
|
20230615,155300,1530191430,6410,6410,6410,6410,0
|
|
20230615,155200,1530191430,6410,6410,6410,6410,0
|
|
20230615,155100,1530191430,6410,6410,6410,6410,0
|
|
20230615,155000,1530191430,6410,6410,6410,6410,0
|
|
20230615,154900,1530191430,6410,6410,6410,6410,0
|
|
20230615,154800,1530191430,6410,6410,6410,6410,0
|
|
20230615,154700,1530191430,6410,6410,6410,6410,0
|
|
20230615,154600,1530191430,6410,6410,6410,6410,0
|
|
20230615,154500,1530191430,6410,6410,6410,6410,0
|
|
20230615,154400,1530191430,6410,6410,6410,6410,0
|
|
20230615,154300,1530191430,6410,6410,6410,6410,0
|
|
20230615,154200,1530191430,6410,6410,6410,6410,2214
|
|
20230615,154100,1530191430,6410,6410,6410,6410,0
|
|
20230615,154000,1530191430,6410,6410,6410,6410,0
|
|
20230615,153900,1530191430,6410,6410,6410,6410,0
|
|
20230615,153800,1530191430,6410,6410,6410,6410,0
|
|
20230615,153700,1530191430,6410,6410,6410,6410,0
|
|
20230615,153600,1530191430,6410,6410,6410,6410,0
|
|
20230615,153500,1530191430,6410,6410,6410,6410,0
|
|
20230615,153400,1530191430,6410,6410,6410,6410,0
|
|
20230615,153300,1530191430,6410,6410,6410,6410,0
|
|
20230615,153200,1530191430,6410,6410,6410,6410,0
|
|
20230615,153100,1530191430,6410,6410,6410,6410,0
|
|
20230615,153000,1530191430,6410,6410,6410,6410,2214
|
|
20230615,152900,1515999690,6420,6420,6420,6420,0
|
|
20230615,152800,1515999690,6420,6420,6420,6420,0
|
|
20230615,152700,1515999690,6420,6420,6420,6420,0
|
|
20230615,152600,1515999690,6420,6420,6420,6420,0
|
|
20230615,152500,1515999690,6420,6420,6420,6420,0
|
|
20230615,152400,1515999690,6420,6420,6420,6420,0
|
|
20230615,152300,1515999690,6420,6420,6420,6420,0
|
|
20230615,152200,1515999690,6420,6420,6420,6420,0
|
|
20230615,152100,1515999690,6420,6420,6420,6420,0
|
|
20230615,152000,1515999690,6420,6420,6420,6420,0
|
|
20230615,151900,1515999690,6420,6400,6420,6390,1335
|
|
20230615,151800,1507456200,6400,6400,6400,6390,575
|
|
20230615,151700,1503778350,6400,6400,6400,6400,3383
|
|
20230615,151600,1482127150,6410,6410,6410,6410,1508
|
|
20230615,151500,1472460870,6410,6400,6410,6400,73
|
|
20230615,151400,1471993660,6400,6410,6410,6400,85
|
|
20230615,151300,1471449150,6410,6410,6410,6410,40
|
|
20230615,151200,1471192750,6410,6410,6410,6410,72
|
|
20230615,151100,1470731230,6410,6410,6410,6410,35
|
|
20230615,151000,1470506880,6410,6410,6410,6410,102
|
|
20230615,150900,1469853060,6410,6410,6410,6410,20
|
|
20230615,150800,1469724860,6400,6400,6400,6400,0
|
|
20230615,150700,1469724860,6400,6400,6400,6400,1
|
|
20230615,150600,1469718460,6400,6400,6410,6400,1023
|
|
20230615,150500,1463170260,6400,6410,6410,6400,104
|
|
20230615,150400,1462503660,6410,6410,6410,6410,66
|
|
20230615,150300,1462080600,6410,6410,6410,6410,0
|
|
20230615,150200,1462080600,6410,6400,6410,6400,84
|
|
20230615,150100,1461542500,6400,6410,6410,6400,874
|
|
20230615,150000,1455947820,6410,6410,6420,6410,944
|
|
20230615,145900,1449888960,6410,6410,6410,6410,0
|
|
20230615,145800,1449888960,6410,6410,6410,6410,72
|
|
20230615,145700,1449427440,6420,6410,6420,6410,301
|
|
20230615,145600,1447498020,6410,6410,6410,6410,50
|
|
20230615,145500,1447177520,6420,6420,6420,6410,17
|
|
20230615,145400,1447068390,6420,6420,6420,6420,28
|
|
20230615,145300,1446888630,6410,6410,6410,6410,573
|
|
20230615,145200,1443215700,6410,6410,6410,6410,0
|
|
20230615,145100,1443215700,6410,6410,6410,6410,0
|
|
20230615,145000,1443215700,6410,6410,6410,6410,1
|
|
20230615,144900,1443209290,6420,6420,6420,6420,1
|
|
20230615,144800,1443202870,6420,6420,6420,6420,105
|
|
20230615,144700,1442528770,6410,6410,6410,6410,0
|
|
20230615,144600,1442528770,6410,6410,6410,6410,0
|
|
20230615,144500,1442528770,6410,6410,6410,6410,403
|
|
20230615,144400,1439945540,6410,6410,6410,6410,1
|
|
20230615,144300,1439939130,6410,6410,6410,6400,56
|
|
20230615,144200,1439580180,6410,6410,6410,6410,16
|
|
20230615,144100,1439477620,6410,6410,6410,6410,1
|
|
20230615,144000,1439471210,6410,6400,6410,6400,174
|
|
20230615,143900,1438357600,6400,6400,6400,6400,0
|
|
20230615,143800,1438357600,6400,6400,6400,6400,89
|
|
20230615,143700,1437788000,6390,6390,6390,6390,74
|
|
20230615,143600,1437315140,6390,6400,6400,6390,75
|
|
20230615,143500,1436835730,6400,6400,6400,6400,11
|
|
20230615,143400,1436765330,6400,6400,6400,6400,0
|
|
20230615,143300,1436765330,6400,6400,6400,6400,36
|
|
20230615,143200,1436534930,6400,6390,6400,6390,282
|
|
20230615,143100,1434730850,6390,6390,6390,6390,0
|
|
20230615,143000,1434730850,6390,6390,6390,6390,0
|
|
20230615,142900,1434730850,6390,6410,6410,6390,97
|
|
20230615,142800,1434110720,6410,6410,6410,6410,0
|
|
20230615,142700,1434110720,6410,6410,6410,6410,0
|
|
20230615,142600,1434110720,6410,6410,6410,6410,1
|
|
20230615,142500,1434104310,6390,6410,6410,6390,203
|
|
20230615,142400,1432805160,6410,6410,6410,6410,0
|
|
20230615,142300,1432805160,6410,6410,6410,6410,0
|
|
20230615,142200,1432805160,6410,6410,6410,6410,0
|
|
20230615,142100,1432805160,6410,6410,6410,6410,0
|
|
20230615,142000,1432805160,6410,6410,6410,6410,0
|
|
20230615,141900,1432805160,6410,6410,6410,6410,0
|
|
20230615,141800,1432805160,6410,6410,6410,6410,300
|
|
20230615,141700,1430882160,6400,6400,6400,6400,246
|
|
20230615,141600,1429307760,6380,6380,6380,6380,400
|
|
20230615,141500,1426755760,6380,6390,6390,6380,262
|
|
20230615,141400,1425082300,6390,6390,6390,6390,20
|
|
20230615,141300,1424954500,6400,6390,6400,6390,146
|
|
20230615,141200,1424020560,6390,6390,6390,6390,47
|
|
20230615,141100,1423720230,6390,6410,6410,6390,1220
|
|
20230615,141000,1415920010,6400,6400,6410,6400,88
|
|
20230615,140900,1415356710,6410,6410,6410,6410,175
|
|
20230615,140800,1414234960,6410,6410,6410,6410,7
|
|
20230615,140700,1414190090,6410,6400,6410,6400,119
|
|
20230615,140600,1413428300,6400,6400,6400,6400,0
|
|
20230615,140500,1413428300,6400,6400,6400,6400,72
|
|
20230615,140400,1412967500,6420,6420,6420,6420,0
|
|
20230615,140300,1412967500,6420,6410,6420,6410,10
|
|
20230615,140200,1412903390,6400,6400,6400,6400,5
|
|
20230615,140100,1412871390,6400,6400,6400,6400,0
|
|
20230615,140000,1412871390,6400,6400,6400,6400,301
|
|
20230615,135900,1410944990,6400,6400,6400,6400,0
|
|
20230615,135800,1410944990,6400,6410,6410,6400,73
|
|
20230615,135700,1410477780,6400,6400,6400,6400,0
|
|
20230615,135600,1410477780,6400,6400,6400,6400,0
|
|
20230615,135500,1410477780,6400,6400,6400,6400,1
|
|
20230615,135400,1410471380,6400,6400,6400,6400,200
|
|
20230615,135300,1409191380,6400,6400,6400,6400,90
|
|
20230615,135200,1408615380,6400,6400,6400,6400,313
|
|
20230615,135100,1406612180,6390,6390,6390,6390,152
|
|
20230615,135000,1405640900,6390,6390,6390,6390,0
|
|
20230615,134900,1405640900,6390,6390,6390,6390,110
|
|
20230615,134800,1404938000,6390,6390,6390,6390,44
|
|
20230615,134700,1404656840,6390,6390,6390,6390,2
|
|
20230615,134600,1404644060,6380,6380,6380,6380,0
|
|
20230615,134500,1404644060,6380,6380,6380,6380,50
|
|
20230615,134400,1404325060,6380,6380,6380,6380,46
|
|
20230615,134300,1404031580,6370,6370,6370,6370,0
|
|
20230615,134200,1404031580,6370,6370,6370,6370,0
|
|
20230615,134100,1404031580,6370,6370,6370,6370,260
|
|
20230615,134000,1402375380,6370,6380,6380,6370,337
|
|
20230615,133900,1400227490,6380,6380,6380,6380,124
|
|
20230615,133800,1399436370,6380,6380,6380,6380,72
|
|
20230615,133700,1398977010,6390,6390,6390,6390,1
|
|
20230615,133600,1398970620,6370,6370,6370,6370,0
|
|
20230615,133500,1398970620,6370,6370,6370,6370,100
|
|
20230615,133400,1398333620,6370,6380,6380,6370,400
|
|
20230615,133300,1395783660,6390,6400,6400,6390,55
|
|
20230615,133200,1395432160,6390,6390,6390,6390,370
|
|
20230615,133100,1393067860,6390,6390,6390,6380,142
|
|
20230615,133000,1392160650,6390,6380,6390,6380,15
|
|
20230615,132900,1392064940,6380,6380,6380,6380,372
|
|
20230615,132800,1389691580,6390,6390,6390,6390,20
|
|
20230615,132700,1389563780,6380,6380,6380,6380,0
|
|
20230615,132600,1389563780,6380,6370,6380,6370,1002
|
|
20230615,132500,1383180750,6380,6380,6380,6380,36
|
|
20230615,132400,1382951070,6370,6370,6370,6370,0
|
|
20230615,132300,1382951070,6370,6370,6370,6370,203
|
|
20230615,132200,1381657960,6370,6370,6370,6370,0
|
|
20230615,132100,1381657960,6370,6380,6380,6370,500
|
|
20230615,132000,1378469440,6390,6390,6390,6390,5
|
|
20230615,131900,1378437490,6390,6390,6390,6390,69
|
|
20230615,131800,1377996580,6390,6380,6390,6380,722
|
|
20230615,131700,1373388010,6380,6380,6380,6380,900
|
|
20230615,131600,1367646010,6390,6390,6390,6390,1
|
|
20230615,131500,1367639620,6390,6390,6390,6390,303
|
|
20230615,131400,1365703450,6390,6390,6390,6390,30
|
|
20230615,131300,1365511750,6390,6390,6390,6390,9
|
|
20230615,131200,1365454240,6390,6400,6400,6390,199
|
|
20230615,131100,1364181370,6400,6400,6400,6400,50
|
|
20230615,131000,1363861370,6400,6400,6400,6400,135
|
|
20230615,130900,1362997370,6400,6400,6400,6400,0
|
|
20230615,130800,1362997370,6400,6400,6400,6400,72
|
|
20230615,130700,1362536570,6400,6400,6400,6400,0
|
|
20230615,130600,1362536570,6400,6400,6400,6400,0
|
|
20230615,130500,1362536570,6400,6400,6400,6400,0
|
|
20230615,130400,1362536570,6400,6400,6400,6400,0
|
|
20230615,130300,1362536570,6400,6400,6400,6400,0
|
|
20230615,130200,1362536570,6400,6400,6400,6400,572
|
|
20230615,130100,1358875770,6400,6400,6400,6400,9
|
|
20230615,130000,1358818170,6420,6420,6420,6420,0
|
|
20230615,125900,1358818170,6420,6420,6420,6420,35
|
|
20230615,125800,1358593470,6420,6410,6420,6410,2072
|
|
20230615,125700,1345311940,6410,6410,6410,6410,973
|
|
20230615,125600,1339075010,6410,6410,6410,6410,0
|
|
20230615,125500,1339075010,6410,6410,6410,6410,1
|
|
20230615,125400,1339068600,6420,6420,6420,6420,0
|
|
20230615,125300,1339068600,6420,6420,6420,6420,0
|
|
20230615,125200,1339068600,6420,6420,6420,6420,59
|
|
20230615,125100,1338689820,6410,6410,6410,6410,0
|
|
20230615,125000,1338689820,6410,6410,6410,6410,150
|
|
20230615,124900,1337728320,6420,6420,6420,6420,0
|
|
20230615,124800,1337728320,6420,6420,6420,6420,0
|
|
20230615,124700,1337728320,6420,6410,6420,6410,264
|
|
20230615,124600,1336033570,6410,6410,6410,6410,90
|
|
20230615,124500,1335456670,6410,6410,6410,6410,5
|
|
20230615,124400,1335424620,6400,6400,6400,6400,72
|
|
20230615,124300,1334963820,6400,6400,6400,6400,83
|
|
20230615,124200,1334432620,6400,6400,6400,6400,0
|
|
20230615,124100,1334432620,6400,6400,6400,6400,1
|
|
20230615,124000,1334426220,6400,6400,6400,6400,0
|
|
20230615,123900,1334426220,6400,6400,6400,6400,0
|
|
20230615,123800,1334426220,6400,6400,6400,6400,73
|
|
20230615,123700,1333959020,6400,6400,6400,6400,4
|
|
20230615,123600,1333933420,6400,6400,6400,6400,0
|
|
20230615,123500,1333933420,6400,6410,6410,6400,108
|
|
20230615,123400,1333241870,6400,6400,6400,6400,0
|
|
20230615,123300,1333241870,6400,6400,6400,6400,72
|
|
20230615,123200,1332781070,6410,6410,6410,6410,0
|
|
20230615,123100,1332781070,6410,6410,6410,6410,0
|
|
20230615,123000,1332781070,6410,6420,6420,6410,357
|
|
20230615,122900,1330490840,6420,6410,6420,6410,235
|
|
20230615,122800,1328983490,6410,6410,6410,6410,1
|
|
20230615,122700,1328977080,6410,6410,6410,6410,200
|
|
20230615,122600,1327695080,6400,6400,6400,6400,0
|
|
20230615,122500,1327695080,6400,6400,6400,6400,9
|
|
20230615,122400,1327637480,6400,6400,6400,6400,0
|
|
20230615,122300,1327637480,6400,6390,6400,6390,312
|
|
20230615,122200,1325640790,6390,6380,6390,6380,28
|
|
20230615,122100,1325461920,6390,6390,6390,6390,273
|
|
20230615,122000,1323717450,6390,6390,6400,6390,52
|
|
20230615,121900,1323384730,6400,6400,6400,6400,45
|
|
20230615,121800,1323096730,6390,6390,6390,6390,130
|
|
20230615,121700,1322266030,6390,6390,6390,6390,0
|
|
20230615,121600,1322266030,6390,6390,6390,6390,1
|
|
20230615,121500,1322259640,6380,6370,6380,6370,1428
|
|
20230615,121400,1313156730,6370,6370,6370,6370,0
|
|
20230615,121300,1313156730,6370,6370,6370,6370,0
|
|
20230615,121200,1313156730,6370,6380,6380,6370,25
|
|
20230615,121100,1312997380,6380,6380,6380,6380,206
|
|
20230615,121000,1311683100,6380,6380,6380,6380,0
|
|
20230615,120900,1311683100,6380,6380,6380,6380,0
|
|
20230615,120800,1311683100,6380,6380,6380,6380,13
|
|
20230615,120700,1311600160,6380,6380,6380,6380,312
|
|
20230615,120600,1309609600,6390,6390,6390,6390,4
|
|
20230615,120500,1309584040,6390,6390,6390,6390,0
|
|
20230615,120400,1309584040,6390,6390,6390,6390,101
|
|
20230615,120300,1308938650,6380,6380,6380,6380,621
|
|
20230615,120200,1304976670,6370,6370,6370,6370,0
|
|
20230615,120100,1304976670,6370,6370,6370,6370,0
|
|
20230615,120000,1304976670,6370,6370,6370,6370,2
|
|
20230615,115900,1304963930,6370,6370,6370,6370,0
|
|
20230615,115800,1304963930,6370,6370,6370,6370,0
|
|
20230615,115700,1304963930,6370,6370,6370,6370,119
|
|
20230615,115600,1304205900,6370,6370,6370,6370,27
|
|
20230615,115500,1304033910,6380,6380,6380,6380,91
|
|
20230615,115400,1303453330,6380,6380,6380,6380,293
|
|
20230615,115300,1301583990,6370,6370,6370,6370,2
|
|
20230615,115200,1301571250,6370,6370,6370,6370,14
|
|
20230615,115100,1301482070,6370,6370,6370,6370,0
|
|
20230615,115000,1301482070,6370,6370,6370,6370,0
|
|
20230615,114900,1301482070,6370,6370,6370,6370,0
|
|
20230615,114800,1301482070,6370,6370,6370,6370,0
|
|
20230615,114700,1301482070,6370,6370,6370,6370,0
|
|
20230615,114600,1301482070,6370,6370,6370,6370,700
|
|
20230615,114500,1297023070,6340,6360,6360,6340,1572
|
|
20230615,114400,1287050200,6350,6350,6350,6350,0
|
|
20230615,114300,1287050200,6350,6370,6370,6350,647
|
|
20230615,114200,1282940140,6350,6370,6370,6350,2145
|
|
20230615,114100,1269315420,6370,6380,6380,6370,478
|
|
20230615,114000,1266269140,6390,6390,6390,6390,737
|
|
20230615,113900,1261559710,6400,6400,6400,6400,43
|
|
20230615,113800,1261284510,6400,6400,6400,6400,10
|
|
20230615,113700,1261220510,6400,6400,6400,6400,0
|
|
20230615,113600,1261220510,6400,6400,6400,6400,21
|
|
20230615,113500,1261086110,6400,6400,6400,6400,105
|
|
20230615,113400,1260414110,6400,6400,6400,6400,200
|
|
20230615,113300,1259134110,6410,6410,6410,6410,0
|
|
20230615,113200,1259134110,6410,6400,6410,6400,767
|
|
20230615,113100,1254223430,6400,6390,6400,6390,1232
|
|
20230615,113000,1246340950,6390,6390,6390,6380,1113
|
|
20230615,112900,1239232110,6390,6390,6390,6390,10
|
|
20230615,112800,1239168210,6380,6380,6380,6380,659
|
|
20230615,112700,1234963790,6370,6370,6370,6370,430
|
|
20230615,112600,1232224690,6380,6380,6380,6380,401
|
|
20230615,112500,1229666310,6360,6370,6370,6360,15
|
|
20230615,112400,1229570900,6360,6370,6370,6360,482
|
|
20230615,112300,1226503100,6370,6380,6380,6370,75
|
|
20230615,112200,1226025320,6380,6380,6380,6380,4
|
|
20230615,112100,1225999800,6380,6380,6380,6380,6
|
|
20230615,112000,1225961520,6380,6350,6380,6350,100
|
|
20230615,111900,1225323920,6340,6340,6340,6340,0
|
|
20230615,111800,1225323920,6340,6340,6340,6340,72
|
|
20230615,111700,1224867440,6340,6340,6340,6340,0
|
|
20230615,111600,1224867440,6340,6340,6340,6340,3661
|
|
20230615,111500,1201656700,6340,6340,6340,6340,240
|
|
20230615,111400,1200135100,6350,6340,6360,6340,225
|
|
20230615,111300,1198706680,6340,6340,6340,6340,2
|
|
20230615,111200,1198694000,6340,6340,6340,6340,0
|
|
20230615,111100,1198694000,6340,6340,6340,6340,0
|
|
20230615,111000,1198694000,6340,6340,6340,6340,11
|
|
20230615,110900,1198624260,6340,6340,6340,6340,8
|
|
20230615,110800,1198573540,6320,6300,6340,6300,1938
|
|
20230615,110700,1186327660,6340,6340,6360,6300,8546
|
|
20230615,110600,1132345940,6340,6360,6360,6340,281
|
|
20230615,110500,1130561750,6360,6360,6360,6360,250
|
|
20230615,110400,1128971750,6360,6370,6370,6360,43
|
|
20230615,110300,1128698220,6370,6370,6370,6370,27
|
|
20230615,110200,1128526230,6370,6370,6370,6370,118
|
|
20230615,110100,1127774570,6380,6380,6380,6380,12
|
|
20230615,110000,1127698010,6380,6380,6380,6380,2
|
|
20230615,105900,1127685250,6370,6360,6370,6360,694
|
|
20230615,105800,1123264480,6360,6360,6360,6320,3345
|
|
20230615,105700,1102067040,6360,6370,6380,6330,6565
|
|
20230615,105600,1060393180,6350,6380,6380,6330,5170
|
|
20230615,105500,1027530990,6380,6390,6390,6380,539
|
|
20230615,105400,1024088470,6390,6400,6400,6390,1014
|
|
20230615,105300,1017608370,6400,6400,6400,6400,22
|
|
20230615,105200,1017467570,6420,6420,6420,6420,312
|
|
20230615,105100,1015464530,6420,6420,6420,6390,23
|
|
20230615,105000,1015317470,6390,6390,6390,6390,0
|
|
20230615,104900,1015317470,6390,6390,6410,6390,1890
|
|
20230615,104800,1003237730,6390,6400,6400,6390,6531
|
|
20230615,104700,961475250,6400,6420,6420,6400,2724
|
|
20230615,104600,944019180,6420,6430,6430,6420,1364
|
|
20230615,104500,935253660,6430,6430,6440,6430,1179
|
|
20230615,104400,927672660,6420,6460,6460,6420,4870
|
|
20230615,104300,896322980,6460,6460,6460,6460,6053
|
|
20230615,104200,857220600,6460,6460,6460,6460,302
|
|
20230615,104100,855269680,6460,6470,6470,6460,92
|
|
20230615,104000,854675160,6480,6510,6510,6470,17582
|
|
20230615,103900,740599370,6500,6500,6500,6500,500
|
|
20230615,103800,737349370,6500,6500,6500,6500,500
|
|
20230615,103700,734099370,6490,6490,6490,6490,72
|
|
20230615,103600,733632090,6490,6490,6490,6490,2233
|
|
20230615,103500,719139920,6490,6490,6490,6490,1
|
|
20230615,103400,719133430,6500,6510,6510,6490,457
|
|
20230615,103300,716160260,6500,6500,6500,6500,0
|
|
20230615,103200,716160260,6500,6500,6500,6500,101
|
|
20230615,103100,715503760,6510,6490,6510,6490,802
|
|
20230615,103000,710286910,6490,6490,6500,6490,2872
|
|
20230615,102900,691645610,6490,6490,6490,6490,5
|
|
20230615,102800,691613160,6500,6490,6500,6490,369
|
|
20230615,102700,689217290,6500,6500,6500,6500,2405
|
|
20230615,102600,673584790,6490,6500,6500,6490,8220
|
|
20230615,102500,620168610,6500,6500,6510,6500,407
|
|
20230615,102400,617521110,6500,6500,6500,6500,12
|
|
20230615,102300,617443110,6500,6500,6510,6500,302
|
|
20230615,102200,615479910,6500,6500,6500,6500,26
|
|
20230615,102100,615310910,6510,6510,6510,6510,50
|
|
20230615,102000,614985410,6510,6510,6510,6510,2
|
|
20230615,101900,614972390,6500,6500,6500,6500,20
|
|
20230615,101800,614842390,6510,6510,6510,6510,9093
|
|
20230615,101700,555646960,6510,6520,6520,6510,1285
|
|
20230615,101600,547280380,6520,6530,6530,6520,655
|
|
20230615,101500,543009290,6530,6540,6540,6530,40
|
|
20230615,101400,542747700,6540,6540,6540,6540,3
|
|
20230615,101300,542728080,6530,6530,6530,6530,72
|
|
20230615,101200,542257920,6540,6540,6540,6540,100
|
|
20230615,101100,541603920,6540,6540,6540,6540,0
|
|
20230615,101000,541603920,6540,6540,6540,6540,0
|
|
20230615,100900,541603920,6540,6540,6540,6540,112
|
|
20230615,100800,540871440,6540,6530,6540,6530,82
|
|
20230615,100700,540335880,6540,6540,6540,6540,0
|
|
20230615,100600,540335880,6540,6540,6540,6540,51
|
|
20230615,100500,540002340,6540,6540,6540,6540,80
|
|
20230615,100400,539479140,6540,6540,6540,6540,0
|
|
20230615,100300,539479140,6540,6540,6540,6540,0
|
|
20230615,100200,539479140,6540,6540,6540,6540,329
|
|
20230615,100100,537327480,6540,6540,6540,6540,731
|
|
20230615,100000,532546740,6540,6530,6540,6530,54
|
|
20230615,095900,532194060,6530,6520,6530,6520,482
|
|
20230615,095800,529049600,6520,6520,6520,6520,0
|
|
20230615,095700,529049600,6520,6520,6520,6520,196
|
|
20230615,095600,527771680,6510,6520,6520,6510,1696
|
|
20230615,095500,516726750,6520,6530,6530,6520,303
|
|
20230615,095400,514749190,6540,6550,6550,6540,1749
|
|
20230615,095300,503308880,6550,6560,6560,6550,160
|
|
20230615,095200,502260870,6560,6560,6560,6560,730
|
|
20230615,095100,497472070,6560,6560,6560,6560,401
|
|
20230615,095000,494841510,6560,6560,6560,6560,429
|
|
20230615,094900,492027270,6560,6580,6580,6560,1091
|
|
20230615,094800,484860280,6570,6580,6580,6570,241
|
|
20230615,094700,483275720,6580,6580,6580,6580,0
|
|
20230615,094600,483275720,6580,6580,6580,6580,0
|
|
20230615,094500,483275720,6580,6590,6590,6580,122
|
|
20230615,094400,482472760,6590,6600,6600,6590,400
|
|
20230615,094300,479836560,6590,6600,6600,6590,244
|
|
20230615,094200,478226350,6600,6600,6600,6580,82
|
|
20230615,094100,477686590,6600,6580,6600,6570,1207
|
|
20230615,094000,469734800,6590,6590,6590,6580,301
|
|
20230615,093900,467752760,6590,6590,6590,6580,132
|
|
20230615,093800,466884100,6580,6590,6590,6580,110
|
|
20230615,093700,466160200,6590,6590,6590,6580,265
|
|
20230615,093600,464416400,6590,6600,6600,6580,635
|
|
20230615,093500,460233280,6600,6580,6600,6580,90
|
|
20230615,093400,459640720,6600,6590,6600,6590,394
|
|
20230615,093300,457043970,6590,6590,6590,6540,1831
|
|
20230615,093200,445005000,6610,6600,6610,6600,1033
|
|
20230615,093100,438186510,6600,6590,6610,6590,160
|
|
20230615,093000,437130860,6610,6590,6610,6590,1464
|
|
20230615,092900,427471160,6580,6580,6600,6580,1069
|
|
20230615,092800,420426640,6590,6590,6600,6590,1474
|
|
20230615,092700,410710480,6590,6600,6610,6590,506
|
|
20230615,092600,407373740,6600,6610,6610,6600,3058
|
|
20230615,092500,387184970,6610,6600,6610,6590,2488
|
|
20230615,092400,370770790,6600,6580,6600,6540,10332
|
|
20230615,092300,302741360,6590,6570,6590,6570,2477
|
|
20230615,092200,286444620,6560,6580,6580,6560,202
|
|
20230615,092100,285118080,6580,6560,6580,6560,295
|
|
20230615,092000,283179000,6540,6540,6570,6540,6655
|
|
20230615,091900,239522050,6550,6540,6550,6530,98
|
|
20230615,091800,238881660,6540,6550,6560,6530,969
|
|
20230615,091700,232546140,6550,6570,6570,6550,520
|
|
20230615,091600,229136480,6570,6560,6570,6550,684
|
|
20230615,091500,224653250,6550,6560,6570,6550,643
|
|
20230615,091400,220436160,6560,6580,6580,6560,222
|
|
20230615,091300,218979420,6580,6560,6580,6560,914
|
|
20230615,091200,212983480,6580,6570,6590,6560,6032
|
|
20230615,091100,173303020,6570,6560,6580,6560,790
|
|
20230615,091000,168115670,6580,6520,6580,6520,3260
|
|
20230615,090900,146771120,6520,6540,6550,6510,538
|
|
20230615,090800,143263990,6540,6540,6540,6540,5101
|
|
20230615,090700,109903450,6540,6540,6540,6540,1
|
|
20230615,090600,109896910,6540,6520,6540,6510,1714
|
|
20230615,090500,98712810,6510,6560,6570,6510,1465
|
|
20230615,090400,89126460,6560,6600,6600,6560,1109
|
|
20230615,090300,81832690,6600,6580,6620,6580,4369
|
|
20230615,090200,53018720,6570,6550,6590,6540,5116
|
|
20230615,090100,19437950,6550,6530,6550,6530,524
|
|
20230615,090000,16007190,6540,6530,6540,6510,2434
|