597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185400,2322622080,5340,5340,5340,5340,7858
|
|
20230607,185300,2322622080,5340,5340,5340,5340,0
|
|
20230607,185200,2322622080,5340,5340,5340,5340,0
|
|
20230607,185100,2322622080,5340,5340,5340,5340,0
|
|
20230607,185000,2322622080,5340,5340,5340,5340,0
|
|
20230607,184900,2322622080,5340,5340,5340,5340,0
|
|
20230607,184800,2322622080,5340,5340,5340,5340,0
|
|
20230607,184700,2322622080,5340,5340,5340,5340,0
|
|
20230607,184600,2322622080,5340,5340,5340,5340,0
|
|
20230607,184500,2322622080,5340,5340,5340,5340,0
|
|
20230607,184400,2322622080,5340,5340,5340,5340,0
|
|
20230607,184300,2322622080,5340,5340,5340,5340,0
|
|
20230607,184200,2322622080,5340,5340,5340,5340,0
|
|
20230607,184100,2322622080,5340,5340,5340,5340,0
|
|
20230607,184000,2322622080,5340,5340,5340,5340,0
|
|
20230607,183900,2322622080,5340,5340,5340,5340,0
|
|
20230607,183800,2322622080,5340,5340,5340,5340,0
|
|
20230607,183700,2322622080,5340,5340,5340,5340,0
|
|
20230607,183600,2322622080,5340,5340,5340,5340,0
|
|
20230607,183500,2322622080,5340,5340,5340,5340,0
|
|
20230607,183400,2322622080,5340,5340,5340,5340,0
|
|
20230607,183300,2322622080,5340,5340,5340,5340,0
|
|
20230607,183200,2322622080,5340,5340,5340,5340,0
|
|
20230607,183100,2322622080,5340,5340,5340,5340,0
|
|
20230607,183000,2322622080,5340,5340,5340,5340,0
|
|
20230607,182900,2322622080,5340,5340,5340,5340,0
|
|
20230607,182800,2322622080,5340,5340,5340,5340,0
|
|
20230607,182700,2322622080,5340,5340,5340,5340,0
|
|
20230607,182600,2322622080,5340,5340,5340,5340,0
|
|
20230607,182500,2322622080,5340,5340,5340,5340,0
|
|
20230607,182400,2322622080,5340,5340,5340,5340,7858
|
|
20230607,182300,2322622080,5340,5340,5340,5340,0
|
|
20230607,182200,2322622080,5340,5340,5340,5340,0
|
|
20230607,182100,2322622080,5340,5340,5340,5340,0
|
|
20230607,182000,2322622080,5340,5340,5340,5340,0
|
|
20230607,181900,2322622080,5340,5340,5340,5340,0
|
|
20230607,181800,2322622080,5340,5340,5340,5340,0
|
|
20230607,181700,2322622080,5340,5340,5340,5340,0
|
|
20230607,181600,2322622080,5340,5340,5340,5340,0
|
|
20230607,181500,2322622080,5340,5340,5340,5340,0
|
|
20230607,181400,2322622080,5340,5340,5340,5340,0
|
|
20230607,181300,2322622080,5340,5340,5340,5340,0
|
|
20230607,181200,2322622080,5340,5340,5340,5340,0
|
|
20230607,181100,2322622080,5340,5340,5340,5340,0
|
|
20230607,181000,2322622080,5340,5340,5340,5340,0
|
|
20230607,180900,2322622080,5340,5340,5340,5340,0
|
|
20230607,180800,2322622080,5340,5340,5340,5340,0
|
|
20230607,180700,2322622080,5340,5340,5340,5340,0
|
|
20230607,180600,2322622080,5340,5340,5340,5340,0
|
|
20230607,180500,2322622080,5340,5340,5340,5340,0
|
|
20230607,180400,2322622080,5340,5340,5340,5340,0
|
|
20230607,180300,2322622080,5340,5340,5340,5340,0
|
|
20230607,180200,2322622080,5340,5340,5340,5340,0
|
|
20230607,180100,2322622080,5340,5340,5340,5340,0
|
|
20230607,180000,2322622080,5340,5340,5340,5340,0
|
|
20230607,175900,2322622080,5340,5340,5340,5340,0
|
|
20230607,175800,2322622080,5340,5340,5340,5340,0
|
|
20230607,175700,2322622080,5340,5340,5340,5340,0
|
|
20230607,175600,2322622080,5340,5340,5340,5340,0
|
|
20230607,175500,2322622080,5340,5340,5340,5340,0
|
|
20230607,175400,2322622080,5340,5340,5340,5340,7858
|
|
20230607,175300,2322622080,5340,5340,5340,5340,0
|
|
20230607,175200,2322622080,5340,5340,5340,5340,0
|
|
20230607,175100,2322622080,5340,5340,5340,5340,0
|
|
20230607,175000,2322622080,5340,5340,5340,5340,0
|
|
20230607,174900,2322622080,5340,5340,5340,5340,0
|
|
20230607,174800,2322622080,5340,5340,5340,5340,0
|
|
20230607,174700,2322622080,5340,5340,5340,5340,0
|
|
20230607,174600,2322622080,5340,5340,5340,5340,0
|
|
20230607,174500,2322622080,5340,5340,5340,5340,0
|
|
20230607,174400,2322622080,5340,5340,5340,5340,0
|
|
20230607,174300,2322622080,5340,5340,5340,5340,0
|
|
20230607,174200,2322622080,5340,5340,5340,5340,0
|
|
20230607,174100,2322622080,5340,5340,5340,5340,0
|
|
20230607,174000,2322622080,5340,5340,5340,5340,0
|
|
20230607,173900,2322622080,5340,5340,5340,5340,0
|
|
20230607,173800,2322622080,5340,5340,5340,5340,0
|
|
20230607,173700,2322622080,5340,5340,5340,5340,0
|
|
20230607,173600,2322622080,5340,5340,5340,5340,0
|
|
20230607,173500,2322622080,5340,5340,5340,5340,0
|
|
20230607,173400,2322622080,5340,5340,5340,5340,0
|
|
20230607,173300,2322622080,5340,5340,5340,5340,0
|
|
20230607,173200,2322622080,5340,5340,5340,5340,0
|
|
20230607,173100,2322622080,5340,5340,5340,5340,0
|
|
20230607,173000,2322622080,5340,5340,5340,5340,0
|
|
20230607,172900,2322622080,5340,5340,5340,5340,0
|
|
20230607,172800,2322622080,5340,5340,5340,5340,0
|
|
20230607,172700,2322622080,5340,5340,5340,5340,0
|
|
20230607,172600,2322622080,5340,5340,5340,5340,0
|
|
20230607,172500,2322622080,5340,5340,5340,5340,0
|
|
20230607,172400,2322622080,5340,5340,5340,5340,7858
|
|
20230607,172300,2322622080,5340,5340,5340,5340,0
|
|
20230607,172200,2322622080,5340,5340,5340,5340,0
|
|
20230607,172100,2322622080,5340,5340,5340,5340,0
|
|
20230607,172000,2322622080,5340,5340,5340,5340,0
|
|
20230607,171900,2322622080,5340,5340,5340,5340,0
|
|
20230607,171800,2322622080,5340,5340,5340,5340,0
|
|
20230607,171700,2322622080,5340,5340,5340,5340,0
|
|
20230607,171600,2322622080,5340,5340,5340,5340,0
|
|
20230607,171500,2322622080,5340,5340,5340,5340,0
|
|
20230607,171400,2322622080,5340,5340,5340,5340,0
|
|
20230607,171300,2322622080,5340,5340,5340,5340,0
|
|
20230607,171200,2322622080,5340,5340,5340,5340,0
|
|
20230607,171100,2322622080,5340,5340,5340,5340,0
|
|
20230607,171000,2322622080,5340,5340,5340,5340,0
|
|
20230607,170900,2322622080,5340,5340,5340,5340,0
|
|
20230607,170800,2322622080,5340,5340,5340,5340,0
|
|
20230607,170700,2322622080,5340,5340,5340,5340,0
|
|
20230607,170600,2322622080,5340,5340,5340,5340,0
|
|
20230607,170500,2322622080,5340,5340,5340,5340,0
|
|
20230607,170400,2322622080,5340,5340,5340,5340,0
|
|
20230607,170300,2322622080,5340,5340,5340,5340,0
|
|
20230607,170200,2322622080,5340,5340,5340,5340,0
|
|
20230607,170100,2322622080,5340,5340,5340,5340,0
|
|
20230607,170000,2322622080,5340,5340,5340,5340,0
|
|
20230607,165900,2322622080,5340,5340,5340,5340,0
|
|
20230607,165800,2322622080,5340,5340,5340,5340,0
|
|
20230607,165700,2322622080,5340,5340,5340,5340,0
|
|
20230607,165600,2322622080,5340,5340,5340,5340,0
|
|
20230607,165500,2322622080,5340,5340,5340,5340,0
|
|
20230607,165400,2322622080,5340,5340,5340,5340,7858
|
|
20230607,165300,2322622080,5340,5340,5340,5340,0
|
|
20230607,165200,2322622080,5340,5340,5340,5340,0
|
|
20230607,165100,2322622080,5340,5340,5340,5340,0
|
|
20230607,165000,2322622080,5340,5340,5340,5340,0
|
|
20230607,164900,2322622080,5340,5340,5340,5340,0
|
|
20230607,164800,2322622080,5340,5340,5340,5340,0
|
|
20230607,164700,2322622080,5340,5340,5340,5340,0
|
|
20230607,164600,2322622080,5340,5340,5340,5340,0
|
|
20230607,164500,2322622080,5340,5340,5340,5340,0
|
|
20230607,164400,2322622080,5340,5340,5340,5340,0
|
|
20230607,164300,2322622080,5340,5340,5340,5340,0
|
|
20230607,164200,2322622080,5340,5340,5340,5340,0
|
|
20230607,164100,2322622080,5340,5340,5340,5340,0
|
|
20230607,164000,2322622080,5340,5340,5340,5340,0
|
|
20230607,163900,2322622080,5340,5340,5340,5340,0
|
|
20230607,163800,2322622080,5340,5340,5340,5340,0
|
|
20230607,163700,2322622080,5340,5340,5340,5340,0
|
|
20230607,163600,2322622080,5340,5340,5340,5340,0
|
|
20230607,163500,2322622080,5340,5340,5340,5340,0
|
|
20230607,163400,2322622080,5340,5340,5340,5340,0
|
|
20230607,163300,2322622080,5340,5340,5340,5340,0
|
|
20230607,163200,2322622080,5340,5340,5340,5340,0
|
|
20230607,163100,2322622080,5340,5340,5340,5340,0
|
|
20230607,163000,2322622080,5340,5340,5340,5340,0
|
|
20230607,162900,2322622080,5340,5340,5340,5340,0
|
|
20230607,162800,2322622080,5340,5340,5340,5340,0
|
|
20230607,162700,2322622080,5340,5340,5340,5340,0
|
|
20230607,162600,2322622080,5340,5340,5340,5340,0
|
|
20230607,162500,2322622080,5340,5340,5340,5340,0
|
|
20230607,162400,2322622080,5340,5340,5340,5340,7858
|
|
20230607,162300,2322622080,5340,5340,5340,5340,0
|
|
20230607,162200,2322622080,5340,5340,5340,5340,0
|
|
20230607,162100,2322622080,5340,5340,5340,5340,0
|
|
20230607,162000,2322622080,5340,5340,5340,5340,0
|
|
20230607,161900,2322622080,5340,5340,5340,5340,0
|
|
20230607,161800,2322622080,5340,5340,5340,5340,0
|
|
20230607,161700,2322622080,5340,5340,5340,5340,0
|
|
20230607,161600,2322622080,5340,5340,5340,5340,0
|
|
20230607,161500,2322622080,5340,5340,5340,5340,0
|
|
20230607,161400,2322622080,5340,5340,5340,5340,0
|
|
20230607,161300,2322622080,5340,5340,5340,5340,0
|
|
20230607,161200,2322622080,5340,5340,5340,5340,0
|
|
20230607,161100,2322622080,5340,5340,5340,5340,0
|
|
20230607,161000,2322622080,5340,5340,5340,5340,0
|
|
20230607,160900,2322622080,5340,5340,5340,5340,0
|
|
20230607,160800,2322622080,5340,5340,5340,5340,0
|
|
20230607,160700,2322622080,5340,5340,5340,5340,0
|
|
20230607,160600,2322622080,5340,5340,5340,5340,0
|
|
20230607,160500,2322622080,5340,5340,5340,5340,0
|
|
20230607,160400,2322622080,5340,5340,5340,5340,0
|
|
20230607,160300,2322622080,5340,5340,5340,5340,0
|
|
20230607,160200,2322622080,5340,5340,5340,5340,0
|
|
20230607,160100,2322622080,5340,5340,5340,5340,0
|
|
20230607,160000,2322622080,5340,5340,5340,5340,0
|
|
20230607,155900,2322622080,5340,5340,5340,5340,0
|
|
20230607,155800,2322622080,5340,5340,5340,5340,0
|
|
20230607,155700,2322622080,5340,5340,5340,5340,0
|
|
20230607,155600,2322622080,5340,5340,5340,5340,0
|
|
20230607,155500,2322622080,5340,5340,5340,5340,0
|
|
20230607,155400,2322622080,5340,5340,5340,5340,7858
|
|
20230607,155300,2322622080,5340,5340,5340,5340,0
|
|
20230607,155200,2322622080,5340,5340,5340,5340,0
|
|
20230607,155100,2322622080,5340,5340,5340,5340,0
|
|
20230607,155000,2322622080,5340,5340,5340,5340,0
|
|
20230607,154900,2322622080,5340,5340,5340,5340,0
|
|
20230607,154800,2322622080,5340,5340,5340,5340,0
|
|
20230607,154700,2322622080,5340,5340,5340,5340,0
|
|
20230607,154600,2322622080,5340,5340,5340,5340,0
|
|
20230607,154500,2322622080,5340,5340,5340,5340,0
|
|
20230607,154400,2322622080,5340,5340,5340,5340,0
|
|
20230607,154300,2322622080,5340,5340,5340,5340,0
|
|
20230607,154200,2322622080,5340,5340,5340,5340,0
|
|
20230607,154100,2322622080,5340,5340,5340,5340,0
|
|
20230607,154000,2322622080,5340,5340,5340,5340,0
|
|
20230607,153900,2322622080,5340,5340,5340,5340,0
|
|
20230607,153800,2322622080,5340,5340,5340,5340,0
|
|
20230607,153700,2322622080,5340,5340,5340,5340,0
|
|
20230607,153600,2322622080,5340,5340,5340,5340,0
|
|
20230607,153500,2322622080,5340,5340,5340,5340,0
|
|
20230607,153400,2322622080,5340,5340,5340,5340,0
|
|
20230607,153300,2322622080,5340,5340,5340,5340,0
|
|
20230607,153200,2322622080,5340,5340,5340,5340,0
|
|
20230607,153100,2322622080,5340,5340,5340,5340,0
|
|
20230607,153000,2322622080,5340,5340,5340,5340,7858
|
|
20230607,152900,2280660360,5310,5310,5310,5310,0
|
|
20230607,152800,2280660360,5310,5310,5310,5310,0
|
|
20230607,152700,2280660360,5310,5310,5310,5310,0
|
|
20230607,152600,2280660360,5310,5310,5310,5310,0
|
|
20230607,152500,2280660360,5310,5310,5310,5310,0
|
|
20230607,152400,2280660360,5310,5310,5310,5310,0
|
|
20230607,152300,2280660360,5310,5310,5310,5310,0
|
|
20230607,152200,2280660360,5310,5310,5310,5310,0
|
|
20230607,152100,2280660360,5310,5310,5310,5310,0
|
|
20230607,152000,2280660360,5310,5310,5310,5310,0
|
|
20230607,151900,2280660360,5310,5320,5330,5290,5414
|
|
20230607,151800,2251895950,5320,5310,5320,5310,1000
|
|
20230607,151700,2246584530,5310,5320,5320,5290,1150
|
|
20230607,151600,2240487660,5310,5310,5310,5300,871
|
|
20230607,151500,2235863660,5310,5310,5310,5300,485
|
|
20230607,151400,2233289210,5310,5310,5310,5300,2368
|
|
20230607,151300,2220728130,5310,5290,5310,5290,1112
|
|
20230607,151200,2214845450,5310,5300,5310,5300,100
|
|
20230607,151100,2214315420,5300,5300,5310,5300,3471
|
|
20230607,151000,2195914060,5310,5310,5310,5300,200
|
|
20230607,150900,2194853160,5310,5310,5310,5300,325
|
|
20230607,150800,2193128140,5310,5310,5310,5310,201
|
|
20230607,150700,2192060830,5310,5300,5310,5290,1267
|
|
20230607,150600,2185345750,5300,5310,5310,5300,4168
|
|
20230607,150500,2163254340,5310,5310,5310,5310,0
|
|
20230607,150400,2163254340,5310,5310,5310,5310,219
|
|
20230607,150300,2162091450,5310,5320,5320,5310,264
|
|
20230607,150200,2160689360,5310,5310,5310,5310,1937
|
|
20230607,150100,2150403890,5320,5320,5320,5320,55
|
|
20230607,150000,2150111290,5320,5310,5320,5310,411
|
|
20230607,145900,2147924830,5320,5320,5320,5310,499
|
|
20230607,145800,2145272040,5320,5310,5320,5310,1377
|
|
20230607,145700,2137957400,5310,5310,5310,5310,99
|
|
20230607,145600,2137431710,5310,5300,5310,5300,1901
|
|
20230607,145500,2127349490,5300,5290,5300,5290,1279
|
|
20230607,145400,2120572900,5300,5290,5300,5290,624
|
|
20230607,145300,2117271070,5300,5300,5300,5290,38
|
|
20230607,145200,2117069930,5300,5300,5300,5300,129
|
|
20230607,145100,2116386230,5300,5290,5300,5290,2482
|
|
20230607,145000,2103255950,5290,5280,5290,5280,1031
|
|
20230607,144900,2097810360,5280,5290,5290,5280,562
|
|
20230607,144800,2094842630,5290,5280,5290,5280,847
|
|
20230607,144700,2090370330,5290,5290,5290,5290,22
|
|
20230607,144600,2090253950,5280,5300,5300,5280,2504
|
|
20230607,144500,2077022630,5300,5300,5300,5300,3
|
|
20230607,144400,2077006730,5290,5300,5300,5290,927
|
|
20230607,144300,2072099620,5300,5300,5300,5290,153
|
|
20230607,144200,2071289210,5290,5290,5300,5280,201
|
|
20230607,144100,2070225910,5290,5280,5300,5280,1353
|
|
20230607,144000,2063070110,5290,5290,5290,5270,406
|
|
20230607,143900,2060930370,5270,5270,5270,5260,1290
|
|
20230607,143800,2054133850,5270,5270,5270,5250,5414
|
|
20230607,143700,2025664150,5270,5270,5270,5270,1857
|
|
20230607,143600,2015877760,5270,5280,5280,5270,264
|
|
20230607,143500,2014485850,5280,5290,5290,5270,204
|
|
20230607,143400,2013409210,5260,5290,5290,5260,2144
|
|
20230607,143300,2002128040,5300,5290,5300,5290,1367
|
|
20230607,143200,1994891290,5250,5300,5300,5250,6180
|
|
20230607,143100,1962376760,5280,5280,5280,5280,1633
|
|
20230607,143000,1953754520,5280,5280,5280,5270,4979
|
|
20230607,142900,1927485800,5270,5260,5270,5260,1454
|
|
20230607,142800,1919833900,5270,5240,5270,5240,1773
|
|
20230607,142700,1910539330,5230,5270,5270,5230,16460
|
|
20230607,142600,1824185020,5280,5280,5280,5260,7654
|
|
20230607,142500,1783856340,5280,5290,5290,5280,8
|
|
20230607,142400,1783814090,5270,5300,5300,5270,3869
|
|
20230607,142300,1763415000,5300,5270,5300,5270,13123
|
|
20230607,142200,1694233000,5270,5270,5290,5240,16460
|
|
20230607,142100,1607721400,5290,5290,5290,5260,19613
|
|
20230607,142000,1504307480,5290,5310,5310,5280,15620
|
|
20230607,141900,1421571350,5310,5310,5320,5310,1189
|
|
20230607,141800,1415256760,5310,5310,5320,5300,1178
|
|
20230607,141700,1409003370,5310,5310,5310,5310,90
|
|
20230607,141600,1408525470,5320,5310,5320,5300,3326
|
|
20230607,141500,1390855920,5330,5320,5330,5320,29
|
|
20230607,141400,1390701630,5320,5320,5320,5320,320
|
|
20230607,141300,1388999230,5320,5330,5330,5320,530
|
|
20230607,141200,1386178560,5330,5330,5330,5330,12
|
|
20230607,141100,1386114600,5330,5340,5340,5330,238
|
|
20230607,141000,1384846050,5340,5340,5340,5340,2
|
|
20230607,140900,1384835370,5330,5330,5330,5330,97
|
|
20230607,140800,1384318360,5330,5330,5340,5330,189
|
|
20230607,140700,1383310640,5330,5330,5330,5330,2
|
|
20230607,140600,1383299980,5350,5330,5350,5310,4317
|
|
20230607,140500,1360370920,5330,5320,5330,5310,1114
|
|
20230607,140400,1354455550,5320,5320,5320,5310,3114
|
|
20230607,140300,1337907190,5320,5330,5330,5320,437
|
|
20230607,140200,1335578180,5330,5330,5330,5330,507
|
|
20230607,140100,1332875870,5330,5330,5330,5320,3026
|
|
20230607,140000,1316769560,5320,5330,5330,5320,1825
|
|
20230607,135900,1307056260,5330,5340,5340,5320,4791
|
|
20230607,135800,1281530490,5350,5330,5350,5330,896
|
|
20230607,135700,1276751790,5330,5340,5340,5330,177
|
|
20230607,135600,1275808330,5340,5340,5340,5340,12
|
|
20230607,135500,1275744250,5330,5340,5340,5330,421
|
|
20230607,135400,1273498190,5340,5330,5350,5330,119
|
|
20230607,135300,1272862820,5340,5340,5340,5330,241
|
|
20230607,135200,1271576020,5340,5340,5340,5340,85
|
|
20230607,135100,1271122120,5340,5340,5340,5340,149
|
|
20230607,135000,1270326460,5330,5330,5330,5330,699
|
|
20230607,134900,1266600790,5320,5350,5350,5320,1555
|
|
20230607,134800,1258315860,5320,5350,5350,5320,6900
|
|
20230607,134700,1221571540,5340,5340,5350,5340,2020
|
|
20230607,134600,1210783380,5340,5350,5350,5340,614
|
|
20230607,134500,1207503480,5350,5350,5350,5350,7
|
|
20230607,134400,1207466030,5350,5350,5350,5350,1029
|
|
20230607,134300,1201960880,5350,5340,5350,5340,1267
|
|
20230607,134200,1195186600,5350,5360,5360,5350,3447
|
|
20230607,134100,1176744800,5360,5360,5360,5360,0
|
|
20230607,134000,1176744800,5360,5360,5360,5350,421
|
|
20230607,133900,1174488390,5360,5360,5370,5360,2601
|
|
20230607,133800,1160546980,5360,5370,5370,5360,101
|
|
20230607,133700,1160004710,5370,5370,5370,5360,3714
|
|
20230607,133600,1140085530,5370,5370,5370,5370,0
|
|
20230607,133500,1140085530,5370,5380,5380,5370,1356
|
|
20230607,133400,1132803330,5390,5390,5390,5390,10
|
|
20230607,133300,1132749430,5390,5370,5390,5370,359
|
|
20230607,133200,1130821340,5390,5370,5390,5370,160
|
|
20230607,133100,1129961940,5390,5390,5390,5390,10
|
|
20230607,133000,1129908040,5380,5390,5390,5380,2792
|
|
20230607,132900,1114879770,5400,5400,5400,5400,0
|
|
20230607,132800,1114879770,5400,5400,5400,5400,531
|
|
20230607,132700,1112012370,5390,5400,5400,5390,11
|
|
20230607,132600,1111952980,5400,5400,5400,5400,50
|
|
20230607,132500,1111682980,5380,5390,5390,5380,690
|
|
20230607,132400,1107967840,5390,5390,5390,5390,4
|
|
20230607,132300,1107946280,5390,5390,5390,5390,7
|
|
20230607,132200,1107908550,5390,5390,5390,5390,424
|
|
20230607,132100,1105623190,5390,5390,5390,5390,1
|
|
20230607,132000,1105617800,5380,5400,5400,5380,2292
|
|
20230607,131900,1093262990,5400,5400,5400,5400,668
|
|
20230607,131800,1089655790,5400,5400,5400,5400,133
|
|
20230607,131700,1088937590,5400,5400,5400,5400,134
|
|
20230607,131600,1088213990,5400,5400,5400,5400,4
|
|
20230607,131500,1088192390,5400,5400,5400,5400,326
|
|
20230607,131400,1086431990,5400,5400,5400,5400,100
|
|
20230607,131300,1085891990,5400,5410,5410,5400,984
|
|
20230607,131200,1080576740,5410,5410,5410,5410,1
|
|
20230607,131100,1080571330,5400,5400,5400,5400,242
|
|
20230607,131000,1079264530,5410,5410,5410,5410,201
|
|
20230607,130900,1078177120,5400,5400,5400,5400,0
|
|
20230607,130800,1078177120,5400,5400,5400,5400,0
|
|
20230607,130700,1078177120,5400,5400,5400,5400,96
|
|
20230607,130600,1077658720,5400,5400,5400,5400,5
|
|
20230607,130500,1077631720,5400,5400,5400,5400,0
|
|
20230607,130400,1077631720,5400,5400,5400,5400,0
|
|
20230607,130300,1077631720,5400,5390,5400,5390,1624
|
|
20230607,130200,1068878350,5400,5400,5400,5400,27
|
|
20230607,130100,1068732550,5390,5400,5400,5390,27
|
|
20230607,130000,1068587010,5390,5390,5390,5390,224
|
|
20230607,125900,1067379650,5390,5390,5390,5390,309
|
|
20230607,125800,1065714140,5390,5420,5420,5390,401
|
|
20230607,125700,1063549680,5410,5430,5430,5410,114
|
|
20230607,125600,1062930920,5420,5420,5420,5420,610
|
|
20230607,125500,1059624720,5410,5410,5410,5410,350
|
|
20230607,125400,1057731220,5410,5410,5410,5410,100
|
|
20230607,125300,1057190220,5420,5420,5420,5420,157
|
|
20230607,125200,1056339280,5420,5420,5430,5420,2500
|
|
20230607,125100,1042789270,5420,5410,5420,5410,623
|
|
20230607,125000,1039418670,5410,5410,5410,5410,0
|
|
20230607,124900,1039418670,5410,5410,5410,5410,18
|
|
20230607,124800,1039321290,5410,5410,5410,5410,0
|
|
20230607,124700,1039321290,5410,5410,5410,5410,0
|
|
20230607,124600,1039321290,5410,5400,5410,5400,50
|
|
20230607,124500,1039051190,5390,5390,5390,5390,20
|
|
20230607,124400,1038943390,5390,5390,5390,5390,0
|
|
20230607,124300,1038943390,5390,5410,5410,5390,1102
|
|
20230607,124200,1032995060,5410,5400,5410,5390,2707
|
|
20230607,124100,1018392790,5400,5410,5410,5400,4150
|
|
20230607,124000,995981270,5420,5420,5420,5410,689
|
|
20230607,123900,992252740,5420,5420,5420,5410,3576
|
|
20230607,123800,972901520,5410,5420,5420,5410,1990
|
|
20230607,123700,962115750,5420,5410,5420,5410,484
|
|
20230607,123600,959497080,5410,5410,5410,5410,207
|
|
20230607,123500,958377210,5410,5400,5410,5400,7
|
|
20230607,123400,958339390,5410,5410,5410,5400,10
|
|
20230607,123300,958285330,5400,5400,5400,5400,122
|
|
20230607,123200,957626530,5410,5410,5410,5410,0
|
|
20230607,123100,957626530,5410,5410,5410,5410,0
|
|
20230607,123000,957626530,5410,5410,5410,5410,50
|
|
20230607,122900,957356030,5410,5410,5410,5400,203
|
|
20230607,122800,956259690,5410,5410,5410,5410,0
|
|
20230607,122700,956259690,5410,5410,5410,5410,28
|
|
20230607,122600,956108210,5410,5410,5410,5410,500
|
|
20230607,122500,953403210,5420,5410,5420,5410,216
|
|
20230607,122400,952234620,5410,5410,5410,5410,4
|
|
20230607,122300,952212980,5410,5410,5410,5410,384
|
|
20230607,122200,950135540,5410,5410,5410,5410,1728
|
|
20230607,122100,940787060,5420,5410,5420,5410,120
|
|
20230607,122000,940137360,5410,5410,5420,5410,997
|
|
20230607,121900,934743580,5420,5410,5420,5410,920
|
|
20230607,121800,929761680,5410,5420,5420,5410,189
|
|
20230607,121700,928737400,5410,5410,5410,5410,1
|
|
20230607,121600,928731990,5420,5410,5420,5410,3534
|
|
20230607,121500,909612850,5410,5410,5410,5410,203
|
|
20230607,121400,908514620,5410,5410,5410,5410,200
|
|
20230607,121300,907432620,5400,5410,5410,5400,94
|
|
20230607,121200,906924880,5410,5410,5410,5410,3
|
|
20230607,121100,906908650,5400,5400,5400,5400,1
|
|
20230607,121000,906903250,5400,5400,5400,5400,18
|
|
20230607,120900,906806050,5400,5410,5410,5400,301
|
|
20230607,120800,905180620,5410,5410,5410,5410,500
|
|
20230607,120700,902475620,5410,5400,5410,5400,160
|
|
20230607,120600,901611520,5400,5400,5400,5400,800
|
|
20230607,120500,897291520,5400,5400,5400,5400,1102
|
|
20230607,120400,891340720,5400,5400,5400,5390,30
|
|
20230607,120300,891178960,5400,5400,5400,5400,186
|
|
20230607,120200,890174560,5400,5400,5400,5400,3751
|
|
20230607,120100,869919160,5400,5400,5400,5400,100
|
|
20230607,120000,869379160,5400,5400,5400,5400,982
|
|
20230607,115900,864076360,5400,5390,5400,5390,4525
|
|
20230607,115800,839683240,5380,5380,5380,5380,0
|
|
20230607,115700,839683240,5380,5380,5380,5380,20
|
|
20230607,115600,839575640,5380,5390,5390,5380,103
|
|
20230607,115500,839021470,5390,5390,5390,5390,1000
|
|
20230607,115400,833631470,5390,5390,5390,5380,26
|
|
20230607,115300,833491560,5380,5380,5380,5380,5
|
|
20230607,115200,833464660,5380,5380,5380,5380,41
|
|
20230607,115100,833244080,5380,5380,5380,5380,232
|
|
20230607,115000,831995920,5380,5380,5380,5380,801
|
|
20230607,114900,827686540,5380,5380,5380,5380,31
|
|
20230607,114800,827519760,5380,5380,5380,5380,1564
|
|
20230607,114700,819105440,5380,5380,5380,5380,510
|
|
20230607,114600,816361640,5380,5380,5380,5380,147
|
|
20230607,114500,815570780,5380,5380,5380,5380,477
|
|
20230607,114400,813004520,5380,5380,5380,5380,1286
|
|
20230607,114300,806085840,5380,5370,5380,5370,201
|
|
20230607,114200,805004470,5380,5380,5380,5380,140
|
|
20230607,114100,804251270,5380,5380,5380,5380,0
|
|
20230607,114000,804251270,5380,5380,5380,5380,0
|
|
20230607,113900,804251270,5380,5380,5380,5380,20
|
|
20230607,113800,804143670,5380,5380,5380,5380,0
|
|
20230607,113700,804143670,5380,5380,5380,5380,350
|
|
20230607,113600,802260670,5380,5380,5380,5380,14
|
|
20230607,113500,802185350,5380,5380,5380,5380,1
|
|
20230607,113400,802179970,5380,5380,5380,5380,128
|
|
20230607,113300,801491330,5380,5380,5380,5380,60
|
|
20230607,113200,801168530,5380,5380,5380,5380,88
|
|
20230607,113100,800695090,5380,5380,5380,5380,0
|
|
20230607,113000,800695090,5380,5380,5380,5380,100
|
|
20230607,112900,800157090,5380,5380,5380,5380,282
|
|
20230607,112800,798639930,5380,5380,5380,5380,129
|
|
20230607,112700,797945910,5380,5380,5380,5380,101
|
|
20230607,112600,797402530,5370,5370,5370,5370,0
|
|
20230607,112500,797402530,5370,5370,5370,5370,714
|
|
20230607,112400,793568350,5380,5380,5380,5380,0
|
|
20230607,112300,793568350,5380,5380,5380,5380,47
|
|
20230607,112200,793315490,5380,5380,5380,5380,250
|
|
20230607,112100,791970490,5370,5370,5370,5370,0
|
|
20230607,112000,791970490,5370,5370,5370,5370,12
|
|
20230607,111900,791906050,5370,5370,5370,5370,206
|
|
20230607,111800,790799830,5380,5380,5380,5380,0
|
|
20230607,111700,790799830,5380,5380,5380,5380,1895
|
|
20230607,111600,780604730,5380,5380,5380,5380,1157
|
|
20230607,111500,774380070,5380,5380,5380,5380,0
|
|
20230607,111400,774380070,5380,5400,5400,5380,101
|
|
20230607,111300,773836670,5380,5380,5380,5380,0
|
|
20230607,111200,773836670,5380,5400,5400,5380,5256
|
|
20230607,111100,745460270,5400,5380,5400,5380,5044
|
|
20230607,111000,718253130,5380,5380,5380,5380,1
|
|
20230607,110900,718247750,5360,5360,5360,5360,0
|
|
20230607,110800,718247750,5360,5360,5360,5360,100
|
|
20230607,110700,717711750,5360,5360,5360,5360,56
|
|
20230607,110600,717411590,5380,5380,5380,5380,20
|
|
20230607,110500,717303990,5370,5360,5370,5360,704
|
|
20230607,110400,713529930,5360,5360,5360,5360,7
|
|
20230607,110300,713492410,5360,5360,5360,5360,153
|
|
20230607,110200,712672330,5350,5370,5370,5350,1479
|
|
20230607,110100,704739850,5370,5370,5370,5370,0
|
|
20230607,110000,704739850,5370,5370,5370,5370,150
|
|
20230607,105900,703934350,5370,5380,5380,5370,51
|
|
20230607,105800,703659980,5370,5370,5370,5370,101
|
|
20230607,105700,703117610,5380,5380,5380,5380,0
|
|
20230607,105600,703117610,5380,5380,5380,5380,123
|
|
20230607,105500,702455870,5380,5380,5380,5380,662
|
|
20230607,105400,698894310,5380,5380,5380,5380,80
|
|
20230607,105300,698463910,5380,5390,5390,5380,23
|
|
20230607,105200,698340160,5390,5390,5390,5390,13
|
|
20230607,105100,698270090,5400,5390,5400,5390,513
|
|
20230607,105000,695505000,5390,5390,5390,5390,203
|
|
20230607,104900,694410830,5390,5390,5390,5380,61
|
|
20230607,104800,694082140,5390,5380,5390,5380,6
|
|
20230607,104700,694049810,5380,5380,5380,5380,383
|
|
20230607,104600,691989270,5370,5370,5400,5370,1655
|
|
20230607,104500,683088850,5370,5370,5370,5370,18
|
|
20230607,104400,682992190,5370,5360,5370,5360,46
|
|
20230607,104300,682745620,5360,5360,5360,5360,9
|
|
20230607,104200,682697380,5360,5350,5360,5350,608
|
|
20230607,104100,679439600,5360,5350,5360,5340,1822
|
|
20230607,104000,669698860,5350,5360,5360,5350,107
|
|
20230607,103900,669125390,5350,5350,5350,5350,5
|
|
20230607,103800,669098640,5340,5340,5340,5340,0
|
|
20230607,103700,669098640,5340,5360,5370,5340,1003
|
|
20230607,103600,663736260,5360,5360,5360,5360,102
|
|
20230607,103500,663189540,5330,5330,5330,5330,0
|
|
20230607,103400,663189540,5330,5340,5340,5330,1000
|
|
20230607,103300,657859490,5330,5350,5350,5330,1212
|
|
20230607,103200,651398950,5360,5360,5360,5360,89
|
|
20230607,103100,650921910,5360,5360,5360,5360,1
|
|
20230607,103000,650916550,5360,5340,5360,5340,122
|
|
20230607,102900,650262670,5330,5330,5330,5330,256
|
|
20230607,102800,648898190,5330,5350,5350,5330,75
|
|
20230607,102700,648497870,5370,5370,5370,5370,3
|
|
20230607,102600,648481760,5370,5370,5370,5370,0
|
|
20230607,102500,648481760,5370,5350,5370,5320,3601
|
|
20230607,102400,629303200,5350,5350,5350,5350,0
|
|
20230607,102300,629303200,5350,5350,5350,5350,50
|
|
20230607,102200,629035700,5370,5380,5380,5370,101
|
|
20230607,102100,628493320,5380,5370,5380,5370,2541
|
|
20230607,102000,614830000,5360,5360,5360,5360,168
|
|
20230607,101900,613929520,5360,5340,5360,5340,1212
|
|
20230607,101800,607445190,5330,5340,5340,5330,7794
|
|
20230607,101700,565886670,5340,5340,5340,5340,27
|
|
20230607,101600,565742490,5360,5360,5360,5360,200
|
|
20230607,101500,564670490,5360,5360,5360,5340,975
|
|
20230607,101400,559455220,5360,5360,5360,5360,150
|
|
20230607,101300,558651220,5360,5370,5370,5360,300
|
|
20230607,101200,557041220,5370,5370,5370,5370,250
|
|
20230607,101100,555698720,5370,5370,5370,5370,10
|
|
20230607,101000,555645020,5370,5370,5370,5370,0
|
|
20230607,100900,555645020,5370,5360,5370,5360,30
|
|
20230607,100800,555484120,5340,5340,5340,5340,9
|
|
20230607,100700,555436060,5340,5360,5360,5340,786
|
|
20230607,100600,551225350,5360,5360,5360,5360,100
|
|
20230607,100500,550689350,5360,5360,5360,5360,3
|
|
20230607,100400,550673270,5360,5360,5360,5360,672
|
|
20230607,100300,547071350,5360,5350,5360,5350,183
|
|
20230607,100200,546090830,5350,5350,5350,5350,356
|
|
20230607,100100,544186230,5340,5340,5340,5340,1550
|
|
20230607,100000,535909230,5330,5350,5350,5330,2480
|
|
20230607,095900,522659050,5340,5350,5350,5340,312
|
|
20230607,095800,520990500,5350,5340,5350,5340,20
|
|
20230607,095700,520883610,5340,5330,5340,5320,515
|
|
20230607,095600,518136290,5320,5330,5330,5320,2710
|
|
20230607,095500,503693700,5340,5330,5340,5320,1457
|
|
20230607,095400,495926070,5330,5330,5340,5320,1752
|
|
20230607,095300,486587940,5320,5320,5340,5320,408
|
|
20230607,095200,484417320,5320,5330,5340,5320,1443
|
|
20230607,095100,476734550,5330,5340,5340,5330,3595
|
|
20230607,095000,457572150,5340,5350,5350,5330,5289
|
|
20230607,094900,429351340,5350,5350,5350,5350,1624
|
|
20230607,094800,420662940,5350,5350,5350,5350,888
|
|
20230607,094700,415912140,5350,5350,5360,5350,524
|
|
20230607,094600,413105770,5340,5360,5360,5340,1659
|
|
20230607,094500,404243030,5360,5370,5370,5360,79
|
|
20230607,094400,403819540,5370,5380,5380,5370,119
|
|
20230607,094300,403179350,5380,5380,5380,5380,8
|
|
20230607,094200,403136310,5380,5370,5380,5360,825
|
|
20230607,094100,398713160,5380,5380,5380,5360,1846
|
|
20230607,094000,388812770,5380,5370,5380,5370,748
|
|
20230607,093900,384796000,5370,5360,5370,5350,429
|
|
20230607,093800,382494280,5360,5350,5370,5350,1616
|
|
20230607,093700,373835040,5350,5350,5350,5350,553
|
|
20230607,093600,370876490,5350,5340,5350,5340,2100
|
|
20230607,093500,359652610,5340,5350,5360,5330,7245
|
|
20230607,093400,320911510,5350,5380,5380,5350,7333
|
|
20230607,093300,281639900,5380,5380,5380,5380,214
|
|
20230607,093200,280488580,5380,5370,5380,5360,605
|
|
20230607,093100,277240340,5370,5370,5370,5370,288
|
|
20230607,093000,275693780,5380,5370,5380,5370,1021
|
|
20230607,092900,270211000,5370,5370,5370,5370,576
|
|
20230607,092800,267117880,5380,5370,5380,5370,166
|
|
20230607,092700,266226410,5360,5360,5370,5360,915
|
|
20230607,092600,261317570,5370,5370,5370,5360,3353
|
|
20230607,092500,243343360,5360,5380,5380,5360,2925
|
|
20230607,092400,227637060,5380,5380,5380,5380,490
|
|
20230607,092300,225000860,5380,5380,5390,5380,972
|
|
20230607,092200,219769500,5380,5380,5380,5370,506
|
|
20230607,092100,217050210,5370,5380,5390,5370,69
|
|
20230607,092000,216679310,5370,5390,5390,5370,1850
|
|
20230607,091900,206729580,5390,5380,5390,5380,280
|
|
20230607,091800,205220670,5390,5390,5390,5390,499
|
|
20230607,091700,202531060,5390,5390,5390,5380,370
|
|
20230607,091600,200537520,5390,5390,5400,5390,793
|
|
20230607,091500,196263210,5390,5400,5400,5390,2067
|
|
20230607,091400,185103420,5400,5390,5400,5380,535
|
|
20230607,091300,182220430,5380,5380,5390,5380,339
|
|
20230607,091200,180395090,5390,5390,5390,5390,245
|
|
20230607,091100,179074540,5380,5370,5380,5370,1468
|
|
20230607,091000,171182730,5360,5370,5370,5360,4694
|
|
20230607,090900,146007670,5370,5380,5380,5370,1704
|
|
20230607,090800,136847150,5400,5390,5400,5390,105
|
|
20230607,090700,136280800,5400,5400,5400,5400,195
|
|
20230607,090600,135227800,5410,5370,5410,5370,1723
|
|
20230607,090500,125970150,5380,5390,5400,5380,1231
|
|
20230607,090400,119337910,5390,5370,5390,5370,365
|
|
20230607,090300,117375390,5370,5350,5380,5350,4874
|
|
20230607,090200,91227770,5360,5370,5370,5360,4692
|
|
20230607,090100,66060250,5370,5400,5400,5370,4694
|
|
20230607,090000,40802120,5400,5410,5420,5400,7398
|