667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,200300,1830120835,5120,5120,5120,5120,0
|
|
20230619,200200,1830120835,5120,5120,5120,5120,0
|
|
20230619,200100,1830120835,5120,5120,5120,5120,0
|
|
20230619,200000,1830120835,5120,5120,5120,5120,0
|
|
20230619,195900,1830120835,5120,5120,5120,5120,0
|
|
20230619,195800,1830120835,5120,5120,5120,5120,0
|
|
20230619,195700,1830120835,5120,5120,5120,5120,0
|
|
20230619,195600,1830120835,5120,5120,5120,5120,0
|
|
20230619,195500,1830120835,5120,5120,5120,5120,0
|
|
20230619,195400,1830120835,5120,5120,5120,5120,0
|
|
20230619,195300,1830120835,5120,5120,5120,5120,0
|
|
20230619,195200,1830120835,5120,5120,5120,5120,0
|
|
20230619,195100,1830120835,5120,5120,5120,5120,0
|
|
20230619,195000,1830120835,5120,5120,5120,5120,0
|
|
20230619,194900,1830120835,5120,5120,5120,5120,0
|
|
20230619,194800,1830120835,5120,5120,5120,5120,0
|
|
20230619,194700,1830120835,5120,5120,5120,5120,0
|
|
20230619,194600,1830120835,5120,5120,5120,5120,0
|
|
20230619,194500,1830120835,5120,5120,5120,5120,0
|
|
20230619,194400,1830120835,5120,5120,5120,5120,0
|
|
20230619,194300,1830120835,5120,5120,5120,5120,0
|
|
20230619,194200,1830120835,5120,5120,5120,5120,0
|
|
20230619,194100,1830120835,5120,5120,5120,5120,0
|
|
20230619,194000,1830120835,5120,5120,5120,5120,0
|
|
20230619,193900,1830120835,5120,5120,5120,5120,0
|
|
20230619,193800,1830120835,5120,5120,5120,5120,0
|
|
20230619,193700,1830120835,5120,5120,5120,5120,0
|
|
20230619,193600,1830120835,5120,5120,5120,5120,0
|
|
20230619,193500,1830120835,5120,5120,5120,5120,0
|
|
20230619,193400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,193300,1830120835,5120,5120,5120,5120,0
|
|
20230619,193200,1830120835,5120,5120,5120,5120,0
|
|
20230619,193100,1830120835,5120,5120,5120,5120,0
|
|
20230619,193000,1830120835,5120,5120,5120,5120,0
|
|
20230619,192900,1830120835,5120,5120,5120,5120,0
|
|
20230619,192800,1830120835,5120,5120,5120,5120,0
|
|
20230619,192700,1830120835,5120,5120,5120,5120,0
|
|
20230619,192600,1830120835,5120,5120,5120,5120,0
|
|
20230619,192500,1830120835,5120,5120,5120,5120,0
|
|
20230619,192400,1830120835,5120,5120,5120,5120,0
|
|
20230619,192300,1830120835,5120,5120,5120,5120,0
|
|
20230619,192200,1830120835,5120,5120,5120,5120,0
|
|
20230619,192100,1830120835,5120,5120,5120,5120,0
|
|
20230619,192000,1830120835,5120,5120,5120,5120,0
|
|
20230619,191900,1830120835,5120,5120,5120,5120,0
|
|
20230619,191800,1830120835,5120,5120,5120,5120,0
|
|
20230619,191700,1830120835,5120,5120,5120,5120,0
|
|
20230619,191600,1830120835,5120,5120,5120,5120,0
|
|
20230619,191500,1830120835,5120,5120,5120,5120,0
|
|
20230619,191400,1830120835,5120,5120,5120,5120,0
|
|
20230619,191300,1830120835,5120,5120,5120,5120,0
|
|
20230619,191200,1830120835,5120,5120,5120,5120,0
|
|
20230619,191100,1830120835,5120,5120,5120,5120,0
|
|
20230619,191000,1830120835,5120,5120,5120,5120,0
|
|
20230619,190900,1830120835,5120,5120,5120,5120,0
|
|
20230619,190800,1830120835,5120,5120,5120,5120,0
|
|
20230619,190700,1830120835,5120,5120,5120,5120,0
|
|
20230619,190600,1830120835,5120,5120,5120,5120,0
|
|
20230619,190500,1830120835,5120,5120,5120,5120,0
|
|
20230619,190400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,190300,1830120835,5120,5120,5120,5120,0
|
|
20230619,190200,1830120835,5120,5120,5120,5120,0
|
|
20230619,190100,1830120835,5120,5120,5120,5120,0
|
|
20230619,190000,1830120835,5120,5120,5120,5120,0
|
|
20230619,185900,1830120835,5120,5120,5120,5120,0
|
|
20230619,185800,1830120835,5120,5120,5120,5120,0
|
|
20230619,185700,1830120835,5120,5120,5120,5120,0
|
|
20230619,185600,1830120835,5120,5120,5120,5120,0
|
|
20230619,185500,1830120835,5120,5120,5120,5120,0
|
|
20230619,185400,1830120835,5120,5120,5120,5120,0
|
|
20230619,185300,1830120835,5120,5120,5120,5120,0
|
|
20230619,185200,1830120835,5120,5120,5120,5120,0
|
|
20230619,185100,1830120835,5120,5120,5120,5120,0
|
|
20230619,185000,1830120835,5120,5120,5120,5120,0
|
|
20230619,184900,1830120835,5120,5120,5120,5120,0
|
|
20230619,184800,1830120835,5120,5120,5120,5120,0
|
|
20230619,184700,1830120835,5120,5120,5120,5120,0
|
|
20230619,184600,1830120835,5120,5120,5120,5120,0
|
|
20230619,184500,1830120835,5120,5120,5120,5120,0
|
|
20230619,184400,1830120835,5120,5120,5120,5120,0
|
|
20230619,184300,1830120835,5120,5120,5120,5120,0
|
|
20230619,184200,1830120835,5120,5120,5120,5120,0
|
|
20230619,184100,1830120835,5120,5120,5120,5120,0
|
|
20230619,184000,1830120835,5120,5120,5120,5120,0
|
|
20230619,183900,1830120835,5120,5120,5120,5120,0
|
|
20230619,183800,1830120835,5120,5120,5120,5120,0
|
|
20230619,183700,1830120835,5120,5120,5120,5120,0
|
|
20230619,183600,1830120835,5120,5120,5120,5120,0
|
|
20230619,183500,1830120835,5120,5120,5120,5120,0
|
|
20230619,183400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,183300,1830120835,5120,5120,5120,5120,0
|
|
20230619,183200,1830120835,5120,5120,5120,5120,0
|
|
20230619,183100,1830120835,5120,5120,5120,5120,0
|
|
20230619,183000,1830120835,5120,5120,5120,5120,0
|
|
20230619,182900,1830120835,5120,5120,5120,5120,0
|
|
20230619,182800,1830120835,5120,5120,5120,5120,0
|
|
20230619,182700,1830120835,5120,5120,5120,5120,0
|
|
20230619,182600,1830120835,5120,5120,5120,5120,0
|
|
20230619,182500,1830120835,5120,5120,5120,5120,0
|
|
20230619,182400,1830120835,5120,5120,5120,5120,0
|
|
20230619,182300,1830120835,5120,5120,5120,5120,0
|
|
20230619,182200,1830120835,5120,5120,5120,5120,0
|
|
20230619,182100,1830120835,5120,5120,5120,5120,0
|
|
20230619,182000,1830120835,5120,5120,5120,5120,0
|
|
20230619,181900,1830120835,5120,5120,5120,5120,0
|
|
20230619,181800,1830120835,5120,5120,5120,5120,0
|
|
20230619,181700,1830120835,5120,5120,5120,5120,0
|
|
20230619,181600,1830120835,5120,5120,5120,5120,0
|
|
20230619,181500,1830120835,5120,5120,5120,5120,0
|
|
20230619,181400,1830120835,5120,5120,5120,5120,0
|
|
20230619,181300,1830120835,5120,5120,5120,5120,0
|
|
20230619,181200,1830120835,5120,5120,5120,5120,0
|
|
20230619,181100,1830120835,5120,5120,5120,5120,0
|
|
20230619,181000,1830120835,5120,5120,5120,5120,0
|
|
20230619,180900,1830120835,5120,5120,5120,5120,0
|
|
20230619,180800,1830120835,5120,5120,5120,5120,0
|
|
20230619,180700,1830120835,5120,5120,5120,5120,0
|
|
20230619,180600,1830120835,5120,5120,5120,5120,0
|
|
20230619,180500,1830120835,5120,5120,5120,5120,0
|
|
20230619,180400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,180300,1830120835,5120,5120,5120,5120,0
|
|
20230619,180200,1830120835,5120,5120,5120,5120,0
|
|
20230619,180100,1830120835,5120,5120,5120,5120,0
|
|
20230619,180000,1830120835,5120,5120,5120,5120,0
|
|
20230619,175900,1830120835,5120,5120,5120,5120,0
|
|
20230619,175800,1830120835,5120,5120,5120,5120,0
|
|
20230619,175700,1830120835,5120,5120,5120,5120,0
|
|
20230619,175600,1830120835,5120,5120,5120,5120,0
|
|
20230619,175500,1830120835,5120,5120,5120,5120,0
|
|
20230619,175400,1830120835,5120,5120,5120,5120,0
|
|
20230619,175300,1830120835,5120,5120,5120,5120,0
|
|
20230619,175200,1830120835,5120,5120,5120,5120,0
|
|
20230619,175100,1830120835,5120,5120,5120,5120,0
|
|
20230619,175000,1830120835,5120,5120,5120,5120,0
|
|
20230619,174900,1830120835,5120,5120,5120,5120,0
|
|
20230619,174800,1830120835,5120,5120,5120,5120,0
|
|
20230619,174700,1830120835,5120,5120,5120,5120,0
|
|
20230619,174600,1830120835,5120,5120,5120,5120,0
|
|
20230619,174500,1830120835,5120,5120,5120,5120,0
|
|
20230619,174400,1830120835,5120,5120,5120,5120,0
|
|
20230619,174300,1830120835,5120,5120,5120,5120,0
|
|
20230619,174200,1830120835,5120,5120,5120,5120,0
|
|
20230619,174100,1830120835,5120,5120,5120,5120,0
|
|
20230619,174000,1830120835,5120,5120,5120,5120,0
|
|
20230619,173900,1830120835,5120,5120,5120,5120,0
|
|
20230619,173800,1830120835,5120,5120,5120,5120,0
|
|
20230619,173700,1830120835,5120,5120,5120,5120,0
|
|
20230619,173600,1830120835,5120,5120,5120,5120,0
|
|
20230619,173500,1830120835,5120,5120,5120,5120,0
|
|
20230619,173400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,173300,1830120835,5120,5120,5120,5120,0
|
|
20230619,173200,1830120835,5120,5120,5120,5120,0
|
|
20230619,173100,1830120835,5120,5120,5120,5120,0
|
|
20230619,173000,1830120835,5120,5120,5120,5120,0
|
|
20230619,172900,1830120835,5120,5120,5120,5120,0
|
|
20230619,172800,1830120835,5120,5120,5120,5120,0
|
|
20230619,172700,1830120835,5120,5120,5120,5120,0
|
|
20230619,172600,1830120835,5120,5120,5120,5120,0
|
|
20230619,172500,1830120835,5120,5120,5120,5120,0
|
|
20230619,172400,1830120835,5120,5120,5120,5120,0
|
|
20230619,172300,1830120835,5120,5120,5120,5120,0
|
|
20230619,172200,1830120835,5120,5120,5120,5120,0
|
|
20230619,172100,1830120835,5120,5120,5120,5120,0
|
|
20230619,172000,1830120835,5120,5120,5120,5120,0
|
|
20230619,171900,1830120835,5120,5120,5120,5120,0
|
|
20230619,171800,1830120835,5120,5120,5120,5120,0
|
|
20230619,171700,1830120835,5120,5120,5120,5120,0
|
|
20230619,171600,1830120835,5120,5120,5120,5120,0
|
|
20230619,171500,1830120835,5120,5120,5120,5120,0
|
|
20230619,171400,1830120835,5120,5120,5120,5120,0
|
|
20230619,171300,1830120835,5120,5120,5120,5120,0
|
|
20230619,171200,1830120835,5120,5120,5120,5120,0
|
|
20230619,171100,1830120835,5120,5120,5120,5120,0
|
|
20230619,171000,1830120835,5120,5120,5120,5120,0
|
|
20230619,170900,1830120835,5120,5120,5120,5120,0
|
|
20230619,170800,1830120835,5120,5120,5120,5120,0
|
|
20230619,170700,1830120835,5120,5120,5120,5120,0
|
|
20230619,170600,1830120835,5120,5120,5120,5120,0
|
|
20230619,170500,1830120835,5120,5120,5120,5120,0
|
|
20230619,170400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,170300,1830120835,5120,5120,5120,5120,0
|
|
20230619,170200,1830120835,5120,5120,5120,5120,0
|
|
20230619,170100,1830120835,5120,5120,5120,5120,0
|
|
20230619,170000,1830120835,5120,5120,5120,5120,0
|
|
20230619,165900,1830120835,5120,5120,5120,5120,0
|
|
20230619,165800,1830120835,5120,5120,5120,5120,0
|
|
20230619,165700,1830120835,5120,5120,5120,5120,0
|
|
20230619,165600,1830120835,5120,5120,5120,5120,0
|
|
20230619,165500,1830120835,5120,5120,5120,5120,0
|
|
20230619,165400,1830120835,5120,5120,5120,5120,0
|
|
20230619,165300,1830120835,5120,5120,5120,5120,0
|
|
20230619,165200,1830120835,5120,5120,5120,5120,0
|
|
20230619,165100,1830120835,5120,5120,5120,5120,0
|
|
20230619,165000,1830120835,5120,5120,5120,5120,0
|
|
20230619,164900,1830120835,5120,5120,5120,5120,0
|
|
20230619,164800,1830120835,5120,5120,5120,5120,0
|
|
20230619,164700,1830120835,5120,5120,5120,5120,0
|
|
20230619,164600,1830120835,5120,5120,5120,5120,0
|
|
20230619,164500,1830120835,5120,5120,5120,5120,0
|
|
20230619,164400,1830120835,5120,5120,5120,5120,0
|
|
20230619,164300,1830120835,5120,5120,5120,5120,0
|
|
20230619,164200,1830120835,5120,5120,5120,5120,0
|
|
20230619,164100,1830120835,5120,5120,5120,5120,0
|
|
20230619,164000,1830120835,5120,5120,5120,5120,0
|
|
20230619,163900,1830120835,5120,5120,5120,5120,0
|
|
20230619,163800,1830120835,5120,5120,5120,5120,0
|
|
20230619,163700,1830120835,5120,5120,5120,5120,0
|
|
20230619,163600,1830120835,5120,5120,5120,5120,0
|
|
20230619,163500,1830120835,5120,5120,5120,5120,0
|
|
20230619,163400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,163300,1830120835,5120,5120,5120,5120,0
|
|
20230619,163200,1830120835,5120,5120,5120,5120,0
|
|
20230619,163100,1830120835,5120,5120,5120,5120,0
|
|
20230619,163000,1830120835,5120,5120,5120,5120,0
|
|
20230619,162900,1830120835,5120,5120,5120,5120,0
|
|
20230619,162800,1830120835,5120,5120,5120,5120,0
|
|
20230619,162700,1830120835,5120,5120,5120,5120,0
|
|
20230619,162600,1830120835,5120,5120,5120,5120,0
|
|
20230619,162500,1830120835,5120,5120,5120,5120,0
|
|
20230619,162400,1830120835,5120,5120,5120,5120,0
|
|
20230619,162300,1830120835,5120,5120,5120,5120,0
|
|
20230619,162200,1830120835,5120,5120,5120,5120,0
|
|
20230619,162100,1830120835,5120,5120,5120,5120,0
|
|
20230619,162000,1830120835,5120,5120,5120,5120,0
|
|
20230619,161900,1830120835,5120,5120,5120,5120,0
|
|
20230619,161800,1830120835,5120,5120,5120,5120,0
|
|
20230619,161700,1830120835,5120,5120,5120,5120,0
|
|
20230619,161600,1830120835,5120,5120,5120,5120,0
|
|
20230619,161500,1830120835,5120,5120,5120,5120,0
|
|
20230619,161400,1830120835,5120,5120,5120,5120,0
|
|
20230619,161300,1830120835,5120,5120,5120,5120,0
|
|
20230619,161200,1830120835,5120,5120,5120,5120,0
|
|
20230619,161100,1830120835,5120,5120,5120,5120,0
|
|
20230619,161000,1830120835,5120,5120,5120,5120,0
|
|
20230619,160900,1830120835,5120,5120,5120,5120,0
|
|
20230619,160800,1830120835,5120,5120,5120,5120,0
|
|
20230619,160700,1830120835,5120,5120,5120,5120,0
|
|
20230619,160600,1830120835,5120,5120,5120,5120,0
|
|
20230619,160500,1830120835,5120,5120,5120,5120,0
|
|
20230619,160400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,160300,1830120835,5120,5120,5120,5120,0
|
|
20230619,160200,1830120835,5120,5120,5120,5120,0
|
|
20230619,160100,1830120835,5120,5120,5120,5120,0
|
|
20230619,160000,1830120835,5120,5120,5120,5120,0
|
|
20230619,155900,1830120835,5120,5120,5120,5120,0
|
|
20230619,155800,1830120835,5120,5120,5120,5120,0
|
|
20230619,155700,1830120835,5120,5120,5120,5120,0
|
|
20230619,155600,1830120835,5120,5120,5120,5120,0
|
|
20230619,155500,1830120835,5120,5120,5120,5120,0
|
|
20230619,155400,1830120835,5120,5120,5120,5120,0
|
|
20230619,155300,1830120835,5120,5120,5120,5120,0
|
|
20230619,155200,1830120835,5120,5120,5120,5120,0
|
|
20230619,155100,1830120835,5120,5120,5120,5120,0
|
|
20230619,155000,1830120835,5120,5120,5120,5120,0
|
|
20230619,154900,1830120835,5120,5120,5120,5120,0
|
|
20230619,154800,1830120835,5120,5120,5120,5120,0
|
|
20230619,154700,1830120835,5120,5120,5120,5120,0
|
|
20230619,154600,1830120835,5120,5120,5120,5120,0
|
|
20230619,154500,1830120835,5120,5120,5120,5120,0
|
|
20230619,154400,1830120835,5120,5120,5120,5120,0
|
|
20230619,154300,1830120835,5120,5120,5120,5120,0
|
|
20230619,154200,1830120835,5120,5120,5120,5120,0
|
|
20230619,154100,1830120835,5120,5120,5120,5120,0
|
|
20230619,154000,1830120835,5120,5120,5120,5120,0
|
|
20230619,153900,1830120835,5120,5120,5120,5120,0
|
|
20230619,153800,1830120835,5120,5120,5120,5120,0
|
|
20230619,153700,1830120835,5120,5120,5120,5120,0
|
|
20230619,153600,1830120835,5120,5120,5120,5120,0
|
|
20230619,153500,1830120835,5120,5120,5120,5120,0
|
|
20230619,153400,1830120835,5120,5120,5120,5120,21894
|
|
20230619,153300,1830120835,5120,5120,5120,5120,0
|
|
20230619,153200,1830120835,5120,5120,5120,5120,0
|
|
20230619,153100,1830120835,5120,5120,5120,5120,0
|
|
20230619,153000,1830120835,5120,5120,5120,5120,21894
|
|
20230619,152900,1718023555,5080,5080,5080,5080,0
|
|
20230619,152800,1718023555,5080,5080,5080,5080,0
|
|
20230619,152700,1718023555,5080,5080,5080,5080,0
|
|
20230619,152600,1718023555,5080,5080,5080,5080,0
|
|
20230619,152500,1718023555,5080,5080,5080,5080,0
|
|
20230619,152400,1718023555,5080,5080,5080,5080,0
|
|
20230619,152300,1718023555,5080,5080,5080,5080,0
|
|
20230619,152200,1718023555,5080,5080,5080,5080,0
|
|
20230619,152100,1718023555,5080,5080,5080,5080,0
|
|
20230619,152000,1718023555,5080,5080,5080,5080,0
|
|
20230619,151900,1718023555,5080,5080,5080,5070,1047
|
|
20230619,151800,1712705255,5080,5080,5080,5080,245
|
|
20230619,151700,1711460655,5080,5060,5080,5060,2
|
|
20230619,151600,1711450515,5080,5080,5080,5070,1010
|
|
20230619,151500,1706325795,5070,5070,5070,5070,100
|
|
20230619,151400,1705818795,5080,5070,5080,5070,31
|
|
20230619,151300,1705661615,5060,5070,5070,5060,1640
|
|
20230619,151200,1697348725,5080,5070,5080,5070,657
|
|
20230619,151100,1694012735,5070,5070,5070,5070,720
|
|
20230619,151000,1690362335,5060,5070,5070,5060,2433
|
|
20230619,150900,1678050915,5070,5070,5080,5070,348
|
|
20230619,150800,1676285575,5070,5070,5070,5070,1101
|
|
20230619,150700,1670703505,5080,5080,5080,5080,20
|
|
20230619,150600,1670601905,5080,5070,5080,5070,3
|
|
20230619,150500,1670586685,5070,5070,5070,5070,2
|
|
20230619,150400,1670576545,5080,5060,5080,5060,55
|
|
20230619,150300,1670298145,5080,5080,5080,5080,1
|
|
20230619,150200,1670293065,5080,5080,5080,5080,45
|
|
20230619,150100,1670064465,5080,5080,5080,5070,966
|
|
20230619,150000,1665166185,5070,5070,5070,5070,700
|
|
20230619,145900,1661617185,5070,5070,5070,5070,315
|
|
20230619,145800,1660020135,5070,5060,5070,5060,201
|
|
20230619,145700,1659003065,5070,5070,5070,5070,1734
|
|
20230619,145600,1650211685,5070,5070,5070,5070,0
|
|
20230619,145500,1650211685,5070,5070,5070,5070,30
|
|
20230619,145400,1650059585,5070,5070,5070,5070,1
|
|
20230619,145300,1650054515,5070,5070,5070,5070,20
|
|
20230619,145200,1649953115,5070,5070,5070,5070,207
|
|
20230619,145100,1648903625,5070,5060,5070,5060,717
|
|
20230619,145000,1645275405,5070,5070,5070,5070,1351
|
|
20230619,144900,1638425835,5070,5070,5070,5070,15
|
|
20230619,144800,1638349785,5070,5080,5080,5070,60
|
|
20230619,144700,1638045085,5080,5080,5080,5080,230
|
|
20230619,144600,1636876685,5070,5070,5070,5070,3755
|
|
20230619,144500,1617838835,5070,5070,5070,5070,15
|
|
20230619,144400,1617762785,5070,5070,5070,5070,302
|
|
20230619,144300,1616231645,5070,5070,5070,5070,0
|
|
20230619,144200,1616231645,5070,5070,5070,5070,14
|
|
20230619,144100,1616160665,5070,5070,5070,5070,414
|
|
20230619,144000,1614061685,5070,5070,5070,5070,380
|
|
20230619,143900,1612135085,5080,5080,5080,5080,355
|
|
20230619,143800,1610331685,5070,5080,5080,5070,279
|
|
20230619,143700,1608914375,5080,5080,5080,5080,646
|
|
20230619,143600,1605632695,5080,5080,5080,5080,0
|
|
20230619,143500,1605632695,5080,5070,5080,5070,7
|
|
20230619,143400,1605597195,5070,5070,5070,5070,1
|
|
20230619,143300,1605592125,5050,5050,5050,5050,0
|
|
20230619,143200,1605592125,5050,5050,5050,5050,1392
|
|
20230619,143100,1598562525,5050,5050,5050,5050,0
|
|
20230619,143000,1598562525,5050,5050,5050,5050,6224
|
|
20230619,142900,1567131325,5050,5070,5070,5050,170
|
|
20230619,142800,1566272425,5090,5070,5090,5040,2550
|
|
20230619,142700,1553392075,5080,5080,5080,5070,1802
|
|
20230619,142600,1544251915,5080,5070,5080,5070,334
|
|
20230619,142500,1542556325,5070,5070,5070,5070,802
|
|
20230619,142400,1538490185,5070,5070,5070,5070,1
|
|
20230619,142300,1538485115,5060,5060,5060,5060,0
|
|
20230619,142200,1538485115,5060,5060,5060,5060,0
|
|
20230619,142100,1538485115,5060,5060,5060,5060,1025
|
|
20230619,142000,1533298615,5070,5070,5070,5070,301
|
|
20230619,141900,1531772545,5070,5070,5070,5070,0
|
|
20230619,141800,1531772545,5070,5070,5070,5070,1010
|
|
20230619,141700,1526651845,5070,5070,5070,5070,12
|
|
20230619,141600,1526591005,5070,5070,5070,5070,0
|
|
20230619,141500,1526591005,5070,5070,5070,5070,0
|
|
20230619,141400,1526591005,5070,5070,5070,5070,19
|
|
20230619,141300,1526494675,5070,5070,5070,5070,0
|
|
20230619,141200,1526494675,5070,5070,5070,5070,1300
|
|
20230619,141100,1519903675,5060,5060,5060,5060,9
|
|
20230619,141000,1519858135,5060,5060,5060,5060,18
|
|
20230619,140900,1519767055,5070,5060,5070,5060,932
|
|
20230619,140800,1515050135,5070,5070,5070,5070,1
|
|
20230619,140700,1515045065,5060,5070,5070,5060,321
|
|
20230619,140600,1513420595,5070,5060,5070,5060,2135
|
|
20230619,140500,1502617485,5060,5060,5060,5060,0
|
|
20230619,140400,1502617485,5060,5060,5060,5060,24
|
|
20230619,140300,1502496045,5070,5070,5070,5070,0
|
|
20230619,140200,1502496045,5070,5070,5070,5070,0
|
|
20230619,140100,1502496045,5070,5070,5070,5070,0
|
|
20230619,140000,1502496045,5070,5070,5070,5070,59
|
|
20230619,135900,1502196915,5050,5050,5050,5050,405
|
|
20230619,135800,1500151665,5060,5060,5060,5060,1130
|
|
20230619,135700,1494433865,5070,5060,5070,5060,5
|
|
20230619,135600,1494408545,5070,5070,5070,5060,104
|
|
20230619,135500,1493881295,5070,5070,5070,5070,0
|
|
20230619,135400,1493881295,5070,5070,5070,5070,1
|
|
20230619,135300,1493876225,5070,5070,5070,5070,0
|
|
20230619,135200,1493876225,5070,5070,5070,5070,0
|
|
20230619,135100,1493876225,5070,5070,5070,5070,196
|
|
20230619,135000,1492882505,5080,5070,5080,5070,1208
|
|
20230619,134900,1486745945,5070,5070,5070,5070,3
|
|
20230619,134800,1486730735,5070,5070,5070,5070,81
|
|
20230619,134700,1486320065,5070,5070,5070,5070,19
|
|
20230619,134600,1486223735,5060,5060,5060,5060,120
|
|
20230619,134500,1485616535,5050,5050,5050,5050,2000
|
|
20230619,134400,1475516535,5050,5050,5050,5050,0
|
|
20230619,134300,1475516535,5050,5060,5060,5050,996
|
|
20230619,134200,1470482485,5060,5060,5060,5060,0
|
|
20230619,134100,1470482485,5060,5060,5060,5060,200
|
|
20230619,134000,1469470485,5070,5070,5070,5070,0
|
|
20230619,133900,1469470485,5070,5070,5070,5070,13
|
|
20230619,133800,1469404575,5080,5080,5080,5080,13
|
|
20230619,133700,1469338535,5050,5050,5050,5050,356
|
|
20230619,133600,1467540735,5050,5050,5050,5050,298
|
|
20230619,133500,1466035835,5050,5050,5050,5050,77
|
|
20230619,133400,1465646985,5050,5050,5050,5050,400
|
|
20230619,133300,1463626985,5080,5060,5080,5050,621
|
|
20230619,133200,1460472925,5050,5070,5070,5050,2093
|
|
20230619,133100,1449884815,5070,5070,5070,5070,0
|
|
20230619,133000,1449884815,5070,5070,5070,5070,0
|
|
20230619,132900,1449884815,5070,5070,5070,5070,1
|
|
20230619,132800,1449879745,5070,5070,5070,5070,347
|
|
20230619,132700,1448120455,5070,5070,5070,5070,100
|
|
20230619,132600,1447613455,5080,5080,5080,5080,0
|
|
20230619,132500,1447613455,5080,5080,5080,5080,1
|
|
20230619,132400,1447608375,5080,5080,5080,5080,0
|
|
20230619,132300,1447608375,5080,5080,5080,5080,200
|
|
20230619,132200,1446592375,5070,5070,5070,5070,0
|
|
20230619,132100,1446592375,5070,5070,5070,5070,3
|
|
20230619,132000,1446577165,5070,5070,5070,5070,100
|
|
20230619,131900,1446070165,5070,5070,5070,5070,0
|
|
20230619,131800,1446070165,5070,5070,5070,5070,395
|
|
20230619,131700,1444067515,5070,5070,5070,5070,0
|
|
20230619,131600,1444067515,5070,5070,5070,5070,501
|
|
20230619,131500,1441527445,5070,5090,5090,5070,166
|
|
20230619,131400,1440682605,5060,5090,5090,5060,2953
|
|
20230619,131300,1425714835,5090,5080,5090,5060,1102
|
|
20230619,131200,1420119915,5080,5080,5080,5070,2154
|
|
20230619,131100,1409187615,5080,5090,5090,5080,1429
|
|
20230619,131000,1401926005,5090,5100,5100,5090,1300
|
|
20230619,130900,1395303005,5090,5090,5090,5090,0
|
|
20230619,130800,1395303005,5090,5090,5090,5090,26
|
|
20230619,130700,1395170665,5090,5090,5090,5090,474
|
|
20230619,130600,1392758005,5090,5090,5090,5090,171
|
|
20230619,130500,1391887615,5100,5100,5100,5100,0
|
|
20230619,130400,1391887615,5100,5100,5100,5100,0
|
|
20230619,130300,1391887615,5100,5100,5100,5100,0
|
|
20230619,130200,1391887615,5100,5100,5100,5100,0
|
|
20230619,130100,1391887615,5100,5100,5100,5100,50
|
|
20230619,130000,1391632615,5100,5090,5100,5080,494
|
|
20230619,125900,1389120915,5100,5100,5100,5100,31
|
|
20230619,125800,1388962815,5100,5110,5110,5100,545
|
|
20230619,125700,1386182805,5110,5110,5110,5110,1261
|
|
20230619,125600,1379739095,5100,5070,5100,5070,7912
|
|
20230619,125500,1339430195,5080,5070,5080,5070,827
|
|
20230619,125400,1335231015,5070,5070,5070,5070,130
|
|
20230619,125300,1334571915,5070,5070,5070,5070,37
|
|
20230619,125200,1334384325,5090,5090,5090,5090,0
|
|
20230619,125100,1334384325,5090,5070,5090,5060,1989
|
|
20230619,125000,1324308725,5070,5070,5070,5070,898
|
|
20230619,124900,1319755865,5070,5070,5070,5070,500
|
|
20230619,124800,1317220865,5070,5070,5070,5070,8
|
|
20230619,124700,1317180305,5070,5100,5100,5070,788
|
|
20230619,124600,1313182075,5100,5080,5100,5080,821
|
|
20230619,124500,1309007875,5080,5080,5080,5080,583
|
|
20230619,124400,1306046235,5080,5080,5080,5080,0
|
|
20230619,124300,1306046235,5080,5080,5080,5080,200
|
|
20230619,124200,1305030235,5090,5090,5090,5090,33
|
|
20230619,124100,1304862265,5090,5090,5090,5090,68
|
|
20230619,124000,1304516145,5090,5090,5090,5090,490
|
|
20230619,123900,1302022045,5090,5090,5090,5090,686
|
|
20230619,123800,1298530305,5090,5090,5090,5090,825
|
|
20230619,123700,1294331055,5090,5080,5090,5080,120
|
|
20230619,123600,1293721255,5080,5080,5080,5080,40
|
|
20230619,123500,1293518055,5080,5080,5080,5080,0
|
|
20230619,123400,1293518055,5080,5080,5080,5080,300
|
|
20230619,123300,1291994055,5080,5080,5080,5080,162
|
|
20230619,123200,1291171095,5080,5080,5080,5080,95
|
|
20230619,123100,1290688495,5070,5070,5070,5070,0
|
|
20230619,123000,1290688495,5070,5070,5070,5070,0
|
|
20230619,122900,1290688495,5070,5080,5080,5070,1160
|
|
20230619,122800,1284795715,5080,5080,5080,5080,0
|
|
20230619,122700,1284795715,5080,5080,5080,5080,0
|
|
20230619,122600,1284795715,5080,5080,5080,5080,0
|
|
20230619,122500,1284795715,5080,5080,5080,5080,0
|
|
20230619,122400,1284795715,5080,5080,5080,5080,30
|
|
20230619,122300,1284643315,5080,5070,5080,5070,8
|
|
20230619,122200,1284602715,5070,5070,5070,5070,0
|
|
20230619,122100,1284602715,5070,5070,5070,5070,346
|
|
20230619,122000,1282848495,5040,5040,5040,5040,0
|
|
20230619,121900,1282848495,5040,5060,5060,5040,1500
|
|
20230619,121800,1275274805,5090,5090,5090,5060,4
|
|
20230619,121700,1275254475,5090,5090,5090,5090,0
|
|
20230619,121600,1275254475,5090,5090,5090,5090,0
|
|
20230619,121500,1275254475,5090,5090,5090,5090,19
|
|
20230619,121400,1275157765,5090,5090,5090,5040,7801
|
|
20230619,121300,1235731865,5090,5090,5090,5090,0
|
|
20230619,121200,1235731865,5090,5090,5090,5090,6
|
|
20230619,121100,1235701325,5090,5090,5090,5090,90
|
|
20230619,121000,1235243225,5090,5090,5090,5090,147
|
|
20230619,120900,1234494995,5090,5090,5090,5090,98
|
|
20230619,120800,1233996175,5090,5090,5090,5090,250
|
|
20230619,120700,1232723675,5080,5080,5080,5080,1561
|
|
20230619,120600,1224793795,5070,5070,5070,5070,0
|
|
20230619,120500,1224793795,5070,5080,5080,5070,501
|
|
20230619,120400,1222253715,5070,5070,5070,5070,289
|
|
20230619,120300,1220788485,5070,5070,5070,5070,0
|
|
20230619,120200,1220788485,5070,5060,5070,5060,32
|
|
20230619,120100,1220626445,5060,5060,5060,5060,15
|
|
20230619,120000,1220550545,5070,5070,5070,5070,0
|
|
20230619,115900,1220550545,5070,5070,5070,5070,0
|
|
20230619,115800,1220550545,5070,5070,5070,5070,227
|
|
20230619,115700,1219399655,5070,5070,5070,5070,0
|
|
20230619,115600,1219399655,5070,5070,5070,5070,105
|
|
20230619,115500,1218867305,5070,5070,5070,5070,100
|
|
20230619,115400,1218360305,5070,5070,5070,5070,105
|
|
20230619,115300,1217827955,5080,5080,5080,5080,0
|
|
20230619,115200,1217827955,5080,5080,5080,5080,571
|
|
20230619,115100,1214927275,5060,5060,5060,5060,89
|
|
20230619,115000,1214476935,5080,5060,5080,5060,272
|
|
20230619,114900,1213098655,5050,5060,5060,5050,281
|
|
20230619,114800,1211679595,5050,5050,5050,5050,0
|
|
20230619,114700,1211679595,5050,5060,5060,5050,754
|
|
20230619,114600,1207868885,5070,5070,5070,5070,0
|
|
20230619,114500,1207868885,5070,5070,5070,5070,688
|
|
20230619,114400,1204380725,5050,5050,5050,5050,1150
|
|
20230619,114300,1198573225,5050,5060,5060,5050,300
|
|
20230619,114200,1197055905,5080,5070,5080,5070,151
|
|
20230619,114100,1196290325,5070,5070,5070,5070,813
|
|
20230619,114000,1192168415,5090,5090,5090,5090,10
|
|
20230619,113900,1192117515,5090,5090,5090,5090,0
|
|
20230619,113800,1192117515,5090,5080,5090,5070,2539
|
|
20230619,113700,1179227085,5090,5090,5090,5090,105
|
|
20230619,113600,1178692635,5090,5090,5090,5090,20
|
|
20230619,113500,1178590835,5100,5100,5100,5100,1
|
|
20230619,113400,1178585735,5090,5090,5090,5090,1068
|
|
20230619,113300,1173149615,5090,5090,5090,5090,1
|
|
20230619,113200,1173144525,5090,5090,5090,5090,486
|
|
20230619,113100,1170670785,5070,5080,5080,5070,1754
|
|
20230619,113000,1161771875,5090,5090,5100,5090,248
|
|
20230619,112900,1160508895,5100,5100,5100,5100,50
|
|
20230619,112800,1160253895,5100,5100,5100,5100,59
|
|
20230619,112700,1159952995,5100,5090,5100,5090,373
|
|
20230619,112600,1158052015,5100,5080,5100,5080,626
|
|
20230619,112500,1154865175,5080,5070,5080,5070,335
|
|
20230619,112400,1153163885,5070,5070,5070,5070,0
|
|
20230619,112300,1153163885,5070,5070,5070,5070,10
|
|
20230619,112200,1153113185,5070,5070,5070,5070,15
|
|
20230619,112100,1153037135,5070,5070,5070,5070,0
|
|
20230619,112000,1153037135,5070,5060,5070,5060,763
|
|
20230619,111900,1149175455,5060,5060,5060,5060,0
|
|
20230619,111800,1149175455,5060,5060,5060,5060,0
|
|
20230619,111700,1149175455,5060,5060,5060,5060,1552
|
|
20230619,111600,1141322335,5070,5060,5070,5050,2331
|
|
20230619,111500,1129524765,5050,5050,5060,5050,932
|
|
20230619,111400,1124812165,5050,5070,5070,5040,1535
|
|
20230619,111300,1117074095,5050,5050,5050,5050,832
|
|
20230619,111200,1112872495,5060,5060,5060,5060,1090
|
|
20230619,111100,1107357095,5070,5060,5070,5060,1962
|
|
20230619,111000,1097428335,5060,5060,5060,5060,30
|
|
20230619,110900,1097276535,5060,5060,5060,5060,319
|
|
20230619,110800,1095662395,5060,5070,5070,5060,202
|
|
20230619,110700,1094638265,5060,5060,5060,5060,332
|
|
20230619,110600,1092958345,5070,5070,5080,5070,516
|
|
20230619,110500,1090340385,5080,5080,5080,5070,277
|
|
20230619,110400,1088935255,5060,5060,5060,5060,0
|
|
20230619,110300,1088935255,5060,5060,5060,5060,2
|
|
20230619,110200,1088925135,5060,5070,5070,5060,275
|
|
20230619,110100,1087531435,5070,5060,5070,5060,213
|
|
20230619,110000,1086452395,5060,5060,5060,5060,19
|
|
20230619,105900,1086356255,5050,5050,5050,5050,322
|
|
20230619,105800,1084730155,5050,5050,5050,5040,1027
|
|
20230619,105700,1079544365,5060,5060,5060,5060,0
|
|
20230619,105600,1079544365,5060,5060,5060,5060,0
|
|
20230619,105500,1079544365,5060,5060,5060,5060,1
|
|
20230619,105400,1079539305,5050,5050,5050,5050,20
|
|
20230619,105300,1079438305,5050,5050,5050,5050,3
|
|
20230619,105200,1079423155,5060,5060,5060,5060,1
|
|
20230619,105100,1079418095,5040,5040,5040,5040,0
|
|
20230619,105000,1079418095,5040,5060,5060,5040,101
|
|
20230619,104900,1078909035,5060,5060,5060,5060,1
|
|
20230619,104800,1078903975,5030,5050,5050,5030,3129
|
|
20230619,104700,1063134495,5040,5060,5060,5040,6883
|
|
20230619,104600,1028385115,5060,5060,5060,5060,479
|
|
20230619,104500,1025961375,5060,5060,5060,5060,56
|
|
20230619,104400,1025678015,5070,5070,5070,5070,1783
|
|
20230619,104300,1016638205,5080,5080,5090,5080,91
|
|
20230619,104200,1016175915,5080,5080,5080,5080,459
|
|
20230619,104100,1013844195,5080,5080,5080,5080,6
|
|
20230619,104000,1013813715,5080,5080,5080,5080,1
|
|
20230619,103900,1013808635,5080,5090,5090,5080,1042
|
|
20230619,103800,1008514675,5090,5090,5090,5090,153
|
|
20230619,103700,1007735905,5090,5090,5100,5090,276
|
|
20230619,103600,1006330685,5090,5080,5090,5080,271
|
|
20230619,103500,1004951365,5080,5080,5080,5080,750
|
|
20230619,103400,1001141365,5080,5070,5080,5070,1300
|
|
20230619,103300,994547365,5070,5070,5070,5070,10
|
|
20230619,103200,994496665,5070,5060,5070,5060,520
|
|
20230619,103100,991861465,5050,5060,5060,5050,1525
|
|
20230619,103000,984146745,5070,5080,5080,5070,688
|
|
20230619,102900,980657485,5090,5080,5090,5070,1338
|
|
20230619,102800,973851125,5070,5070,5070,5070,4
|
|
20230619,102700,973830845,5070,5070,5080,5070,300
|
|
20230619,102600,972309835,5070,5060,5070,5060,1100
|
|
20230619,102500,966742845,5070,5090,5090,5070,3402
|
|
20230619,102400,949483145,5090,5100,5100,5090,3984
|
|
20230619,102300,929181035,5110,5110,5110,5110,76
|
|
20230619,102200,928792675,5110,5100,5110,5100,165
|
|
20230619,102100,927950665,5100,5100,5100,5100,13
|
|
20230619,102000,927884365,5110,5120,5120,5110,1724
|
|
20230619,101900,919074415,5120,5110,5120,5110,409
|
|
20230619,101800,916984385,5110,5110,5110,5110,0
|
|
20230619,101700,916984385,5110,5120,5120,5100,718
|
|
20230619,101600,913313325,5120,5120,5120,5120,408
|
|
20230619,101500,911224365,5100,5100,5100,5100,342
|
|
20230619,101400,909480165,5100,5100,5100,5100,1000
|
|
20230619,101300,904380165,5100,5130,5130,5100,2134
|
|
20230619,101200,893493585,5130,5120,5130,5090,1244
|
|
20230619,101100,887146485,5120,5130,5130,5110,1884
|
|
20230619,101000,877491395,5130,5130,5140,5110,8605
|
|
20230619,100900,833355425,5120,5120,5130,5110,4344
|
|
20230619,100800,811102735,5130,5100,5130,5100,12919
|
|
20230619,100700,745055605,5110,5080,5110,5070,7231
|
|
20230619,100600,708295055,5090,5080,5090,5080,3411
|
|
20230619,100500,690951915,5080,5080,5090,5080,188
|
|
20230619,100400,689995435,5080,5080,5090,5070,2386
|
|
20230619,100300,677875255,5070,5070,5080,5070,342
|
|
20230619,100200,676139185,5070,5070,5070,5070,1
|
|
20230619,100100,676134115,5060,5070,5070,5060,55
|
|
20230619,100000,675855325,5070,5070,5070,5070,123
|
|
20230619,095900,675231715,5070,5070,5080,5060,1561
|
|
20230619,095800,667330355,5070,5070,5070,5070,126
|
|
20230619,095700,666691535,5070,5060,5070,5060,133
|
|
20230619,095600,666017545,5060,5060,5070,5050,2461
|
|
20230619,095500,653572655,5060,5090,5090,5060,53
|
|
20230619,095400,653303545,5070,5080,5100,5070,1294
|
|
20230619,095300,646738735,5100,5080,5100,5080,875
|
|
20230619,095200,642289625,5080,5100,5100,5080,3016
|
|
20230619,095100,626909985,5100,5090,5100,5090,1568
|
|
20230619,095000,618913375,5100,5090,5100,5090,2865
|
|
20230619,094900,604324505,5090,5080,5090,5080,2027
|
|
20230619,094800,594026215,5080,5070,5080,5060,714
|
|
20230619,094700,590406005,5070,5070,5070,5060,81
|
|
20230619,094600,589995535,5070,5070,5070,5060,1036
|
|
20230619,094500,584753315,5060,5070,5070,5060,1227
|
|
20230619,094400,578544395,5070,5070,5070,5070,0
|
|
20230619,094300,578544395,5070,5070,5070,5070,337
|
|
20230619,094200,576835805,5070,5070,5070,5070,126
|
|
20230619,094100,576196985,5070,5070,5070,5070,39
|
|
20230619,094000,575999255,5070,5060,5070,5060,820
|
|
20230619,093900,571849855,5060,5050,5060,5050,72
|
|
20230619,093800,571486095,5050,5050,5050,5050,57
|
|
20230619,093700,571198245,5050,5050,5050,5050,130
|
|
20230619,093600,570541745,5050,5050,5050,5050,1195
|
|
20230619,093500,564506995,5060,5070,5070,5060,714
|
|
20230619,093400,560892155,5060,5060,5060,5060,300
|
|
20230619,093300,559374155,5070,5050,5070,5050,1059
|
|
20230619,093200,554026125,5050,5080,5080,5050,730
|
|
20230619,093100,550331755,5080,5080,5080,5080,1
|
|
20230619,093000,550326675,5050,5070,5080,5050,2916
|
|
20230619,092900,535564825,5070,5080,5090,5070,181
|
|
20230619,092800,534645815,5070,5090,5090,5070,215
|
|
20230619,092700,533553775,5090,5090,5090,5090,1247
|
|
20230619,092600,527206545,5090,5090,5100,5090,1038
|
|
20230619,092500,521923095,5080,5060,5090,5060,3910
|
|
20230619,092400,502062395,5060,5050,5070,5050,2309
|
|
20230619,092300,490360255,5060,5060,5060,5060,960
|
|
20230619,092200,485502655,5060,5070,5070,5060,2846
|
|
20230619,092100,471099775,5070,5070,5070,5070,1
|
|
20230619,092000,471094705,5070,5070,5070,5070,116
|
|
20230619,091900,470506585,5070,5070,5070,5070,527
|
|
20230619,091800,467834695,5070,5080,5080,5070,920
|
|
20230619,091700,463169565,5070,5070,5070,5070,346
|
|
20230619,091600,461415345,5060,5060,5060,5050,1864
|
|
20230619,091500,451983555,5070,5060,5070,5040,10534
|
|
20230619,091400,398726455,5070,5080,5080,5050,4970
|
|
20230619,091300,373547375,5080,5090,5100,5080,5203
|
|
20230619,091200,347084805,5100,5110,5110,5090,3700
|
|
20230619,091100,328207705,5100,5110,5120,5100,6387
|
|
20230619,091000,295572975,5100,5100,5110,5080,2357
|
|
20230619,090900,283553365,5100,5090,5100,5080,4604
|
|
20230619,090800,260125205,5090,5100,5100,5070,6254
|
|
20230619,090700,228283335,5090,5050,5100,5050,6055
|
|
20230619,090600,197546745,5070,5060,5080,5050,4718
|
|
20230619,090500,173664095,5080,5040,5080,5030,14306
|
|
20230619,090400,101166595,5060,5020,5070,5020,12017
|
|
20230619,090300,40487915,5020,5040,5040,5020,277
|
|
20230619,090200,39096355,5040,5020,5040,5020,801
|
|
20230619,090100,35061615,5030,4985,5030,4985,3096
|
|
20230619,090000,19563190,4990,4980,5010,4980,3813
|