658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,195400,2094395280,5570,5570,5570,5570,0
|
|
20230630,195300,2094395280,5570,5570,5570,5570,0
|
|
20230630,195200,2094395280,5570,5570,5570,5570,0
|
|
20230630,195100,2094395280,5570,5570,5570,5570,0
|
|
20230630,195000,2094395280,5570,5570,5570,5570,0
|
|
20230630,194900,2094395280,5570,5570,5570,5570,0
|
|
20230630,194800,2094395280,5570,5570,5570,5570,0
|
|
20230630,194700,2094395280,5570,5570,5570,5570,0
|
|
20230630,194600,2094395280,5570,5570,5570,5570,0
|
|
20230630,194500,2094395280,5570,5570,5570,5570,0
|
|
20230630,194400,2094395280,5570,5570,5570,5570,0
|
|
20230630,194300,2094395280,5570,5570,5570,5570,0
|
|
20230630,194200,2094395280,5570,5570,5570,5570,0
|
|
20230630,194100,2094395280,5570,5570,5570,5570,0
|
|
20230630,194000,2094395280,5570,5570,5570,5570,0
|
|
20230630,193900,2094395280,5570,5570,5570,5570,0
|
|
20230630,193800,2094395280,5570,5570,5570,5570,0
|
|
20230630,193700,2094395280,5570,5570,5570,5570,0
|
|
20230630,193600,2094395280,5570,5570,5570,5570,0
|
|
20230630,193500,2094395280,5570,5570,5570,5570,0
|
|
20230630,193400,2094395280,5570,5570,5570,5570,0
|
|
20230630,193300,2094395280,5570,5570,5570,5570,0
|
|
20230630,193200,2094395280,5570,5570,5570,5570,0
|
|
20230630,193100,2094395280,5570,5570,5570,5570,0
|
|
20230630,193000,2094395280,5570,5570,5570,5570,0
|
|
20230630,192900,2094395280,5570,5570,5570,5570,0
|
|
20230630,192800,2094395280,5570,5570,5570,5570,0
|
|
20230630,192700,2094395280,5570,5570,5570,5570,0
|
|
20230630,192600,2094395280,5570,5570,5570,5570,0
|
|
20230630,192500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,192400,2094395280,5570,5570,5570,5570,0
|
|
20230630,192300,2094395280,5570,5570,5570,5570,0
|
|
20230630,192200,2094395280,5570,5570,5570,5570,0
|
|
20230630,192100,2094395280,5570,5570,5570,5570,0
|
|
20230630,192000,2094395280,5570,5570,5570,5570,0
|
|
20230630,191900,2094395280,5570,5570,5570,5570,0
|
|
20230630,191800,2094395280,5570,5570,5570,5570,0
|
|
20230630,191700,2094395280,5570,5570,5570,5570,0
|
|
20230630,191600,2094395280,5570,5570,5570,5570,0
|
|
20230630,191500,2094395280,5570,5570,5570,5570,0
|
|
20230630,191400,2094395280,5570,5570,5570,5570,0
|
|
20230630,191300,2094395280,5570,5570,5570,5570,0
|
|
20230630,191200,2094395280,5570,5570,5570,5570,0
|
|
20230630,191100,2094395280,5570,5570,5570,5570,0
|
|
20230630,191000,2094395280,5570,5570,5570,5570,0
|
|
20230630,190900,2094395280,5570,5570,5570,5570,0
|
|
20230630,190800,2094395280,5570,5570,5570,5570,0
|
|
20230630,190700,2094395280,5570,5570,5570,5570,0
|
|
20230630,190600,2094395280,5570,5570,5570,5570,0
|
|
20230630,190500,2094395280,5570,5570,5570,5570,0
|
|
20230630,190400,2094395280,5570,5570,5570,5570,0
|
|
20230630,190300,2094395280,5570,5570,5570,5570,0
|
|
20230630,190200,2094395280,5570,5570,5570,5570,0
|
|
20230630,190100,2094395280,5570,5570,5570,5570,0
|
|
20230630,190000,2094395280,5570,5570,5570,5570,0
|
|
20230630,185900,2094395280,5570,5570,5570,5570,0
|
|
20230630,185800,2094395280,5570,5570,5570,5570,0
|
|
20230630,185700,2094395280,5570,5570,5570,5570,0
|
|
20230630,185600,2094395280,5570,5570,5570,5570,0
|
|
20230630,185500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,185400,2094395280,5570,5570,5570,5570,0
|
|
20230630,185300,2094395280,5570,5570,5570,5570,0
|
|
20230630,185200,2094395280,5570,5570,5570,5570,0
|
|
20230630,185100,2094395280,5570,5570,5570,5570,0
|
|
20230630,185000,2094395280,5570,5570,5570,5570,0
|
|
20230630,184900,2094395280,5570,5570,5570,5570,0
|
|
20230630,184800,2094395280,5570,5570,5570,5570,0
|
|
20230630,184700,2094395280,5570,5570,5570,5570,0
|
|
20230630,184600,2094395280,5570,5570,5570,5570,0
|
|
20230630,184500,2094395280,5570,5570,5570,5570,0
|
|
20230630,184400,2094395280,5570,5570,5570,5570,0
|
|
20230630,184300,2094395280,5570,5570,5570,5570,0
|
|
20230630,184200,2094395280,5570,5570,5570,5570,0
|
|
20230630,184100,2094395280,5570,5570,5570,5570,0
|
|
20230630,184000,2094395280,5570,5570,5570,5570,0
|
|
20230630,183900,2094395280,5570,5570,5570,5570,0
|
|
20230630,183800,2094395280,5570,5570,5570,5570,0
|
|
20230630,183700,2094395280,5570,5570,5570,5570,0
|
|
20230630,183600,2094395280,5570,5570,5570,5570,0
|
|
20230630,183500,2094395280,5570,5570,5570,5570,0
|
|
20230630,183400,2094395280,5570,5570,5570,5570,0
|
|
20230630,183300,2094395280,5570,5570,5570,5570,0
|
|
20230630,183200,2094395280,5570,5570,5570,5570,0
|
|
20230630,183100,2094395280,5570,5570,5570,5570,0
|
|
20230630,183000,2094395280,5570,5570,5570,5570,0
|
|
20230630,182900,2094395280,5570,5570,5570,5570,0
|
|
20230630,182800,2094395280,5570,5570,5570,5570,0
|
|
20230630,182700,2094395280,5570,5570,5570,5570,0
|
|
20230630,182600,2094395280,5570,5570,5570,5570,0
|
|
20230630,182500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,182400,2094395280,5570,5570,5570,5570,0
|
|
20230630,182300,2094395280,5570,5570,5570,5570,0
|
|
20230630,182200,2094395280,5570,5570,5570,5570,0
|
|
20230630,182100,2094395280,5570,5570,5570,5570,0
|
|
20230630,182000,2094395280,5570,5570,5570,5570,0
|
|
20230630,181900,2094395280,5570,5570,5570,5570,0
|
|
20230630,181800,2094395280,5570,5570,5570,5570,0
|
|
20230630,181700,2094395280,5570,5570,5570,5570,0
|
|
20230630,181600,2094395280,5570,5570,5570,5570,0
|
|
20230630,181500,2094395280,5570,5570,5570,5570,0
|
|
20230630,181400,2094395280,5570,5570,5570,5570,0
|
|
20230630,181300,2094395280,5570,5570,5570,5570,0
|
|
20230630,181200,2094395280,5570,5570,5570,5570,0
|
|
20230630,181100,2094395280,5570,5570,5570,5570,0
|
|
20230630,181000,2094395280,5570,5570,5570,5570,0
|
|
20230630,180900,2094395280,5570,5570,5570,5570,0
|
|
20230630,180800,2094395280,5570,5570,5570,5570,0
|
|
20230630,180700,2094395280,5570,5570,5570,5570,0
|
|
20230630,180600,2094395280,5570,5570,5570,5570,0
|
|
20230630,180500,2094395280,5570,5570,5570,5570,0
|
|
20230630,180400,2094395280,5570,5570,5570,5570,0
|
|
20230630,180300,2094395280,5570,5570,5570,5570,0
|
|
20230630,180200,2094395280,5570,5570,5570,5570,0
|
|
20230630,180100,2094395280,5570,5570,5570,5570,0
|
|
20230630,180000,2094395280,5570,5570,5570,5570,0
|
|
20230630,175900,2094395280,5570,5570,5570,5570,0
|
|
20230630,175800,2094395280,5570,5570,5570,5570,0
|
|
20230630,175700,2094395280,5570,5570,5570,5570,0
|
|
20230630,175600,2094395280,5570,5570,5570,5570,0
|
|
20230630,175500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,175400,2094395280,5570,5570,5570,5570,0
|
|
20230630,175300,2094395280,5570,5570,5570,5570,0
|
|
20230630,175200,2094395280,5570,5570,5570,5570,0
|
|
20230630,175100,2094395280,5570,5570,5570,5570,0
|
|
20230630,175000,2094395280,5570,5570,5570,5570,0
|
|
20230630,174900,2094395280,5570,5570,5570,5570,0
|
|
20230630,174800,2094395280,5570,5570,5570,5570,0
|
|
20230630,174700,2094395280,5570,5570,5570,5570,0
|
|
20230630,174600,2094395280,5570,5570,5570,5570,0
|
|
20230630,174500,2094395280,5570,5570,5570,5570,0
|
|
20230630,174400,2094395280,5570,5570,5570,5570,0
|
|
20230630,174300,2094395280,5570,5570,5570,5570,0
|
|
20230630,174200,2094395280,5570,5570,5570,5570,0
|
|
20230630,174100,2094395280,5570,5570,5570,5570,0
|
|
20230630,174000,2094395280,5570,5570,5570,5570,0
|
|
20230630,173900,2094395280,5570,5570,5570,5570,0
|
|
20230630,173800,2094395280,5570,5570,5570,5570,0
|
|
20230630,173700,2094395280,5570,5570,5570,5570,0
|
|
20230630,173600,2094395280,5570,5570,5570,5570,0
|
|
20230630,173500,2094395280,5570,5570,5570,5570,0
|
|
20230630,173400,2094395280,5570,5570,5570,5570,0
|
|
20230630,173300,2094395280,5570,5570,5570,5570,0
|
|
20230630,173200,2094395280,5570,5570,5570,5570,0
|
|
20230630,173100,2094395280,5570,5570,5570,5570,0
|
|
20230630,173000,2094395280,5570,5570,5570,5570,0
|
|
20230630,172900,2094395280,5570,5570,5570,5570,0
|
|
20230630,172800,2094395280,5570,5570,5570,5570,0
|
|
20230630,172700,2094395280,5570,5570,5570,5570,0
|
|
20230630,172600,2094395280,5570,5570,5570,5570,0
|
|
20230630,172500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,172400,2094395280,5570,5570,5570,5570,0
|
|
20230630,172300,2094395280,5570,5570,5570,5570,0
|
|
20230630,172200,2094395280,5570,5570,5570,5570,0
|
|
20230630,172100,2094395280,5570,5570,5570,5570,0
|
|
20230630,172000,2094395280,5570,5570,5570,5570,0
|
|
20230630,171900,2094395280,5570,5570,5570,5570,0
|
|
20230630,171800,2094395280,5570,5570,5570,5570,0
|
|
20230630,171700,2094395280,5570,5570,5570,5570,0
|
|
20230630,171600,2094395280,5570,5570,5570,5570,0
|
|
20230630,171500,2094395280,5570,5570,5570,5570,0
|
|
20230630,171400,2094395280,5570,5570,5570,5570,0
|
|
20230630,171300,2094395280,5570,5570,5570,5570,0
|
|
20230630,171200,2094395280,5570,5570,5570,5570,0
|
|
20230630,171100,2094395280,5570,5570,5570,5570,0
|
|
20230630,171000,2094395280,5570,5570,5570,5570,0
|
|
20230630,170900,2094395280,5570,5570,5570,5570,0
|
|
20230630,170800,2094395280,5570,5570,5570,5570,0
|
|
20230630,170700,2094395280,5570,5570,5570,5570,0
|
|
20230630,170600,2094395280,5570,5570,5570,5570,0
|
|
20230630,170500,2094395280,5570,5570,5570,5570,0
|
|
20230630,170400,2094395280,5570,5570,5570,5570,0
|
|
20230630,170300,2094395280,5570,5570,5570,5570,0
|
|
20230630,170200,2094395280,5570,5570,5570,5570,0
|
|
20230630,170100,2094395280,5570,5570,5570,5570,0
|
|
20230630,170000,2094395280,5570,5570,5570,5570,0
|
|
20230630,165900,2094395280,5570,5570,5570,5570,0
|
|
20230630,165800,2094395280,5570,5570,5570,5570,0
|
|
20230630,165700,2094395280,5570,5570,5570,5570,0
|
|
20230630,165600,2094395280,5570,5570,5570,5570,0
|
|
20230630,165500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,165400,2094395280,5570,5570,5570,5570,0
|
|
20230630,165300,2094395280,5570,5570,5570,5570,0
|
|
20230630,165200,2094395280,5570,5570,5570,5570,0
|
|
20230630,165100,2094395280,5570,5570,5570,5570,0
|
|
20230630,165000,2094395280,5570,5570,5570,5570,0
|
|
20230630,164900,2094395280,5570,5570,5570,5570,0
|
|
20230630,164800,2094395280,5570,5570,5570,5570,0
|
|
20230630,164700,2094395280,5570,5570,5570,5570,0
|
|
20230630,164600,2094395280,5570,5570,5570,5570,0
|
|
20230630,164500,2094395280,5570,5570,5570,5570,0
|
|
20230630,164400,2094395280,5570,5570,5570,5570,0
|
|
20230630,164300,2094395280,5570,5570,5570,5570,0
|
|
20230630,164200,2094395280,5570,5570,5570,5570,0
|
|
20230630,164100,2094395280,5570,5570,5570,5570,0
|
|
20230630,164000,2094395280,5570,5570,5570,5570,0
|
|
20230630,163900,2094395280,5570,5570,5570,5570,0
|
|
20230630,163800,2094395280,5570,5570,5570,5570,0
|
|
20230630,163700,2094395280,5570,5570,5570,5570,0
|
|
20230630,163600,2094395280,5570,5570,5570,5570,0
|
|
20230630,163500,2094395280,5570,5570,5570,5570,0
|
|
20230630,163400,2094395280,5570,5570,5570,5570,0
|
|
20230630,163300,2094395280,5570,5570,5570,5570,0
|
|
20230630,163200,2094395280,5570,5570,5570,5570,0
|
|
20230630,163100,2094395280,5570,5570,5570,5570,0
|
|
20230630,163000,2094395280,5570,5570,5570,5570,0
|
|
20230630,162900,2094395280,5570,5570,5570,5570,0
|
|
20230630,162800,2094395280,5570,5570,5570,5570,0
|
|
20230630,162700,2094395280,5570,5570,5570,5570,0
|
|
20230630,162600,2094395280,5570,5570,5570,5570,0
|
|
20230630,162500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,162400,2094395280,5570,5570,5570,5570,0
|
|
20230630,162300,2094395280,5570,5570,5570,5570,0
|
|
20230630,162200,2094395280,5570,5570,5570,5570,0
|
|
20230630,162100,2094395280,5570,5570,5570,5570,0
|
|
20230630,162000,2094395280,5570,5570,5570,5570,0
|
|
20230630,161900,2094395280,5570,5570,5570,5570,0
|
|
20230630,161800,2094395280,5570,5570,5570,5570,0
|
|
20230630,161700,2094395280,5570,5570,5570,5570,0
|
|
20230630,161600,2094395280,5570,5570,5570,5570,0
|
|
20230630,161500,2094395280,5570,5570,5570,5570,0
|
|
20230630,161400,2094395280,5570,5570,5570,5570,0
|
|
20230630,161300,2094395280,5570,5570,5570,5570,0
|
|
20230630,161200,2094395280,5570,5570,5570,5570,0
|
|
20230630,161100,2094395280,5570,5570,5570,5570,0
|
|
20230630,161000,2094395280,5570,5570,5570,5570,0
|
|
20230630,160900,2094395280,5570,5570,5570,5570,0
|
|
20230630,160800,2094395280,5570,5570,5570,5570,0
|
|
20230630,160700,2094395280,5570,5570,5570,5570,0
|
|
20230630,160600,2094395280,5570,5570,5570,5570,0
|
|
20230630,160500,2094395280,5570,5570,5570,5570,0
|
|
20230630,160400,2094395280,5570,5570,5570,5570,0
|
|
20230630,160300,2094395280,5570,5570,5570,5570,0
|
|
20230630,160200,2094395280,5570,5570,5570,5570,0
|
|
20230630,160100,2094395280,5570,5570,5570,5570,0
|
|
20230630,160000,2094395280,5570,5570,5570,5570,0
|
|
20230630,155900,2094395280,5570,5570,5570,5570,0
|
|
20230630,155800,2094395280,5570,5570,5570,5570,0
|
|
20230630,155700,2094395280,5570,5570,5570,5570,0
|
|
20230630,155600,2094395280,5570,5570,5570,5570,0
|
|
20230630,155500,2094395280,5570,5570,5570,5570,8080
|
|
20230630,155400,2094395280,5570,5570,5570,5570,0
|
|
20230630,155300,2094395280,5570,5570,5570,5570,0
|
|
20230630,155200,2094395280,5570,5570,5570,5570,0
|
|
20230630,155100,2094395280,5570,5570,5570,5570,0
|
|
20230630,155000,2094395280,5570,5570,5570,5570,0
|
|
20230630,154900,2094395280,5570,5570,5570,5570,0
|
|
20230630,154800,2094395280,5570,5570,5570,5570,0
|
|
20230630,154700,2094395280,5570,5570,5570,5570,0
|
|
20230630,154600,2094395280,5570,5570,5570,5570,0
|
|
20230630,154500,2094395280,5570,5570,5570,5570,0
|
|
20230630,154400,2094395280,5570,5570,5570,5570,0
|
|
20230630,154300,2094395280,5570,5570,5570,5570,0
|
|
20230630,154200,2094395280,5570,5570,5570,5570,0
|
|
20230630,154100,2094395280,5570,5570,5570,5570,0
|
|
20230630,154000,2094395280,5570,5570,5570,5570,0
|
|
20230630,153900,2094395280,5570,5570,5570,5570,0
|
|
20230630,153800,2094395280,5570,5570,5570,5570,0
|
|
20230630,153700,2094395280,5570,5570,5570,5570,0
|
|
20230630,153600,2094395280,5570,5570,5570,5570,0
|
|
20230630,153500,2094395280,5570,5570,5570,5570,0
|
|
20230630,153400,2094395280,5570,5570,5570,5570,0
|
|
20230630,153300,2094395280,5570,5570,5570,5570,0
|
|
20230630,153200,2094395280,5570,5570,5570,5570,0
|
|
20230630,153100,2094395280,5570,5570,5570,5570,0
|
|
20230630,153000,2094395280,5570,5570,5570,5570,8080
|
|
20230630,152900,2049389680,5560,5560,5560,5560,0
|
|
20230630,152800,2049389680,5560,5560,5560,5560,0
|
|
20230630,152700,2049389680,5560,5560,5560,5560,0
|
|
20230630,152600,2049389680,5560,5560,5560,5560,0
|
|
20230630,152500,2049389680,5560,5560,5560,5560,0
|
|
20230630,152400,2049389680,5560,5560,5560,5560,0
|
|
20230630,152300,2049389680,5560,5560,5560,5560,0
|
|
20230630,152200,2049389680,5560,5560,5560,5560,0
|
|
20230630,152100,2049389680,5560,5560,5560,5560,0
|
|
20230630,152000,2049389680,5560,5560,5560,5560,0
|
|
20230630,151900,2049389680,5560,5570,5570,5520,9899
|
|
20230630,151800,1994530260,5560,5560,5560,5560,2194
|
|
20230630,151700,1982331620,5550,5550,5550,5550,0
|
|
20230630,151600,1982331620,5550,5560,5560,5550,484
|
|
20230630,151500,1979645050,5550,5540,5560,5540,250
|
|
20230630,151400,1978257380,5560,5560,5560,5560,5
|
|
20230630,151300,1978229580,5530,5560,5560,5530,6991
|
|
20230630,151200,1939517460,5560,5560,5560,5560,3
|
|
20230630,151100,1939500780,5540,5540,5560,5540,204
|
|
20230630,151000,1938370600,5560,5560,5560,5560,1
|
|
20230630,150900,1938365040,5540,5560,5560,5540,559
|
|
20230630,150800,1935267070,5570,5550,5570,5550,4
|
|
20230630,150700,1935244850,5570,5570,5570,5570,3
|
|
20230630,150600,1935228140,5570,5570,5570,5570,12
|
|
20230630,150500,1935161300,5570,5550,5570,5550,3
|
|
20230630,150400,1935144630,5570,5550,5570,5550,1104
|
|
20230630,150300,1928997410,5570,5570,5570,5570,0
|
|
20230630,150200,1928997410,5570,5560,5570,5560,279
|
|
20230630,150100,1927444380,5570,5550,5570,5550,657
|
|
20230630,150000,1923798010,5570,5550,5570,5550,245
|
|
20230630,145900,1922435960,5560,5560,5560,5560,45
|
|
20230630,145800,1922185760,5570,5570,5570,5570,14
|
|
20230630,145700,1922107780,5570,5570,5570,5570,460
|
|
20230630,145600,1919545580,5550,5560,5560,5550,151
|
|
20230630,145500,1918707480,5570,5560,5570,5560,333
|
|
20230630,145400,1916855790,5560,5570,5570,5550,25
|
|
20230630,145300,1916716920,5560,5570,5570,5560,206
|
|
20230630,145200,1915571500,5570,5570,5570,5570,563
|
|
20230630,145100,1912435590,5570,5570,5570,5570,22
|
|
20230630,145000,1912313050,5560,5560,5560,5560,990
|
|
20230630,144900,1906808650,5560,5560,5560,5560,75
|
|
20230630,144800,1906391650,5550,5570,5580,5550,449
|
|
20230630,144700,1903894710,5580,5570,5580,5570,180
|
|
20230630,144600,1902892090,5560,5580,5580,5560,301
|
|
20230630,144500,1901218510,5560,5570,5570,5560,118
|
|
20230630,144400,1900561400,5570,5580,5580,5570,301
|
|
20230630,144300,1898884820,5570,5570,5570,5570,120
|
|
20230630,144200,1898216420,5570,5580,5580,5570,162
|
|
20230630,144100,1897314060,5570,5580,5580,5570,631
|
|
20230630,144000,1893799180,5570,5580,5580,5570,241
|
|
20230630,143900,1892456400,5570,5570,5570,5570,310
|
|
20230630,143800,1890729700,5570,5580,5580,5570,115
|
|
20230630,143700,1890088150,5580,5580,5580,5580,0
|
|
20230630,143600,1890088150,5580,5560,5580,5560,1721
|
|
20230630,143500,1880502570,5570,5570,5570,5570,11
|
|
20230630,143400,1880441300,5570,5570,5570,5570,0
|
|
20230630,143300,1880441300,5570,5570,5570,5570,36
|
|
20230630,143200,1880240780,5570,5570,5570,5570,1
|
|
20230630,143100,1880235210,5570,5560,5570,5560,7
|
|
20230630,143000,1880196280,5570,5570,5570,5570,111
|
|
20230630,142900,1879578010,5580,5580,5580,5580,0
|
|
20230630,142800,1879578010,5580,5570,5580,5570,153
|
|
20230630,142700,1878725790,5570,5580,5580,5570,407
|
|
20230630,142600,1876458790,5570,5570,5570,5570,0
|
|
20230630,142500,1876458790,5570,5570,5570,5570,21
|
|
20230630,142400,1876341820,5570,5580,5580,5570,202
|
|
20230630,142300,1875215870,5580,5580,5580,5580,60
|
|
20230630,142200,1874881070,5570,5570,5570,5570,0
|
|
20230630,142100,1874881070,5570,5570,5570,5570,0
|
|
20230630,142000,1874881070,5570,5580,5580,5570,2037
|
|
20230630,141900,1863534970,5570,5570,5570,5570,20
|
|
20230630,141800,1863423570,5570,5570,5570,5570,400
|
|
20230630,141700,1861195570,5580,5590,5590,5580,30
|
|
20230630,141600,1861028060,5590,5580,5590,5580,4211
|
|
20230630,141500,1837503170,5580,5580,5580,5580,130
|
|
20230630,141400,1836777770,5580,5590,5590,5580,60
|
|
20230630,141300,1836442400,5590,5590,5590,5580,740
|
|
20230630,141200,1832307800,5590,5590,5590,5590,32
|
|
20230630,141100,1832128920,5590,5590,5590,5590,105
|
|
20230630,141000,1831541970,5590,5600,5600,5590,202
|
|
20230630,140900,1830412770,5590,5600,5600,5590,112
|
|
20230630,140800,1829785980,5600,5590,5600,5590,461
|
|
20230630,140700,1827208980,5590,5600,5600,5590,1240
|
|
20230630,140600,1820277360,5590,5590,5600,5590,601
|
|
20230630,140500,1816917760,5590,5580,5590,5580,96
|
|
20230630,140400,1816381440,5590,5580,5590,5580,32
|
|
20230630,140300,1816202570,5590,5590,5590,5590,318
|
|
20230630,140200,1814424950,5590,5580,5590,5580,56
|
|
20230630,140100,1814112090,5590,5590,5590,5590,14
|
|
20230630,140000,1814033830,5580,5580,5580,5580,40
|
|
20230630,135900,1813810630,5580,5580,5580,5580,299
|
|
20230630,135800,1812142210,5590,5590,5590,5590,0
|
|
20230630,135700,1812142210,5590,5590,5590,5590,1
|
|
20230630,135600,1812136620,5590,5570,5590,5570,5
|
|
20230630,135500,1812108750,5570,5570,5570,5570,0
|
|
20230630,135400,1812108750,5570,5580,5580,5570,467
|
|
20230630,135300,1809505540,5580,5580,5580,5580,823
|
|
20230630,135200,1804913200,5580,5580,5580,5580,1
|
|
20230630,135100,1804907620,5580,5570,5580,5570,152
|
|
20230630,135000,1804060470,5570,5560,5570,5560,131
|
|
20230630,134900,1803331300,5570,5560,5570,5560,748
|
|
20230630,134800,1799172410,5560,5560,5560,5560,13
|
|
20230630,134700,1799100130,5560,5550,5580,5550,247
|
|
20230630,134600,1797728790,5580,5580,5580,5580,0
|
|
20230630,134500,1797728790,5580,5570,5580,5560,559
|
|
20230630,134400,1794620720,5570,5570,5570,5570,1
|
|
20230630,134300,1794615150,5560,5560,5560,5560,48
|
|
20230630,134200,1794348270,5560,5570,5570,5560,502
|
|
20230630,134100,1791552140,5580,5580,5580,5580,33
|
|
20230630,134000,1791368000,5580,5580,5580,5580,3
|
|
20230630,133900,1791351260,5570,5570,5570,5570,0
|
|
20230630,133800,1791351260,5570,5580,5580,5570,1590
|
|
20230630,133700,1782488140,5590,5590,5590,5590,1
|
|
20230630,133600,1782482550,5600,5590,5600,5590,128
|
|
20230630,133500,1781767020,5590,5580,5590,5580,808
|
|
20230630,133400,1777258240,5570,5560,5570,5560,1611
|
|
20230630,133300,1768293540,5560,5540,5560,5540,119
|
|
20230630,133200,1767632800,5540,5550,5550,5540,5102
|
|
20230630,133100,1739357180,5570,5560,5570,5550,102
|
|
20230630,133000,1738790660,5550,5580,5580,5550,8116
|
|
20230630,132900,1693696940,5580,5590,5600,5580,2422
|
|
20230630,132800,1680168830,5600,5600,5600,5590,80
|
|
20230630,132700,1679720930,5590,5590,5590,5590,69
|
|
20230630,132600,1679335220,5590,5590,5590,5590,155
|
|
20230630,132500,1678468770,5590,5590,5590,5590,1314
|
|
20230630,132400,1671123510,5590,5590,5590,5590,200
|
|
20230630,132300,1670005510,5590,5590,5590,5590,4
|
|
20230630,132200,1669983150,5590,5590,5590,5590,11
|
|
20230630,132100,1669921660,5590,5600,5600,5590,230
|
|
20230630,132000,1668635930,5600,5600,5600,5590,11360
|
|
20230630,131900,1605049930,5590,5570,5600,5570,32550
|
|
20230630,131800,1423608720,5560,5560,5560,5560,0
|
|
20230630,131700,1423608720,5560,5560,5570,5560,206
|
|
20230630,131600,1422463350,5560,5560,5560,5560,50
|
|
20230630,131500,1422185350,5560,5560,5560,5560,0
|
|
20230630,131400,1422185350,5560,5560,5560,5560,1079
|
|
20230630,131300,1416186110,5570,5570,5570,5560,832
|
|
20230630,131200,1411552570,5570,5570,5570,5570,35
|
|
20230630,131100,1411357620,5560,5560,5560,5560,815
|
|
20230630,131000,1406826220,5560,5560,5560,5560,1284
|
|
20230630,130900,1399687180,5560,5550,5560,5550,2024
|
|
20230630,130800,1388453970,5550,5540,5550,5540,379
|
|
20230630,130700,1386352290,5550,5550,5550,5550,0
|
|
20230630,130600,1386352290,5550,5550,5550,5550,0
|
|
20230630,130500,1386352290,5550,5540,5550,5540,106
|
|
20230630,130400,1385764850,5540,5540,5540,5540,0
|
|
20230630,130300,1385764850,5540,5540,5540,5540,47
|
|
20230630,130200,1385504470,5540,5540,5540,5540,1
|
|
20230630,130100,1385498930,5540,5540,5540,5540,0
|
|
20230630,130000,1385498930,5540,5540,5550,5540,503
|
|
20230630,125900,1382712300,5550,5550,5550,5550,8
|
|
20230630,125800,1382667900,5550,5540,5550,5540,1451
|
|
20230630,125700,1374629350,5550,5550,5550,5550,48
|
|
20230630,125600,1374362950,5540,5540,5540,5540,1443
|
|
20230630,125500,1366368730,5540,5540,5540,5540,3
|
|
20230630,125400,1366352110,5540,5540,5540,5540,401
|
|
20230630,125300,1364130570,5540,5540,5540,5530,1123
|
|
20230630,125200,1357920010,5540,5540,5540,5540,1
|
|
20230630,125100,1357914470,5550,5550,5550,5550,0
|
|
20230630,125000,1357914470,5550,5550,5550,5550,1
|
|
20230630,124900,1357908920,5550,5550,5550,5550,35
|
|
20230630,124800,1357714670,5550,5550,5550,5550,200
|
|
20230630,124700,1356604670,5550,5530,5550,5530,1200
|
|
20230630,124600,1349964670,5530,5530,5530,5530,228
|
|
20230630,124500,1348703830,5530,5530,5530,5530,57
|
|
20230630,124400,1348388620,5520,5540,5540,5520,2562
|
|
20230630,124300,1334213270,5550,5550,5550,5550,766
|
|
20230630,124200,1329961970,5550,5550,5560,5550,280
|
|
20230630,124100,1328407960,5550,5550,5550,5550,0
|
|
20230630,124000,1328407960,5550,5550,5550,5550,1471
|
|
20230630,123900,1320243910,5550,5550,5550,5550,30
|
|
20230630,123800,1320077410,5550,5550,5550,5550,1
|
|
20230630,123700,1320071860,5550,5550,5550,5550,0
|
|
20230630,123600,1320071860,5550,5550,5550,5550,10
|
|
20230630,123500,1320016360,5550,5550,5550,5550,559
|
|
20230630,123400,1316913910,5550,5540,5550,5540,500
|
|
20230630,123300,1314143850,5560,5550,5560,5550,538
|
|
20230630,123200,1311157940,5560,5560,5560,5560,0
|
|
20230630,123100,1311157940,5560,5560,5560,5550,512
|
|
20230630,123000,1308316220,5560,5560,5560,5560,3
|
|
20230630,122900,1308299540,5560,5560,5560,5560,31
|
|
20230630,122800,1308127180,5550,5550,5550,5550,400
|
|
20230630,122700,1305907180,5550,5550,5550,5550,329
|
|
20230630,122600,1304081230,5550,5550,5550,5550,1483
|
|
20230630,122500,1295850580,5550,5540,5550,5540,16
|
|
20230630,122400,1295761880,5540,5540,5540,5540,622
|
|
20230630,122300,1292316000,5540,5530,5540,5530,23
|
|
20230630,122200,1292188800,5530,5530,5530,5530,160
|
|
20230630,122100,1291304000,5530,5520,5530,5520,1100
|
|
20230630,122000,1285231000,5530,5530,5530,5530,18
|
|
20230630,121900,1285131460,5530,5530,5530,5530,0
|
|
20230630,121800,1285131460,5530,5540,5540,5530,451
|
|
20230630,121700,1282636720,5530,5530,5530,5530,200
|
|
20230630,121600,1281530720,5530,5530,5530,5530,10
|
|
20230630,121500,1281475420,5540,5540,5540,5540,0
|
|
20230630,121400,1281475420,5540,5540,5540,5540,36
|
|
20230630,121300,1281275980,5530,5530,5530,5530,55
|
|
20230630,121200,1280971830,5530,5530,5530,5530,2
|
|
20230630,121100,1280960770,5530,5540,5540,5530,2
|
|
20230630,121000,1280949700,5540,5530,5540,5530,420
|
|
20230630,120900,1278627090,5530,5540,5550,5530,877
|
|
20230630,120800,1273772200,5540,5540,5540,5540,198
|
|
20230630,120700,1272675280,5540,5540,5540,5540,2
|
|
20230630,120600,1272664200,5540,5530,5540,5530,51
|
|
20230630,120500,1272382160,5530,5540,5540,5530,155
|
|
20230630,120400,1271524960,5540,5550,5550,5540,1074
|
|
20230630,120300,1265574950,5550,5550,5560,5550,62
|
|
20230630,120200,1265230840,5560,5560,5560,5560,1
|
|
20230630,120100,1265225280,5540,5540,5540,5540,0
|
|
20230630,120000,1265225280,5540,5550,5550,5540,377
|
|
20230630,115900,1263136690,5550,5560,5560,5550,4
|
|
20230630,115800,1263114480,5550,5570,5570,5550,13
|
|
20230630,115700,1263042270,5570,5570,5570,5570,10
|
|
20230630,115600,1262986570,5560,5550,5560,5550,3605
|
|
20230630,115500,1242955290,5540,5540,5540,5530,678
|
|
20230630,115400,1239205240,5530,5550,5550,5530,244
|
|
20230630,115300,1237853380,5540,5540,5540,5540,0
|
|
20230630,115200,1237853380,5540,5550,5550,5540,9
|
|
20230630,115100,1237803480,5550,5550,5560,5550,583
|
|
20230630,115000,1234567710,5560,5550,5560,5550,33
|
|
20230630,114900,1234384450,5560,5540,5560,5540,2934
|
|
20230630,114800,1218083920,5540,5540,5540,5540,202
|
|
20230630,114700,1216964840,5540,5540,5540,5540,12
|
|
20230630,114600,1216898360,5550,5540,5550,5540,101
|
|
20230630,114500,1216338810,5550,5550,5550,5540,350
|
|
20230630,114400,1214398880,5550,5550,5550,5550,0
|
|
20230630,114300,1214398880,5550,5540,5550,5540,529
|
|
20230630,114200,1211468210,5540,5540,5540,5540,45
|
|
20230630,114100,1211218910,5540,5540,5540,5540,48
|
|
20230630,114000,1210952990,5540,5540,5540,5540,0
|
|
20230630,113900,1210952990,5540,5540,5550,5540,31
|
|
20230630,113800,1210781240,5550,5550,5550,5540,222
|
|
20230630,113700,1209549350,5530,5550,5550,5530,115
|
|
20230630,113600,1208912700,5550,5550,5550,5550,130
|
|
20230630,113500,1208191200,5550,5540,5550,5530,8238
|
|
20230630,113400,1162627250,5540,5530,5540,5530,2734
|
|
20230630,113300,1147507010,5540,5540,5540,5540,728
|
|
20230630,113200,1143473890,5550,5550,5550,5550,5
|
|
20230630,113100,1143446140,5550,5550,5550,5550,3
|
|
20230630,113000,1143429490,5540,5540,5540,5540,220
|
|
20230630,112900,1142210690,5550,5550,5550,5550,53
|
|
20230630,112800,1141916540,5560,5560,5560,5560,657
|
|
20230630,112700,1138263620,5560,5550,5560,5550,8
|
|
20230630,112600,1138219210,5560,5560,5560,5560,10
|
|
20230630,112500,1138163610,5560,5550,5560,5550,180
|
|
20230630,112400,1137163740,5550,5550,5550,5550,360
|
|
20230630,112300,1135165740,5550,5550,5550,5550,347
|
|
20230630,112200,1133239890,5540,5550,5550,5540,3
|
|
20230630,112100,1133223250,5550,5560,5560,5550,5
|
|
20230630,112000,1133195480,5560,5550,5560,5550,22
|
|
20230630,111900,1133073170,5560,5560,5560,5560,11
|
|
20230630,111800,1133012010,5560,5550,5560,5550,906
|
|
20230630,111700,1127983000,5560,5560,5570,5560,1053
|
|
20230630,111600,1122128310,5570,5570,5570,5570,29
|
|
20230630,111500,1121966780,5570,5570,5570,5570,1
|
|
20230630,111400,1121961210,5570,5560,5570,5560,278
|
|
20230630,111300,1120415520,5570,5560,5570,5560,5
|
|
20230630,111200,1120387710,5570,5570,5570,5570,220
|
|
20230630,111100,1119162310,5570,5570,5570,5570,576
|
|
20230630,111000,1115953990,5570,5570,5570,5560,72
|
|
20230630,110900,1115553510,5570,5570,5570,5570,50
|
|
20230630,110800,1115275010,5570,5560,5570,5560,28
|
|
20230630,110700,1115119320,5570,5570,5570,5570,1
|
|
20230630,110600,1115113750,5570,5570,5570,5560,35
|
|
20230630,110500,1114918900,5570,5570,5570,5570,462
|
|
20230630,110400,1112345560,5570,5570,5570,5570,811
|
|
20230630,110300,1107828290,5560,5560,5560,5550,1932
|
|
20230630,110200,1097086570,5570,5570,5570,5570,617
|
|
20230630,110100,1093649880,5570,5560,5570,5560,51
|
|
20230630,110000,1093366220,5570,5570,5570,5570,1
|
|
20230630,105900,1093360650,5570,5560,5570,5560,6
|
|
20230630,105800,1093327270,5570,5580,5580,5540,2083
|
|
20230630,105700,1081767410,5580,5570,5580,5570,747
|
|
20230630,105600,1077603360,5580,5570,5580,5570,978
|
|
20230630,105500,1072155890,5570,5570,5570,5570,0
|
|
20230630,105400,1072155890,5570,5560,5570,5560,660
|
|
20230630,105300,1068485240,5560,5560,5560,5560,0
|
|
20230630,105200,1068485240,5560,5560,5560,5560,31
|
|
20230630,105100,1068312880,5550,5550,5560,5550,547
|
|
20230630,105000,1065276920,5560,5570,5570,5550,2032
|
|
20230630,104900,1053991650,5580,5580,5580,5570,65
|
|
20230630,104800,1053629250,5580,5580,5580,5560,395
|
|
20230630,104700,1051430460,5570,5570,5570,5570,1236
|
|
20230630,104600,1044545940,5570,5550,5570,5550,2141
|
|
20230630,104500,1032640950,5550,5550,5560,5550,60
|
|
20230630,104400,1032307940,5550,5550,5560,5550,166
|
|
20230630,104300,1031386500,5550,5550,5560,5550,41
|
|
20230630,104200,1031158940,5560,5560,5560,5560,100
|
|
20230630,104100,1030602940,5560,5560,5560,5550,14
|
|
20230630,104000,1030525110,5560,5550,5560,5540,3124
|
|
20230630,103900,1013189290,5550,5550,5550,5540,192
|
|
20230630,103800,1012125590,5540,5540,5540,5540,1812
|
|
20230630,103700,1002087110,5530,5530,5530,5530,774
|
|
20230630,103600,997806890,5530,5530,5530,5530,201
|
|
20230630,103500,996695360,5530,5530,5530,5530,6
|
|
20230630,103400,996662180,5530,5530,5530,5510,302
|
|
20230630,103300,994998120,5520,5520,5520,5520,110
|
|
20230630,103200,994390920,5530,5510,5530,5510,6
|
|
20230630,103100,994357840,5530,5510,5530,5510,2
|
|
20230630,103000,994346800,5530,5520,5530,5510,555
|
|
20230630,102900,991282830,5540,5540,5540,5540,200
|
|
20230630,102800,990174830,5540,5530,5540,5530,11
|
|
20230630,102700,990113980,5530,5530,5530,5530,405
|
|
20230630,102600,987874330,5530,5520,5530,5510,2362
|
|
20230630,102500,974847080,5540,5520,5540,5520,2857
|
|
20230630,102400,959074680,5530,5550,5550,5530,198
|
|
20230630,102300,957976270,5550,5540,5550,5540,203
|
|
20230630,102200,956849640,5550,5540,5550,5530,2235
|
|
20230630,102100,944476940,5540,5540,5540,5530,1260
|
|
20230630,102000,937506540,5540,5540,5540,5530,476
|
|
20230630,101900,934874020,5540,5540,5550,5540,1592
|
|
20230630,101800,926054330,5550,5550,5550,5540,936
|
|
20230630,101700,920859880,5570,5570,5570,5570,3
|
|
20230630,101600,920843170,5570,5560,5570,5550,611
|
|
20230630,101500,917447080,5560,5560,5560,5560,179
|
|
20230630,101400,916451840,5560,5560,5560,5560,90
|
|
20230630,101300,915951440,5560,5550,5560,5550,63
|
|
20230630,101200,915601760,5550,5550,5550,5550,103
|
|
20230630,101100,915030110,5550,5550,5550,5540,2222
|
|
20230630,101000,902698520,5570,5570,5570,5550,107
|
|
20230630,100900,902103620,5570,5560,5570,5560,95
|
|
20230630,100800,901575410,5560,5560,5560,5560,52
|
|
20230630,100700,901286290,5540,5540,5540,5540,76
|
|
20230630,100600,900865250,5540,5550,5550,5540,3581
|
|
20230630,100500,881021230,5550,5560,5570,5550,141
|
|
20230630,100400,880237760,5560,5570,5570,5560,114
|
|
20230630,100300,879603850,5570,5570,5570,5550,705
|
|
20230630,100200,875691020,5550,5560,5560,5550,3054
|
|
20230630,100100,858736320,5560,5550,5560,5550,849
|
|
20230630,100000,854024230,5540,5540,5540,5540,459
|
|
20230630,095900,851481370,5540,5550,5550,5540,1010
|
|
20230630,095800,845885870,5540,5540,5540,5530,2552
|
|
20230630,095700,831748790,5540,5540,5550,5540,609
|
|
20230630,095600,828374640,5540,5560,5560,5540,1082
|
|
20230630,095500,822377520,5540,5560,5560,5540,2042
|
|
20230630,095400,811059400,5550,5570,5570,5550,2277
|
|
20230630,095300,798421630,5570,5570,5570,5570,501
|
|
20230630,095200,795631060,5570,5570,5570,5560,529
|
|
20230630,095100,792689690,5570,5570,5590,5560,756
|
|
20230630,095000,788483770,5570,5570,5590,5570,1059
|
|
20230630,094900,782585020,5570,5590,5590,5570,716
|
|
20230630,094800,778593490,5590,5590,5590,5580,812
|
|
20230630,094700,774054430,5590,5600,5600,5590,424
|
|
20230630,094600,771681850,5600,5580,5600,5580,5017
|
|
20230630,094500,743627370,5580,5550,5580,5550,923
|
|
20230630,094400,738488250,5570,5560,5570,5550,3271
|
|
20230630,094300,720331150,5560,5600,5600,5560,2163
|
|
20230630,094200,708278830,5560,5610,5620,5560,2548
|
|
20230630,094100,694036280,5610,5620,5630,5610,4188
|
|
20230630,094000,670496260,5620,5630,5640,5610,3111
|
|
20230630,093900,653010630,5640,5640,5640,5620,5053
|
|
20230630,093800,624540990,5630,5570,5640,5570,27606
|
|
20230630,093700,470027270,5560,5550,5560,5540,6457
|
|
20230630,093600,434143760,5550,5520,5550,5520,829
|
|
20230630,093500,429559680,5530,5550,5550,5530,479
|
|
20230630,093400,426908770,5530,5540,5550,5530,1150
|
|
20230630,093300,420546570,5530,5550,5560,5530,611
|
|
20230630,093200,417158780,5550,5550,5560,5550,621
|
|
20230630,093100,413712220,5550,5560,5560,5550,1307
|
|
20230630,093000,406449300,5560,5540,5560,5540,1276
|
|
20230630,092900,399368970,5540,5570,5570,5540,3231
|
|
20230630,092800,381422670,5560,5560,5570,5550,3953
|
|
20230630,092700,359438890,5550,5540,5560,5540,2911
|
|
20230630,092600,343282740,5550,5530,5550,5520,1208
|
|
20230630,092500,336594060,5530,5540,5540,5530,103
|
|
20230630,092400,336023470,5540,5540,5540,5520,336
|
|
20230630,092300,334168680,5520,5540,5540,5520,1516
|
|
20230630,092200,325798260,5530,5560,5560,5530,2856
|
|
20230630,092100,309980720,5560,5560,5570,5550,1565
|
|
20230630,092000,301283470,5570,5580,5580,5550,6316
|
|
20230630,091900,266113420,5570,5550,5590,5550,8734
|
|
20230630,091800,217374570,5550,5550,5550,5540,3359
|
|
20230630,091700,198735140,5550,5500,5550,5500,4399
|
|
20230630,091600,174434920,5500,5510,5510,5490,968
|
|
20230630,091500,169107880,5510,5480,5510,5480,540
|
|
20230630,091400,166136440,5480,5500,5510,5480,2268
|
|
20230630,091300,153674620,5510,5520,5530,5510,1550
|
|
20230630,091200,145129960,5520,5530,5540,5520,2736
|
|
20230630,091100,130000930,5530,5540,5540,5520,1677
|
|
20230630,091000,120726400,5540,5530,5550,5520,4025
|
|
20230630,090900,98431770,5530,5480,5540,5480,10749
|
|
20230630,090800,39203340,5480,5490,5490,5470,150
|
|
20230630,090700,38382300,5490,5470,5490,5470,3735
|
|
20230630,090600,17934510,5470,5440,5470,5440,2103
|
|
20230630,090500,6481250,5470,5440,5470,5440,125
|
|
20230630,090400,5800440,5470,5470,5470,5470,5
|
|
20230630,090300,5773090,5470,5440,5480,5440,507
|
|
20230630,090200,3014550,5480,5480,5480,5470,105
|
|
20230630,090100,2439260,5480,5440,5480,5440,6
|
|
20230630,090000,2406480,5420,5420,5420,5420,444
|